{"ticker": "TTI", "overview": {"cik": "844965", "ticker": "TTI", "name": "TETRA TECHNOLOGIES INC", "industry": "Crude Petroleum & Natural Gas", "country": "United States", "sic": "1311", "announcements": [{"form": "4", "date": "2026-08-27", "title": "PRIMARY DOCUMENT", "accession": "0001774290-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "PRIMARY DOCUMENT", "accession": "0001660437-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "PRIMARY DOCUMENT", "accession": "0001730264-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "PRIMARY DOCUMENT", "accession": "0001689601-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "PRIMARY DOCUMENT", "accession": "0001876303-26-000005", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0000844965-26-000058", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0000844965-26-000056", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001730264-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-07-02", "title": "Notice of proposed sale", "accession": "0001959173-26-005059", "price_sensitive": false}, {"form": "144/A", "date": "2026-07-01", "title": "Form 144/A", "accession": "0001959173-26-005001", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001959173-26-004992", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-23", "title": "Form 11-K", "accession": "0000844965-26-000051", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0002014484-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0001907699-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0001527370-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0001185404-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0001230117-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-15", "title": "Material event", "accession": "0000844965-26-000046", "price_sensitive": true}, {"form": "4", "date": "2026-06-09", "title": "PRIMARY DOCUMENT", "accession": "0002060658-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "PRIMARY DOCUMENT", "accession": "0002139073-26-000003", "price_sensitive": false}, {"form": "3", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0002139073-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0001193125-26-256371", "price_sensitive": true}, {"form": "424B5", "date": "2026-06-04", "title": "Prospectus", "accession": "0001193125-26-256363", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-02", "title": "Material event", "accession": "0001193125-26-253580", "price_sensitive": true}, {"form": "424B5", "date": "2026-06-02", "title": "Prospectus", "accession": "0001193125-26-253513", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 1, "buy_sum": 65000.0, "sell_n": 0, "sell_sum": 0, "net": 65000.0, "insiders": 1, "first_date": "2026-09-02", "last_date": "2026-09-02"}, "metrics": {"ticker": "TTI", "has_prices": true, "as_of": "2026-09-01", "last": 6.53, "prev_close": 6.9, "change": -0.3700000000000001, "change_pct": -0.05362318840579711, "session_volume": 2617448.0, "vwap_5": 6.7770462338044215, "vwap_20": 7.655439800538111, "vwap_60": 8.840965366806042, "vwap_250": 8.619040769633372, "high_52w": 12.32, "low_52w": 6.53, "avg_volume_20": 1778424.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "0002014484-26-000003", "src": "INSIDERS", "ticker": "TTI", "cik": "844965", "company": "TETRA TECHNOLOGIES INC", "company_raw": "TETRA TECHNOLOGIES INC", "who": "Angela D. John", "who_key": "John Angela D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 65000.0, "score": 38.6, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Board insider adds $65K of TTI", "source_url": "https://www.sec.gov/Archives/edgar/data/2014484/000201448426000003/0002014484-26-000003-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88725}, {"id": "0001660437-26-000005", "src": "INSIDERS", "ticker": "TTI", "cik": "844965", "company": "TETRA TECHNOLOGIES INC", "company_raw": "TETRA TECHNOLOGIES INC", "who": "Roy McNiven", "who_key": "McNiven Roy", "role": "Sr. Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 72499.93, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "President files routine paperwork on TTI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1660437/000166043726000005/0001660437-26-000005-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100245}, {"id": "0001774290-26-000005", "src": "INSIDERS", "ticker": "TTI", "cik": "844965", "company": "TETRA TECHNOLOGIES INC", "company_raw": "TETRA TECHNOLOGIES INC", "who": "Timothy C. Moeller", "who_key": "Moeller Timothy C", "role": "Sr. Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 72499.93, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "President files routine paperwork on TTI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1774290/000177429026000005/0001774290-26-000005-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100245}, {"id": "0001876303-26-000005", "src": "INSIDERS", "ticker": "TTI", "cik": "844965", "company": "TETRA TECHNOLOGIES INC", "company_raw": "TETRA TECHNOLOGIES INC", "who": "Shoemake Alicia r Boston", "who_key": "Boston Shoemake Alicia r", "role": "Sr. VP and General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 47369.69, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Insider files routine paperwork on TTI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1876303/000187630326000005/0001876303-26-000005-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100245}, {"id": "0001689601-26-000005", "src": "INSIDERS", "ticker": "TTI", "cik": "844965", "company": "TETRA TECHNOLOGIES INC", "company_raw": "TETRA TECHNOLOGIES INC", "who": "Matthew Sanderson", "who_key": "SANDERSON MATTHEW", "role": "Executive Vice President & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 79114.22, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "CFO files routine paperwork on TTI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1689601/000168960126000005/0001689601-26-000005-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100245}, {"id": "0001730264-26-000006", "src": "INSIDERS", "ticker": "TTI", "cik": "844965", "company": "TETRA TECHNOLOGIES INC", "company_raw": "TETRA TECHNOLOGIES INC", "who": "Brady M. Murphy", "who_key": "Murphy Brady M", "role": "President & CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 316429.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "CEO files routine paperwork on TTI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1730264/000173026426000006/0001730264-26-000006-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100245}, {"id": "13DG-0001193125-26-225539", "src": "13DG", "ticker": "TTI", "cik": "844965", "company": "TETRA TECHNOLOGIES INC", "company_raw": "TETRA TECHNOLOGIES INC", "who": "Ameriprise Financial Inc", "who_key": "AMERIPRISE FINANCIAL INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "AMERIPRISE FINANCIAL INC moves to a 4.1% passive stake in TTI", "source_url": "https://www.sec.gov/Archives/edgar/data/820027/0001193125-26-225539-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247125}, {"id": "13DG-0000102909-26-002451", "src": "13DG", "ticker": "TTI", "cik": "844965", "company": "TETRA TECHNOLOGIES INC", "company_raw": "TETRA TECHNOLOGIES INC", "who": "Tetra Technologies Inc", "who_key": "TETRA TECHNOLOGIES INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "TETRA TECHNOLOGIES INC adjusts its stake in TTI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/844965/0000102909-26-002451-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317685}], "recent_buys": [{"id": "0002014484-26-000003", "src": "INSIDERS", "ticker": "TTI", "cik": "844965", "company": "TETRA TECHNOLOGIES INC", "company_raw": "TETRA TECHNOLOGIES INC", "who": "Angela D. John", "who_key": "John Angela D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 65000.0, "score": 38.6, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Board insider adds $65K of TTI", "source_url": "https://www.sec.gov/Archives/edgar/data/2014484/000201448426000003/0002014484-26-000003-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88725}], "institutional": [{"id": "13DG-0001193125-26-225539", "src": "13DG", "ticker": "TTI", "cik": "844965", "company": "TETRA TECHNOLOGIES INC", "company_raw": "TETRA TECHNOLOGIES INC", "who": "Ameriprise Financial Inc", "who_key": "AMERIPRISE FINANCIAL INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "AMERIPRISE FINANCIAL INC moves to a 4.1% passive stake in TTI", "source_url": "https://www.sec.gov/Archives/edgar/data/820027/0001193125-26-225539-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247125}, {"id": "13DG-0000102909-26-002451", "src": "13DG", "ticker": "TTI", "cik": "844965", "company": "TETRA TECHNOLOGIES INC", "company_raw": "TETRA TECHNOLOGIES INC", "who": "Tetra Technologies Inc", "who_key": "TETRA TECHNOLOGIES INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "TETRA TECHNOLOGIES INC adjusts its stake in TTI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/844965/0000102909-26-002451-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317685}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Tetra Technologies, Inc. Common Stock", "new_value": "TETRA TECHNOLOGIES INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000844965", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000844965", "applied": 1, "detected_at": "2026-10-28T09:28:46.606399"}]}, "key_people": [{"who": "Angela D. John", "who_key": "John Angela D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 65000.0, "sold": 0, "net": 65000.0, "trades": 1, "top_score": 38.6, "lean": "buying", "history": [{"action": "BUY", "amount": 65000.0, "date": "2026-09-02", "score": 38.6, "source_url": "https://www.sec.gov/Archives/edgar/data/2014484/000201448426000003/0002014484-26-000003-index.htm"}], "latest": {"action": "BUY", "amount": 65000.0, "date": "2026-09-02", "score": 38.6, "source_url": "https://www.sec.gov/Archives/edgar/data/2014484/000201448426000003/0002014484-26-000003-index.htm"}}], "activity": [{"date": "2026-09-02", "net": 65000.0}], "announcements": [{"form": "4", "date": "2026-08-27", