{"ticker": "RWC", "overview": {"name": "Reliance Worldwide Corporation Limited", "country": "Australia", "industry": "Capital Goods"}, "description": "", "exchange": "ASX", "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": "RWC", "has_prices": true, "as_of": "2026-09-07", "last": 4.21, "prev_close": 4.17, "change": 0.040000000000000036, "change_pct": 0.009592326139088737, "session_volume": 2445804.0, "vwap_5": 4.180112947392036, "vwap_20": 4.270865530815831, "vwap_60": 4.014780571160298, "vwap_250": 3.6874972401146704, "high_52w": 4.5, "low_52w": 2.9, "avg_volume_20": 6716674.2, "sessions": 400, "market_cap": {"value": 3381135371.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03158702", "src": "ASX", "ticker": "RWC", "cik": "", "company": "Reliance Worldwide Corporation Limited", "company_raw": "Reliance Worldwide Corporation Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on RWC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03158702", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8141}, {"id": "ASX-03157978", "src": "ASX", "ticker": "RWC", "cik": "", "company": "Reliance Worldwide Corporation Limited", "company_raw": "Reliance Worldwide Corporation Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on RWC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03157978", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9581}, {"id": "ASXSH-03153919", "src": "ASX", "ticker": "RWC", "cik": "", "company": "Reliance Worldwide Corporation Limited", "company_raw": "Reliance Worldwide Corporation Limited", "who": "Mitsubishi UFJ Financial Group, Inc.", "who_key": "Mitsubishi UFJ Financial Group, Inc.", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Mitsubishi UFJ Financial Group, Inc. walks away from RWC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03153919", "trade_date": "", "timestamp": "2026-10-27", "mins": 9581}, {"id": "ASXSH-03154643", "src": "ASX", "ticker": "RWC", "cik": "", "company": "Reliance Worldwide Corporation Limited", "company_raw": "Reliance Worldwide Corporation Limited", "who": "Allan Gray Australia Pty Ltd (Allan Gray Australia) and its related bodies corporate as set out in Table 1 of", "who_key": "Allan Gray Australia Pty Ltd (Allan Gray Australia) and its related bodies corporate as set out in Table 1 of", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Allan Gray Australia Pty Ltd (Allan Gray Australia) and its related bodies corporate as set out in Table 1 of surfaces with 5.35% of RWC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03154643", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11021}, {"id": "ASX-03157291", "src": "ASX", "ticker": "RWC", "cik": "", "company": "Reliance Worldwide Corporation Limited", "company_raw": "Reliance Worldwide Corporation Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on RWC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03157291", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11021}, {"id": "ASX-03156792", "src": "ASX", "ticker": "RWC", "cik": "", "company": "Reliance Worldwide Corporation Limited", "company_raw": "Reliance Worldwide Corporation Limited", "who": "Heath Sharp", "who_key": "Heath Sharp", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: Heath Sharp changes a holding in RWC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03156792", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11021}, {"id": "ASX-03156170", "src": "ASX", "ticker": "RWC", "cik": "", "company": "Reliance Worldwide Corporation Limited", "company_raw": "Reliance Worldwide Corporation Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on RWC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03156170", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15341}, {"id": "ASXSH-03153232", "src": "ASX", "ticker": "RWC", "cik": "", "company": "Reliance Worldwide Corporation Limited", "company_raw": "Reliance Worldwide Corporation Limited", "who": "First Sentier Group Limited ACN 630 725 558 and its related bodies corporate or associates listed in annexure A", "who_key": "First Sentier Group Limited ACN 630 725 558 and its related bodies corporate or associates listed in annexure A", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "First Sentier Group Limited ACN 630 725 558 and its related bodies corporate or associates listed in annexure A walks away from RWC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03153232", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16781}, {"id": "ASX-03155006", "src": "ASX", "ticker": "RWC", "cik": "", "company": "Reliance Worldwide Corporation Limited", "company_raw": "Reliance Worldwide Corporation Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on RWC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03155006", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18221}, {"id": "ASX-03152465", "src": "ASX", "ticker": "RWC", "cik": "", "company": "Reliance Worldwide Corporation Limited", "company_raw": "Reliance Worldwide Corporation Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on RWC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03152465", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28301}, {"id": "ASX-03151873", "src": "ASX", "ticker": "RWC", "cik": "", "company": "Reliance Worldwide Corporation Limited", "company_raw": "Reliance Worldwide Corporation Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on RWC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03151873", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29741}, {"id": "ASX-03145572", "src": "ASX", "ticker": "RWC", "cik": "", "company": "Reliance Worldwide Corporation Limited", "company_raw": "Reliance Worldwide Corporation Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their RWC stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03145572", "trade_date": "2026-09-29", "timestamp": "2026-09-29", "mins": 49901}, {"id": "ASX-03144945", "src": "ASX", "ticker": "RWC", "cik": "", "company": "Reliance Worldwide Corporation Limited", "company_raw": "Reliance Worldwide Corporation Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their RWC stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03144945", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51341}, {"id": "ASX-03144845", "src": "ASX", "ticker": "RWC", "cik": "", "company": "Reliance Worldwide Corporation Limited", "company_raw": "Reliance Worldwide Corporation Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their RWC stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03144845", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51341}, {"id": "ASX-03135667", "src": "ASX", "ticker": "RWC", "cik": "", "company": "Reliance Worldwide Corporation Limited", "company_raw": "Reliance Worldwide Corporation Limited", "who": "Ferraro", "who_key": "Ferraro", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: Ferraro changes a holding in RWC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135667", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85901}, {"id": "ASX-03134309", "src": "ASX", "ticker": "RWC", "cik": "", "company": "Reliance Worldwide Corporation Limited", "company_raw": "Reliance Worldwide Corporation Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in RWC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134309", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90221}, {"id": "ASX-03133616", "src": "ASX", "ticker": "RWC", "cik": "", "company": "Reliance Worldwide Corporation Limited", "company_raw": "Reliance Worldwide Corporation Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in RWC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03133616", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91661}, {"id": "ASX-03132617", "src": "ASX", "ticker": "RWC", "cik": "", "company": "Reliance Worldwide Corporation Limited", "company_raw": "Reliance Worldwide Corporation Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in RWC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03132617", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95981}, {"id": "ASX-03131589", "src": "ASX", "ticker": "RWC", "cik": "", "company": "Reliance Worldwide Corporation Limited", "company_raw": "Reliance Worldwide Corporation Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in RWC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03131589", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97421}, {"id": "ASX-03129910", "src": "ASX", "ticker": "RWC", "cik": "", "company": "Reliance Worldwide Corporation Limited", "company_raw": "Reliance Worldwide Corporation Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in RWC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03129910", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100301}, {"id": "ASX-03129156", "src": "ASX", "ticker": "RWC", "cik": "", "company": "Reliance Worldwide Corporation Limited", "company_raw": "Reliance Worldwide Corporation Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in RWC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03129156", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101741}, {"id": "ASX-03128510", "src": "ASX", "ticker": "RWC", "cik": "", "company": "Reliance Worldwide Corporation Limited", "company_raw": "Reliance Worldwide Corporation Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in RWC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03128510", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106061}, {"id": "ASX-03128409", "src": "ASX", "ticker": "RWC", "cik": "", "company": "Reliance Worldwide Corporation Limited", "company_raw": "Reliance Worldwide Corporation Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in RWC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03128409", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106061}, {"id": "ASX-03128377", "src": "ASX", "ticker": "RWC", "cik": "", "company": "Reliance Worldwide Corporation Limited", "company_raw": "Reliance Worldwide Corporation Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in RWC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03128377", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106061}, {"id": "ASX-03127876", "src": "ASX", "ticker": "RWC", "cik": "", "company": "Reliance Worldwide Corporation Limited", "company_raw": "Reliance Worldwide Corporation Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in RWC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03127876", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107501}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Allan Gray Australia Pty Ltd (Allan Gray Australia) and its related bodies corpo", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.35, "notice_date": "2026-10-28", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154643-3A705235", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Mitsubishi UFJ Financial Group, Inc", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-27", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153919-3A705104", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Level 5, Tower Three International Towers Sydney, 300 Barangaroo Avenue, Baranga", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-26", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153232-3A704982", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Mitsubishi UFJ Financial Group, Inc", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 7.83, "notice_date": "2026-09-01", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03130250-3A700735", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Soller", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-19", "source_url": "https://www.marketindex.com.au/asx/rwc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Stuart Crosby", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-18", "source_url": "https://www.marketindex.com.au/asx/rwc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Heath Sharp", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-22", "source_url": "https://www.marketindex.com.au/asx/rwc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Heath Sharp", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-07", "source_url": "https://www.marketindex.com.au/asx/rwc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Sharp", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-24", "source_url": "https://www.marketindex.com.au/asx/rwc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Heath Sharp", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-06", "source_url": "https://www.marketindex.com.au/asx/rwc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Sharp", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-02", "source_url": "https://www.marketindex.com.au/asx/rwc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Sharp", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-27", "source_url": "https://www.marketindex.com.au/asx/rwc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Chenu", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-19", "source_url": "https://www.marketindex.com.au/asx/rwc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Chenu", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-12", "source_url": "https://www.marketindex.com.au/asx/rwc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Knight", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-07", "source_url": "https://www.marketindex.com.au/asx/rwc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Soller", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-25", "source_url": "https://www.marketindex.com.au/asx/rwc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Rowden", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-23", "source_url": "https://www.marketindex.com.au/asx/rwc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "McCrohan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-22", "source_url": "https://www.marketindex.com.au/asx/rwc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Crosby", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-20", "source_url": "https://www.marketindex.com.au/asx/rwc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ian Rowden", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-18", "source_url": "https://www.marketindex.com.au/asx/rwc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Rowden", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-13", "source_url": "https://www.marketindex.com.au/asx/rwc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "McCrohan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-08", "source_url": "https://www.marketindex.com.au/asx/rwc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Knight", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-07", "source_url": "https://www.marketindex.com.au/asx/rwc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bartlett", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-04", "source_url": "https://www.marketindex.com.au/asx/rwc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Soller", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-03", "source_url": "https://www.marketindex.com.au/asx/rwc", "needs_ocr": 0}], "directors": [{"name": "Heath Sharp", "first_seen": "2024-10-06", "last_seen": "2025-10-22", "status": "current", "notices": 3}, {"name": "Soller", "first_seen": "2022-11-03", "last_seen": "2026-02-19", "status": "current", "notices": 3}, {"name": "Bartlett", "first_seen": "2022-11-04", "last_seen": "2022-11-04", "status": "past", "notices": 1}, {"name": "Ian Rowden", "first_seen": "2022-12-18", "last_seen": "2022-12-18", "status": "past", "notices": 1}, {"name": "Crosby", "first_seen": "2022-11-02", "last_seen": "2022-12-20", "status": "past", "notices": 2}, {"name": "McCrohan", "first_seen": "2022-11-08", "last_seen": "2022-12-22", "status": "past", "notices": 2}, {"name": "Rowden", "first_seen": "2022-11-13", "last_seen": "2023-08-23", "status": "past", "notices": 2}, {"name": "Knight", "first_seen": "2022-11-07", "last_seen": "2023-09-07", "status": "past", "notices": 2}, {"name": "Chenu", "first_seen": "2022-11-02", "last_seen": "2023-09-19", "status": "past", "notices": 3}, {"name": "Sharp", "first_seen": "2023-10-27", "last_seen": "2024-10-24", "status": "past", "notices": 3}, {"name": "Stuart Crosby", "first_seen": "2026-01-18", "last_seen": "2026-01-18", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Takeover Announcements/Scheme Announcements", "title": "Scheme Booklet registered by ASIC", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156120-3A705491"}, {"date": "2026-10-29", "form": "Takeover Announcements/Scheme Announcements", "title": "Outcome of first Court hearing for Scheme of Arrangement", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155991-3A705467"}, {"date": "2026-10-28", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154643-3A705235"}, {"date": "2026-10-27", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder from MUFG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153919-3A705104"}, {"date": "2026-10-26", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153232-3A704982"}, {"date": "2026-10-25", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - Heath Sharp", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152733-3A704878"}, {"date": "2026-10-25", "form": "Issued Capital", "title": "Notification of cessation of securities - RWC", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152715-3A704871"}, {"date": "2026-10-25", "form": "Issued Capital", "title": "Notification regarding unquoted securities - RWC", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152714-3A704870"}, {"date": "2026-10-23", "form": "Notice Of Meeting", "title": "Results of Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152323-3A704815"}, {"date": "2026-10-22", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152111-3A704773"}, {"date": "2026-10-22", "form": "Periodic Reports", "title": "Chair's and CEO's AGM addresses to shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151975-3A704731"}, {"date": "2026-10-20", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150947-3A704576"}, {"date": "2026-10-18", "form": "Takeover Announcements/Scheme Announcements", "title": "RWC announces conclusion of Go Shop period", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149669-3A704336"}, {"date": "2026-10-14", "form": "Security Holder Details", "title": "Change in substantial holding from MUFG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148406-3A704101"}, {"date": "2026-10-13", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147814-3A703994"}, {"date": "2026-10-07", "form": "Issued Capital", "title": "Notification regarding unquoted securities - RWC", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145810-3A703584"}, {"date": "2026-09-17", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136800-3A702008"}, {"date": "2026-09-16", "form": "Takeover Announcements/Scheme Announcements", "title": "Go Shop period clarification", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136063-3A701876"}, {"date": "2026-09-15", "form": "Takeover Announcements/Scheme Announcements", "title": "RWC signs Scheme Implementation Deed with Brookfield", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03135940-3A701850"}, {"date": "2026-09-03", "form": "Security Holder Details", "title": "Initial Director's Interest Notice - Ferraro", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03131608-3A701000"}, {"date": "2026-09-03", "form": "Company Administration", "title": "Director appointment", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03131607-3A700999"}], "performance": {"ticker": "RWC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-04-29", "close": 2.86091, "volume": 83502659.0}, {"date": "2016-05-02", "close": 2.899702, "volume": 17302230.0}, {"date": "2016-05-03", "close": 2.86091, "volume": 5060731.0}, {"date": "2016-05-04", "close": 2.831816, "volume": 4402708.0}, {"date": "2016-05-05", "close": 2.773628, "volume": 5472819.0}, {"date": "2016-05-06", "close": 2.793024, "volume": 4362176.0}, {"date": "2016-05-09", "close": 2.783326, "volume": 2504337.0}, {"date": "2016-05-10", "close": 2.783326, "volume": 2753406.0}, {"date": "2016-05-11", "close": 2.793024, "volume": 3606358.0}, {"date": "2016-05-12", "close": 2.793024, "volume": 2117735.0}, {"date": "2016-05-13", "close": 2.773628, "volume": 2350488.0}, {"date": "2016-05-16", "close": 2.773628, "volume": 1557310.0}, {"date": "2016-05-17", "close": 2.783326, "volume": 2767683.0}, {"date": "2016-05-18", "close": 2.773628, "volume": 1149429.0}, {"date": "2016-05-19", "close": 2.841514, "volume": 2088832.0}, {"date": "2016-05-20", "close": 2.86091, "volume": 796096.0}, {"date": "2016-05-23", "close": 2.841514, "volume": 3108853.0}, {"date": "2016-05-24", "close": 2.899702, "volume": 4212959.0}, {"date": "2016-05-25", "close": 3.025776, "volume": 1694745.0}, {"date": "2016-05-26", "close": 3.074266, "volume": 1044088.0}, {"date": "2016-05-27", "close": 3.016078, "volume": 821542.0}, {"date": "2016-05-30", "close": 3.045172, "volume": 517090.0}, {"date": "2016-05-31", "close": 3.035474, "volume": 840837.0}, {"date": "2016-06-01", "close": 3.00638, "volume": 1386205.0}, {"date": "2016-06-02", "close": 2.95789, "volume": 848203.0}, {"date": "2016-06-03", "close": 2.948192, "volume": 537089.0}, {"date": "2016-06-06", "close": 2.938494, "volume": 336575.0}, {"date": "2016-06-07", "close": 2.967588, "volume": 708132.0}, {"date": "2016-06-08", "close": 3.035474, "volume": 1792563.0}, {"date": "2016-06-09", "close": 3.064568, "volume": 936677.0}, {"date": "2016-06-10", "close": 3.045172, "volume": 637616.0}, {"date": "2016-06-14", "close": 3.016078, "volume": 1207581.0}, {"date": "2016-06-15", "close": 2.977286, "volume": 679099.0}, {"date": "2016-06-16", "close": 2.928796, "volume": 587074.0}, {"date": "2016-06-17", "close": 2.938494, "volume": 874157.0}, {"date": "2016-06-20", "close": 3.00638, "volume": 894800.0}, {"date": "2016-06-21", "close": 3.025776, "volume": 2498186.0}, {"date": "2016-06-22", "close": 3.05487, "volume": 927287.0}, {"date": "2016-06-23", "close": 3.045172, "volume": 586423.0}, {"date": "2016-06-24", "close": 2.996682, "volume": 1037016.0}, {"date": "2016-06-27", "close": 2.996682, "volume": 493952.0}, {"date": "2016-06-28", "close": 2.996682, "volume": 377300.0}, {"date": "2016-06-29", "close": 2.986984, "volume": 338097.0}, {"date": "2016-06-30", "close": 2.996682, "volume": 495950.0}, {"date": "2016-07-01", "close": 3.025776, "volume": 921915.0}, {"date": "2016-07-04", "close": 2.996682, "volume": 939490.0}, {"date": "2016-07-05", "close": 3.00638, "volume": 222779.0}, {"date": "2016-07-06", "close": 2.996682, "volume": 252814.0}, {"date": "2016-07-07", "close": 2.967588, "volume": 300148.0}, {"date": "2016-07-08", "close": 2.986984, "volume": 994349.0}, {"date": "2016-07-11", "close": 2.986984, "volume": 633808.0}, {"date": "2016-07-12", "close": 3.00638, "volume": 1118312.0}, {"date": "2016-07-13", "close": 3.064568, "volume": 1066342.0}, {"date": "2016-07-14", "close": 3.180944, "volume": 1132814.0}, {"date": "2016-07-15", "close": 3.161548, "volume": 1333490.0}, {"date": "2016-07-18", "close": 3.239132, "volume": 581973.0}, {"date": "2016-07-19", "close": 3.190642, "volume": 1386786.0}, {"date": "2016-07-20", "close": 3.210038, "volume": 1331817.0}, {"date": "2016-07-21", "close": 3.307018, "volume": 1016545.0}, {"date": "2016-07-22", "close": 3.307018, "volume": 1213919.0}, {"date": "2016-07-25", "close": 3.287622, "volume": 1590036.0}, {"date": "2016-07-26", "close": 3.29732, "volume": 2797196.0}, {"date": "2016-07-27", "close": 3.229434, "volume": 2522862.0}, {"date": "2016-07-28", "close": 3.229434, "volume": 2860236.0}, {"date": "2016-07-29", "close": 3.20034, "volume": 17913258.0}, {"date": "2016-08-01", "close": 3.287622, "volume": 1528606.0}, {"date": "2016-08-02", "close": 3.219736, "volume": 1909887.0}, {"date": "2016-08-03", "close": 3.15185, "volume": 2842459.0}, {"date": "2016-08-04", "close": 3.190642, "volume": 1178261.0}, {"date": "2016-08-05", "close": 3.210038, "volume": 1950424.0}, {"date": "2016-08-08", "close": 3.15185, "volume": 1590827.0}, {"date": "2016-08-09", "close": 3.132454, "volume": 1359549.0}, {"date": "2016-08-10", "close": 3.074266, "volume": 1744000.0}, {"date": "2016-08-11", "close": 3.093662, "volume": 2691626.0}, {"date": "2016-08-12", "close": 3.093662, "volume": 2053757.0}, {"date": "2016-08-15", "close": 3.132454, "volume": 1357821.0}, {"date": "2016-08-16", "close": 3.20034, "volume": 1655351.0}, {"date": "2016-08-17", "close": 3.29732, "volume": 1417886.0}, {"date": "2016-08-18", "close": 3.229434, "volume": 709686.0}, {"date": "2016-08-19", "close": 3.24883, "volume": 461537.0}, {"date": "2016-08-22", "close": 3.161548, "volume": 2956675.0}, {"date": "2016-08-23", "close": 3.122756, "volume": 5852681.0}, {"date": "2016-08-24", "close": 3.161548, "volume": 1615135.0}, {"date": "2016-08-25", "close": 3.10336, "volume": 764808.0}, {"date": "2016-08-26", "close": 3.132454, "volume": 1368060.0}, {"date": "2016-08-29", "close": 3.045172, "volume": 21963111.0}, {"date": "2016-08-30", "close": 3.025776, "volume": 2089704.0}, {"date": "2016-08-31", "close": 3.016078, "volume": 7589533.0}, {"date": "2016-09-01", "close": 2.996682, "volume": 1558564.0}, {"date": "2016-09-02", "close": 2.899702, "volume": 18856603.0}, {"date": "2016-09-05", "close": 2.9094, "volume": 1501167.0}, {"date": "2016-09-06", "close": 2.928796, "volume": 1849555.0}, {"date": "2016-09-07", "close": 2.919098, "volume": 2396517.0}, {"date": "2016-09-08", "close": 2.9094, "volume": 1982716.0}, {"date": "2016-09-09", "close": 2.9094, "volume": 4649671.0}, {"date": "2016-09-12", "close": 2.880306, "volume": 1506334.0}, {"date": "2016-09-13", "close": 2.880306, "volume": 1705205.0}, {"date": "2016-09-14", "close": 2.841514, "volume": 2983559.0}, {"date": "2016-09-15", "close": 2.851212, "volume": 3174286.0}, {"date": "2016-09-16", "close": 2.919098, "volume": 2536717.0}, {"date": "2016-09-19", "close": 2.977286, "volume": 130737.0}, {"date": "2016-09-20", "close": 3.045172, "volume": 3038292.0}, {"date": "2016-09-21", "close": 2.95789, "volume": 1217956.0}, {"date": "2016-09-22", "close": 3.00638, "volume": 835343.0}, {"date": "2016-09-23", "close": 3.035474, "volume": 1229202.0}, {"date": "2016-09-26", "close": 3.05487, "volume": 567458.0}, {"date": "2016-09-27", "close": 3.00638, "volume": 659081.0}, {"date": "2016-09-28", "close": 3.05487, "volume": 1229264.0}, {"date": "2016-09-29", "close": 3.113058, "volume": 2212151.0}, {"date": "2016-09-30", "close": 3.00638, "volume": 1738312.0}, {"date": "2016-10-03", "close": 3.064568, "volume": 287936.0}, {"date": "2016-10-04", "close": 2.967588, "volume": 1665577.0}, {"date": "2016-10-05", "close": 2.95789, "volume": 2769289.0}, {"date": "2016-10-06", "close": 3.064568, "volume": 1133817.0}, {"date": "2016-10-07", "close": 3.035474, "volume": 2111298.0}, {"date": "2016-10-10", "close": 3.035474, "volume": 1175126.0}, {"date": "2016-10-11", "close": 3.05487, "volume": 1053161.0}, {"date": "2016-10-12", "close": 3.025776, "volume": 757843.0}, {"date": "2016-10-13", "close": 3.045172, "volume": 638907.0}, {"date": "2016-10-14", "close": 2.977286, "volume": 848832.0}, {"date": "2016-10-17", "close": 2.977286, "volume": 877209.0}, {"date": "2016-10-18", "close": 2.928796, "volume": 1071159.0}, {"date": "2016-10-19", "close": 2.95789, "volume": 1509630.0}, {"date": "2016-10-20", "close": 2.967588, "volume": 663563.0}, {"date": "2016-10-21", "close": 2.919098, "volume": 936235.0}, {"date": "2016-10-24", "close": 2.928796, "volume": 690310.0}, {"date": "2016-10-25", "close": 2.948192, "volume": 700221.0}, {"date": "2016-10-26", "close": 2.899702, "volume": 1747791.0}, {"date": "2016-10-27", "close": 2.890004, "volume": 2003155.0}, {"date": "2016-10-28", "close": 2.851212, "volume": 1547226.0}, {"date": "2016-10-31", "close": 2.870608, "volume": 1281032.0}, {"date": "2016-11-01", "close": 2.851212, "volume": 1242970.0}, {"date": "2016-11-02", "close": 2.793024, "volume": 1075656.0}, {"date": "2016-11-03", "close": 2.81242, "volume": 1856217.0}, {"date": "2016-11-04", "close": 2.841514, "volume": 1183683.0}, {"date": "2016-11-07", "close": 2.86091, "volume": 867561.0}, {"date": "2016-11-08", "close": 2.81242, "volume": 895852.0}, {"date": "2016-11-09", "close": 2.744534, "volume": 2204704.0}, {"date": "2016-11-10", "close": 2.890004, "volume": 1949918.0}, {"date": "2016-11-11", "close": 2.928796, "volume": 1751055.0}, {"date": "2016-11-14", "close": 2.880306, "volume": 1367675.0}, {"date": "2016-11-15", "close": 2.977286, "volume": 1026926.0}, {"date": "2016-11-16", "close": 2.95789, "volume": 3147637.0}, {"date": "2016-11-17", "close": 2.9094, "volume": 1277163.0}, {"date": "2016-11-18", "close": 2.928796, "volume": 950380.0}, {"date": "2016-11-21", "close": 2.890004, "volume": 2106406.0}, {"date": "2016-11-22", "close": 2.938494, "volume": 3454221.0}, {"date": "2016-11-23", "close": 2.9094, "volume": 1479028.0}, {"date": "2016-11-24", "close": 2.948192, "volume": 1258939.0}, {"date": "2016-11-25", "close": 2.986984, "volume": 1086181.0}, {"date": "2016-11-28", "close": 2.996682, "volume": 980386.0}, {"date": "2016-11-29", "close": 2.948192, "volume": 4575556.0}, {"date": "2016-11-30", "close": 3.035474, "volume": 9948565.0}, {"date": "2016-12-01", "close": 2.986984, "volume": 1626664.0}, {"date": "2016-12-02", "close": 3.035474, "volume": 1072015.0}, {"date": "2016-12-05", "close": 2.967588, "volume": 1905307.0}, {"date": "2016-12-06", "close": 2.928796, "volume": 4704529.0}, {"date": "2016-12-07", "close": 2.919098, "volume": 2607346.0}, {"date": "2016-12-08", "close": 2.986984, "volume": 1283917.0}, {"date": "2016-12-09", "close": 3.045172, "volume": 1338801.0}, {"date": "2016-12-12", "close": 3.016078, "volume": 935589.0}, {"date": "2016-12-13", "close": 3.035474, "volume": 1177411.0}, {"date": "2016-12-14", "close": 3.05487, "volume": 1593869.0}, {"date": "2016-12-15", "close": 3.064568, "volume": 1514054.0}, {"date": "2016-12-16", "close": 3.035474, "volume": 7911198.0}, {"date": "2016-12-19", "close": 3.035474, "volume": 351635.0}, {"date": "2016-12-20", "close": 3.025776, "volume": 984871.0}, {"date": "2016-12-21", "close": 3.045172, "volume": 1196852.0}, {"date": "2016-12-22", "close": 3.00638, "volume": 1083395.0}, {"date": "2016-12-23", "close": 3.016078, "volume": 3514388.0}, {"date": "2016-12-28", "close": 3.064568, "volume": 659425.0}, {"date": "2016-12-29", "close": 3.10336, "volume": 553110.0}, {"date": "2016-12-30", "close": 3.10336, "volume": 214384.0}, {"date": "2017-01-03", "close": 3.161548, "volume": 1333802.0}, {"date": "2017-01-04", "close": 3.142152, "volume": 614346.0}, {"date": "2017-01-05", "close": 3.122756, "volume": 791460.0}, {"date": "2017-01-06", "close": 3.122756, "volume": 338192.0}, {"date": "2017-01-09", "close": 3.045172, "volume": 1314246.0}, {"date": "2017-01-10", "close": 2.986984, "volume": 1152413.0}, {"date": "2017-01-11", "close": 2.967588, "volume": 696737.0}, {"date": "2017-01-12", "close": 2.948192, "volume": 702784.0}, {"date": "2017-01-13", "close": 2.948192, "volume": 634613.0}, {"date": "2017-01-16", "close": 2.928796, "volume": 581467.0}, {"date": "2017-01-17", "close": 2.899702, "volume": 2280493.0}, {"date": "2017-01-18", "close": 2.822118, "volume": 12791768.0}, {"date": "2017-01-19", "close": 2.880306, "volume": 1343177.0}, {"date": "2017-01-20", "close": 2.831816, "volume": 4129075.0}, {"date": "2017-01-23", "close": 2.783326, "volume": 858912.0}, {"date": "2017-01-24", "close": 2.841514, "volume": 2161348.0}, {"date": "2017-01-25", "close": 2.822118, "volume": 2152118.0}, {"date": "2017-01-27", "close": 2.86091, "volume": 1785439.0}, {"date": "2017-01-30", "close": 2.81242, "volume": 1976923.0}, {"date": "2017-01-31", "close": 2.81242, "volume": 2151165.0}, {"date": "2017-02-01", "close": 2.783326, "volume": 2343026.0}, {"date": "2017-02-02", "close": 2.783326, "volume": 1946528.0}, {"date": "2017-02-03", "close": 2.676648, "volume": 2562606.0}, {"date": "2017-02-06", "close": 2.657252, "volume": 3650127.0}, {"date": "2017-02-07", "close": 2.647554, "volume": 4698203.0}, {"date": "2017-02-08", "close": 2.657252, "volume": 8178095.0}, {"date": "2017-02-09", "close": 2.66695, "volume": 2202307.0}, {"date": "2017-02-10", "close": 2.686346, "volume": 1764475.0}, {"date": "2017-02-13", "close": 2.676648, "volume": 1055536.0}, {"date": "2017-02-14", "close": 2.637856, "volume": 3240197.0}, {"date": "2017-02-15", "close": 2.647554, "volume": 975468.0}, {"date": "2017-02-16", "close": 2.647554, "volume": 3002406.0}, {"date": "2017-02-17", "close": 2.657252, "volume": 1294961.0}, {"date": "2017-02-20", "close": 2.686346, "volume": 3100145.0}, {"date": "2017-02-21", "close": 2.734836, "volume": 2401823.0}, {"date": "2017-02-22", "close": 2.744534, "volume": 2177037.0}, {"date": "2017-02-23", "close": 2.754232, "volume": 11869033.0}, {"date": "2017-02-24", "close": 2.734836, "volume": 2254094.0}, {"date": "2017-02-27", "close": 2.71544, "volume": 8423833.0}, {"date": "2017-02-28", "close": 2.705742, "volume": 6533913.0}, {"date": "2017-03-01", "close": 2.725138, "volume": 2136553.0}, {"date": "2017-03-02", "close": 2.734836, "volume": 2568937.0}, {"date": "2017-03-03", "close": 2.744534, "volume": 1231619.0}, {"date": "2017-03-06", "close": 2.734836, "volume": 1416361.0}, {"date": "2017-03-07", "close": 2.744534, "volume": 1076008.0}, {"date": "2017-03-08", "close": 2.783326, "volume": 1977016.0}, {"date": "2017-03-09", "close": 2.783326, "volume": 1723783.0}, {"date": "2017-03-10", "close": 2.81242, "volume": 894977.0}, {"date": "2017-03-13", "close": 2.81242, "volume": 718599.0}, {"date": "2017-03-14", "close": 2.841514, "volume": 1358973.0}, {"date": "2017-03-15", "close": 2.841514, "volume": 1186503.0}, {"date": "2017-03-16", "close": 2.831816, "volume": 1688998.0}, {"date": "2017-03-17", "close": 2.793024, "volume": 1401810.0}, {"date": "2017-03-20", "close": 2.76393, "volume": 539801.0}, {"date": "2017-03-21", "close": 2.754232, "volume": 399054.0}, {"date": "2017-03-22", "close": 2.744534, "volume": 870733.0}, {"date": "2017-03-23", "close": 2.783326, "volume": 730793.0}, {"date": "2017-03-24", "close": 2.773628, "volume": 831029.0}, {"date": "2017-03-27", "close": 2.773628, "volume": 571040.0}, {"date": "2017-03-28", "close": 2.81242, "volume": 703961.0}, {"date": "2017-03-29", "close": 2.851212, "volume": 1012962.0}, {"date": "2017-03-30", "close": 2.822118, "volume": 649649.0}, {"date": "2017-03-31", "close": 2.793024, "volume": 458497.0}, {"date": "2017-04-03", "close": 2.793024, "volume": 946191.0}, {"date": "2017-04-04", "close": 2.76393, "volume": 473182.0}, {"date": "2017-04-05", "close": 2.76393, "volume": 824868.0}, {"date": "2017-04-06", "close": 2.783326, "volume": 1957920.0}, {"date": "2017-04-07", "close": 2.9094, "volume": 1596697.0}, {"date": "2017-04-10", "close": 2.851212, "volume": 1016560.0}, {"date": "2017-04-11", "close": 2.86091, "volume": 1148310.0}, {"date": "2017-04-12", "close": 2.851212, "volume": 1467394.0}, {"date": "2017-04-13", "close": 2.822118, "volume": 1022876.0}, {"date": "2017-04-18", "close": 2.841514, "volume": 968728.0}, {"date": "2017-04-19", "close": 2.880306, "volume": 611207.0}, {"date": "2017-04-20", "close": 2.870608, "volume": 2604510.0}, {"date": "2017-04-21", "close": 2.899702, "volume": 1611528.0}, {"date": "2017-04-24", "close": 2.938494, "volume": 1618842.0}, {"date": "2017-04-26", "close": 2.928796, "volume": 1109191.0}, {"date": "2017-04-27", "close": 2.977286, "volume": 1039881.0}, {"date": "2017-04-28", "close": 2.95789, "volume": 1346021.0}, {"date": "2017-05-01", "close": 2.986984, "volume": 1065500.0}, {"date": "2017-05-02", "close": 2.986984, "volume": 1884819.0}, {"date": "2017-05-03", "close": 2.986984, "volume": 1140732.0}, {"date": "2017-05-04", "close": 2.996682, "volume": 700731.0}, {"date": "2017-05-05", "close": 2.996682, "volume": 609986.0}, {"date": "2017-05-08", "close": 3.045172, "volume": 2895175.0}, {"date": "2017-05-09", "close": 3.113058, "volume": 1587950.0}, {"date": "2017-05-10", "close": 3.083964, "volume": 1190064.0}, {"date": "2017-05-11", "close": 3.122756, "volume": 805302.0}, {"date": "2017-05-12", "close": 3.10336, "volume": 557777.0}, {"date": "2017-05-15", "close": 3.171246, "volume": 1021012.0}, {"date": "2017-05-16", "close": 3.219736, "volume": 2766305.0}, {"date": "2017-05-17", "close": 3.239132, "volume": 2482461.0}, {"date": "2017-05-18", "close": 3.210038, "volume": 1782525.0}, {"date": "2017-05-19", "close": 3.239132, "volume": 649203.0}, {"date": "2017-05-22", "close": 3.268226, "volume": 792878.0}, {"date": "2017-05-23", "close": 3.268226, "volume": 1507961.0}, {"date": "2017-05-24", "close": 3.29732, "volume": 1211005.0}, {"date": "2017-05-25", "close": 3.287622, "volume": 1277759.0}, {"date": "2017-05-26", "close": 3.24883, "volume": 1045317.0}, {"date": "2017-05-29", "close": 3.229434, "volume": 1177189.0}, {"date": "2017-05-30", "close": 3.171246, "volume": 1323930.0}, {"date": "2017-05-31", "close": 3.20034, "volume": 2055495.0}, {"date": "2017-06-01", "close": 3.219736, "volume": 1415555.0}, {"date": "2017-06-02", "close": 3.277924, "volume": 1146456.0}, {"date": "2017-06-05", "close": 3.326414, "volume": 1681027.0}, {"date": "2017-06-06", "close": 3.287622, "volume": 1052520.0}, {"date": "2017-06-07", "close": 3.287622, "volume": 2135329.0}, {"date": "2017-06-08", "close": 3.355508, "volume": 1563621.0}, {"date": "2017-06-09", "close": 3.44279, "volume": 1789982.0}, {"date": "2017-06-13", "close": 3.481582, "volume": 3307315.0}, {"date": "2017-06-14", "close": 3.568864, "volume": 3059852.0}, {"date": "2017-06-15", "close": 3.520374, "volume": 3132514.0}, {"date": "2017-06-16", "close": 3.384602, "volume": 2533694.0}, {"date": "2017-06-19", "close": 3.433092, "volume": 1064310.0}, {"date": "2017-06-20", "close": 3.374904, "volume": 986653.0}, {"date": "2017-06-21", "close": 3.287622, "volume": 1492628.0}, {"date": "2017-06-22", "close": 3.316716, "volume": 1071809.0}, {"date": "2017-06-23", "close": 3.307018, "volume": 1023648.0}, {"date": "2017-06-26", "close": 3.316716, "volume": 447154.0}, {"date": "2017-06-27", "close": 3.307018, "volume": 1338586.0}, {"date": "2017-06-28", "close": 3.307018, "volume": 1995084.0}, {"date": "2017-06-29", "close": 3.326414, "volume": 600608.0}, {"date": "2017-06-30", "close": 3.239132, "volume": 767600.0}, {"date": "2017-07-03", "close": 3.190642, "volume": 700876.0}, {"date": "2017-07-04", "close": 3.287622, "volume": 1560197.0}, {"date": "2017-07-05", "close": 3.239132, "volume": 2237939.0}, {"date": "2017-07-06", "close": 3.219736, "volume": 1072337.0}, {"date": "2017-07-07", "close": 3.20034, "volume": 984266.0}, {"date": "2017-07-10", "close": 3.180944, "volume": 642867.0}, {"date": "2017-07-11", "close": 3.24883, "volume": 2176357.0}, {"date": "2017-07-12", "close": 3.258528, "volume": 1264045.0}, {"date": "2017-07-13", "close": 3.258528, "volume": 4239160.0}, {"date": "2017-07-14", "close": 3.268226, "volume": 515081.0}, {"date": "2017-07-17", "close": 3.24883, "volume": 435882.0}, {"date": "2017-07-18", "close": 3.20034, "volume": 1094245.0}, {"date": "2017-07-19", "close": 3.15185, "volume": 1794736.0}, {"date": "2017-07-20", "close": 3.161548, "volume": 619432.0}, {"date": "2017-07-21", "close": 3.219736, "volume": 725356.0}, {"date": "2017-07-24", "close": 3.219736, "volume": 750368.0}, {"date": "2017-07-25", "close": 3.307018, "volume": 1211436.0}, {"date": "2017-07-26", "close": 3.307018, "volume": 1548477.0}, {"date": "2017-07-27", "close": 3.307018, "volume": 844231.0}, {"date": "2017-07-28", "close": 3.258528, "volume": 959223.0}, {"date": "2017-07-31", "close": 3.239132, "volume": 600875.0}, {"date": "2017-08-01", "close": 3.239132, "volume": 767996.0}, {"date": "2017-08-02", "close": 3.229434, "volume": 590822.0}, {"date": "2017-08-03", "close": 3.20034, "volume": 744409.0}, {"date": "2017-08-04", "close": 3.210038, "volume": 1161082.0}, {"date": "2017-08-07", "close": 3.239132, "volume": 293830.0}, {"date": "2017-08-08", "close": 3.239132, "volume": 624805.0}, {"date": "2017-08-09", "close": 3.239132, "volume": 640978.0}, {"date": "2017-08-10", "close": 3.219736, "volume": 789550.0}, {"date": "2017-08-11", "close": 3.20034, "volume": 6163970.0}, {"date": "2017-08-14", "close": 3.219736, "volume": 367170.0}, {"date": "2017-08-15", "close": 3.24883, "volume": 3627899.0}, {"date": "2017-08-16", "close": 3.239132, "volume": 682048.0}, {"date": "2017-08-17", "close": 3.24883, "volume": 1344117.0}, {"date": "2017-08-18", "close": 3.20034, "volume": 2237196.0}, {"date": "2017-08-21", "close": 3.15185, "volume": 1078701.0}, {"date": "2017-08-22", "close": 3.258528, "volume": 3758948.0}, {"date": "2017-08-23", "close": 3.219736, "volume": 1837341.0}, {"date": "2017-08-24", "close": 3.20034, "volume": 1345203.0}, {"date": "2017-08-25", "close": 3.258528, "volume": 980684.0}, {"date": "2017-08-28", "close": 3.549468, "volume": 3694248.0}, {"date": "2017-08-29", "close": 3.627052, "volume": 2695076.0}, {"date": "2017-08-30", "close": 3.704636, "volume": 2872323.0}, {"date": "2017-08-31", "close": 3.530072, "volume": 118455037.0}, {"date": "2017-09-01", "close": 3.49128, "volume": 2282836.0}, {"date": "2017-09-04", "close": 3.520374, "volume": 3172471.0}, {"date": "2017-09-05", "close": 3.530072, "volume": 2402519.0}, {"date": "2017-09-06", "close": 3.520374, "volume": 2536277.0}, {"date": "2017-09-07", "close": 3.49128, "volume": 2854868.0}, {"date": "2017-09-08", "close": 3.481582, "volume": 1559174.0}, {"date": "2017-09-11", "close": 3.481582, "volume": 2586919.0}, {"date": "2017-09-12", "close": 3.510676, "volume": 1793604.0}, {"date": "2017-09-13", "close": 3.500978, "volume": 1012051.0}, {"date": "2017-09-14", "close": 3.500978, "volume": 1324505.0}, {"date": "2017-09-15", "close": 3.471884, "volume": 5617541.0}, {"date": "2017-09-18", "close": 3.49128, "volume": 2360241.0}, {"date": "2017-09-19", "close": 3.568864, "volume": 2786393.0}, {"date": "2017-09-20", "close": 3.617354, "volume": 1708655.0}, {"date": "2017-09-21", "close": 3.68524, "volume": 5056756.0}, {"date": "2017-09-22", "close": 3.73373, "volume": 2594163.0}, {"date": "2017-09-25", "close": 3.73373, "volume": 893068.0}, {"date": "2017-09-26", "close": 3.675542, "volume": 3101536.0}, {"date": "2017-09-27", "close": 3.743428, "volume": 1344889.0}, {"date": "2017-09-28", "close": 3.811314, "volume": 4317474.0}, {"date": "2017-09-29", "close": 3.821012, "volume": 1910415.0}, {"date": "2017-10-02", "close": 3.850106, "volume": 1487101.0}, {"date": "2017-10-03", "close": 3.850106, "volume": 1131890.0}, {"date": "2017-10-04", "close": 3.78222, "volume": 1417654.0}, {"date": "2017-10-05", "close": 3.568864, "volume": 3651862.0}, {"date": "2017-10-06", "close": 3.568864, "volume": 1116174.0}, {"date": "2017-10-09", "close": 3.607656, "volume": 2484975.0}, {"date": "2017-10-10", "close": 3.549468, "volume": 1637040.0}, {"date": "2017-10-11", "close": 3.53977, "volume": 1883741.0}, {"date": "2017-10-12", "close": 3.549468, "volume": 2283358.0}, {"date": "2017-10-13", "close": 3.578562, "volume": 2129129.0}, {"date": "2017-10-16", "close": 3.656146, "volume": 1713947.0}, {"date": "2017-10-17", "close": 3.694938, "volume": 1756771.0}, {"date": "2017-10-18", "close": 3.665844, "volume": 2040740.0}, {"date": "2017-10-19", "close": 3.675542, "volume": 1435049.0}, {"date": "2017-10-20", "close": 3.675542, "volume": 4243150.0}, {"date": "2017-10-23", "close": 3.53977, "volume": 1282576.0}, {"date": "2017-10-24", "close": 3.520374, "volume": 806982.0}, {"date": "2017-10-25", "close": 3.578562, "volume": 1545071.0}, {"date": "2017-10-26", "close": 3.597958, "volume": 3977546.0}, {"date": "2017-10-27", "close": 3.549468, "volume": 3409128.0}, {"date": "2017-10-30", "close": 3.578562, "volume": 2801039.0}, {"date": "2017-10-31", "close": 3.617354, "volume": 3171129.0}, {"date": "2017-11-01", "close": 3.724032, "volume": 3883002.0}, {"date": "2017-11-02", "close": 3.821012, "volume": 1592961.0}, {"date": "2017-11-03", "close": 3.888898, "volume": 1548207.0}, {"date": "2017-11-06", "close": 3.917992, "volume": 2670599.0}, {"date": "2017-11-07", "close": 3.917992, "volume": 978413.0}, {"date": "2017-11-08", "close": 3.966482, "volume": 1507851.0}, {"date": "2017-11-09", "close": 4.02467, "volume": 1334180.0}, {"date": "2017-11-10", "close": 3.995576, "volume": 877053.0}, {"date": "2017-11-13", "close": 3.97618, "volume": 1426833.0}, {"date": "2017-11-14", "close": 4.014972, "volume": 692028.0}, {"date": "2017-11-15", "close": 3.937388, "volume": 1096128.0}, {"date": "2017-11-16", "close": 3.956784, "volume": 1626349.0}, {"date": "2017-11-17", "close": 3.966482, "volume": 1180565.0}, {"date": "2017-11-20", "close": 3.97618, "volume": 776406.0}, {"date": "2017-11-21", "close": 4.005274, "volume": 1536686.0}, {"date": "2017-11-22", "close": 4.02467, "volume": 2235971.0}, {"date": "2017-11-23", "close": 4.034368, "volume": 1290753.0}, {"date": "2017-11-24", "close": 3.850106, "volume": 3744549.0}, {"date": "2017-11-27", "close": 3.8792, "volume": 3811891.0}, {"date": "2017-11-28", "close": 3.801616, "volume": 7384746.0}, {"date": "2017-11-29", "close": 3.73373, "volume": 3215088.0}, {"date": "2017-11-30", "close": 3.73373, "volume": 4814371.0}, {"date": "2017-12-01", "close": 3.762824, "volume": 2822057.0}, {"date": "2017-12-04", "close": 3.753126, "volume": 1713575.0}, {"date": "2017-12-05", "close": 3.704636, "volume": 1791566.0}, {"date": "2017-12-06", "close": 3.656146, "volume": 5053350.0}, {"date": "2017-12-07", "close": 3.68524, "volume": 2826728.0}, {"date": "2017-12-08", "close": 3.68524, "volume": 2639942.0}, {"date": "2017-12-11", "close": 3.753126, "volume": 2618630.0}, {"date": "2017-12-12", "close": 3.68524, "volume": 3378147.0}, {"date": "2017-12-13", "close": 3.656146, "volume": 1479226.0}, {"date": "2017-12-14", "close": 3.714334, "volume": 3101513.0}, {"date": "2017-12-15", "close": 3.724032, "volume": 5238992.0}, {"date": "2017-12-18", "close": 3.772522, "volume": 2373974.0}, {"date": "2017-12-19", "close": 3.762824, "volume": 1512048.0}, {"date": "2017-12-20", "close": 3.78222, "volume": 1213098.0}, {"date": "2017-12-21", "close": 3.78222, "volume": 3222584.0}, {"date": "2017-12-22", "close": 3.850106, "volume": 1748521.0}, {"date": "2017-12-27", "close": 3.801616, "volume": 633680.0}, {"date": "2017-12-28", "close": 3.762824, "volume": 502445.0}, {"date": "2017-12-29", "close": 3.78222, "volume": 4438174.0}, {"date": "2018-01-02", "close": 3.762824, "volume": 766740.0}, {"date": "2018-01-03", "close": 3.811314, "volume": 996727.0}, {"date": "2018-01-04", "close": 3.908294, "volume": 2025788.0}, {"date": "2018-01-05", "close": 4.07316, "volume": 1909219.0}, {"date": "2018-01-08", "close": 4.063462, "volume": 1339683.0}, {"date": "2018-01-09", "close": 4.044066, "volume": 1919686.0}, {"date": "2018-01-10", "close": 4.111952, "volume": 1144986.0}, {"date": "2018-01-11", "close": 4.07316, "volume": 1284181.0}, {"date": "2018-01-12", "close": 4.07316, "volume": 1653875.0}, {"date": "2018-01-15", "close": 4.063462, "volume": 546185.0}, {"date": "2018-01-16", "close": 4.082858, "volume": 442956.0}, {"date": "2018-01-17", "close": 4.141046, "volume": 714204.0}, {"date": "2018-01-18", "close": 4.12165, "volume": 1228738.0}, {"date": "2018-01-19", "close": 4.17014, "volume": 995828.0}, {"date": "2018-01-22", "close": 4.247724, "volume": 1315289.0}, {"date": "2018-01-23", "close": 4.21863, "volume": 1221595.0}, {"date": "2018-01-24", "close": 4.21863, "volume": 513251.0}, {"date": "2018-01-25", "close": 4.17014, "volume": 1739592.0}, {"date": "2018-01-29", "close": 4.199234, "volume": 1649764.0}, {"date": "2018-01-30", "close": 4.179838, "volume": 1304450.0}, {"date": "2018-01-31", "close": 4.12165, "volume": 2078439.0}, {"date": "2018-02-01", "close": 4.12165, "volume": 1885044.0}, {"date": "2018-02-02", "close": 4.131348, "volume": 1251866.0}, {"date": "2018-02-05", "close": 3.995576, "volume": 1376481.0}, {"date": "2018-02-06", "close": 3.850106, "volume": 3103404.0}, {"date": "2018-02-07", "close": 3.908294, "volume": 2020931.0}, {"date": "2018-02-08", "close": 3.908294, "volume": 1291658.0}, {"date": "2018-02-09", "close": 3.947086, "volume": 1705500.0}, {"date": "2018-02-12", "close": 3.898596, "volume": 1378697.0}, {"date": "2018-02-13", "close": 3.917992, "volume": 918292.0}, {"date": "2018-02-14", "close": 3.937388, "volume": 709280.0}, {"date": "2018-02-15", "close": 3.995576, "volume": 2071369.0}, {"date": "2018-02-16", "close": 3.985878, "volume": 846815.0}, {"date": "2018-02-19", "close": 3.97618, "volume": 1112341.0}, {"date": "2018-02-20", "close": 4.034368, "volume": 889433.0}, {"date": "2018-02-21", "close": 3.97618, "volume": 1412046.0}, {"date": "2018-02-22", "close": 4.005274, "volume": 1264921.0}, {"date": "2018-02-23", "close": 4.014972, "volume": 1860198.0}, {"date": "2018-02-26", "close": 4.286516, "volume": 4244313.0}, {"date": "2018-02-27", "close": 4.160442, "volume": 4492856.0}, {"date": "2018-02-28", "close": 4.160442, "volume": 3304894.0}, {"date": "2018-03-01", "close": 4.092556, "volume": 2783574.0}, {"date": "2018-03-02", "close": 3.995576, "volume": 1842803.0}, {"date": "2018-03-05", "close": 4.044066, "volume": 1878629.0}, {"date": "2018-03-06", "close": 4.014972, "volume": 2240151.0}, {"date": "2018-03-07", "close": 4.02467, "volume": 1337568.0}, {"date": "2018-03-08", "close": 4.07316, "volume": 1595481.0}, {"date": "2018-03-09", "close": 4.053764, "volume": 1200041.0}, {"date": "2018-03-12", "close": 4.111952, "volume": 1533701.0}, {"date": "2018-03-13", "close": 4.131348, "volume": 1952166.0}, {"date": "2018-03-14", "close": 4.160442, "volume": 1813432.0}, {"date": "2018-03-15", "close": 4.17014, "volume": 1372853.0}, {"date": "2018-03-16", "close": 4.228328, "volume": 2050490.0}, {"date": "2018-03-19", "close": 4.276818, "volume": 1330044.0}, {"date": "2018-03-20", "close": 4.26712, "volume": 1687230.0}, {"date": "2018-03-21", "close": 4.26712, "volume": 2211272.0}, {"date": "2018-03-22", "close": 4.189536, "volume": 1891183.0}, {"date": "2018-03-23", "close": 4.150744, "volume": 1209872.0}, {"date": "2018-03-26", "close": 4.228328, "volume": 1610568.0}, {"date": "2018-03-27", "close": 4.31561, "volume": 1443674.0}, {"date": "2018-03-28", "close": 4.286516, "volume": 1519403.0}, {"date": "2018-03-29", "close": 4.286516, "volume": 1129768.0}, {"date": "2018-04-03", "close": 4.276818, "volume": 1065421.0}, {"date": "2018-04-04", "close": 4.276818, "volume": 1365662.0}, {"date": "2018-04-05", "close": 4.257422, "volume": 883939.0}, {"date": "2018-04-06", "close": 4.296214, "volume": 1200572.0}, {"date": "2018-04-09", "close": 4.276818, "volume": 887905.0}, {"date": "2018-04-10", "close": 4.305912, "volume": 2308237.0}, {"date": "2018-04-11", "close": 4.296214, "volume": 2272353.0}, {"date": "2018-04-12", "close": 4.247724, "volume": 1186766.0}, {"date": "2018-04-13", "close": 4.286516, "volume": 1310088.0}, {"date": "2018-04-16", "close": 4.354402, "volume": 873901.0}, {"date": "2018-04-17", "close": 4.441684, "volume": 1365158.0}, {"date": "2018-04-18", "close": 4.402892, "volume": 1029015.0}, {"date": "2018-04-19", "close": 4.480476, "volume": 1608917.0}, {"date": "2018-04-20", "close": 4.50957, "volume": 1042281.0}, {"date": "2018-04-23", "close": 4.548362, "volume": 1179400.0}, {"date": "2018-04-24", "close": 4.577456, "volume": 2670760.0}, {"date": "2018-04-26", "close": 4.55806, "volume": 1776021.0}, {"date": "2018-04-27", "close": 4.577456, "volume": 755834.0}, {"date": "2018-04-30", "close": 4.587154, "volume": 1127307.0}, {"date": "2018-05-01", "close": 4.587154, "volume": 1380338.0}, {"date": "2018-05-02", "close": 4.625946, "volume": 1000001.0}, {"date": "2018-05-03", "close": 4.65504, "volume": 1807855.0}, {"date": "2018-05-04", "close": 4.616248, "volume": 1277940.0}, {"date": "2018-05-07", "close": 4.625946, "volume": 934774.0}, {"date": "2018-05-08", "close": 4.50957, "volume": 1799224.0}, {"date": "2018-05-09", "close": 4.548362, "volume": 1760141.0}, {"date": "2018-05-10", "close": 4.60655, "volume": 1034856.0}, {"date": "2018-05-11", "close": 4.577456, "volume": 882028.0}, {"date": "2018-05-14", "close": 4.625946, "volume": 1141925.0}, {"date": "2018-05-15", "close": 4.684134, "volume": 1195404.0}, {"date": "2018-05-16", "close": 4.65504, "volume": 1274786.0}, {"date": "2018-05-17", "close": 4.645342, "volume": 1340164.0}, {"date": "2018-05-18", "close": 4.577456, "volume": 652571.0}, {"date": "2018-05-21", "close": 4.616248, "volume": 601387.0}, {"date": "2018-05-22", "close": 4.499872, "volume": 1219918.0}, {"date": "2018-05-23", "close": 4.422288, "volume": 1179186.0}, {"date": "2018-05-28", "close": 5.6, "volume": 24501582.0}, {"date": "2018-05-29", "close": 5.66, "volume": 12594532.0}, {"date": "2018-05-30", "close": 5.61, "volume": 5770610.0}, {"date": "2018-05-31", "close": 5.75, "volume": 10702967.0}, {"date": "2018-06-01", "close": 5.61, "volume": 4629304.0}, {"date": "2018-06-04", "close": 5.48, "volume": 4153578.0}, {"date": "2018-06-05", "close": 5.4, "volume": 8751613.0}, {"date": "2018-06-06", "close": 5.39, "volume": 7769241.0}, {"date": "2018-06-07", "close": 5.39, "volume": 3467703.0}, {"date": "2018-06-08", "close": 5.39, "volume": 5874718.0}, {"date": "2018-06-12", "close": 5.49, "volume": 3543610.0}, {"date": "2018-06-13", "close": 5.39, "volume": 2510451.0}, {"date": "2018-06-14", "close": 5.41, "volume": 2842896.0}, {"date": "2018-06-15", "close": 5.4, "volume": 4162732.0}, {"date": "2018-06-18", "close": 5.38, "volume": 2209969.0}, {"date": "2018-06-19", "close": 5.31, "volume": 1615871.0}, {"date": "2018-06-20", "close": 5.34, "volume": 2687770.0}, {"date": "2018-06-21", "close": 5.43, "volume": 3451537.0}, {"date": "2018-06-22", "close": 5.4, "volume": 7514516.0}, {"date": "2018-06-25", "close": 5.42, "volume": 2183154.0}, {"date": "2018-06-26", "close": 5.39, "volume": 1989726.0}, {"date": "2018-06-27", "close": 5.39, "volume": 3451328.0}, {"date": "2018-06-28", "close": 5.34, "volume": 1291277.0}, {"date": "2018-06-29", "close": 5.36, "volume": 1374833.0}, {"date": "2018-07-02", "close": 5.43, "volume": 2671641.0}, {"date": "2018-07-03", "close": 5.44, "volume": 2200736.0}, {"date": "2018-07-04", "close": 5.5, "volume": 4456733.0}, {"date": "2018-07-05", "close": 5.53, "volume": 2366699.0}, {"date": "2018-07-06", "close": 5.51, "volume": 2155084.0}, {"date": "2018-07-09", "close": 5.48, "volume": 2159404.0}, {"date": "2018-07-10", "close": 5.49, "volume": 1453112.0}, {"date": "2018-07-11", "close": 5.47, "volume": 2082417.0}, {"date": "2018-07-12", "close": 5.54, "volume": 4191228.0}, {"date": "2018-07-13", "close": 5.68, "volume": 2623522.0}, {"date": "2018-07-16", "close": 5.76, "volume": 3492260.0}, {"date": "2018-07-17", "close": 5.76, "volume": 2092802.0}, {"date": "2018-07-18", "close": 5.78, "volume": 4266099.0}, {"date": "2018-07-19", "close": 5.83, "volume": 2205990.0}, {"date": "2018-07-20", "close": 5.98, "volume": 4005202.0}, {"date": "2018-07-23", "close": 5.9, "volume": 1826182.0}, {"date": "2018-07-24", "close": 5.97, "volume": 1214674.0}, {"date": "2018-07-25", "close": 6.0, "volume": 4398300.0}, {"date": "2018-07-26", "close": 5.94, "volume": 2105178.0}, {"date": "2018-07-27", "close": 5.98, "volume": 4387551.0}, {"date": "2018-07-30", "close": 5.95, "volume": 3158768.0}, {"date": "2018-07-31", "close": 5.95, "volume": 1425781.0}, {"date": "2018-08-01", "close": 5.93, "volume": 3446618.0}, {"date": "2018-08-02", "close": 5.91, "volume": 2011743.0}, {"date": "2018-08-03", "close": 6.0, "volume": 3563555.0}, {"date": "2018-08-06", "close": 5.99, "volume": 1259543.0}, {"date": "2018-08-07", "close": 5.95, "volume": 2602927.0}, {"date": "2018-08-08", "close": 5.9, "volume": 3723998.0}, {"date": "2018-08-09", "close": 5.97, "volume": 2957413.0}, {"date": "2018-08-10", "close": 5.89, "volume": 2615371.0}, {"date": "2018-08-13", "close": 5.91, "volume": 2656245.0}, {"date": "2018-08-14", "close": 6.09, "volume": 1522294.0}, {"date": "2018-08-15", "close": 6.07, "volume": 1386664.0}, {"date": "2018-08-16", "close": 6.08, "volume": 5750996.0}, {"date": "2018-08-17", "close": 6.16, "volume": 1601355.0}, {"date": "2018-08-20", "close": 6.19, "volume": 1604559.0}, {"date": "2018-08-21", "close": 6.16, "volume": 1320791.0}, {"date": "2018-08-22", "close": 6.17, "volume": 2528489.0}, {"date": "2018-08-23", "close": 6.21, "volume": 2087448.0}, {"date": "2018-08-24", "close": 6.18, "volume": 2699201.0}, {"date": "2018-08-27", "close": 5.66, "volume": 11658894.0}, {"date": "2018-08-28", "close": 5.75, "volume": 5558029.0}, {"date": "2018-08-29", "close": 5.4, "volume": 10956427.0}, {"date": "2018-08-30", "close": 5.32, "volume": 7355240.0}, {"date": "2018-08-31", "close": 5.31, "volume": 8376771.0}, {"date": "2018-09-03", "close": 5.17, "volume": 9379830.0}, {"date": "2018-09-04", "close": 5.17, "volume": 4896719.0}, {"date": "2018-09-05", "close": 5.36, "volume": 5899408.0}, {"date": "2018-09-06", "close": 5.42, "volume": 5457760.0}, {"date": "2018-09-07", "close": 5.25, "volume": 8030741.0}, {"date": "2018-09-10", "close": 5.31, "volume": 5036835.0}, {"date": "2018-09-11", "close": 5.35, "volume": 4263035.0}, {"date": "2018-09-12", "close": 5.38, "volume": 5005346.0}, {"date": "2018-09-13", "close": 5.43, "volume": 3607348.0}, {"date": "2018-09-14", "close": 5.55, "volume": 3231209.0}, {"date": "2018-09-17", "close": 5.47, "volume": 2653537.0}, {"date": "2018-09-18", "close": 5.39, "volume": 5718715.0}, {"date": "2018-09-19", "close": 5.41, "volume": 4156573.0}, {"date": "2018-09-20", "close": 5.33, "volume": 6978220.0}, {"date": "2018-09-21", "close": 5.3, "volume": 20478189.0}, {"date": "2018-09-24", "close": 5.21, "volume": 5112038.0}, {"date": "2018-09-25", "close": 5.15, "volume": 4089419.0}, {"date": "2018-09-26", "close": 5.15, "volume": 3444260.0}, {"date": "2018-09-27", "close": 5.18, "volume": 6883659.0}, {"date": "2018-09-28", "close": 5.17, "volume": 6122973.0}, {"date": "2018-10-01", "close": 5.19, "volume": 1121209.0}, {"date": "2018-10-02", "close": 5.23, "volume": 4198853.0}, {"date": "2018-10-03", "close": 5.17, "volume": 5042280.0}, {"date": "2018-10-04", "close": 5.04, "volume": 6404398.0}, {"date": "2018-10-05", "close": 4.99, "volume": 2872077.0}, {"date": "2018-10-08", "close": 4.92, "volume": 5400757.0}, {"date": "2018-10-09", "close": 4.89, "volume": 3915601.0}, {"date": "2018-10-10", "close": 4.87, "volume": 6253796.0}, {"date": "2018-10-11", "close": 4.73, "volume": 3517363.0}, {"date": "2018-10-12", "close": 4.75, "volume": 3502148.0}, {"date": "2018-10-15", "close": 4.73, "volume": 2932056.0}, {"date": "2018-10-16", "close": 4.83, "volume": 2786160.0}, {"date": "2018-10-17", "close": 5.0, "volume": 4864878.0}, {"date": "2018-10-18", "close": 4.97, "volume": 3531298.0}, {"date": "2018-10-19", "close": 4.83, "volume": 4898337.0}, {"date": "2018-10-22", "close": 4.7, "volume": 4651927.0}, {"date": "2018-10-23", "close": 4.68, "volume": 2857482.0}, {"date": "2018-10-24", "close": 4.6, "volume": 7202772.0}, {"date": "2018-10-25", "close": 4.53, "volume": 3776220.0}, {"date": "2018-10-26", "close": 4.68, "volume": 5666564.0}, {"date": "2018-10-29", "close": 4.63, "volume": 2102243.0}, {"date": "2018-10-30", "close": 4.75, "volume": 3866517.0}, {"date": "2018-10-31", "close": 5.01, "volume": 3945551.0}, {"date": "2018-11-01", "close": 5.14, "volume": 4287879.0}, {"date": "2018-11-02", "close": 5.19, "volume": 5714017.0}, {"date": "2018-11-05", "close": 5.07, "volume": 5115626.0}, {"date": "2018-11-06", "close": 5.03, "volume": 1722818.0}, {"date": "2018-11-07", "close": 4.95, "volume": 3194379.0}, {"date": "2018-11-08", "close": 5.01, "volume": 3822613.0}, {"date": "2018-11-09", "close": 4.91, "volume": 2159822.0}, {"date": "2018-11-12", "close": 4.95, "volume": 2372657.0}, {"date": "2018-11-13", "close": 4.86, "volume": 2312718.0}, {"date": "2018-11-14", "close": 4.8, "volume": 2225523.0}, {"date": "2018-11-15", "close": 4.89, "volume": 2577942.0}, {"date": "2018-11-16", "close": 4.8, "volume": 1655370.0}, {"date": "2018-11-19", "close": 4.69, "volume": 2582142.0}, {"date": "2018-11-20", "close": 4.57, "volume": 3332472.0}, {"date": "2018-11-21", "close": 4.41, "volume": 7285439.0}, {"date": "2018-11-22", "close": 4.47, "volume": 2941771.0}, {"date": "2018-11-23", "close": 4.47, "volume": 1836488.0}, {"date": "2018-11-26", "close": 4.45, "volume": 3130429.0}, {"date": "2018-11-27", "close": 4.51, "volume": 4729355.0}, {"date": "2018-11-28", "close": 4.53, "volume": 2863147.0}, {"date": "2018-11-29", "close": 4.64, "volume": 4226364.0}, {"date": "2018-11-30", "close": 4.73, "volume": 5461767.0}, {"date": "2018-12-03", "close": 4.88, "volume": 2991605.0}, {"date": "2018-12-04", "close": 4.77, "volume": 3386246.0}, {"date": "2018-12-05", "close": 4.47, "volume": 5740728.0}, {"date": "2018-12-06", "close": 4.48, "volume": 1790138.0}, {"date": "2018-12-07", "close": 4.56, "volume": 1615451.0}, {"date": "2018-12-10", "close": 4.44, "volume": 2885328.0}, {"date": "2018-12-11", "close": 4.55, "volume": 3045788.0}, {"date": "2018-12-12", "close": 4.57, "volume": 2853457.0}, {"date": "2018-12-13", "close": 4.6, "volume": 1541294.0}, {"date": "2018-12-14", "close": 4.6, "volume": 1923876.0}, {"date": "2018-12-17", "close": 4.66, "volume": 1782208.0}, {"date": "2018-12-18", "close": 4.46, "volume": 1646272.0}, {"date": "2018-12-19", "close": 4.48, "volume": 1334040.0}, {"date": "2018-12-20", "close": 4.31, "volume": 3768499.0}, {"date": "2018-12-21", "close": 4.37, "volume": 3827710.0}, {"date": "2018-12-24", "close": 4.39, "volume": 584953.0}, {"date": "2018-12-27", "close": 4.47, "volume": 1447183.0}, {"date": "2018-12-28", "close": 4.52, "volume": 940414.0}, {"date": "2018-12-31", "close": 4.45, "volume": 942198.0}, {"date": "2019-01-02", "close": 4.44, "volume": 1892148.0}, {"date": "2019-01-03", "close": 4.57, "volume": 2797414.0}, {"date": "2019-01-04", "close": 4.38, "volume": 2631786.0}, {"date": "2019-01-07", "close": 4.51, "volume": 1480183.0}, {"date": "2019-01-08", "close": 4.52, "volume": 1789246.0}, {"date": "2019-01-09", "close": 4.46, "volume": 2245743.0}, {"date": "2019-01-10", "close": 4.41, "volume": 2819843.0}, {"date": "2019-01-11", "close": 4.36, "volume": 2613532.0}, {"date": "2019-01-14", "close": 4.34, "volume": 2817781.0}, {"date": "2019-01-15", "close": 4.28, "volume": 2582313.0}, {"date": "2019-01-16", "close": 4.29, "volume": 16474518.0}, {"date": "2019-01-17", "close": 4.27, "volume": 3119668.0}, {"date": "2019-01-18", "close": 4.37, "volume": 3134449.0}, {"date": "2019-01-21", "close": 4.46, "volume": 4391365.0}, {"date": "2019-01-22", "close": 4.54, "volume": 2775583.0}, {"date": "2019-01-23", "close": 4.33, "volume": 8232572.0}, {"date": "2019-01-24", "close": 4.27, "volume": 5505224.0}, {"date": "2019-01-25", "close": 4.5, "volume": 5809329.0}, {"date": "2019-01-29", "close": 4.65, "volume": 3047842.0}, {"date": "2019-01-30", "close": 4.62, "volume": 2977905.0}, {"date": "2019-01-31", "close": 4.81, "volume": 5632125.0}, {"date": "2019-02-01", "close": 4.7, "volume": 7239916.0}, {"date": "2019-02-04", "close": 4.7, "volume": 1935808.0}, {"date": "2019-02-05", "close": 4.73, "volume": 2134115.0}, {"date": "2019-02-06", "close": 4.89, "volume": 3094545.0}, {"date": "2019-02-07", "close": 4.9, "volume": 1334842.0}, {"date": "2019-02-08", "close": 4.85, "volume": 2042672.0}, {"date": "2019-02-11", "close": 4.87, "volume": 1024683.0}, {"date": "2019-02-12", "close": 4.92, "volume": 1522355.0}, {"date": "2019-02-13", "close": 4.89, "volume": 1501921.0}, {"date": "2019-02-14", "close": 4.91, "volume": 1605001.0}, {"date": "2019-02-15", "close": 4.93, "volume": 1266176.0}, {"date": "2019-02-18", "close": 4.94, "volume": 2398790.0}, {"date": "2019-02-19", "close": 4.92, "volume": 1300706.0}, {"date": "2019-02-20", "close": 4.95, "volume": 2085373.0}, {"date": "2019-02-21", "close": 4.92, "volume": 1927061.0}, {"date": "2019-02-22", "close": 4.89, "volume": 1787269.0}, {"date": "2019-02-25", "close": 4.89, "volume": 9387014.0}, {"date": "2019-02-26", "close": 4.88, "volume": 3763504.0}, {"date": "2019-02-27", "close": 4.56, "volume": 92779185.0}, {"date": "2019-02-28", "close": 4.51, "volume": 8777887.0}, {"date": "2019-03-01", "close": 4.55, "volume": 6000325.0}, {"date": "2019-03-04", "close": 4.64, "volume": 5753020.0}, {"date": "2019-03-05", "close": 4.6, "volume": 4515855.0}, {"date": "2019-03-06", "close": 4.67, "volume": 5459087.0}, {"date": "2019-03-07", "close": 4.69, "volume": 6055322.0}, {"date": "2019-03-08", "close": 4.65, "volume": 8555405.0}, {"date": "2019-03-11", "close": 4.63, "volume": 2724702.0}, {"date": "2019-03-12", "close": 4.64, "volume": 2816000.0}, {"date": "2019-03-13", "close": 4.6, "volume": 6208206.0}, {"date": "2019-03-14", "close": 4.59, "volume": 4298820.0}, {"date": "2019-03-15", "close": 4.6, "volume": 10554473.0}, {"date": "2019-03-18", "close": 4.61, "volume": 8259160.0}, {"date": "2019-03-19", "close": 4.61, "volume": 2585042.0}, {"date": "2019-03-20", "close": 4.59, "volume": 3332240.0}, {"date": "2019-03-21", "close": 4.47, "volume": 6040702.0}, {"date": "2019-03-22", "close": 4.39, "volume": 3997705.0}, {"date": "2019-03-25", "close": 4.27, "volume": 3180860.0}, {"date": "2019-03-26", "close": 4.27, "volume": 13182528.0}, {"date": "2019-03-27", "close": 4.26, "volume": 5631643.0}, {"date": "2019-03-28", "close": 4.25, "volume": 4750443.0}, {"date": "2019-03-29", "close": 4.31, "volume": 5971331.0}, {"date": "2019-04-01", "close": 4.32, "volume": 5541931.0}, {"date": "2019-04-02", "close": 4.35, "volume": 6358091.0}, {"date": "2019-04-03", "close": 4.43, "volume": 3473329.0}, {"date": "2019-04-04", "close": 4.44, "volume": 2815370.0}, {"date": "2019-04-05", "close": 4.45, "volume": 2017827.0}, {"date": "2019-04-08", "close": 4.51, "volume": 2580837.0}, {"date": "2019-04-09", "close": 4.48, "volume": 3015742.0}, {"date": "2019-04-10", "close": 4.51, "volume": 1815928.0}, {"date": "2019-04-11", "close": 4.49, "volume": 2239509.0}, {"date": "2019-04-12", "close": 4.57, "volume": 3099157.0}, {"date": "2019-04-15", "close": 4.58, "volume": 2045420.0}, {"date": "2019-04-16", "close": 4.71, "volume": 2928111.0}, {"date": "2019-04-17", "close": 4.79, "volume": 4798573.0}, {"date": "2019-04-18", "close": 4.85, "volume": 2250622.0}, {"date": "2019-04-23", "close": 4.91, "volume": 3428714.0}, {"date": "2019-04-24", "close": 5.0, "volume": 3106776.0}, {"date": "2019-04-26", "close": 4.95, "volume": 3501973.0}, {"date": "2019-04-29", "close": 4.96, "volume": 2706653.0}, {"date": "2019-04-30", "close": 4.88, "volume": 4779703.0}, {"date": "2019-05-01", "close": 4.78, "volume": 3776642.0}, {"date": "2019-05-02", "close": 4.83, "volume": 3990974.0}, {"date": "2019-05-03", "close": 4.8, "volume": 3941202.0}, {"date": "2019-05-06", "close": 4.69, "volume": 2356429.0}, {"date": "2019-05-07", "close": 4.61, "volume": 4037299.0}, {"date": "2019-05-08", "close": 4.54, "volume": 2816344.0}, {"date": "2019-05-09", "close": 4.59, "volume": 1809813.0}, {"date": "2019-05-10", "close": 4.61, "volume": 2833916.0}, {"date": "2019-05-13", "close": 3.89, "volume": 24607146.0}, {"date": "2019-05-14", "close": 3.62, "volume": 11759940.0}, {"date": "2019-05-15", "close": 3.61, "volume": 22555820.0}, {"date": "2019-05-16", "close": 3.64, "volume": 7598128.0}, {"date": "2019-05-17", "close": 3.84, "volume": 7518029.0}, {"date": "2019-05-20", "close": 3.67, "volume": 7220828.0}, {"date": "2019-05-21", "close": 3.62, "volume": 5598980.0}, {"date": "2019-05-22", "close": 3.69, "volume": 9081242.0}, {"date": "2019-05-23", "close": 3.82, "volume": 9597516.0}, {"date": "2019-05-24", "close": 3.82, "volume": 7977228.0}, {"date": "2019-05-27", "close": 3.91, "volume": 3825306.0}, {"date": "2019-05-28", "close": 3.82, "volume": 4666458.0}, {"date": "2019-05-29", "close": 3.76, "volume": 3781978.0}, {"date": "2019-05-30", "close": 3.67, "volume": 4455015.0}, {"date": "2019-05-31", "close": 3.67, "volume": 2515991.0}, {"date": "2019-06-03", "close": 3.56, "volume": 3169977.0}, {"date": "2019-06-04", "close": 3.51, "volume": 6029885.0}, {"date": "2019-06-05", "close": 3.52, "volume": 4702691.0}, {"date": "2019-06-06", "close": 3.44, "volume": 5173876.0}, {"date": "2019-06-07", "close": 3.51, "volume": 4587530.0}, {"date": "2019-06-11", "close": 3.64, "volume": 2912169.0}, {"date": "2019-06-12", "close": 3.59, "volume": 2666930.0}, {"date": "2019-06-13", "close": 3.56, "volume": 2591642.0}, {"date": "2019-06-14", "close": 3.57, "volume": 4600616.0}, {"date": "2019-06-17", "close": 3.55, "volume": 2056048.0}, {"date": "2019-06-18", "close": 3.5, "volume": 3925900.0}, {"date": "2019-06-19", "close": 3.55, "volume": 14536276.0}, {"date": "2019-06-20", "close": 3.54, "volume": 4548649.0}, {"date": "2019-06-21", "close": 3.52, "volume": 7228707.0}, {"date": "2019-06-24", "close": 3.5, "volume": 3399580.0}, {"date": "2019-06-25", "close": 3.5, "volume": 4819520.0}, {"date": "2019-06-26", "close": 3.52, "volume": 4656361.0}, {"date": "2019-06-27", "close": 3.51, "volume": 5715863.0}, {"date": "2019-06-28", "close": 3.52, "volume": 16234904.0}, {"date": "2019-07-01", "close": 3.63, "volume": 6589761.0}, {"date": "2019-07-02", "close": 3.65, "volume": 4355354.0}, {"date": "2019-07-03", "close": 3.64, "volume": 7558186.0}, {"date": "2019-07-04", "close": 3.66, "volume": 9743053.0}, {"date": "2019-07-05", "close": 3.72, "volume": 4366468.0}, {"date": "2019-07-08", "close": 3.64, "volume": 3257970.0}, {"date": "2019-07-09", "close": 3.47, "volume": 8303149.0}, {"date": "2019-07-10", "close": 3.61, "volume": 10757804.0}, {"date": "2019-07-11", "close": 3.66, "volume": 4238854.0}, {"date": "2019-07-12", "close": 3.61, "volume": 5177576.0}, {"date": "2019-07-15", "close": 3.61, "volume": 2057827.0}, {"date": "2019-07-16", "close": 3.59, "volume": 3711788.0}, {"date": "2019-07-17", "close": 3.57, "volume": 4364527.0}, {"date": "2019-07-18", "close": 3.54, "volume": 2557238.0}, {"date": "2019-07-19", "close": 3.6, "volume": 4180182.0}, {"date": "2019-07-22", "close": 3.6, "volume": 2807244.0}, {"date": "2019-07-23", "close": 3.65, "volume": 4312812.0}, {"date": "2019-07-24", "close": 3.76, "volume": 2874849.0}, {"date": "2019-07-25", "close": 3.76, "volume": 2621223.0}, {"date": "2019-07-26", "close": 3.72, "volume": 2393289.0}, {"date": "2019-07-29", "close": 3.75, "volume": 2485070.0}, {"date": "2019-07-30", "close": 3.7, "volume": 2952478.0}, {"date": "2019-07-31", "close": 3.68, "volume": 4042873.0}, {"date": "2019-08-01", "close": 3.56, "volume": 4579448.0}, {"date": "2019-08-02", "close": 3.46, "volume": 4070566.0}, {"date": "2019-08-05", "close": 3.35, "volume": 4373603.0}, {"date": "2019-08-06", "close": 3.24, "volume": 10485232.0}, {"date": "2019-08-07", "close": 3.21, "volume": 7950267.0}, {"date": "2019-08-08", "close": 3.23, "volume": 2254427.0}, {"date": "2019-08-09", "close": 3.27, "volume": 4976620.0}, {"date": "2019-08-12", "close": 3.42, "volume": 5780955.0}, {"date": "2019-08-13", "close": 3.45, "volume": 6157183.0}, {"date": "2019-08-14", "close": 3.47, "volume": 3999990.0}, {"date": "2019-08-15", "close": 3.35, "volume": 4163368.0}, {"date": "2019-08-16", "close": 3.1, "volume": 12196588.0}, {"date": "2019-08-19", "close": 3.26, "volume": 6572187.0}, {"date": "2019-08-20", "close": 3.29, "volume": 6750358.0}, {"date": "2019-08-21", "close": 3.28, "volume": 7744294.0}, {"date": "2019-08-22", "close": 3.29, "volume": 1855618.0}, {"date": "2019-08-23", "close": 3.38, "volume": 3542628.0}, {"date": "2019-08-26", "close": 3.3, "volume": 2358889.0}, {"date": "2019-08-27", "close": 3.49, "volume": 10496507.0}, {"date": "2019-08-28", "close": 3.73, "volume": 5441437.0}, {"date": "2019-08-29", "close": 3.72, "volume": 3647421.0}, {"date": "2019-08-30", "close": 3.83, "volume": 5513536.0}, {"date": "2019-09-02", "close": 3.92, "volume": 3329206.0}, {"date": "2019-09-03", "close": 3.8, "volume": 2773193.0}, {"date": "2019-09-04", "close": 3.74, "volume": 3944740.0}, {"date": "2019-09-05", "close": 3.75, "volume": 2931394.0}, {"date": "2019-09-06", "close": 3.85, "volume": 2664383.0}, {"date": "2019-09-09", "close": 3.91, "volume": 3014650.0}, {"date": "2019-09-10", "close": 3.99, "volume": 5247934.0}, {"date": "2019-09-11", "close": 4.09, "volume": 3926591.0}, {"date": "2019-09-12", "close": 3.99, "volume": 2935295.0}, {"date": "2019-09-13", "close": 3.98, "volume": 2387084.0}, {"date": "2019-09-16", "close": 3.99, "volume": 3849387.0}, {"date": "2019-09-17", "close": 3.95, "volume": 2537741.0}, {"date": "2019-09-18", "close": 3.94, "volume": 2344109.0}, {"date": "2019-09-19", "close": 4.08, "volume": 4072113.0}, {"date": "2019-09-20", "close": 4.01, "volume": 3131293.0}, {"date": "2019-09-23", "close": 4.0, "volume": 1546508.0}, {"date": "2019-09-24", "close": 3.94, "volume": 1333181.0}, {"date": "2019-09-25", "close": 3.91, "volume": 2552192.0}, {"date": "2019-09-26", "close": 3.96, "volume": 2052691.0}, {"date": "2019-09-27", "close": 3.99, "volume": 1571447.0}, {"date": "2019-09-30", "close": 4.03, "volume": 1819021.0}, {"date": "2019-10-01", "close": 4.11, "volume": 2504054.0}, {"date": "2019-10-02", "close": 4.0, "volume": 1988437.0}, {"date": "2019-10-03", "close": 3.89, "volume": 2188903.0}, {"date": "2019-10-04", "close": 3.92, "volume": 1409523.0}, {"date": "2019-10-07", "close": 3.96, "volume": 561792.0}, {"date": "2019-10-08", "close": 3.92, "volume": 1978278.0}, {"date": "2019-10-09", "close": 3.89, "volume": 1319676.0}, {"date": "2019-10-10", "close": 3.85, "volume": 1524036.0}, {"date": "2019-10-11", "close": 3.95, "volume": 2302021.0}, {"date": "2019-10-14", "close": 4.1, "volume": 2411399.0}, {"date": "2019-10-15", "close": 4.09, "volume": 1379504.0}, {"date": "2019-10-16", "close": 4.2, "volume": 3959104.0}, {"date": "2019-10-17", "close": 4.18, "volume": 3200354.0}, {"date": "2019-10-18", "close": 4.19, "volume": 2681790.0}, {"date": "2019-10-21", "close": 4.18, "volume": 1278149.0}, {"date": "2019-10-22", "close": 4.25, "volume": 1970085.0}, {"date": "2019-10-23", "close": 4.27, "volume": 2167389.0}, {"date": "2019-10-24", "close": 4.19, "volume": 10523777.0}, {"date": "2019-10-25", "close": 4.24, "volume": 1597233.0}, {"date": "2019-10-28", "close": 4.12, "volume": 1882486.0}, {"date": "2019-10-29", "close": 4.17, "volume": 1901702.0}, {"date": "2019-10-30", "close": 4.15, "volume": 2169676.0}, {"date": "2019-10-31", "close": 4.21, "volume": 3181805.0}, {"date": "2019-11-01", "close": 4.14, "volume": 2271644.0}, {"date": "2019-11-04", "close": 4.21, "volume": 3618216.0}, {"date": "2019-11-05", "close": 4.2, "volume": 3398528.0}, {"date": "2019-11-06", "close": 4.17, "volume": 3648540.0}, {"date": "2019-11-07", "close": 4.14, "volume": 15330859.0}, {"date": "2019-11-08", "close": 4.26, "volume": 3276055.0}, {"date": "2019-11-11", "close": 4.3, "volume": 2703699.0}, {"date": "2019-11-12", "close": 4.18, "volume": 2743108.0}, {"date": "2019-11-13", "close": 4.1, "volume": 2922108.0}, {"date": "2019-11-14", "close": 4.03, "volume": 4676544.0}, {"date": "2019-11-15", "close": 4.11, "volume": 3017355.0}, {"date": "2019-11-18", "close": 4.08, "volume": 1717665.0}, {"date": "2019-11-19", "close": 4.14, "volume": 1935095.0}, {"date": "2019-11-20", "close": 3.97, "volume": 2704176.0}, {"date": "2019-11-21", "close": 3.93, "volume": 5310862.0}, {"date": "2019-11-22", "close": 4.0, "volume": 1285513.0}, {"date": "2019-11-25", "close": 3.98, "volume": 1665088.0}, {"date": "2019-11-26", "close": 4.02, "volume": 1555883.0}, {"date": "2019-11-27", "close": 4.05, "volume": 1725845.0}, {"date": "2019-11-28", "close": 4.1, "volume": 1634458.0}, {"date": "2019-11-29", "close": 4.09, "volume": 1317399.0}, {"date": "2019-12-02", "close": 4.17, "volume": 2299471.0}, {"date": "2019-12-03", "close": 4.11, "volume": 3418270.0}, {"date": "2019-12-04", "close": 3.9, "volume": 2951374.0}, {"date": "2019-12-05", "close": 3.92, "volume": 1610358.0}, {"date": "2019-12-06", "close": 3.94, "volume": 1104481.0}, {"date": "2019-12-09", "close": 4.01, "volume": 1098387.0}, {"date": "2019-12-10", "close": 4.02, "volume": 1229955.0}, {"date": "2019-12-11", "close": 4.0, "volume": 2829536.0}, {"date": "2019-12-12", "close": 3.99, "volume": 1730622.0}, {"date": "2019-12-13", "close": 4.18, "volume": 2029284.0}, {"date": "2019-12-16", "close": 4.24, "volume": 1757205.0}, {"date": "2019-12-17", "close": 4.24, "volume": 1633591.0}, {"date": "2019-12-18", "close": 4.16, "volume": 2203100.0}, {"date": "2019-12-19", "close": 4.19, "volume": 2068757.0}, {"date": "2019-12-20", "close": 4.16, "volume": 1914674.0}, {"date": "2019-12-23", "close": 4.12, "volume": 938103.0}, {"date": "2019-12-24", "close": 4.12, "volume": 524954.0}, {"date": "2019-12-27", "close": 4.17, "volume": 794949.0}, {"date": "2019-12-30", "close": 4.19, "volume": 1093574.0}, {"date": "2019-12-31", "close": 4.04, "volume": 1284042.0}, {"date": "2020-01-02", "close": 4.12, "volume": 1280252.0}, {"date": "2020-01-03", "close": 4.18, "volume": 1321951.0}, {"date": "2020-01-06", "close": 4.03, "volume": 1693196.0}, {"date": "2020-01-07", "close": 4.14, "volume": 1266989.0}, {"date": "2020-01-08", "close": 4.12, "volume": 1766117.0}, {"date": "2020-01-09", "close": 4.26, "volume": 1824756.0}, {"date": "2020-01-10", "close": 4.3, "volume": 1265746.0}, {"date": "2020-01-13", "close": 4.28, "volume": 924707.0}, {"date": "2020-01-14", "close": 4.32, "volume": 1448196.0}, {"date": "2020-01-15", "close": 4.39, "volume": 1487507.0}, {"date": "2020-01-16", "close": 4.42, "volume": 1687377.0}, {"date": "2020-01-17", "close": 4.45, "volume": 1431937.0}, {"date": "2020-01-20", "close": 4.46, "volume": 1813403.0}, {"date": "2020-01-21", "close": 4.36, "volume": 2185136.0}, {"date": "2020-01-22", "close": 4.41, "volume": 2230511.0}, {"date": "2020-01-23", "close": 4.4, "volume": 1788018.0}, {"date": "2020-01-24", "close": 4.44, "volume": 1710728.0}, {"date": "2020-01-28", "close": 4.38, "volume": 1249860.0}, {"date": "2020-01-29", "close": 4.44, "volume": 1617989.0}, {"date": "2020-01-30", "close": 4.45, "volume": 1636916.0}, {"date": "2020-01-31", "close": 4.5, "volume": 2326714.0}, {"date": "2020-02-03", "close": 4.43, "volume": 1216292.0}, {"date": "2020-02-04", "close": 4.4, "volume": 1634970.0}, {"date": "2020-02-05", "close": 4.55, "volume": 2281136.0}, {"date": "2020-02-06", "close": 4.7, "volume": 3207434.0}, {"date": "2020-02-07", "close": 4.76, "volume": 3602829.0}, {"date": "2020-02-10", "close": 4.68, "volume": 1996124.0}, {"date": "2020-02-11", "close": 4.71, "volume": 2210523.0}, {"date": "2020-02-12", "close": 4.69, "volume": 1326254.0}, {"date": "2020-02-13", "close": 4.69, "volume": 1625450.0}, {"date": "2020-02-14", "close": 4.69, "volume": 1541538.0}, {"date": "2020-02-17", "close": 4.7, "volume": 1693691.0}, {"date": "2020-02-18", "close": 4.67, "volume": 1636598.0}, {"date": "2020-02-19", "close": 4.7, "volume": 2296786.0}, {"date": "2020-02-20", "close": 4.64, "volume": 3334371.0}, {"date": "2020-02-21", "close": 4.65, "volume": 2100138.0}, {"date": "2020-02-24", "close": 3.42, "volume": 25084051.0}, {"date": "2020-02-25", "close": 3.48, "volume": 12044217.0}, {"date": "2020-02-26", "close": 3.38, "volume": 6168246.0}, {"date": "2020-02-27", "close": 3.41, "volume": 5713319.0}, {"date": "2020-02-28", "close": 3.38, "volume": 6429060.0}, {"date": "2020-03-02", "close": 3.42, "volume": 5981491.0}, {"date": "2020-03-03", "close": 3.5, "volume": 8815976.0}, {"date": "2020-03-04", "close": 3.34, "volume": 8162353.0}, {"date": "2020-03-05", "close": 3.39, "volume": 7470465.0}, {"date": "2020-03-06", "close": 3.24, "volume": 6062381.0}, {"date": "2020-03-09", "close": 2.89, "volume": 8346104.0}, {"date": "2020-03-10", "close": 2.93, "volume": 25814190.0}, {"date": "2020-03-11", "close": 2.79, "volume": 4082175.0}, {"date": "2020-03-12", "close": 2.45, "volume": 7787889.0}, {"date": "2020-03-13", "close": 2.52, "volume": 12365204.0}, {"date": "2020-03-16", "close": 2.13, "volume": 7161263.0}, {"date": "2020-03-17", "close": 2.3, "volume": 10388651.0}, {"date": "2020-03-18", "close": 2.0, "volume": 4167467.0}, {"date": "2020-03-19", "close": 2.0, "volume": 7476977.0}, {"date": "2020-03-20", "close": 1.98, "volume": 5795312.0}, {"date": "2020-03-23", "close": 1.72, "volume": 5114430.0}, {"date": "2020-03-24", "close": 1.74, "volume": 4884643.0}, {"date": "2020-03-25", "close": 1.94, "volume": 18594252.0}, {"date": "2020-03-26", "close": 2.28, "volume": 6007806.0}, {"date": "2020-03-27", "close": 2.33, "volume": 6806255.0}, {"date": "2020-03-30", "close": 2.39, "volume": 4823601.0}, {"date": "2020-03-31", "close": 2.6, "volume": 5860484.0}, {"date": "2020-04-01", "close": 2.44, "volume": 3002466.0}, {"date": "2020-04-02", "close": 2.28, "volume": 4583515.0}, {"date": "2020-04-03", "close": 2.22, "volume": 5125928.0}, {"date": "2020-04-06", "close": 2.45, "volume": 4051898.0}, {"date": "2020-04-07", "close": 2.53, "volume": 3744959.0}, {"date": "2020-04-08", "close": 2.57, "volume": 3953324.0}, {"date": "2020-04-09", "close": 2.48, "volume": 3674823.0}, {"date": "2020-04-14", "close": 2.55, "volume": 3761402.0}, {"date": "2020-04-15", "close": 2.72, "volume": 4752385.0}, {"date": "2020-04-16", "close": 2.6, "volume": 4544303.0}, {"date": "2020-04-17", "close": 2.74, "volume": 4244973.0}, {"date": "2020-04-20", "close": 2.59, "volume": 1884651.0}, {"date": "2020-04-21", "close": 2.46, "volume": 2656453.0}, {"date": "2020-04-22", "close": 2.33, "volume": 4223915.0}, {"date": "2020-04-23", "close": 2.3, "volume": 11558633.0}, {"date": "2020-04-24", "close": 2.36, "volume": 3535523.0}, {"date": "2020-04-27", "close": 2.4, "volume": 4161178.0}, {"date": "2020-04-28", "close": 2.5, "volume": 4288335.0}, {"date": "2020-04-29", "close": 2.58, "volume": 4630984.0}, {"date": "2020-04-30", "close": 2.73, "volume": 3657769.0}, {"date": "2020-05-01", "close": 2.51, "volume": 6406121.0}, {"date": "2020-05-04", "close": 2.49, "volume": 3206120.0}, {"date": "2020-05-05", "close": 2.45, "volume": 2678615.0}, {"date": "2020-05-06", "close": 2.45, "volume": 2088377.0}, {"date": "2020-05-07", "close": 2.47, "volume": 2971566.0}, {"date": "2020-05-08", "close": 2.51, "volume": 2726501.0}, {"date": "2020-05-11", "close": 2.53, "volume": 1882027.0}, {"date": "2020-05-12", "close": 2.48, "volume": 1986609.0}, {"date": "2020-05-13", "close": 2.49, "volume": 2060629.0}, {"date": "2020-05-14", "close": 2.4, "volume": 2598152.0}, {"date": "2020-05-15", "close": 2.5, "volume": 1812028.0}, {"date": "2020-05-18", "close": 2.54, "volume": 2820043.0}, {"date": "2020-05-19", "close": 2.62, "volume": 1953076.0}, {"date": "2020-05-20", "close": 2.63, "volume": 1340100.0}, {"date": "2020-05-21", "close": 2.69, "volume": 1803211.0}, {"date": "2020-05-22", "close": 2.73, "volume": 3195835.0}, {"date": "2020-05-25", "close": 2.9, "volume": 2871744.0}, {"date": "2020-05-26", "close": 3.0, "volume": 2906520.0}, {"date": "2020-05-27", "close": 3.14, "volume": 4487140.0}, {"date": "2020-05-28", "close": 3.14, "volume": 14572512.0}, {"date": "2020-05-29", "close": 3.06, "volume": 2777456.0}, {"date": "2020-06-01", "close": 3.06, "volume": 2379193.0}, {"date": "2020-06-02", "close": 3.1, "volume": 1255111.0}, {"date": "2020-06-03", "close": 3.22, "volume": 2817832.0}, {"date": "2020-06-04", "close": 3.25, "volume": 3513658.0}, {"date": "2020-06-05", "close": 3.25, "volume": 4919651.0}, {"date": "2020-06-09", "close": 3.26, "volume": 1958605.0}, {"date": "2020-06-10", "close": 3.24, "volume": 1932640.0}, {"date": "2020-06-11", "close": 3.04, "volume": 3191215.0}, {"date": "2020-06-12", "close": 2.97, "volume": 5560000.0}, {"date": "2020-06-15", "close": 2.95, "volume": 5217859.0}, {"date": "2020-06-16", "close": 3.16, "volume": 4695122.0}, {"date": "2020-06-17", "close": 3.15, "volume": 3292999.0}, {"date": "2020-06-18", "close": 3.07, "volume": 3924914.0}, {"date": "2020-06-19", "close": 3.13, "volume": 7761101.0}, {"date": "2020-06-22", "close": 3.14, "volume": 2370744.0}, {"date": "2020-06-23", "close": 3.19, "volume": 2783202.0}, {"date": "2020-06-24", "close": 3.13, "volume": 2462346.0}, {"date": "2020-06-25", "close": 2.97, "volume": 2007233.0}, {"date": "2020-06-26", "close": 3.06, "volume": 2465324.0}, {"date": "2020-06-29", "close": 2.93, "volume": 4413405.0}, {"date": "2020-06-30", "close": 2.94, "volume": 5312601.0}, {"date": "2020-07-01", "close": 2.95, "volume": 3652246.0}, {"date": "2020-07-02", "close": 3.0, "volume": 39363741.0}, {"date": "2020-07-03", "close": 2.87, "volume": 4599373.0}, {"date": "2020-07-06", "close": 2.91, "volume": 2727058.0}, {"date": "2020-07-07", "close": 2.8, "volume": 6032097.0}, {"date": "2020-07-08", "close": 2.75, "volume": 4344486.0}, {"date": "2020-07-09", "close": 2.8, "volume": 5182478.0}, {"date": "2020-07-10", "close": 2.71, "volume": 2987356.0}, {"date": "2020-07-13", "close": 2.72, "volume": 5558383.0}, {"date": "2020-07-14", "close": 2.86, "volume": 3365937.0}, {"date": "2020-07-15", "close": 2.88, "volume": 2723718.0}, {"date": "2020-07-16", "close": 2.84, "volume": 2111495.0}, {"date": "2020-07-17", "close": 2.87, "volume": 1278589.0}, {"date": "2020-07-20", "close": 2.84, "volume": 1943374.0}, {"date": "2020-07-21", "close": 2.92, "volume": 3644213.0}, {"date": "2020-07-22", "close": 2.89, "volume": 3943650.0}, {"date": "2020-07-23", "close": 2.86, "volume": 5006684.0}, {"date": "2020-07-24", "close": 2.78, "volume": 3996608.0}, {"date": "2020-07-27", "close": 2.7, "volume": 3281278.0}, {"date": "2020-07-28", "close": 2.76, "volume": 5646181.0}, {"date": "2020-07-29", "close": 2.75, "volume": 5584595.0}, {"date": "2020-07-30", "close": 2.75, "volume": 5736265.0}, {"date": "2020-07-31", "close": 2.68, "volume": 3405123.0}, {"date": "2020-08-03", "close": 2.59, "volume": 4419129.0}, {"date": "2020-08-04", "close": 2.63, "volume": 2809559.0}, {"date": "2020-08-05", "close": 2.66, "volume": 2362683.0}, {"date": "2020-08-06", "close": 2.68, "volume": 5946958.0}, {"date": "2020-08-07", "close": 2.65, "volume": 1184422.0}, {"date": "2020-08-10", "close": 2.61, "volume": 5078013.0}, {"date": "2020-08-11", "close": 2.67, "volume": 7057737.0}, {"date": "2020-08-12", "close": 2.77, "volume": 9909687.0}, {"date": "2020-08-13", "close": 2.81, "volume": 9275373.0}, {"date": "2020-08-14", "close": 2.96, "volume": 5731009.0}, {"date": "2020-08-17", "close": 2.8, "volume": 4552162.0}, {"date": "2020-08-18", "close": 2.8, "volume": 6037624.0}, {"date": "2020-08-19", "close": 2.92, "volume": 4084972.0}, {"date": "2020-08-20", "close": 2.86, "volume": 4759370.0}, {"date": "2020-08-21", "close": 2.87, "volume": 6691146.0}, {"date": "2020-08-24", "close": 3.38, "volume": 15160098.0}, {"date": "2020-08-25", "close": 3.62, "volume": 14519817.0}, {"date": "2020-08-26", "close": 3.62, "volume": 8445870.0}, {"date": "2020-08-27", "close": 3.78, "volume": 11749414.0}, {"date": "2020-08-28", "close": 3.81, "volume": 4313147.0}, {"date": "2020-08-31", "close": 3.82, "volume": 4316667.0}, {"date": "2020-09-01", "close": 3.74, "volume": 2448792.0}, {"date": "2020-09-02", "close": 3.92, "volume": 7228341.0}, {"date": "2020-09-03", "close": 3.92, "volume": 7043991.0}, {"date": "2020-09-04", "close": 3.74, "volume": 5407589.0}, {"date": "2020-09-07", "close": 3.76, "volume": 2772287.0}, {"date": "2020-09-08", "close": 3.9, "volume": 4946586.0}, {"date": "2020-09-09", "close": 3.82, "volume": 5006591.0}, {"date": "2020-09-10", "close": 3.83, "volume": 4894279.0}, {"date": "2020-09-11", "close": 3.77, "volume": 4571254.0}, {"date": "2020-09-14", "close": 3.81, "volume": 1909246.0}, {"date": "2020-09-15", "close": 3.86, "volume": 7690140.0}, {"date": "2020-09-16", "close": 3.94, "volume": 3626568.0}, {"date": "2020-09-17", "close": 3.98, "volume": 6775360.0}, {"date": "2020-09-18", "close": 3.85, "volume": 5713210.0}, {"date": "2020-09-21", "close": 3.81, "volume": 2301682.0}, {"date": "2020-09-22", "close": 3.81, "volume": 3415945.0}, {"date": "2020-09-23", "close": 3.92, "volume": 6842824.0}, {"date": "2020-09-24", "close": 3.88, "volume": 2776558.0}, {"date": "2020-09-25", "close": 3.9, "volume": 2429531.0}, {"date": "2020-09-28", "close": 3.86, "volume": 2887664.0}, {"date": "2020-09-29", "close": 3.97, "volume": 3865096.0}, {"date": "2020-09-30", "close": 3.82, "volume": 4489889.0}, {"date": "2020-10-01", "close": 4.22, "volume": 18926346.0}, {"date": "2020-10-02", "close": 4.12, "volume": 6805405.0}, {"date": "2020-10-05", "close": 4.28, "volume": 2555219.0}, {"date": "2020-10-06", "close": 4.29, "volume": 3363085.0}, {"date": "2020-10-07", "close": 4.38, "volume": 4028091.0}, {"date": "2020-10-08", "close": 4.27, "volume": 3732843.0}, {"date": "2020-10-09", "close": 4.32, "volume": 3601160.0}, {"date": "2020-10-12", "close": 4.24, "volume": 2472265.0}, {"date": "2020-10-13", "close": 4.26, "volume": 2508140.0}, {"date": "2020-10-14", "close": 4.28, "volume": 2691046.0}, {"date": "2020-10-15", "close": 4.24, "volume": 2602907.0}, {"date": "2020-10-16", "close": 4.27, "volume": 2078435.0}, {"date": "2020-10-19", "close": 4.22, "volume": 2466702.0}, {"date": "2020-10-20", "close": 4.17, "volume": 2432437.0}, {"date": "2020-10-21", "close": 4.24, "volume": 1452528.0}, {"date": "2020-10-22", "close": 4.19, "volume": 1857169.0}, {"date": "2020-10-23", "close": 4.14, "volume": 1317744.0}, {"date": "2020-10-26", "close": 4.17, "volume": 1171440.0}, {"date": "2020-10-27", "close": 4.06, "volume": 2706330.0}, {"date": "2020-10-28", "close": 4.17, "volume": 5643540.0}, {"date": "2020-10-29", "close": 4.11, "volume": 3085341.0}, {"date": "2020-10-30", "close": 4.11, "volume": 3452643.0}, {"date": "2020-11-02", "close": 4.09, "volume": 2833566.0}, {"date": "2020-11-03", "close": 4.23, "volume": 2879535.0}, {"date": "2020-11-04", "close": 4.31, "volume": 6490526.0}, {"date": "2020-11-05", "close": 4.4, "volume": 3056190.0}, {"date": "2020-11-06", "close": 4.56, "volume": 3334960.0}, {"date": "2020-11-09", "close": 4.69, "volume": 3283106.0}, {"date": "2020-11-10", "close": 4.39, "volume": 4147918.0}, {"date": "2020-11-11", "close": 4.34, "volume": 3719744.0}, {"date": "2020-11-12", "close": 4.42, "volume": 3007532.0}, {"date": "2020-11-13", "close": 4.42, "volume": 1476969.0}, {"date": "2020-11-16", "close": 4.4, "volume": 27308.0}, {"date": "2020-11-17", "close": 4.49, "volume": 2760863.0}, {"date": "2020-11-18", "close": 4.46, "volume": 4631152.0}, {"date": "2020-11-19", "close": 4.28, "volume": 4051573.0}, {"date": "2020-11-20", "close": 4.31, "volume": 3160674.0}, {"date": "2020-11-23", "close": 4.27, "volume": 3475791.0}, {"date": "2020-11-24", "close": 4.2, "volume": 3244741.0}, {"date": "2020-11-25", "close": 4.19, "volume": 5291098.0}, {"date": "2020-11-26", "close": 4.17, "volume": 1371139.0}, {"date": "2020-11-27", "close": 4.17, "volume": 727667.0}, {"date": "2020-11-30", "close": 4.15, "volume": 3812926.0}, {"date": "2020-12-01", "close": 4.2, "volume": 1582305.0}, {"date": "2020-12-02", "close": 4.2, "volume": 2141324.0}, {"date": "2020-12-03", "close": 4.23, "volume": 2062819.0}, {"date": "2020-12-04", "close": 4.19, "volume": 1682915.0}, {"date": "2020-12-07", "close": 4.18, "volume": 2365888.0}, {"date": "2020-12-08", "close": 4.13, "volume": 2533075.0}, {"date": "2020-12-09", "close": 4.16, "volume": 1214989.0}, {"date": "2020-12-10", "close": 4.27, "volume": 3155114.0}, {"date": "2020-12-11", "close": 4.29, "volume": 1896747.0}, {"date": "2020-12-14", "close": 4.23, "volume": 2355647.0}, {"date": "2020-12-15", "close": 4.4, "volume": 2974836.0}, {"date": "2020-12-16", "close": 4.32, "volume": 3470273.0}, {"date": "2020-12-17", "close": 4.44, "volume": 2208680.0}, {"date": "2020-12-18", "close": 4.34, "volume": 2351432.0}, {"date": "2020-12-21", "close": 4.26, "volume": 1289061.0}, {"date": "2020-12-22", "close": 4.14, "volume": 2543581.0}, {"date": "2020-12-23", "close": 4.17, "volume": 871122.0}, {"date": "2020-12-24", "close": 4.16, "volume": 544473.0}, {"date": "2020-12-29", "close": 4.09, "volume": 1169406.0}, {"date": "2020-12-30", "close": 4.16, "volume": 1307669.0}, {"date": "2020-12-31", "close": 4.05, "volume": 491450.0}, {"date": "2021-01-04", "close": 4.19, "volume": 865950.0}, {"date": "2021-01-05", "close": 4.14, "volume": 2632882.0}, {"date": "2021-01-06", "close": 3.95, "volume": 2794700.0}, {"date": "2021-01-07", "close": 4.0, "volume": 2833061.0}, {"date": "2021-01-08", "close": 3.98, "volume": 1393090.0}, {"date": "2021-01-11", "close": 3.94, "volume": 2015987.0}, {"date": "2021-01-12", "close": 3.84, "volume": 2199654.0}, {"date": "2021-01-13", "close": 3.88, "volume": 2141630.0}, {"date": "2021-01-14", "close": 3.83, "volume": 1956212.0}, {"date": "2021-01-15", "close": 3.81, "volume": 1394537.0}, {"date": "2021-01-18", "close": 3.83, "volume": 1205311.0}, {"date": "2021-01-19", "close": 3.95, "volume": 1755452.0}, {"date": "2021-01-20", "close": 4.0, "volume": 1924940.0}, {"date": "2021-01-21", "close": 4.03, "volume": 2167319.0}, {"date": "2021-01-22", "close": 4.14, "volume": 1539294.0}, {"date": "2021-01-25", "close": 4.1, "volume": 1515703.0}, {"date": "2021-01-27", "close": 4.37, "volume": 4644140.0}, {"date": "2021-01-28", "close": 4.33, "volume": 3280329.0}, {"date": "2021-01-29", "close": 4.27, "volume": 2165892.0}, {"date": "2021-02-01", "close": 4.21, "volume": 2618381.0}, {"date": "2021-02-02", "close": 4.45, "volume": 2578460.0}, {"date": "2021-02-03", "close": 4.55, "volume": 2823314.0}, {"date": "2021-02-04", "close": 4.48, "volume": 1427345.0}, {"date": "2021-02-05", "close": 4.62, "volume": 1349085.0}, {"date": "2021-02-08", "close": 4.57, "volume": 674931.0}, {"date": "2021-02-09", "close": 4.54, "volume": 1355259.0}, {"date": "2021-02-10", "close": 4.58, "volume": 716661.0}, {"date": "2021-02-11", "close": 4.49, "volume": 1013079.0}, {"date": "2021-02-12", "close": 4.54, "volume": 1858593.0}, {"date": "2021-02-15", "close": 4.77, "volume": 1677111.0}, {"date": "2021-02-16", "close": 4.7, "volume": 1430250.0}, {"date": "2021-02-17", "close": 4.67, "volume": 1054524.0}, {"date": "2021-02-18", "close": 4.8, "volume": 3475812.0}, {"date": "2021-02-19", "close": 4.72, "volume": 1833597.0}, {"date": "2021-02-22", "close": 4.6, "volume": 5575560.0}, {"date": "2021-02-23", "close": 4.58, "volume": 3188642.0}, {"date": "2021-02-24", "close": 4.47, "volume": 1682398.0}, {"date": "2021-02-25", "close": 4.44, "volume": 2619880.0}, {"date": "2021-02-26", "close": 4.3, "volume": 2970403.0}, {"date": "2021-03-01", "close": 4.36, "volume": 2330686.0}, {"date": "2021-03-02", "close": 4.28, "volume": 1772175.0}, {"date": "2021-03-03", "close": 4.27, "volume": 1665321.0}, {"date": "2021-03-04", "close": 4.22, "volume": 2040316.0}, {"date": "2021-03-05", "close": 4.15, "volume": 2906497.0}, {"date": "2021-03-08", "close": 4.09, "volume": 2010354.0}, {"date": "2021-03-09", "close": 4.2, "volume": 2813386.0}, {"date": "2021-03-10", "close": 4.24, "volume": 2828739.0}, {"date": "2021-03-11", "close": 4.3, "volume": 3298257.0}, {"date": "2021-03-12", "close": 4.29, "volume": 1638928.0}, {"date": "2021-03-15", "close": 4.33, "volume": 1220224.0}, {"date": "2021-03-16", "close": 4.41, "volume": 1527576.0}, {"date": "2021-03-17", "close": 4.4, "volume": 1073324.0}, {"date": "2021-03-18", "close": 4.37, "volume": 1389036.0}, {"date": "2021-03-19", "close": 4.36, "volume": 1884371.0}, {"date": "2021-03-22", "close": 4.42, "volume": 988759.0}, {"date": "2021-03-23", "close": 4.42, "volume": 2343101.0}, {"date": "2021-03-24", "close": 4.45, "volume": 1264560.0}, {"date": "2021-03-25", "close": 4.48, "volume": 1667396.0}, {"date": "2021-03-26", "close": 4.56, "volume": 1878698.0}, {"date": "2021-03-29", "close": 4.52, "volume": 1543883.0}, {"date": "2021-03-30", "close": 4.39, "volume": 1302548.0}, {"date": "2021-03-31", "close": 4.49, "volume": 2651898.0}, {"date": "2021-04-01", "close": 4.63, "volume": 2776464.0}, {"date": "2021-04-06", "close": 4.66, "volume": 2077114.0}, {"date": "2021-04-07", "close": 4.66, "volume": 3067189.0}, {"date": "2021-04-08", "close": 4.67, "volume": 1676247.0}, {"date": "2021-04-09", "close": 4.67, "volume": 1736250.0}, {"date": "2021-04-12", "close": 4.67, "volume": 1970004.0}, {"date": "2021-04-13", "close": 4.62, "volume": 1371041.0}, {"date": "2021-04-14", "close": 4.68, "volume": 1337904.0}, {"date": "2021-04-15", "close": 4.59, "volume": 6323397.0}, {"date": "2021-04-16", "close": 4.56, "volume": 2847509.0}, {"date": "2021-04-19", "close": 4.71, "volume": 2340008.0}, {"date": "2021-04-20", "close": 4.73, "volume": 1151869.0}, {"date": "2021-04-21", "close": 4.84, "volume": 2243877.0}, {"date": "2021-04-22", "close": 4.89, "volume": 4176804.0}, {"date": "2021-04-23", "close": 4.93, "volume": 2533869.0}, {"date": "2021-04-26", "close": 4.88, "volume": 1716162.0}, {"date": "2021-04-27", "close": 4.92, "volume": 4170835.0}, {"date": "2021-04-28", "close": 5.06, "volume": 2743446.0}, {"date": "2021-04-29", "close": 4.93, "volume": 4849600.0}, {"date": "2021-04-30", "close": 4.93, "volume": 2366788.0}, {"date": "2021-05-03", "close": 4.87, "volume": 2298610.0}, {"date": "2021-05-04", "close": 5.01, "volume": 2488759.0}, {"date": "2021-05-05", "close": 5.21, "volume": 4675783.0}, {"date": "2021-05-06", "close": 5.21, "volume": 2915937.0}, {"date": "2021-05-07", "close": 5.13, "volume": 2069000.0}, {"date": "2021-05-10", "close": 5.2, "volume": 2085398.0}, {"date": "2021-05-11", "close": 5.12, "volume": 1862958.0}, {"date": "2021-05-12", "close": 5.07, "volume": 2130520.0}, {"date": "2021-05-13", "close": 5.03, "volume": 1698488.0}, {"date": "2021-05-14", "close": 5.07, "volume": 910116.0}, {"date": "2021-05-17", "close": 5.23, "volume": 2322137.0}, {"date": "2021-05-18", "close": 5.09, "volume": 3183161.0}, {"date": "2021-05-19", "close": 5.0, "volume": 2297151.0}, {"date": "2021-05-20", "close": 5.0, "volume": 1881836.0}, {"date": "2021-05-21", "close": 5.04, "volume": 1492344.0}, {"date": "2021-05-24", "close": 5.08, "volume": 987969.0}, {"date": "2021-05-25", "close": 5.1, "volume": 1861023.0}, {"date": "2021-05-26", "close": 5.17, "volume": 1636577.0}, {"date": "2021-05-27", "close": 5.2, "volume": 2322938.0}, {"date": "2021-05-28", "close": 5.17, "volume": 1568712.0}, {"date": "2021-05-31", "close": 5.16, "volume": 1202900.0}, {"date": "2021-06-01", "close": 5.21, "volume": 2085015.0}, {"date": "2021-06-02", "close": 5.29, "volume": 1448756.0}, {"date": "2021-06-03", "close": 5.19, "volume": 2211063.0}, {"date": "2021-06-04", "close": 5.4, "volume": 4602494.0}, {"date": "2021-06-07", "close": 5.38, "volume": 2104434.0}, {"date": "2021-06-08", "close": 5.34, "volume": 1884821.0}, {"date": "2021-06-09", "close": 5.3, "volume": 1010398.0}, {"date": "2021-06-10", "close": 5.27, "volume": 1826765.0}, {"date": "2021-06-11", "close": 5.2, "volume": 1569296.0}, {"date": "2021-06-15", "close": 5.29, "volume": 2345686.0}, {"date": "2021-06-16", "close": 5.22, "volume": 2510505.0}, {"date": "2021-06-17", "close": 5.14, "volume": 2909928.0}, {"date": "2021-06-18", "close": 5.25, "volume": 5909613.0}, {"date": "2021-06-21", "close": 5.07, "volume": 1874505.0}, {"date": "2021-06-22", "close": 5.22, "volume": 2498245.0}, {"date": "2021-06-23", "close": 5.17, "volume": 1775179.0}, {"date": "2021-06-24", "close": 5.19, "volume": 1112733.0}, {"date": "2021-06-25", "close": 5.19, "volume": 897286.0}, {"date": "2021-06-28", "close": 5.23, "volume": 3548490.0}, {"date": "2021-06-29", "close": 5.28, "volume": 2094555.0}, {"date": "2021-06-30", "close": 5.26, "volume": 2724261.0}, {"date": "2021-07-01", "close": 5.08, "volume": 3825568.0}, {"date": "2021-07-02", "close": 5.22, "volume": 2032797.0}, {"date": "2021-07-05", "close": 5.24, "volume": 1172308.0}, {"date": "2021-07-06", "close": 5.09, "volume": 990479.0}, {"date": "2021-07-07", "close": 5.23, "volume": 4886806.0}, {"date": "2021-07-08", "close": 5.23, "volume": 6645385.0}, {"date": "2021-07-09", "close": 5.16, "volume": 1433244.0}, {"date": "2021-07-12", "close": 5.2, "volume": 1244139.0}, {"date": "2021-07-13", "close": 5.28, "volume": 4998979.0}, {"date": "2021-07-14", "close": 5.38, "volume": 2338864.0}, {"date": "2021-07-15", "close": 5.26, "volume": 2617165.0}, {"date": "2021-07-16", "close": 5.3, "volume": 2522687.0}, {"date": "2021-07-19", "close": 5.2, "volume": 2013962.0}, {"date": "2021-07-20", "close": 5.21, "volume": 2503702.0}, {"date": "2021-07-21", "close": 5.24, "volume": 1477216.0}, {"date": "2021-07-22", "close": 5.34, "volume": 1721296.0}, {"date": "2021-07-23", "close": 5.35, "volume": 1424100.0}, {"date": "2021-07-26", "close": 5.43, "volume": 2892012.0}, {"date": "2021-07-27", "close": 5.41, "volume": 1838463.0}, {"date": "2021-07-28", "close": 5.49, "volume": 2117767.0}, {"date": "2021-07-29", "close": 5.49, "volume": 2045599.0}, {"date": "2021-07-30", "close": 5.53, "volume": 2851234.0}, {"date": "2021-08-02", "close": 5.7, "volume": 2778070.0}, {"date": "2021-08-03", "close": 5.67, "volume": 2525376.0}, {"date": "2021-08-04", "close": 5.64, "volume": 1927590.0}, {"date": "2021-08-05", "close": 5.64, "volume": 2232470.0}, {"date": "2021-08-06", "close": 5.66, "volume": 2213093.0}, {"date": "2021-08-09", "close": 5.6, "volume": 1360037.0}, {"date": "2021-08-10", "close": 5.66, "volume": 1456565.0}, {"date": "2021-08-11", "close": 5.66, "volume": 2088538.0}, {"date": "2021-08-12", "close": 5.67, "volume": 1738645.0}, {"date": "2021-08-13", "close": 5.66, "volume": 5459914.0}, {"date": "2021-08-16", "close": 5.69, "volume": 5403796.0}, {"date": "2021-08-17", "close": 5.84, "volume": 2132531.0}, {"date": "2021-08-18", "close": 5.8, "volume": 2699557.0}, {"date": "2021-08-19", "close": 5.97, "volume": 6068376.0}, {"date": "2021-08-20", "close": 5.94, "volume": 2452053.0}, {"date": "2021-08-23", "close": 5.85, "volume": 7466082.0}, {"date": "2021-08-24", "close": 5.64, "volume": 5417426.0}, {"date": "2021-08-25", "close": 5.62, "volume": 4957801.0}, {"date": "2021-08-26", "close": 5.68, "volume": 7249635.0}, {"date": "2021-08-27", "close": 5.6, "volume": 4740011.0}, {"date": "2021-08-30", "close": 5.59, "volume": 2005102.0}, {"date": "2021-08-31", "close": 5.86, "volume": 3590851.0}, {"date": "2021-09-01", "close": 5.75, "volume": 5761126.0}, {"date": "2021-09-02", "close": 5.76, "volume": 2483522.0}, {"date": "2021-09-03", "close": 5.73, "volume": 1882909.0}, {"date": "2021-09-06", "close": 5.78, "volume": 1704045.0}, {"date": "2021-09-07", "close": 5.78, "volume": 2469748.0}, {"date": "2021-09-08", "close": 5.76, "volume": 1797750.0}, {"date": "2021-09-09", "close": 5.52, "volume": 2359970.0}, {"date": "2021-09-10", "close": 5.64, "volume": 1957748.0}, {"date": "2021-09-13", "close": 5.56, "volume": 1952530.0}, {"date": "2021-09-14", "close": 5.5, "volume": 3652734.0}, {"date": "2021-09-15", "close": 5.54, "volume": 2992399.0}, {"date": "2021-09-16", "close": 5.52, "volume": 2057991.0}, {"date": "2021-09-17", "close": 5.52, "volume": 3053309.0}, {"date": "2021-09-20", "close": 5.44, "volume": 2061694.0}, {"date": "2021-09-21", "close": 5.44, "volume": 1494479.0}, {"date": "2021-09-22", "close": 5.43, "volume": 1895207.0}, {"date": "2021-09-23", "close": 5.3, "volume": 3191320.0}, {"date": "2021-09-24", "close": 5.19, "volume": 2552062.0}, {"date": "2021-09-27", "close": 5.21, "volume": 2259557.0}, {"date": "2021-09-28", "close": 5.05, "volume": 1696862.0}, {"date": "2021-09-29", "close": 5.09, "volume": 3706322.0}, {"date": "2021-09-30", "close": 5.18, "volume": 2832867.0}, {"date": "2021-10-01", "close": 5.01, "volume": 3006204.0}, {"date": "2021-10-04", "close": 5.0, "volume": 1361418.0}, {"date": "2021-10-05", "close": 4.92, "volume": 3232963.0}, {"date": "2021-10-06", "close": 4.85, "volume": 1829144.0}, {"date": "2021-10-07", "close": 4.95, "volume": 3755281.0}, {"date": "2021-10-08", "close": 5.02, "volume": 2249764.0}, {"date": "2021-10-11", "close": 4.95, "volume": 2049066.0}, {"date": "2021-10-12", "close": 4.91, "volume": 2953347.0}, {"date": "2021-10-13", "close": 5.05, "volume": 2779789.0}, {"date": "2021-10-14", "close": 4.98, "volume": 2983885.0}, {"date": "2021-10-15", "close": 5.03, "volume": 2005731.0}, {"date": "2021-10-18", "close": 5.03, "volume": 1774498.0}, {"date": "2021-10-19", "close": 5.06, "volume": 1815232.0}, {"date": "2021-10-20", "close": 5.04, "volume": 2498505.0}, {"date": "2021-10-21", "close": 5.15, "volume": 2670611.0}, {"date": "2021-10-22", "close": 5.19, "volume": 2360191.0}, {"date": "2021-10-25", "close": 5.18, "volume": 1542886.0}, {"date": "2021-10-26", "close": 5.2, "volume": 5315869.0}, {"date": "2021-10-27", "close": 5.44, "volume": 3647208.0}, {"date": "2021-10-28", "close": 5.72, "volume": 2923992.0}, {"date": "2021-10-29", "close": 5.77, "volume": 4768509.0}, {"date": "2021-11-01", "close": 5.87, "volume": 4156669.0}, {"date": "2021-11-02", "close": 6.0, "volume": 1645141.0}, {"date": "2021-11-03", "close": 6.14, "volume": 6948712.0}, {"date": "2021-11-04", "close": 6.27, "volume": 4127749.0}, {"date": "2021-11-05", "close": 6.27, "volume": 2527129.0}, {"date": "2021-11-08", "close": 6.36, "volume": 3522638.0}, {"date": "2021-11-09", "close": 6.37, "volume": 1937904.0}, {"date": "2021-11-10", "close": 6.4, "volume": 1687036.0}, {"date": "2021-11-11", "close": 6.35, "volume": 2123885.0}, {"date": "2021-11-12", "close": 6.38, "volume": 2011764.0}, {"date": "2021-11-15", "close": 6.5, "volume": 1528357.0}, {"date": "2021-11-16", "close": 6.44, "volume": 4753069.0}, {"date": "2021-11-17", "close": 6.47, "volume": 2307519.0}, {"date": "2021-11-18", "close": 6.43, "volume": 1619109.0}, {"date": "2021-11-19", "close": 6.46, "volume": 875807.0}, {"date": "2021-11-22", "close": 6.45, "volume": 834231.0}, {"date": "2021-11-23", "close": 6.41, "volume": 1227333.0}, {"date": "2021-11-24", "close": 6.35, "volume": 1882959.0}, {"date": "2021-11-25", "close": 6.38, "volume": 4319735.0}, {"date": "2021-11-26", "close": 6.23, "volume": 976919.0}, {"date": "2021-11-29", "close": 6.14, "volume": 2314878.0}, {"date": "2021-11-30", "close": 6.17, "volume": 2692945.0}, {"date": "2021-12-01", "close": 6.14, "volume": 1817238.0}, {"date": "2021-12-02", "close": 6.2, "volume": 2894605.0}, {"date": "2021-12-03", "close": 6.22, "volume": 1610382.0}, {"date": "2021-12-06", "close": 6.23, "volume": 2458148.0}, {"date": "2021-12-07", "close": 6.23, "volume": 3137378.0}, {"date": "2021-12-08", "close": 6.39, "volume": 6915972.0}, {"date": "2021-12-09", "close": 6.45, "volume": 2107781.0}, {"date": "2021-12-10", "close": 6.47, "volume": 2262101.0}, {"date": "2021-12-13", "close": 6.4, "volume": 3431658.0}, {"date": "2021-12-14", "close": 6.4, "volume": 2012441.0}, {"date": "2021-12-15", "close": 6.36, "volume": 2010409.0}, {"date": "2021-12-16", "close": 6.26, "volume": 2809394.0}, {"date": "2021-12-17", "close": 6.26, "volume": 3400586.0}, {"date": "2021-12-20", "close": 6.2, "volume": 2081073.0}, {"date": "2021-12-21", "close": 6.2, "volume": 6092219.0}, {"date": "2021-12-22", "close": 6.24, "volume": 1216619.0}, {"date": "2021-12-23", "close": 6.3, "volume": 1013994.0}, {"date": "2021-12-24", "close": 6.15, "volume": 578938.0}, {"date": "2021-12-29", "close": 6.38, "volume": 1317055.0}, {"date": "2021-12-30", "close": 6.42, "volume": 536512.0}, {"date": "2021-12-31", "close": 6.27, "volume": 531169.0}, {"date": "2022-01-04", "close": 6.41, "volume": 789185.0}, {"date": "2022-01-05", "close": 6.4, "volume": 991203.0}, {"date": "2022-01-06", "close": 6.18, "volume": 940711.0}, {"date": "2022-01-07", "close": 6.23, "volume": 617660.0}, {"date": "2022-01-10", "close": 6.02, "volume": 1389620.0}, {"date": "2022-01-11", "close": 5.94, "volume": 1333999.0}, {"date": "2022-01-12", "close": 5.95, "volume": 1118428.0}, {"date": "2022-01-13", "close": 6.03, "volume": 1345407.0}, {"date": "2022-01-14", "close": 6.01, "volume": 1402948.0}, {"date": "2022-01-17", "close": 6.02, "volume": 926033.0}, {"date": "2022-01-18", "close": 6.03, "volume": 2354742.0}, {"date": "2022-01-19", "close": 5.79, "volume": 2199409.0}, {"date": "2022-01-20", "close": 5.77, "volume": 2292165.0}, {"date": "2022-01-21", "close": 5.58, "volume": 1951948.0}, {"date": "2022-01-24", "close": 5.61, "volume": 2849659.0}, {"date": "2022-01-25", "close": 5.31, "volume": 3351466.0}, {"date": "2022-01-27", "close": 5.08, "volume": 3744574.0}, {"date": "2022-01-28", "close": 5.17, "volume": 5536020.0}, {"date": "2022-01-31", "close": 5.17, "volume": 2804134.0}, {"date": "2022-02-01", "close": 5.11, "volume": 4163644.0}, {"date": "2022-02-02", "close": 5.23, "volume": 2496145.0}, {"date": "2022-02-03", "close": 5.19, "volume": 3226188.0}, {"date": "2022-02-04", "close": 5.21, "volume": 2231316.0}, {"date": "2022-02-07", "close": 5.17, "volume": 1649426.0}, {"date": "2022-02-08", "close": 5.15, "volume": 2020351.0}, {"date": "2022-02-09", "close": 5.28, "volume": 2540183.0}, {"date": "2022-02-10", "close": 5.21, "volume": 2582894.0}, {"date": "2022-02-11", "close": 5.05, "volume": 1444804.0}, {"date": "2022-02-14", "close": 4.96, "volume": 1707621.0}, {"date": "2022-02-15", "close": 5.05, "volume": 2788947.0}, {"date": "2022-02-16", "close": 5.11, "volume": 2005257.0}, {"date": "2022-02-17", "close": 5.07, "volume": 2349118.0}, {"date": "2022-02-18", "close": 5.09, "volume": 1345558.0}, {"date": "2022-02-21", "close": 5.13, "volume": 2565982.0}, {"date": "2022-02-22", "close": 4.8, "volume": 6621578.0}, {"date": "2022-02-23", "close": 4.76, "volume": 4992423.0}, {"date": "2022-02-24", "close": 4.44, "volume": 7215505.0}, {"date": "2022-02-25", "close": 4.72, "volume": 7679136.0}, {"date": "2022-02-28", "close": 4.61, "volume": 2951071.0}, {"date": "2022-03-01", "close": 4.7, "volume": 3025441.0}, {"date": "2022-03-02", "close": 4.51, "volume": 4480976.0}, {"date": "2022-03-03", "close": 4.45, "volume": 3264283.0}, {"date": "2022-03-04", "close": 4.32, "volume": 3273490.0}, {"date": "2022-03-07", "close": 4.09, "volume": 2876936.0}, {"date": "2022-03-08", "close": 4.03, "volume": 3792435.0}, {"date": "2022-03-09", "close": 4.04, "volume": 3912544.0}, {"date": "2022-03-10", "close": 4.15, "volume": 5264318.0}, {"date": "2022-03-11", "close": 4.13, "volume": 5800973.0}, {"date": "2022-03-14", "close": 4.06, "volume": 3336973.0}, {"date": "2022-03-15", "close": 4.11, "volume": 6097698.0}, {"date": "2022-03-16", "close": 4.11, "volume": 2007709.0}, {"date": "2022-03-17", "close": 4.24, "volume": 3997314.0}, {"date": "2022-03-18", "close": 4.25, "volume": 10510718.0}, {"date": "2022-03-21", "close": 4.24, "volume": 1218504.0}, {"date": "2022-03-22", "close": 4.23, "volume": 11718310.0}, {"date": "2022-03-23", "close": 4.25, "volume": 2528229.0}, {"date": "2022-03-24", "close": 4.16, "volume": 1571934.0}, {"date": "2022-03-25", "close": 4.17, "volume": 3871017.0}, {"date": "2022-03-28", "close": 4.13, "volume": 2669155.0}, {"date": "2022-03-29", "close": 4.3, "volume": 4371928.0}, {"date": "2022-03-30", "close": 4.39, "volume": 3821917.0}, {"date": "2022-03-31", "close": 4.26, "volume": 14777492.0}, {"date": "2022-04-01", "close": 4.24, "volume": 2299452.0}, {"date": "2022-04-04", "close": 4.26, "volume": 1910573.0}, {"date": "2022-04-05", "close": 4.18, "volume": 4210031.0}, {"date": "2022-04-06", "close": 4.14, "volume": 2738657.0}, {"date": "2022-04-07", "close": 4.02, "volume": 3349207.0}, {"date": "2022-04-08", "close": 4.03, "volume": 1752906.0}, {"date": "2022-04-11", "close": 3.91, "volume": 1973143.0}, {"date": "2022-04-12", "close": 3.83, "volume": 7868279.0}, {"date": "2022-04-13", "close": 3.83, "volume": 4709757.0}, {"date": "2022-04-14", "close": 3.9, "volume": 4230218.0}, {"date": "2022-04-19", "close": 3.83, "volume": 2262446.0}, {"date": "2022-04-20", "close": 3.85, "volume": 2016078.0}, {"date": "2022-04-21", "close": 3.92, "volume": 6446626.0}, {"date": "2022-04-22", "close": 3.93, "volume": 4706828.0}, {"date": "2022-04-26", "close": 3.99, "volume": 4324772.0}, {"date": "2022-04-27", "close": 3.89, "volume": 4814915.0}, {"date": "2022-04-28", "close": 4.01, "volume": 2540332.0}, {"date": "2022-04-29", "close": 3.96, "volume": 8817607.0}, {"date": "2022-05-02", "close": 4.03, "volume": 3555773.0}, {"date": "2022-05-03", "close": 4.01, "volume": 2839589.0}, {"date": "2022-05-04", "close": 4.05, "volume": 2713823.0}, {"date": "2022-05-05", "close": 4.3, "volume": 6083340.0}, {"date": "2022-05-06", "close": 4.13, "volume": 3270235.0}, {"date": "2022-05-09", "close": 4.12, "volume": 4142905.0}, {"date": "2022-05-10", "close": 4.1, "volume": 2772411.0}, {"date": "2022-05-11", "close": 4.13, "volume": 6743111.0}, {"date": "2022-05-12", "close": 4.01, "volume": 2393607.0}, {"date": "2022-05-13", "close": 4.06, "volume": 4799611.0}, {"date": "2022-05-16", "close": 4.09, "volume": 2636608.0}, {"date": "2022-05-17", "close": 3.94, "volume": 2543373.0}, {"date": "2022-05-18", "close": 4.08, "volume": 2702371.0}, {"date": "2022-05-19", "close": 3.99, "volume": 2527481.0}, {"date": "2022-05-20", "close": 3.92, "volume": 2939840.0}, {"date": "2022-05-23", "close": 3.88, "volume": 956648.0}, {"date": "2022-05-24", "close": 3.81, "volume": 2043865.0}, {"date": "2022-05-25", "close": 3.8, "volume": 2497008.0}, {"date": "2022-05-26", "close": 3.79, "volume": 1920392.0}, {"date": "2022-05-27", "close": 3.82, "volume": 1173584.0}, {"date": "2022-05-30", "close": 3.91, "volume": 2023167.0}, {"date": "2022-05-31", "close": 3.92, "volume": 3376653.0}, {"date": "2022-06-01", "close": 4.0, "volume": 1723567.0}, {"date": "2022-06-02", "close": 3.95, "volume": 3398730.0}, {"date": "2022-06-03", "close": 4.0, "volume": 1930162.0}, {"date": "2022-06-06", "close": 3.9, "volume": 1181334.0}, {"date": "2022-06-07", "close": 3.96, "volume": 1837558.0}, {"date": "2022-06-08", "close": 4.03, "volume": 1785035.0}, {"date": "2022-06-09", "close": 3.93, "volume": 2162956.0}, {"date": "2022-06-10", "close": 3.92, "volume": 1410855.0}, {"date": "2022-06-14", "close": 3.71, "volume": 4307814.0}, {"date": "2022-06-15", "close": 3.65, "volume": 3446148.0}, {"date": "2022-06-16", "close": 3.68, "volume": 3686292.0}, {"date": "2022-06-17", "close": 3.67, "volume": 6320219.0}, {"date": "2022-06-20", "close": 3.76, "volume": 2120949.0}, {"date": "2022-06-21", "close": 3.81, "volume": 1881487.0}, {"date": "2022-06-22", "close": 3.81, "volume": 1459093.0}, {"date": "2022-06-23", "close": 3.87, "volume": 1346940.0}, {"date": "2022-06-24", "close": 4.03, "volume": 7360416.0}, {"date": "2022-06-27", "close": 4.12, "volume": 2223003.0}, {"date": "2022-06-28", "close": 4.17, "volume": 3624441.0}, {"date": "2022-06-29", "close": 4.03, "volume": 3170522.0}, {"date": "2022-06-30", "close": 4.04, "volume": 1845136.0}, {"date": "2022-07-01", "close": 4.06, "volume": 2721511.0}, {"date": "2022-07-04", "close": 4.26, "volume": 2556077.0}, {"date": "2022-07-05", "close": 4.3, "volume": 2673678.0}, {"date": "2022-07-06", "close": 4.36, "volume": 2434172.0}, {"date": "2022-07-07", "close": 4.45, "volume": 2544247.0}, {"date": "2022-07-08", "close": 4.4, "volume": 2568360.0}, {"date": "2022-07-11", "close": 4.3, "volume": 1697784.0}, {"date": "2022-07-12", "close": 4.25, "volume": 1093099.0}, {"date": "2022-07-13", "close": 4.3, "volume": 1502988.0}, {"date": "2022-07-14", "close": 4.32, "volume": 3228452.0}, {"date": "2022-07-15", "close": 4.24, "volume": 2484301.0}, {"date": "2022-07-18", "close": 4.21, "volume": 1397947.0}, {"date": "2022-07-19", "close": 4.03, "volume": 3499926.0}, {"date": "2022-07-20", "close": 4.34, "volume": 3734366.0}, {"date": "2022-07-21", "close": 4.5, "volume": 3979074.0}, {"date": "2022-07-22", "close": 4.48, "volume": 2478020.0}, {"date": "2022-07-25", "close": 4.38, "volume": 1228349.0}, {"date": "2022-07-26", "close": 4.35, "volume": 2647949.0}, {"date": "2022-07-27", "close": 4.28, "volume": 2644254.0}, {"date": "2022-07-28", "close": 4.36, "volume": 3692834.0}, {"date": "2022-07-29", "close": 4.4, "volume": 2435731.0}, {"date": "2022-08-01", "close": 4.43, "volume": 2623019.0}, {"date": "2022-08-02", "close": 4.46, "volume": 1909630.0}, {"date": "2022-08-03", "close": 4.44, "volume": 2617019.0}, {"date": "2022-08-04", "close": 4.43, "volume": 2141082.0}, {"date": "2022-08-05", "close": 4.44, "volume": 1783246.0}, {"date": "2022-08-08", "close": 4.42, "volume": 2392859.0}, {"date": "2022-08-09", "close": 4.53, "volume": 2751973.0}, {"date": "2022-08-10", "close": 4.43, "volume": 2995925.0}, {"date": "2022-08-11", "close": 4.48, "volume": 4914011.0}, {"date": "2022-08-12", "close": 4.44, "volume": 889545.0}, {"date": "2022-08-15", "close": 4.49, "volume": 655391.0}, {"date": "2022-08-16", "close": 4.5, "volume": 1682611.0}, {"date": "2022-08-17", "close": 4.65, "volume": 2623214.0}, {"date": "2022-08-18", "close": 4.47, "volume": 2519890.0}, {"date": "2022-08-19", "close": 4.51, "volume": 1097688.0}, {"date": "2022-08-22", "close": 4.23, "volume": 13575429.0}, {"date": "2022-08-23", "close": 4.09, "volume": 8484998.0}, {"date": "2022-08-24", "close": 4.05, "volume": 4582345.0}, {"date": "2022-08-25", "close": 4.08, "volume": 3528925.0}, {"date": "2022-08-26", "close": 4.08, "volume": 4514814.0}, {"date": "2022-08-29", "close": 3.98, "volume": 3062123.0}, {"date": "2022-08-30", "close": 3.95, "volume": 5110951.0}, {"date": "2022-08-31", "close": 3.9, "volume": 4889696.0}, {"date": "2022-09-01", "close": 3.78, "volume": 4922076.0}, {"date": "2022-09-02", "close": 3.72, "volume": 3182537.0}, {"date": "2022-09-05", "close": 3.7, "volume": 2931092.0}, {"date": "2022-09-06", "close": 3.65, "volume": 2244742.0}, {"date": "2022-09-07", "close": 3.62, "volume": 3705603.0}, {"date": "2022-09-08", "close": 3.67, "volume": 2451477.0}, {"date": "2022-09-09", "close": 3.67, "volume": 2272839.0}, {"date": "2022-09-12", "close": 3.67, "volume": 4014504.0}, {"date": "2022-09-13", "close": 3.7, "volume": 5516586.0}, {"date": "2022-09-14", "close": 3.61, "volume": 5101699.0}, {"date": "2022-09-15", "close": 3.59, "volume": 2248193.0}, {"date": "2022-09-16", "close": 3.69, "volume": 6746600.0}, {"date": "2022-09-19", "close": 3.64, "volume": 2963587.0}, {"date": "2022-09-20", "close": 3.7, "volume": 2620291.0}, {"date": "2022-09-21", "close": 3.62, "volume": 2614392.0}, {"date": "2022-09-23", "close": 3.47, "volume": 2194327.0}, {"date": "2022-09-26", "close": 3.45, "volume": 2991259.0}, {"date": "2022-09-27", "close": 3.38, "volume": 4396192.0}, {"date": "2022-09-28", "close": 3.36, "volume": 1937564.0}, {"date": "2022-09-29", "close": 3.43, "volume": 3115851.0}, {"date": "2022-09-30", "close": 3.39, "volume": 2002797.0}, {"date": "2022-10-03", "close": 3.35, "volume": 1623930.0}, {"date": "2022-10-04", "close": 3.49, "volume": 2051755.0}, {"date": "2022-10-05", "close": 3.61, "volume": 2284563.0}, {"date": "2022-10-06", "close": 3.63, "volume": 1606899.0}, {"date": "2022-10-07", "close": 3.61, "volume": 1401171.0}, {"date": "2022-10-10", "close": 3.52, "volume": 1269661.0}, {"date": "2022-10-11", "close": 3.5, "volume": 1964727.0}, {"date": "2022-10-12", "close": 3.5, "volume": 1156460.0}, {"date": "2022-10-13", "close": 3.48, "volume": 1097560.0}, {"date": "2022-10-14", "close": 3.5, "volume": 1799658.0}, {"date": "2022-10-17", "close": 3.41, "volume": 2353422.0}, {"date": "2022-10-18", "close": 3.59, "volume": 2556980.0}, {"date": "2022-10-19", "close": 3.63, "volume": 2519083.0}, {"date": "2022-10-20", "close": 3.49, "volume": 4402415.0}, {"date": "2022-10-21", "close": 3.4, "volume": 6394417.0}, {"date": "2022-10-24", "close": 3.59, "volume": 3083210.0}, {"date": "2022-10-25", "close": 3.11, "volume": 13695653.0}, {"date": "2022-10-26", "close": 3.12, "volume": 4952039.0}, {"date": "2022-10-27", "close": 3.17, "volume": 4646434.0}, {"date": "2022-10-28", "close": 3.1, "volume": 4134214.0}, {"date": "2022-10-31", "close": 3.21, "volume": 5143794.0}, {"date": "2022-11-01", "close": 3.26, "volume": 3281513.0}, {"date": "2022-11-02", "close": 3.11, "volume": 3799823.0}, {"date": "2022-11-03", "close": 3.09, "volume": 8777440.0}, {"date": "2022-11-04", "close": 3.06, "volume": 3774402.0}, {"date": "2022-11-07", "close": 3.03, "volume": 3395005.0}, {"date": "2022-11-08", "close": 2.98, "volume": 3399807.0}, {"date": "2022-11-09", "close": 3.0, "volume": 2091757.0}, {"date": "2022-11-10", "close": 2.92, "volume": 5186716.0}, {"date": "2022-11-11", "close": 3.1, "volume": 18509044.0}, {"date": "2022-11-14", "close": 3.03, "volume": 11572149.0}, {"date": "2022-11-15", "close": 3.02, "volume": 9738934.0}, {"date": "2022-11-16", "close": 3.02, "volume": 2322658.0}, {"date": "2022-11-17", "close": 3.03, "volume": 7568436.0}, {"date": "2022-11-18", "close": 3.02, "volume": 13687500.0}, {"date": "2022-11-21", "close": 3.0, "volume": 3216333.0}, {"date": "2022-11-22", "close": 3.06, "volume": 4134424.0}, {"date": "2022-11-23", "close": 3.06, "volume": 3813499.0}, {"date": "2022-11-24", "close": 3.19, "volume": 7531731.0}, {"date": "2022-11-25", "close": 3.09, "volume": 4288374.0}, {"date": "2022-11-28", "close": 3.11, "volume": 5443231.0}, {"date": "2022-11-29", "close": 3.05, "volume": 10152186.0}, {"date": "2022-11-30", "close": 3.06, "volume": 4920277.0}, {"date": "2022-12-01", "close": 3.07, "volume": 4003783.0}, {"date": "2022-12-02", "close": 3.07, "volume": 3883043.0}, {"date": "2022-12-05", "close": 3.06, "volume": 3593079.0}, {"date": "2022-12-06", "close": 3.06, "volume": 1875341.0}, {"date": "2022-12-07", "close": 3.0, "volume": 3923848.0}, {"date": "2022-12-08", "close": 2.96, "volume": 1391756.0}, {"date": "2022-12-09", "close": 2.96, "volume": 7921880.0}, {"date": "2022-12-12", "close": 2.96, "volume": 4769229.0}, {"date": "2022-12-13", "close": 3.04, "volume": 2964827.0}, {"date": "2022-12-14", "close": 3.09, "volume": 2318893.0}, {"date": "2022-12-15", "close": 3.02, "volume": 2828015.0}, {"date": "2022-12-16", "close": 3.06, "volume": 3884313.0}, {"date": "2022-12-19", "close": 2.97, "volume": 912837.0}, {"date": "2022-12-20", "close": 2.83, "volume": 3218572.0}, {"date": "2022-12-21", "close": 2.83, "volume": 2043700.0}, {"date": "2022-12-22", "close": 2.86, "volume": 2002521.0}, {"date": "2022-12-23", "close": 2.85, "volume": 1456482.0}, {"date": "2022-12-28", "close": 2.88, "volume": 1166682.0}, {"date": "2022-12-29", "close": 2.9, "volume": 1566529.0}, {"date": "2022-12-30", "close": 2.96, "volume": 1296991.0}, {"date": "2023-01-03", "close": 2.97, "volume": 2392986.0}, {"date": "2023-01-04", "close": 3.11, "volume": 2971979.0}, {"date": "2023-01-05", "close": 3.1, "volume": 1836003.0}, {"date": "2023-01-06", "close": 3.13, "volume": 1515246.0}, {"date": "2023-01-09", "close": 3.22, "volume": 2030931.0}, {"date": "2023-01-10", "close": 3.21, "volume": 1563223.0}, {"date": "2023-01-11", "close": 3.31, "volume": 4837410.0}, {"date": "2023-01-12", "close": 3.32, "volume": 5333853.0}, {"date": "2023-01-13", "close": 3.41, "volume": 1911259.0}, {"date": "2023-01-16", "close": 3.5, "volume": 7214333.0}, {"date": "2023-01-17", "close": 3.49, "volume": 4433677.0}, {"date": "2023-01-18", "close": 3.46, "volume": 3802944.0}, {"date": "2023-01-19", "close": 3.43, "volume": 5162627.0}, {"date": "2023-01-20", "close": 3.35, "volume": 3038192.0}, {"date": "2023-01-23", "close": 3.41, "volume": 3441427.0}, {"date": "2023-01-24", "close": 3.39, "volume": 1514897.0}, {"date": "2023-01-25", "close": 3.43, "volume": 2214890.0}, {"date": "2023-01-27", "close": 3.5, "volume": 2216760.0}, {"date": "2023-01-30", "close": 3.47, "volume": 1209510.0}, {"date": "2023-01-31", "close": 3.51, "volume": 2620959.0}, {"date": "2023-02-01", "close": 3.56, "volume": 1750428.0}, {"date": "2023-02-02", "close": 3.64, "volume": 1508021.0}, {"date": "2023-02-03", "close": 3.64, "volume": 1560851.0}, {"date": "2023-02-06", "close": 3.55, "volume": 2329123.0}, {"date": "2023-02-07", "close": 3.49, "volume": 2064846.0}, {"date": "2023-02-08", "close": 3.48, "volume": 1342596.0}, {"date": "2023-02-09", "close": 3.49, "volume": 1674854.0}, {"date": "2023-02-10", "close": 3.48, "volume": 3217931.0}, {"date": "2023-02-13", "close": 3.5, "volume": 2743703.0}, {"date": "2023-02-14", "close": 3.39, "volume": 9010079.0}, {"date": "2023-02-15", "close": 3.49, "volume": 7231521.0}, {"date": "2023-02-16", "close": 3.49, "volume": 3994755.0}, {"date": "2023-02-17", "close": 3.48, "volume": 2715919.0}, {"date": "2023-02-20", "close": 3.55, "volume": 3478261.0}, {"date": "2023-02-21", "close": 3.58, "volume": 3120553.0}, {"date": "2023-02-22", "close": 3.59, "volume": 3537787.0}, {"date": "2023-02-23", "close": 3.55, "volume": 3094701.0}, {"date": "2023-02-24", "close": 3.64, "volume": 2575094.0}, {"date": "2023-02-27", "close": 3.59, "volume": 2217559.0}, {"date": "2023-02-28", "close": 3.6, "volume": 3156591.0}, {"date": "2023-03-01", "close": 3.59, "volume": 1961876.0}, {"date": "2023-03-02", "close": 3.54, "volume": 3285185.0}, {"date": "2023-03-03", "close": 3.52, "volume": 1823981.0}, {"date": "2023-03-06", "close": 3.63, "volume": 1938042.0}, {"date": "2023-03-07", "close": 3.61, "volume": 2246142.0}, {"date": "2023-03-08", "close": 3.62, "volume": 2124755.0}, {"date": "2023-03-09", "close": 3.52, "volume": 2024384.0}, {"date": "2023-03-10", "close": 3.48, "volume": 1489697.0}, {"date": "2023-03-13", "close": 3.41, "volume": 1517183.0}, {"date": "2023-03-14", "close": 3.4, "volume": 4356430.0}, {"date": "2023-03-15", "close": 3.42, "volume": 1599254.0}, {"date": "2023-03-16", "close": 3.38, "volume": 2817879.0}, {"date": "2023-03-17", "close": 3.4, "volume": 2550080.0}, {"date": "2023-03-20", "close": 3.4, "volume": 1411150.0}, {"date": "2023-03-21", "close": 3.43, "volume": 1245868.0}, {"date": "2023-03-22", "close": 3.46, "volume": 2235960.0}, {"date": "2023-03-23", "close": 3.37, "volume": 2493955.0}, {"date": "2023-03-24", "close": 3.38, "volume": 990662.0}, {"date": "2023-03-27", "close": 3.43, "volume": 897455.0}, {"date": "2023-03-28", "close": 3.53, "volume": 1567503.0}, {"date": "2023-03-29", "close": 3.7, "volume": 2721865.0}, {"date": "2023-03-30", "close": 3.69, "volume": 1746999.0}, {"date": "2023-03-31", "close": 3.68, "volume": 1143635.0}, {"date": "2023-04-03", "close": 3.78, "volume": 1737427.0}, {"date": "2023-04-04", "close": 3.82, "volume": 1609360.0}, {"date": "2023-04-05", "close": 3.83, "volume": 1031284.0}, {"date": "2023-04-06", "close": 3.77, "volume": 1330253.0}, {"date": "2023-04-11", "close": 3.88, "volume": 1390444.0}, {"date": "2023-04-12", "close": 3.92, "volume": 1250278.0}, {"date": "2023-04-13", "close": 3.95, "volume": 2213013.0}, {"date": "2023-04-14", "close": 3.93, "volume": 881360.0}, {"date": "2023-04-17", "close": 3.96, "volume": 4576310.0}, {"date": "2023-04-18", "close": 3.94, "volume": 3835070.0}, {"date": "2023-04-19", "close": 3.86, "volume": 2556032.0}, {"date": "2023-04-20", "close": 3.88, "volume": 2155740.0}, {"date": "2023-04-21", "close": 3.91, "volume": 3652464.0}, {"date": "2023-04-24", "close": 3.92, "volume": 908202.0}, {"date": "2023-04-26", "close": 3.88, "volume": 2147597.0}, {"date": "2023-04-27", "close": 3.93, "volume": 10071124.0}, {"date": "2023-04-28", "close": 4.08, "volume": 2983950.0}, {"date": "2023-05-01", "close": 4.22, "volume": 6423073.0}, {"date": "2023-05-02", "close": 4.17, "volume": 5137446.0}, {"date": "2023-05-03", "close": 4.1, "volume": 3200085.0}, {"date": "2023-05-04", "close": 4.23, "volume": 1756160.0}, {"date": "2023-05-05", "close": 4.14, "volume": 1338804.0}, {"date": "2023-05-08", "close": 4.17, "volume": 1935468.0}, {"date": "2023-05-09", "close": 4.17, "volume": 1370720.0}, {"date": "2023-05-10", "close": 4.18, "volume": 1539934.0}, {"date": "2023-05-11", "close": 4.19, "volume": 949135.0}, {"date": "2023-05-12", "close": 4.19, "volume": 1047662.0}, {"date": "2023-05-15", "close": 4.14, "volume": 2140038.0}, {"date": "2023-05-16", "close": 4.2, "volume": 2049567.0}, {"date": "2023-05-17", "close": 4.17, "volume": 9689216.0}, {"date": "2023-05-18", "close": 4.15, "volume": 2056211.0}, {"date": "2023-05-19", "close": 4.2, "volume": 1001291.0}, {"date": "2023-05-22", "close": 4.19, "volume": 1439297.0}, {"date": "2023-05-23", "close": 4.17, "volume": 976532.0}, {"date": "2023-05-24", "close": 4.11, "volume": 2335278.0}, {"date": "2023-05-25", "close": 4.19, "volume": 5820260.0}, {"date": "2023-05-26", "close": 4.16, "volume": 1080461.0}, {"date": "2023-05-29", "close": 4.21, "volume": 1230358.0}, {"date": "2023-05-30", "close": 4.22, "volume": 822707.0}, {"date": "2023-05-31", "close": 4.2, "volume": 3094856.0}, {"date": "2023-06-01", "close": 4.09, "volume": 6039282.0}, {"date": "2023-06-02", "close": 4.11, "volume": 874505.0}, {"date": "2023-06-05", "close": 4.22, "volume": 1480482.0}, {"date": "2023-06-06", "close": 4.2, "volume": 2016483.0}, {"date": "2023-06-07", "close": 4.29, "volume": 3388064.0}, {"date": "2023-06-08", "close": 4.04, "volume": 7384202.0}, {"date": "2023-06-09", "close": 3.98, "volume": 1695316.0}, {"date": "2023-06-13", "close": 4.04, "volume": 5633910.0}, {"date": "2023-06-14", "close": 4.08, "volume": 2281405.0}, {"date": "2023-06-15", "close": 4.14, "volume": 1459252.0}, {"date": "2023-06-16", "close": 4.19, "volume": 2520939.0}, {"date": "2023-06-19", "close": 4.22, "volume": 1319038.0}, {"date": "2023-06-20", "close": 4.26, "volume": 1313514.0}, {"date": "2023-06-21", "close": 4.2, "volume": 1243197.0}, {"date": "2023-06-22", "close": 4.09, "volume": 1675332.0}, {"date": "2023-06-23", "close": 4.07, "volume": 1392494.0}, {"date": "2023-06-26", "close": 4.08, "volume": 1654961.0}, {"date": "2023-06-27", "close": 4.02, "volume": 808366.0}, {"date": "2023-06-28", "close": 4.07, "volume": 1780887.0}, {"date": "2023-06-29", "close": 4.09, "volume": 999648.0}, {"date": "2023-06-30", "close": 4.1, "volume": 3229217.0}, {"date": "2023-07-03", "close": 4.06, "volume": 1750059.0}, {"date": "2023-07-04", "close": 4.05, "volume": 5105407.0}, {"date": "2023-07-05", "close": 4.04, "volume": 1797544.0}, {"date": "2023-07-06", "close": 3.95, "volume": 1210581.0}, {"date": "2023-07-07", "close": 3.9, "volume": 2415418.0}, {"date": "2023-07-10", "close": 3.86, "volume": 1609315.0}, {"date": "2023-07-11", "close": 3.97, "volume": 1811790.0}, {"date": "2023-07-12", "close": 3.99, "volume": 1347888.0}, {"date": "2023-07-13", "close": 3.97, "volume": 4187861.0}, {"date": "2023-07-14", "close": 3.89, "volume": 2154368.0}, {"date": "2023-07-17", "close": 3.89, "volume": 2496448.0}, {"date": "2023-07-18", "close": 3.88, "volume": 2096108.0}, {"date": "2023-07-19", "close": 3.91, "volume": 1827466.0}, {"date": "2023-07-20", "close": 3.92, "volume": 2386674.0}, {"date": "2023-07-21", "close": 3.9, "volume": 7601743.0}, {"date": "2023-07-24", "close": 3.95, "volume": 2553276.0}, {"date": "2023-07-25", "close": 4.0, "volume": 1576147.0}, {"date": "2023-07-26", "close": 3.97, "volume": 1262579.0}, {"date": "2023-07-27", "close": 4.13, "volume": 2221832.0}, {"date": "2023-07-28", "close": 4.15, "volume": 1279405.0}, {"date": "2023-07-31", "close": 4.22, "volume": 1497173.0}, {"date": "2023-08-01", "close": 4.16, "volume": 2169286.0}, {"date": "2023-08-02", "close": 4.22, "volume": 2264997.0}, {"date": "2023-08-03", "close": 4.2, "volume": 3230265.0}, {"date": "2023-08-04", "close": 4.24, "volume": 1960298.0}, {"date": "2023-08-07", "close": 4.22, "volume": 2293573.0}, {"date": "2023-08-08", "close": 4.34, "volume": 7073638.0}, {"date": "2023-08-09", "close": 4.32, "volume": 2174204.0}, {"date": "2023-08-10", "close": 4.37, "volume": 1343418.0}, {"date": "2023-08-11", "close": 4.3, "volume": 1404132.0}, {"date": "2023-08-14", "close": 4.3, "volume": 1597265.0}, {"date": "2023-08-15", "close": 4.32, "volume": 5717815.0}, {"date": "2023-08-16", "close": 4.28, "volume": 1474187.0}, {"date": "2023-08-17", "close": 4.3, "volume": 3943373.0}, {"date": "2023-08-18", "close": 4.24, "volume": 2441852.0}, {"date": "2023-08-21", "close": 3.89, "volume": 8116298.0}, {"date": "2023-08-22", "close": 3.83, "volume": 19113538.0}, {"date": "2023-08-23", "close": 3.92, "volume": 4449305.0}, {"date": "2023-08-24", "close": 4.04, "volume": 5292064.0}, {"date": "2023-08-25", "close": 3.99, "volume": 4480274.0}, {"date": "2023-08-28", "close": 4.09, "volume": 2358984.0}, {"date": "2023-08-29", "close": 4.12, "volume": 1240341.0}, {"date": "2023-08-30", "close": 4.16, "volume": 1615472.0}, {"date": "2023-08-31", "close": 4.18, "volume": 3062314.0}, {"date": "2023-09-01", "close": 4.16, "volume": 1221109.0}, {"date": "2023-09-04", "close": 4.12, "volume": 1654692.0}, {"date": "2023-09-05", "close": 4.15, "volume": 1787152.0}, {"date": "2023-09-06", "close": 4.03, "volume": 3495095.0}, {"date": "2023-09-07", "close": 3.9, "volume": 1845034.0}, {"date": "2023-09-08", "close": 3.9, "volume": 2297044.0}, {"date": "2023-09-11", "close": 3.86, "volume": 1082052.0}, {"date": "2023-09-12", "close": 3.87, "volume": 2093394.0}, {"date": "2023-09-13", "close": 3.83, "volume": 2910840.0}, {"date": "2023-09-14", "close": 3.82, "volume": 1432440.0}, {"date": "2023-09-15", "close": 3.85, "volume": 3588549.0}, {"date": "2023-09-18", "close": 3.75, "volume": 879415.0}, {"date": "2023-09-19", "close": 3.71, "volume": 2985013.0}, {"date": "2023-09-20", "close": 3.78, "volume": 3531375.0}, {"date": "2023-09-21", "close": 3.69, "volume": 3137966.0}, {"date": "2023-09-22", "close": 3.7, "volume": 2431493.0}, {"date": "2023-09-25", "close": 3.72, "volume": 2396213.0}, {"date": "2023-09-26", "close": 3.68, "volume": 1267408.0}, {"date": "2023-09-27", "close": 3.75, "volume": 2468744.0}, {"date": "2023-09-28", "close": 3.81, "volume": 2140213.0}, {"date": "2023-09-29", "close": 3.89, "volume": 2845217.0}, {"date": "2023-10-02", "close": 3.87, "volume": 1519821.0}, {"date": "2023-10-03", "close": 3.84, "volume": 3712426.0}, {"date": "2023-10-04", "close": 3.75, "volume": 2789365.0}, {"date": "2023-10-05", "close": 3.78, "volume": 2623226.0}, {"date": "2023-10-06", "close": 3.74, "volume": 2869725.0}, {"date": "2023-10-09", "close": 3.75, "volume": 728883.0}, {"date": "2023-10-10", "close": 3.81, "volume": 4555122.0}, {"date": "2023-10-11", "close": 3.89, "volume": 1700445.0}, {"date": "2023-10-12", "close": 3.76, "volume": 3599135.0}, {"date": "2023-10-13", "close": 3.68, "volume": 2960699.0}, {"date": "2023-10-16", "close": 3.51, "volume": 4319407.0}, {"date": "2023-10-17", "close": 3.58, "volume": 3975978.0}, {"date": "2023-10-18", "close": 3.57, "volume": 2150877.0}, {"date": "2023-10-19", "close": 3.51, "volume": 2489104.0}, {"date": "2023-10-20", "close": 3.55, "volume": 12183482.0}, {"date": "2023-10-23", "close": 3.52, "volume": 2738850.0}, {"date": "2023-10-24", "close": 3.48, "volume": 1961472.0}, {"date": "2023-10-25", "close": 3.41, "volume": 2027224.0}, {"date": "2023-10-26", "close": 3.47, "volume": 4763774.0}, {"date": "2023-10-27", "close": 3.46, "volume": 2663132.0}, {"date": "2023-10-30", "close": 3.44, "volume": 1103094.0}, {"date": "2023-10-31", "close": 3.49, "volume": 2240856.0}, {"date": "2023-11-01", "close": 3.48, "volume": 1653845.0}, {"date": "2023-11-02", "close": 3.6, "volume": 2222817.0}, {"date": "2023-11-03", "close": 3.7, "volume": 1857807.0}, {"date": "2023-11-06", "close": 3.69, "volume": 1850820.0}, {"date": "2023-11-07", "close": 3.72, "volume": 2377868.0}, {"date": "2023-11-08", "close": 3.78, "volume": 1998711.0}, {"date": "2023-11-09", "close": 3.85, "volume": 1336699.0}, {"date": "2023-11-10", "close": 3.83, "volume": 1606648.0}, {"date": "2023-11-13", "close": 3.78, "volume": 1728054.0}, {"date": "2023-11-14", "close": 3.84, "volume": 1146510.0}, {"date": "2023-11-15", "close": 3.94, "volume": 1322116.0}, {"date": "2023-11-16", "close": 3.93, "volume": 1425733.0}, {"date": "2023-11-17", "close": 3.94, "volume": 1213163.0}, {"date": "2023-11-20", "close": 3.91, "volume": 3468688.0}, {"date": "2023-11-21", "close": 3.83, "volume": 1566508.0}, {"date": "2023-11-22", "close": 3.79, "volume": 811610.0}, {"date": "2023-11-23", "close": 3.76, "volume": 908836.0}, {"date": "2023-11-24", "close": 3.75, "volume": 816000.0}, {"date": "2023-11-27", "close": 3.73, "volume": 619630.0}, {"date": "2023-11-28", "close": 3.68, "volume": 2558515.0}, {"date": "2023-11-29", "close": 3.69, "volume": 927864.0}, {"date": "2023-11-30", "close": 3.84, "volume": 6458689.0}, {"date": "2023-12-01", "close": 3.88, "volume": 1259550.0}, {"date": "2023-12-04", "close": 3.96, "volume": 2473762.0}, {"date": "2023-12-05", "close": 3.89, "volume": 1596395.0}, {"date": "2023-12-06", "close": 3.96, "volume": 2216493.0}, {"date": "2023-12-07", "close": 3.9, "volume": 1379556.0}, {"date": "2023-12-08", "close": 3.91, "volume": 1152824.0}, {"date": "2023-12-11", "close": 3.93, "volume": 1823843.0}, {"date": "2023-12-12", "close": 4.0, "volume": 2564279.0}, {"date": "2023-12-13", "close": 4.05, "volume": 2105300.0}, {"date": "2023-12-14", "close": 4.2, "volume": 3466014.0}, {"date": "2023-12-15", "close": 4.44, "volume": 8740064.0}, {"date": "2023-12-18", "close": 4.33, "volume": 2840585.0}, {"date": "2023-12-19", "close": 4.38, "volume": 2510305.0}, {"date": "2023-12-20", "close": 4.4, "volume": 2130644.0}, {"date": "2023-12-21", "close": 4.34, "volume": 2552771.0}, {"date": "2023-12-22", "close": 4.36, "volume": 917860.0}, {"date": "2023-12-27", "close": 4.41, "volume": 2364669.0}, {"date": "2023-12-28", "close": 4.42, "volume": 580451.0}, {"date": "2023-12-29", "close": 4.43, "volume": 616515.0}, {"date": "2024-01-02", "close": 4.41, "volume": 449106.0}, {"date": "2024-01-03", "close": 4.31, "volume": 1336669.0}, {"date": "2024-01-04", "close": 4.32, "volume": 1671920.0}, {"date": "2024-01-05", "close": 4.32, "volume": 993430.0}, {"date": "2024-01-08", "close": 4.27, "volume": 3055233.0}, {"date": "2024-01-09", "close": 4.35, "volume": 1687132.0}, {"date": "2024-01-10", "close": 4.36, "volume": 1328005.0}, {"date": "2024-01-11", "close": 4.41, "volume": 3921910.0}, {"date": "2024-01-12", "close": 4.38, "volume": 2895384.0}, {"date": "2024-01-15", "close": 4.39, "volume": 1786573.0}, {"date": "2024-01-16", "close": 4.24, "volume": 1825402.0}, {"date": "2024-01-17", "close": 4.17, "volume": 2233970.0}, {"date": "2024-01-18", "close": 4.19, "volume": 2202709.0}, {"date": "2024-01-19", "close": 4.24, "volume": 1572226.0}, {"date": "2024-01-22", "close": 4.32, "volume": 1254134.0}, {"date": "2024-01-23", "close": 4.34, "volume": 1242140.0}, {"date": "2024-01-24", "close": 4.29, "volume": 880036.0}, {"date": "2024-01-25", "close": 4.19, "volume": 1200311.0}, {"date": "2024-01-29", "close": 4.15, "volume": 2412847.0}, {"date": "2024-01-30", "close": 4.16, "volume": 2523392.0}, {"date": "2024-01-31", "close": 4.24, "volume": 1860626.0}, {"date": "2024-02-01", "close": 4.17, "volume": 1582795.0}, {"date": "2024-02-02", "close": 4.23, "volume": 1610001.0}, {"date": "2024-02-05", "close": 4.2, "volume": 703942.0}, {"date": "2024-02-06", "close": 4.2, "volume": 1296686.0}, {"date": "2024-02-07", "close": 4.28, "volume": 2199129.0}, {"date": "2024-02-08", "close": 4.3, "volume": 1434288.0}, {"date": "2024-02-09", "close": 4.33, "volume": 1272904.0}, {"date": "2024-02-12", "close": 4.4, "volume": 1898186.0}, {"date": "2024-02-13", "close": 4.31, "volume": 1608910.0}, {"date": "2024-02-14", "close": 4.42, "volume": 1538108.0}, {"date": "2024-02-15", "close": 4.47, "volume": 1924013.0}, {"date": "2024-02-16", "close": 4.41, "volume": 2407623.0}, {"date": "2024-02-19", "close": 4.7, "volume": 4568631.0}, {"date": "2024-02-20", "close": 5.11, "volume": 9349698.0}, {"date": "2024-02-21", "close": 5.18, "volume": 4312338.0}, {"date": "2024-02-22", "close": 5.36, "volume": 5636406.0}, {"date": "2024-02-23", "close": 5.27, "volume": 7224396.0}, {"date": "2024-02-26", "close": 5.31, "volume": 1736055.0}, {"date": "2024-02-27", "close": 5.27, "volume": 2400816.0}, {"date": "2024-02-28", "close": 5.35, "volume": 2590421.0}, {"date": "2024-02-29", "close": 5.48, "volume": 3194953.0}, {"date": "2024-03-01", "close": 5.54, "volume": 2272135.0}, {"date": "2024-03-04", "close": 5.54, "volume": 1676836.0}, {"date": "2024-03-05", "close": 5.56, "volume": 1918016.0}, {"date": "2024-03-06", "close": 5.55, "volume": 1774367.0}, {"date": "2024-03-07", "close": 5.62, "volume": 2214066.0}, {"date": "2024-03-08", "close": 5.69, "volume": 2246072.0}, {"date": "2024-03-11", "close": 5.62, "volume": 1649276.0}, {"date": "2024-03-12", "close": 5.55, "volume": 2373265.0}, {"date": "2024-03-13", "close": 5.66, "volume": 1319003.0}, {"date": "2024-03-14", "close": 5.74, "volume": 3042003.0}, {"date": "2024-03-15", "close": 5.63, "volume": 3947432.0}, {"date": "2024-03-18", "close": 5.76, "volume": 3265944.0}, {"date": "2024-03-19", "close": 5.66, "volume": 1455537.0}, {"date": "2024-03-20", "close": 5.69, "volume": 1690512.0}, {"date": "2024-03-21", "close": 5.72, "volume": 2844089.0}, {"date": "2024-03-22", "close": 5.77, "volume": 1187451.0}, {"date": "2024-03-25", "close": 5.87, "volume": 1555238.0}, {"date": "2024-03-26", "close": 5.74, "volume": 1791425.0}, {"date": "2024-03-27", "close": 5.69, "volume": 2523854.0}, {"date": "2024-03-28", "close": 5.75, "volume": 2792860.0}, {"date": "2024-04-02", "close": 5.78, "volume": 3161681.0}, {"date": "2024-04-03", "close": 5.75, "volume": 3467674.0}, {"date": "2024-04-04", "close": 5.66, "volume": 2446665.0}, {"date": "2024-04-05", "close": 5.57, "volume": 2308090.0}, {"date": "2024-04-08", "close": 5.65, "volume": 1538987.0}, {"date": "2024-04-09", "close": 5.51, "volume": 1529553.0}, {"date": "2024-04-10", "close": 5.42, "volume": 3818097.0}, {"date": "2024-04-11", "close": 5.44, "volume": 2849182.0}, {"date": "2024-04-12", "close": 5.42, "volume": 1433550.0}, {"date": "2024-04-15", "close": 5.32, "volume": 2790932.0}, {"date": "2024-04-16", "close": 5.23, "volume": 5337192.0}, {"date": "2024-04-17", "close": 5.19, "volume": 1360898.0}, {"date": "2024-04-18", "close": 5.18, "volume": 4093297.0}, {"date": "2024-04-19", "close": 5.06, "volume": 2668858.0}, {"date": "2024-04-22", "close": 5.11, "volume": 2037629.0}, {"date": "2024-04-23", "close": 5.21, "volume": 7152962.0}, {"date": "2024-04-24", "close": 5.23, "volume": 1849626.0}, {"date": "2024-04-26", "close": 5.11, "volume": 1981969.0}, {"date": "2024-04-29", "close": 5.21, "volume": 1893999.0}, {"date": "2024-04-30", "close": 5.18, "volume": 1841154.0}, {"date": "2024-05-01", "close": 5.03, "volume": 1830617.0}, {"date": "2024-05-02", "close": 5.0, "volume": 15002560.0}, {"date": "2024-05-03", "close": 5.01, "volume": 2046496.0}, {"date": "2024-05-06", "close": 4.99, "volume": 1569312.0}, {"date": "2024-05-07", "close": 5.06, "volume": 4483622.0}, {"date": "2024-05-08", "close": 5.02, "volume": 2177419.0}, {"date": "2024-05-09", "close": 5.01, "volume": 2366077.0}, {"date": "2024-05-10", "close": 5.0, "volume": 1201567.0}, {"date": "2024-05-13", "close": 5.01, "volume": 687986.0}, {"date": "2024-05-14", "close": 5.05, "volume": 1524838.0}, {"date": "2024-05-15", "close": 5.05, "volume": 1589916.0}, {"date": "2024-05-16", "close": 5.14, "volume": 4186842.0}, {"date": "2024-05-17", "close": 5.01, "volume": 1528738.0}, {"date": "2024-05-20", "close": 5.02, "volume": 711724.0}, {"date": "2024-05-21", "close": 4.9, "volume": 2538619.0}, {"date": "2024-05-22", "close": 4.77, "volume": 6030001.0}, {"date": "2024-05-23", "close": 4.95, "volume": 3874306.0}, {"date": "2024-05-24", "close": 4.83, "volume": 1788999.0}, {"date": "2024-05-27", "close": 4.85, "volume": 2370910.0}, {"date": "2024-05-28", "close": 4.87, "volume": 3095545.0}, {"date": "2024-05-29", "close": 4.71, "volume": 5093687.0}, {"date": "2024-05-30", "close": 4.84, "volume": 4195021.0}, {"date": "2024-05-31", "close": 4.85, "volume": 3440112.0}, {"date": "2024-06-03", "close": 4.91, "volume": 1637964.0}, {"date": "2024-06-04", "close": 4.81, "volume": 1233262.0}, {"date": "2024-06-05", "close": 4.86, "volume": 2336671.0}, {"date": "2024-06-06", "close": 4.88, "volume": 1270249.0}, {"date": "2024-06-07", "close": 4.9, "volume": 819688.0}, {"date": "2024-06-11", "close": 4.8, "volume": 1690945.0}, {"date": "2024-06-12", "close": 4.78, "volume": 786263.0}, {"date": "2024-06-13", "close": 4.81, "volume": 1643889.0}, {"date": "2024-06-14", "close": 4.79, "volume": 651213.0}, {"date": "2024-06-17", "close": 4.72, "volume": 1203742.0}, {"date": "2024-06-18", "close": 4.75, "volume": 1479347.0}, {"date": "2024-06-19", "close": 4.56, "volume": 4508143.0}, {"date": "2024-06-20", "close": 4.62, "volume": 4719567.0}, {"date": "2024-06-21", "close": 4.58, "volume": 5820371.0}, {"date": "2024-06-24", "close": 4.52, "volume": 1341755.0}, {"date": "2024-06-25", "close": 4.56, "volume": 1964263.0}, {"date": "2024-06-26", "close": 4.47, "volume": 3484354.0}, {"date": "2024-06-27", "close": 4.54, "volume": 2300407.0}, {"date": "2024-06-28", "close": 4.52, "volume": 977281.0}, {"date": "2024-07-01", "close": 4.44, "volume": 1816688.0}, {"date": "2024-07-02", "close": 4.39, "volume": 2434617.0}, {"date": "2024-07-03", "close": 4.38, "volume": 1100537.0}, {"date": "2024-07-04", "close": 4.42, "volume": 1285602.0}, {"date": "2024-07-05", "close": 4.39, "volume": 679974.0}, {"date": "2024-07-08", "close": 4.37, "volume": 1290493.0}, {"date": "2024-07-09", "close": 4.4, "volume": 1513373.0}, {"date": "2024-07-10", "close": 4.33, "volume": 1477075.0}, {"date": "2024-07-11", "close": 4.39, "volume": 1885083.0}, {"date": "2024-07-12", "close": 4.53, "volume": 3395373.0}, {"date": "2024-07-15", "close": 4.56, "volume": 2453769.0}, {"date": "2024-07-16", "close": 4.67, "volume": 3684942.0}, {"date": "2024-07-17", "close": 4.94, "volume": 3917919.0}, {"date": "2024-07-18", "close": 4.96, "volume": 3641205.0}, {"date": "2024-07-19", "close": 4.88, "volume": 2534321.0}, {"date": "2024-07-22", "close": 4.92, "volume": 2079745.0}, {"date": "2024-07-23", "close": 4.95, "volume": 1558168.0}, {"date": "2024-07-24", "close": 4.96, "volume": 2284855.0}, {"date": "2024-07-25", "close": 4.92, "volume": 2867641.0}, {"date": "2024-07-26", "close": 4.92, "volume": 4201030.0}, {"date": "2024-07-29", "close": 5.03, "volume": 3778388.0}, {"date": "2024-07-30", "close": 5.07, "volume": 3168536.0}, {"date": "2024-07-31", "close": 5.15, "volume": 2319926.0}, {"date": "2024-08-01", "close": 5.2, "volume": 2642189.0}, {"date": "2024-08-02", "close": 4.96, "volume": 2632802.0}, {"date": "2024-08-05", "close": 4.61, "volume": 3872643.0}, {"date": "2024-08-06", "close": 4.78, "volume": 2909817.0}, {"date": "2024-08-07", "close": 4.7, "volume": 1348009.0}, {"date": "2024-08-08", "close": 4.67, "volume": 1801623.0}, {"date": "2024-08-09", "close": 4.59, "volume": 2406940.0}, {"date": "2024-08-12", "close": 4.64, "volume": 2090986.0}, {"date": "2024-08-13", "close": 4.6, "volume": 4004058.0}, {"date": "2024-08-14", "close": 4.71, "volume": 2779291.0}, {"date": "2024-08-15", "close": 4.72, "volume": 1549835.0}, {"date": "2024-08-16", "close": 4.84, "volume": 2527479.0}, {"date": "2024-08-19", "close": 4.7, "volume": 1792893.0}, {"date": "2024-08-20", "close": 5.12, "volume": 4992640.0}, {"date": "2024-08-21", "close": 5.1, "volume": 3327603.0}, {"date": "2024-08-22", "close": 5.2, "volume": 5068314.0}, {"date": "2024-08-23", "close": 5.19, "volume": 4948698.0}, {"date": "2024-08-26", "close": 5.26, "volume": 1615051.0}, {"date": "2024-08-27", "close": 5.23, "volume": 2143905.0}, {"date": "2024-08-28", "close": 5.27, "volume": 2092690.0}, {"date": "2024-08-29", "close": 5.29, "volume": 3402728.0}, {"date": "2024-08-30", "close": 5.36, "volume": 2983882.0}, {"date": "2024-09-02", "close": 5.46, "volume": 1534871.0}, {"date": "2024-09-03", "close": 5.42, "volume": 1270283.0}, {"date": "2024-09-04", "close": 5.34, "volume": 1636640.0}, {"date": "2024-09-05", "close": 5.34, "volume": 2233161.0}, {"date": "2024-09-06", "close": 5.37, "volume": 1264875.0}, {"date": "2024-09-09", "close": 5.4, "volume": 1650469.0}, {"date": "2024-09-10", "close": 5.49, "volume": 1902496.0}, {"date": "2024-09-11", "close": 5.47, "volume": 2721004.0}, {"date": "2024-09-12", "close": 5.6, "volume": 2199675.0}, {"date": "2024-09-13", "close": 5.62, "volume": 1710980.0}, {"date": "2024-09-16", "close": 5.71, "volume": 2165905.0}, {"date": "2024-09-17", "close": 5.74, "volume": 1142540.0}, {"date": "2024-09-18", "close": 5.84, "volume": 2412585.0}, {"date": "2024-09-19", "close": 5.92, "volume": 5486988.0}, {"date": "2024-09-20", "close": 6.02, "volume": 6194451.0}, {"date": "2024-09-23", "close": 5.9, "volume": 1683287.0}, {"date": "2024-09-24", "close": 5.87, "volume": 2029561.0}, {"date": "2024-09-25", "close": 5.8, "volume": 4302287.0}, {"date": "2024-09-26", "close": 5.8, "volume": 3695320.0}, {"date": "2024-09-27", "close": 5.81, "volume": 1938241.0}, {"date": "2024-09-30", "close": 5.87, "volume": 2617901.0}, {"date": "2024-10-01", "close": 5.83, "volume": 1817607.0}, {"date": "2024-10-02", "close": 5.73, "volume": 1740576.0}, {"date": "2024-10-03", "close": 5.77, "volume": 1466311.0}, {"date": "2024-10-04", "close": 5.75, "volume": 1014478.0}, {"date": "2024-10-07", "close": 5.76, "volume": 901501.0}, {"date": "2024-10-08", "close": 5.7, "volume": 1635313.0}, {"date": "2024-10-09", "close": 5.75, "volume": 2229112.0}, {"date": "2024-10-10", "close": 5.78, "volume": 1001099.0}, {"date": "2024-10-11", "close": 5.72, "volume": 897029.0}, {"date": "2024-10-14", "close": 5.7, "volume": 4759691.0}, {"date": "2024-10-15", "close": 5.77, "volume": 3118102.0}, {"date": "2024-10-16", "close": 5.71, "volume": 1795263.0}, {"date": "2024-10-17", "close": 5.81, "volume": 3611770.0}, {"date": "2024-10-18", "close": 5.69, "volume": 1218624.0}, {"date": "2024-10-21", "close": 5.81, "volume": 1439603.0}, {"date": "2024-10-22", "close": 5.72, "volume": 1428976.0}, {"date": "2024-10-23", "close": 5.71, "volume": 1589335.0}, {"date": "2024-10-24", "close": 5.58, "volume": 2498925.0}, {"date": "2024-10-25", "close": 5.32, "volume": 1398179.0}, {"date": "2024-10-28", "close": 5.33, "volume": 1149628.0}, {"date": "2024-10-29", "close": 5.26, "volume": 2266348.0}, {"date": "2024-10-30", "close": 5.23, "volume": 2221742.0}, {"date": "2024-10-31", "close": 5.21, "volume": 1343985.0}, {"date": "2024-11-01", "close": 5.07, "volume": 1443944.0}, {"date": "2024-11-04", "close": 5.19, "volume": 1792352.0}, {"date": "2024-11-05", "close": 5.17, "volume": 1117764.0}, {"date": "2024-11-06", "close": 5.28, "volume": 2016710.0}, {"date": "2024-11-07", "close": 5.21, "volume": 1253197.0}, {"date": "2024-11-08", "close": 5.2, "volume": 810133.0}, {"date": "2024-11-11", "close": 5.2, "volume": 943093.0}, {"date": "2024-11-12", "close": 5.2, "volume": 918901.0}, {"date": "2024-11-13", "close": 5.19, "volume": 1528237.0}, {"date": "2024-11-14", "close": 5.38, "volume": 2618925.0}, {"date": "2024-11-15", "close": 5.46, "volume": 1450726.0}, {"date": "2024-11-18", "close": 5.51, "volume": 1888094.0}, {"date": "2024-11-19", "close": 5.56, "volume": 1090846.0}, {"date": "2024-11-20", "close": 5.39, "volume": 1972653.0}, {"date": "2024-11-21", "close": 5.33, "volume": 2466717.0}, {"date": "2024-11-22", "close": 5.35, "volume": 1367992.0}, {"date": "2024-11-25", "close": 5.45, "volume": 2061143.0}, {"date": "2024-11-26", "close": 5.54, "volume": 1343508.0}, {"date": "2024-11-27", "close": 5.53, "volume": 816052.0}, {"date": "2024-11-28", "close": 5.48, "volume": 863511.0}, {"date": "2024-11-29", "close": 5.46, "volume": 745045.0}, {"date": "2024-12-02", "close": 5.45, "volume": 557180.0}, {"date": "2024-12-03", "close": 5.58, "volume": 1220220.0}, {"date": "2024-12-04", "close": 5.47, "volume": 1749524.0}, {"date": "2024-12-05", "close": 5.38, "volume": 2138963.0}, {"date": "2024-12-06", "close": 5.36, "volume": 2688183.0}, {"date": "2024-12-09", "close": 5.39, "volume": 1221567.0}, {"date": "2024-12-10", "close": 5.38, "volume": 1746575.0}, {"date": "2024-12-11", "close": 5.3, "volume": 577744.0}, {"date": "2024-12-12", "close": 5.24, "volume": 1336134.0}, {"date": "2024-12-13", "close": 5.23, "volume": 1275062.0}, {"date": "2024-12-16", "close": 5.11, "volume": 1139504.0}, {"date": "2024-12-17", "close": 5.21, "volume": 1000156.0}, {"date": "2024-12-18", "close": 5.19, "volume": 1391876.0}, {"date": "2024-12-19", "close": 5.1, "volume": 2111355.0}, {"date": "2024-12-20", "close": 5.05, "volume": 2751484.0}, {"date": "2024-12-23", "close": 5.1, "volume": 644941.0}, {"date": "2024-12-24", "close": 5.12, "volume": 233685.0}, {"date": "2024-12-27", "close": 5.16, "volume": 394643.0}, {"date": "2024-12-30", "close": 5.15, "volume": 564893.0}, {"date": "2024-12-31", "close": 5.02, "volume": 477403.0}, {"date": "2025-01-02", "close": 5.08, "volume": 952965.0}, {"date": "2025-01-03", "close": 5.15, "volume": 795271.0}, {"date": "2025-01-06", "close": 5.08, "volume": 721871.0}, {"date": "2025-01-07", "close": 5.09, "volume": 1020824.0}, {"date": "2025-01-08", "close": 5.18, "volume": 1550688.0}, {"date": "2025-01-09", "close": 5.02, "volume": 1464876.0}, {"date": "2025-01-10", "close": 5.05, "volume": 947516.0}, {"date": "2025-01-13", "close": 4.98, "volume": 1638764.0}, {"date": "2025-01-14", "close": 5.07, "volume": 1073615.0}, {"date": "2025-01-15", "close": 5.2, "volume": 1883278.0}, {"date": "2025-01-16", "close": 5.3, "volume": 2202355.0}, {"date": "2025-01-17", "close": 5.32, "volume": 2104176.0}, {"date": "2025-01-20", "close": 5.36, "volume": 916919.0}, {"date": "2025-01-21", "close": 5.45, "volume": 2065331.0}, {"date": "2025-01-22", "close": 5.45, "volume": 1497644.0}, {"date": "2025-01-23", "close": 5.33, "volume": 1907162.0}, {"date": "2025-01-24", "close": 5.32, "volume": 1244762.0}, {"date": "2025-01-28", "close": 5.35, "volume": 1203694.0}, {"date": "2025-01-29", "close": 5.44, "volume": 1760315.0}, {"date": "2025-01-30", "close": 5.41, "volume": 721813.0}, {"date": "2025-01-31", "close": 5.44, "volume": 1394652.0}, {"date": "2025-02-03", "close": 5.3, "volume": 1537383.0}, {"date": "2025-02-04", "close": 5.19, "volume": 1880328.0}, {"date": "2025-02-05", "close": 5.21, "volume": 1384583.0}, {"date": "2025-02-06", "close": 5.22, "volume": 1528227.0}, {"date": "2025-02-07", "close": 5.24, "volume": 946871.0}, {"date": "2025-02-10", "close": 5.16, "volume": 687475.0}, {"date": "2025-02-11", "close": 5.2, "volume": 797557.0}, {"date": "2025-02-12", "close": 5.25, "volume": 675102.0}, {"date": "2025-02-13", "close": 5.17, "volume": 960088.0}, {"date": "2025-02-14", "close": 5.29, "volume": 3868117.0}, {"date": "2025-02-17", "close": 5.37, "volume": 1623687.0}, {"date": "2025-02-18", "close": 5.16, "volume": 6559451.0}, {"date": "2025-02-19", "close": 5.03, "volume": 2846991.0}, {"date": "2025-02-20", "close": 5.0, "volume": 3640999.0}, {"date": "2025-02-21", "close": 5.01, "volume": 1520371.0}, {"date": "2025-02-24", "close": 4.98, "volume": 2342638.0}, {"date": "2025-02-25", "close": 4.88, "volume": 2221234.0}, {"date": "2025-02-26", "close": 4.88, "volume": 1232724.0}, {"date": "2025-02-27", "close": 4.95, "volume": 1255516.0}, {"date": "2025-02-28", "close": 4.91, "volume": 2881906.0}, {"date": "2025-03-03", "close": 4.9, "volume": 2307326.0}, {"date": "2025-03-04", "close": 4.83, "volume": 1880061.0}, {"date": "2025-03-05", "close": 4.91, "volume": 2569887.0}, {"date": "2025-03-06", "close": 4.98, "volume": 2279794.0}, {"date": "2025-03-07", "close": 4.93, "volume": 1949533.0}, {"date": "2025-03-10", "close": 5.02, "volume": 1755520.0}, {"date": "2025-03-11", "close": 4.99, "volume": 2896451.0}, {"date": "2025-03-12", "close": 4.83, "volume": 5994176.0}, {"date": "2025-03-13", "close": 4.68, "volume": 4239160.0}, {"date": "2025-03-14", "close": 4.68, "volume": 5162847.0}, {"date": "2025-03-17", "close": 4.71, "volume": 2353615.0}, {"date": "2025-03-18", "close": 4.71, "volume": 2244380.0}, {"date": "2025-03-19", "close": 4.61, "volume": 2097226.0}, {"date": "2025-03-20", "close": 4.65, "volume": 2608460.0}, {"date": "2025-03-21", "close": 4.61, "volume": 4252630.0}, {"date": "2025-03-24", "close": 4.58, "volume": 2168616.0}, {"date": "2025-03-25", "close": 4.54, "volume": 3845364.0}, {"date": "2025-03-26", "close": 4.52, "volume": 3709927.0}, {"date": "2025-03-27", "close": 4.56, "volume": 2879991.0}, {"date": "2025-03-28", "close": 4.53, "volume": 2589239.0}, {"date": "2025-03-31", "close": 4.47, "volume": 2419279.0}, {"date": "2025-04-01", "close": 4.46, "volume": 1155468.0}, {"date": "2025-04-02", "close": 4.42, "volume": 1799546.0}, {"date": "2025-04-03", "close": 4.25, "volume": 3035286.0}, {"date": "2025-04-04", "close": 4.03, "volume": 3613286.0}, {"date": "2025-04-07", "close": 3.94, "volume": 6770883.0}, {"date": "2025-04-08", "close": 4.04, "volume": 3487831.0}, {"date": "2025-04-09", "close": 3.74, "volume": 4060768.0}, {"date": "2025-04-10", "close": 3.96, "volume": 3357934.0}, {"date": "2025-04-11", "close": 3.91, "volume": 2201158.0}, {"date": "2025-04-14", "close": 3.98, "volume": 3005031.0}, {"date": "2025-04-15", "close": 3.97, "volume": 2030698.0}, {"date": "2025-04-16", "close": 3.83, "volume": 1832174.0}, {"date": "2025-04-17", "close": 3.93, "volume": 1119353.0}, {"date": "2025-04-22", "close": 3.84, "volume": 1513718.0}, {"date": "2025-04-23", "close": 3.99, "volume": 2942436.0}, {"date": "2025-04-24", "close": 4.03, "volume": 1002346.0}, {"date": "2025-04-28", "close": 4.13, "volume": 8029439.0}, {"date": "2025-04-29", "close": 4.12, "volume": 1778141.0}, {"date": "2025-04-30", "close": 4.2, "volume": 2378335.0}, {"date": "2025-05-01", "close": 4.28, "volume": 2242252.0}, {"date": "2025-05-02", "close": 4.19, "volume": 2566734.0}, {"date": "2025-05-05", "close": 4.09, "volume": 2572632.0}, {"date": "2025-05-06", "close": 4.09, "volume": 1879154.0}, {"date": "2025-05-07", "close": 4.15, "volume": 2405296.0}, {"date": "2025-05-08", "close": 4.31, "volume": 4545945.0}, {"date": "2025-05-09", "close": 4.43, "volume": 3173581.0}, {"date": "2025-05-12", "close": 4.59, "volume": 4532963.0}, {"date": "2025-05-13", "close": 4.73, "volume": 4774648.0}, {"date": "2025-05-14", "close": 4.83, "volume": 4404813.0}, {"date": "2025-05-15", "close": 4.66, "volume": 3160165.0}, {"date": "2025-05-16", "close": 4.69, "volume": 2143560.0}, {"date": "2025-05-19", "close": 4.53, "volume": 2636504.0}, {"date": "2025-05-20", "close": 4.57, "volume": 1362297.0}, {"date": "2025-05-21", "close": 4.49, "volume": 1198480.0}, {"date": "2025-05-22", "close": 4.43, "volume": 1313181.0}, {"date": "2025-05-23", "close": 4.45, "volume": 1138857.0}, {"date": "2025-05-26", "close": 4.38, "volume": 985504.0}, {"date": "2025-05-27", "close": 4.42, "volume": 785492.0}, {"date": "2025-05-28", "close": 4.42, "volume": 3276719.0}, {"date": "2025-05-29", "close": 4.4, "volume": 1189556.0}, {"date": "2025-05-30", "close": 4.41, "volume": 1833269.0}, {"date": "2025-06-02", "close": 4.4, "volume": 832426.0}, {"date": "2025-06-03", "close": 4.35, "volume": 801233.0}, {"date": "2025-06-04", "close": 4.4, "volume": 1385293.0}, {"date": "2025-06-05", "close": 4.34, "volume": 1917801.0}, {"date": "2025-06-06", "close": 4.31, "volume": 1890761.0}, {"date": "2025-06-10", "close": 4.33, "volume": 2115282.0}, {"date": "2025-06-11", "close": 4.49, "volume": 9445171.0}, {"date": "2025-06-12", "close": 4.44, "volume": 2236967.0}, {"date": "2025-06-13", "close": 4.36, "volume": 2205702.0}, {"date": "2025-06-16", "close": 4.29, "volume": 987838.0}, {"date": "2025-06-17", "close": 4.27, "volume": 3388000.0}, {"date": "2025-06-18", "close": 4.26, "volume": 942025.0}, {"date": "2025-06-19", "close": 4.16, "volume": 2177940.0}, {"date": "2025-06-20", "close": 4.23, "volume": 2374631.0}, {"date": "2025-06-23", "close": 4.16, "volume": 1257797.0}, {"date": "2025-06-24", "close": 4.21, "volume": 3094598.0}, {"date": "2025-06-25", "close": 4.21, "volume": 698709.0}, {"date": "2025-06-26", "close": 4.21, "volume": 1778948.0}, {"date": "2025-06-27", "close": 4.12, "volume": 1846709.0}, {"date": "2025-06-30", "close": 4.1, "volume": 5109008.0}, {"date": "2025-07-01", "close": 4.1, "volume": 1983221.0}, {"date": "2025-07-02", "close": 4.13, "volume": 2257562.0}, {"date": "2025-07-03", "close": 4.28, "volume": 1585874.0}, {"date": "2025-07-04", "close": 4.29, "volume": 1469883.0}, {"date": "2025-07-07", "close": 4.27, "volume": 1347546.0}, {"date": "2025-07-08", "close": 4.28, "volume": 5006192.0}, {"date": "2025-07-09", "close": 4.15, "volume": 6498843.0}, {"date": "2025-07-10", "close": 4.19, "volume": 2099937.0}, {"date": "2025-07-11", "close": 4.24, "volume": 2348106.0}, {"date": "2025-07-14", "close": 4.16, "volume": 847214.0}, {"date": "2025-07-15", "close": 4.22, "volume": 7572425.0}, {"date": "2025-07-16", "close": 4.13, "volume": 2661679.0}, {"date": "2025-07-17", "close": 4.22, "volume": 1399835.0}, {"date": "2025-07-18", "close": 4.26, "volume": 5737416.0}, {"date": "2025-07-21", "close": 4.25, "volume": 1021211.0}, {"date": "2025-07-22", "close": 4.2, "volume": 8828723.0}, {"date": "2025-07-23", "close": 4.38, "volume": 5270590.0}, {"date": "2025-07-24", "close": 4.29, "volume": 2020346.0}, {"date": "2025-07-25", "close": 4.26, "volume": 1342312.0}, {"date": "2025-07-28", "close": 4.33, "volume": 1269913.0}, {"date": "2025-07-29", "close": 4.31, "volume": 2128099.0}, {"date": "2025-07-30", "close": 4.32, "volume": 920756.0}, {"date": "2025-07-31", "close": 4.31, "volume": 1878917.0}, {"date": "2025-08-01", "close": 4.26, "volume": 1365700.0}, {"date": "2025-08-04", "close": 4.21, "volume": 1072153.0}, {"date": "2025-08-05", "close": 4.22, "volume": 2383046.0}, {"date": "2025-08-06", "close": 4.36, "volume": 2903556.0}, {"date": "2025-08-07", "close": 4.38, "volume": 2466803.0}, {"date": "2025-08-08", "close": 4.4, "volume": 1641858.0}, {"date": "2025-08-11", "close": 4.38, "volume": 933415.0}, {"date": "2025-08-12", "close": 4.39, "volume": 1017011.0}, {"date": "2025-08-13", "close": 4.46, "volume": 985970.0}, {"date": "2025-08-14", "close": 4.52, "volume": 1834713.0}, {"date": "2025-08-15", "close": 4.55, "volume": 1420283.0}, {"date": "2025-08-18", "close": 4.6, "volume": 2838763.0}, {"date": "2025-08-19", "close": 4.29, "volume": 8668438.0}, {"date": "2025-08-20", "close": 4.21, "volume": 6780795.0}, {"date": "2025-08-21", "close": 4.24, "volume": 5238398.0}, {"date": "2025-08-22", "close": 4.16, "volume": 2759377.0}, {"date": "2025-08-25", "close": 4.21, "volume": 3082559.0}, {"date": "2025-08-26", "close": 4.16, "volume": 3379826.0}, {"date": "2025-08-27", "close": 4.24, "volume": 2157724.0}, {"date": "2025-08-28", "close": 4.16, "volume": 3805724.0}, {"date": "2025-08-29", "close": 4.19, "volume": 1983584.0}, {"date": "2025-09-01", "close": 4.15, "volume": 991567.0}, {"date": "2025-09-02", "close": 4.08, "volume": 1282701.0}, {"date": "2025-09-03", "close": 4.02, "volume": 1045358.0}, {"date": "2025-09-04", "close": 4.02, "volume": 2121455.0}, {"date": "2025-09-05", "close": 4.09, "volume": 1055927.0}, {"date": "2025-09-08", "close": 4.12, "volume": 1968356.0}, {"date": "2025-09-09", "close": 4.24, "volume": 2117741.0}, {"date": "2025-09-10", "close": 4.22, "volume": 2457061.0}, {"date": "2025-09-11", "close": 4.14, "volume": 1825356.0}, {"date": "2025-09-12", "close": 4.12, "volume": 2316057.0}, {"date": "2025-09-15", "close": 4.17, "volume": 3178005.0}, {"date": "2025-09-16", "close": 4.21, "volume": 1447916.0}, {"date": "2025-09-17", "close": 4.25, "volume": 2440487.0}, {"date": "2025-09-18", "close": 4.25, "volume": 1703094.0}, {"date": "2025-09-19", "close": 4.26, "volume": 3966747.0}, {"date": "2025-09-22", "close": 4.28, "volume": 1244866.0}, {"date": "2025-09-23", "close": 4.18, "volume": 1917746.0}, {"date": "2025-09-24", "close": 4.17, "volume": 2900476.0}, {"date": "2025-09-25", "close": 4.22, "volume": 1283632.0}, {"date": "2025-09-26", "close": 4.15, "volume": 2170062.0}, {"date": "2025-09-29", "close": 4.14, "volume": 2075493.0}, {"date": "2025-09-30", "close": 4.09, "volume": 3005278.0}, {"date": "2025-10-01", "close": 4.1, "volume": 1402055.0}, {"date": "2025-10-02", "close": 4.13, "volume": 1824244.0}, {"date": "2025-10-03", "close": 4.13, "volume": 1528067.0}, {"date": "2025-10-06", "close": 4.13, "volume": 911477.0}, {"date": "2025-10-07", "close": 4.01, "volume": 1616969.0}, {"date": "2025-10-08", "close": 4.0, "volume": 1106303.0}, {"date": "2025-10-09", "close": 4.04, "volume": 1327459.0}, {"date": "2025-10-10", "close": 4.03, "volume": 692320.0}, {"date": "2025-10-13", "close": 3.91, "volume": 1517919.0}, {"date": "2025-10-14", "close": 3.88, "volume": 3151417.0}, {"date": "2025-10-15", "close": 3.98, "volume": 1380016.0}, {"date": "2025-10-16", "close": 3.97, "volume": 1553766.0}, {"date": "2025-10-17", "close": 3.87, "volume": 1330971.0}, {"date": "2025-10-20", "close": 3.93, "volume": 1484800.0}, {"date": "2025-10-21", "close": 3.93, "volume": 835610.0}, {"date": "2025-10-22", "close": 3.97, "volume": 2119894.0}, {"date": "2025-10-23", "close": 3.97, "volume": 1352133.0}, {"date": "2025-10-24", "close": 4.16, "volume": 8011229.0}, {"date": "2025-10-27", "close": 4.21, "volume": 1188538.0}, {"date": "2025-10-28", "close": 4.22, "volume": 2172742.0}, {"date": "2025-10-29", "close": 4.2, "volume": 1316438.0}, {"date": "2025-10-30", "close": 4.16, "volume": 2127712.0}, {"date": "2025-10-31", "close": 4.15, "volume": 2373867.0}, {"date": "2025-11-03", "close": 4.15, "volume": 1724583.0}, {"date": "2025-11-04", "close": 4.04, "volume": 1110160.0}, {"date": "2025-11-05", "close": 3.96, "volume": 1722534.0}, {"date": "2025-11-06", "close": 3.96, "volume": 1993387.0}, {"date": "2025-11-07", "close": 3.92, "volume": 1875585.0}, {"date": "2025-11-10", "close": 3.96, "volume": 1444352.0}, {"date": "2025-11-11", "close": 3.98, "volume": 971969.0}, {"date": "2025-11-12", "close": 3.97, "volume": 1854057.0}, {"date": "2025-11-13", "close": 3.97, "volume": 3429680.0}, {"date": "2025-11-14", "close": 3.95, "volume": 1640442.0}, {"date": "2025-11-17", "close": 3.9, "volume": 1140582.0}, {"date": "2025-11-18", "close": 3.85, "volume": 2344150.0}, {"date": "2025-11-19", "close": 3.85, "volume": 1133207.0}, {"date": "2025-11-20", "close": 3.94, "volume": 2098833.0}, {"date": "2025-11-21", "close": 3.9, "volume": 1609853.0}, {"date": "2025-11-24", "close": 4.11, "volume": 4004472.0}, {"date": "2025-11-25", "close": 4.08, "volume": 2116627.0}, {"date": "2025-11-26", "close": 4.16, "volume": 4264040.0}, {"date": "2025-11-27", "close": 4.21, "volume": 1489672.0}, {"date": "2025-11-28", "close": 4.23, "volume": 1585187.0}, {"date": "2025-12-01", "close": 4.18, "volume": 1760034.0}, {"date": "2025-12-02", "close": 4.15, "volume": 5592329.0}, {"date": "2025-12-03", "close": 4.14, "volume": 1289668.0}, {"date": "2025-12-04", "close": 4.09, "volume": 1049623.0}, {"date": "2025-12-05", "close": 4.07, "volume": 2500404.0}, {"date": "2025-12-08", "close": 4.09, "volume": 1330546.0}, {"date": "2025-12-09", "close": 3.95, "volume": 5468970.0}, {"date": "2025-12-10", "close": 3.75, "volume": 3851823.0}, {"date": "2025-12-11", "close": 3.83, "volume": 6231306.0}, {"date": "2025-12-12", "close": 3.86, "volume": 826679.0}, {"date": "2025-12-15", "close": 3.81, "volume": 1016979.0}, {"date": "2025-12-16", "close": 3.88, "volume": 2771956.0}, {"date": "2025-12-17", "close": 3.87, "volume": 2079802.0}, {"date": "2025-12-18", "close": 3.81, "volume": 2522016.0}, {"date": "2025-12-19", "close": 3.68, "volume": 15121373.0}, {"date": "2025-12-22", "close": 3.86, "volume": 2746540.0}, {"date": "2025-12-23", "close": 3.9, "volume": 959630.0}, {"date": "2025-12-24", "close": 3.81, "volume": 744172.0}, {"date": "2025-12-29", "close": 3.83, "volume": 1306319.0}, {"date": "2025-12-30", "close": 3.83, "volume": 803809.0}, {"date": "2025-12-31", "close": 3.86, "volume": 777537.0}, {"date": "2026-01-02", "close": 3.85, "volume": 527587.0}, {"date": "2026-01-05", "close": 3.91, "volume": 1169277.0}, {"date": "2026-01-06", "close": 3.91, "volume": 1467039.0}, {"date": "2026-01-07", "close": 3.92, "volume": 767938.0}, {"date": "2026-01-08", "close": 3.92, "volume": 15689021.0}, {"date": "2026-01-09", "close": 3.99, "volume": 2897894.0}, {"date": "2026-01-12", "close": 4.19, "volume": 3101985.0}, {"date": "2026-01-13", "close": 4.16, "volume": 3227282.0}, {"date": "2026-01-14", "close": 4.07, "volume": 1607462.0}, {"date": "2026-01-15", "close": 4.04, "volume": 1693210.0}, {"date": "2026-01-16", "close": 4.05, "volume": 2802697.0}, {"date": "2026-01-19", "close": 3.86, "volume": 4959269.0}, {"date": "2026-01-20", "close": 3.82, "volume": 3034974.0}, {"date": "2026-01-21", "close": 3.69, "volume": 2478736.0}, {"date": "2026-01-22", "close": 3.74, "volume": 3176510.0}, {"date": "2026-01-23", "close": 3.8, "volume": 4882555.0}, {"date": "2026-01-27", "close": 3.84, "volume": 1560774.0}, {"date": "2026-01-28", "close": 3.84, "volume": 9458498.0}, {"date": "2026-01-29", "close": 3.78, "volume": 3055427.0}, {"date": "2026-01-30", "close": 3.76, "volume": 2989037.0}, {"date": "2026-02-02", "close": 3.74, "volume": 2135553.0}, {"date": "2026-02-03", "close": 3.78, "volume": 1144335.0}, {"date": "2026-02-04", "close": 3.73, "volume": 1978785.0}, {"date": "2026-02-05", "close": 3.76, "volume": 3249536.0}, {"date": "2026-02-06", "close": 3.64, "volume": 2699188.0}, {"date": "2026-02-09", "close": 3.8, "volume": 1723070.0}, {"date": "2026-02-10", "close": 3.94, "volume": 1886260.0}, {"date": "2026-02-11", "close": 4.06, "volume": 1731552.0}, {"date": "2026-02-12", "close": 4.02, "volume": 3233519.0}, {"date": "2026-02-13", "close": 3.94, "volume": 1049382.0}, {"date": "2026-02-16", "close": 3.85, "volume": 2175648.0}, {"date": "2026-02-17", "close": 3.5, "volume": 9539704.0}, {"date": "2026-02-18", "close": 3.38, "volume": 11934851.0}, {"date": "2026-02-19", "close": 3.39, "volume": 4724575.0}, {"date": "2026-02-20", "close": 3.41, "volume": 4000833.0}, {"date": "2026-02-23", "close": 3.39, "volume": 1542480.0}, {"date": "2026-02-24", "close": 3.33, "volume": 2929036.0}, {"date": "2026-02-25", "close": 3.35, "volume": 1734170.0}, {"date": "2026-02-26", "close": 3.32, "volume": 2709075.0}, {"date": "2026-02-27", "close": 3.33, "volume": 2553757.0}, {"date": "2026-03-02", "close": 3.26, "volume": 1493724.0}, {"date": "2026-03-03", "close": 3.16, "volume": 2062244.0}, {"date": "2026-03-04", "close": 3.09, "volume": 4297937.0}, {"date": "2026-03-05", "close": 3.13, "volume": 3682202.0}, {"date": "2026-03-06", "close": 3.12, "volume": 4176844.0}, {"date": "2026-03-09", "close": 2.93, "volume": 3758768.0}, {"date": "2026-03-10", "close": 3.03, "volume": 4342411.0}, {"date": "2026-03-11", "close": 2.98, "volume": 3237778.0}, {"date": "2026-03-12", "close": 2.92, "volume": 3672791.0}, {"date": "2026-03-13", "close": 2.92, "volume": 2418095.0}, {"date": "2026-03-16", "close": 3.12, "volume": 3429579.0}, {"date": "2026-03-17", "close": 3.16, "volume": 2246577.0}, {"date": "2026-03-18", "close": 3.16, "volume": 2739177.0}, {"date": "2026-03-19", "close": 3.15, "volume": 3547275.0}, {"date": "2026-03-20", "close": 2.97, "volume": 10505321.0}, {"date": "2026-03-23", "close": 3.03, "volume": 5450790.0}, {"date": "2026-03-24", "close": 3.11, "volume": 2012547.0}, {"date": "2026-03-25", "close": 3.13, "volume": 1333810.0}, {"date": "2026-03-26", "close": 3.15, "volume": 3164614.0}, {"date": "2026-03-27", "close": 3.11, "volume": 2939657.0}, {"date": "2026-03-30", "close": 2.99, "volume": 2382408.0}, {"date": "2026-03-31", "close": 3.05, "volume": 3895006.0}, {"date": "2026-04-01", "close": 3.03, "volume": 2244519.0}, {"date": "2026-04-02", "close": 2.9, "volume": 5563710.0}, {"date": "2026-04-07", "close": 2.99, "volume": 2828474.0}, {"date": "2026-04-08", "close": 3.1, "volume": 8864455.0}, {"date": "2026-04-09", "close": 3.12, "volume": 2649049.0}, {"date": "2026-04-10", "close": 3.13, "volume": 6748424.0}, {"date": "2026-04-13", "close": 3.11, "volume": 2408468.0}, {"date": "2026-04-14", "close": 3.08, "volume": 2213014.0}, {"date": "2026-04-15", "close": 3.04, "volume": 4973045.0}, {"date": "2026-04-16", "close": 2.98, "volume": 6580660.0}, {"date": "2026-04-17", "close": 2.97, "volume": 5449736.0}, {"date": "2026-04-20", "close": 3.07, "volume": 1918487.0}, {"date": "2026-04-21", "close": 3.12, "volume": 1599064.0}, {"date": "2026-04-22", "close": 2.94, "volume": 5155371.0}, {"date": "2026-04-23", "close": 2.95, "volume": 10889680.0}, {"date": "2026-04-24", "close": 3.05, "volume": 5044435.0}, {"date": "2026-04-27", "close": 3.04, "volume": 1119901.0}, {"date": "2026-04-28", "close": 3.15, "volume": 6573404.0}, {"date": "2026-04-29", "close": 3.24, "volume": 2519537.0}, {"date": "2026-04-30", "close": 3.25, "volume": 4163274.0}, {"date": "2026-05-01", "close": 3.3, "volume": 3159794.0}, {"date": "2026-05-04", "close": 3.25, "volume": 2391627.0}, {"date": "2026-05-05", "close": 3.18, "volume": 2517240.0}, {"date": "2026-05-06", "close": 3.17, "volume": 1881101.0}, {"date": "2026-05-07", "close": 3.19, "volume": 1200293.0}, {"date": "2026-05-08", "close": 3.18, "volume": 2141827.0}, {"date": "2026-05-11", "close": 3.17, "volume": 1065240.0}, {"date": "2026-05-12", "close": 3.05, "volume": 1827588.0}, {"date": "2026-05-13", "close": 3.07, "volume": 2001207.0}, {"date": "2026-05-14", "close": 3.04, "volume": 1230329.0}, {"date": "2026-05-15", "close": 3.11, "volume": 1113625.0}, {"date": "2026-05-18", "close": 3.04, "volume": 2741195.0}, {"date": "2026-05-19", "close": 3.14, "volume": 2331474.0}, {"date": "2026-05-20", "close": 3.09, "volume": 2419893.0}, {"date": "2026-05-21", "close": 3.11, "volume": 2896369.0}, {"date": "2026-05-22", "close": 3.15, "volume": 1653304.0}, {"date": "2026-05-25", "close": 3.15, "volume": 1388138.0}, {"date": "2026-05-26", "close": 3.15, "volume": 1254975.0}, {"date": "2026-05-27", "close": 3.22, "volume": 3140308.0}, {"date": "2026-05-28", "close": 3.15, "volume": 4303189.0}, {"date": "2026-05-29", "close": 3.16, "volume": 6902779.0}, {"date": "2026-06-01", "close": 3.16, "volume": 1027763.0}, {"date": "2026-06-02", "close": 3.18, "volume": 4033830.0}, {"date": "2026-06-03", "close": 3.2, "volume": 3532862.0}, {"date": "2026-06-04", "close": 3.16, "volume": 1035450.0}, {"date": "2026-06-05", "close": 3.17, "volume": 1393921.0}, {"date": "2026-06-09", "close": 3.28, "volume": 4653547.0}, {"date": "2026-06-10", "close": 3.43, "volume": 4595416.0}, {"date": "2026-06-11", "close": 3.45, "volume": 3989903.0}, {"date": "2026-06-12", "close": 3.62, "volume": 6522521.0}, {"date": "2026-06-15", "close": 3.61, "volume": 2918524.0}, {"date": "2026-06-16", "close": 3.73, "volume": 4261012.0}, {"date": "2026-06-17", "close": 3.7, "volume": 3110426.0}, {"date": "2026-06-18", "close": 3.74, "volume": 3531519.0}, {"date": "2026-06-19", "close": 3.74, "volume": 7816535.0}, {"date": "2026-06-22", "close": 3.67, "volume": 3282306.0}, {"date": "2026-06-23", "close": 3.56, "volume": 5421501.0}, {"date": "2026-06-24", "close": 3.72, "volume": 4851889.0}, {"date": "2026-06-25", "close": 3.77, "volume": 4914540.0}, {"date": "2026-06-26", "close": 3.81, "volume": 2380084.0}, {"date": "2026-06-29", "close": 3.89, "volume": 3389649.0}, {"date": "2026-06-30", "close": 3.91, "volume": 2148266.0}, {"date": "2026-07-01", "close": 3.81, "volume": 6310170.0}, {"date": "2026-07-02", "close": 3.8, "volume": 3504491.0}, {"date": "2026-07-03", "close": 3.88, "volume": 1573657.0}, {"date": "2026-07-06", "close": 3.88, "volume": 1662050.0}, {"date": "2026-07-07", "close": 3.84, "volume": 2062044.0}, {"date": "2026-07-08", "close": 3.76, "volume": 3000797.0}, {"date": "2026-07-09", "close": 3.76, "volume": 2093514.0}, {"date": "2026-07-10", "close": 3.67, "volume": 1581623.0}, {"date": "2026-07-13", "close": 3.65, "volume": 1048157.0}, {"date": "2026-07-14", "close": 3.65, "volume": 685903.0}, {"date": "2026-07-15", "close": 3.7, "volume": 4463107.0}, {"date": "2026-07-16", "close": 3.78, "volume": 2601371.0}, {"date": "2026-07-17", "close": 3.74, "volume": 2015365.0}, {"date": "2026-07-20", "close": 3.71, "volume": 1306585.0}, {"date": "2026-07-21", "close": 3.68, "volume": 3928667.0}, {"date": "2026-07-22", "close": 3.6, "volume": 2095319.0}, {"date": "2026-07-23", "close": 3.58, "volume": 2277370.0}, {"date": "2026-07-24", "close": 3.61, "volume": 2004700.0}, {"date": "2026-07-27", "close": 3.65, "volume": 1791553.0}, {"date": "2026-07-28", "close": 3.61, "volume": 2676500.0}, {"date": "2026-07-29", "close": 3.59, "volume": 4140365.0}, {"date": "2026-07-30", "close": 3.51, "volume": 1456813.0}, {"date": "2026-07-31", "close": 3.52, "volume": 2856599.0}, {"date": "2026-08-03", "close": 3.57, "volume": 1878375.0}, {"date": "2026-08-04", "close": 3.7, "volume": 3220616.0}, {"date": "2026-08-05", "close": 3.72, "volume": 2055130.0}, {"date": "2026-08-06", "close": 3.73, "volume": 1461265.0}, {"date": "2026-08-07", "close": 3.69, "volume": 1179321.0}, {"date": "2026-08-10", "close": 3.69, "volume": 1707560.0}, {"date": "2026-08-11", "close": 3.75, "volume": 2057440.0}, {"date": "2026-08-12", "close": 3.68, "volume": 2022678.0}, {"date": "2026-08-13", "close": 3.69, "volume": 1189630.0}, {"date": "2026-08-14", "close": 3.67, "volume": 1252118.0}, {"date": "2026-08-17", "close": 3.61, "volume": 2466890.0}, {"date": "2026-08-18", "close": 4.5, "volume": 18223124.0}, {"date": "2026-08-19", "close": 4.4, "volume": 24477186.0}, {"date": "2026-08-20", "close": 4.4, "volume": 7411839.0}, {"date": "2026-08-21", "close": 4.41, "volume": 17141414.0}, {"date": "2026-08-24", "close": 4.2, "volume": 8186803.0}, {"date": "2026-08-25", "close": 4.17, "volume": 22105907.0}, {"date": "2026-08-26", "close": 4.16, "volume": 2582945.0}, {"date": "2026-08-27", "close": 4.2, "volume": 2543369.0}, {"date": "2026-08-28", "close": 4.17, "volume": 3903030.0}, {"date": "2026-08-31", "close": 4.19, "volume": 3586733.0}, {"date": "2026-09-01", "close": 4.2, "volume": 1961223.0}, {"date": "2026-09-02", "close": 4.16, "volume": 3667680.0}, {"date": "2026-09-03", "close": 4.18, "volume": 3354654.0}, {"date": "2026-09-04", "close": 4.17, "volume": 3753017.0}, {"date": "2026-09-07", "close": 4.21, "volume": 2445804.0}], "refreshing": true}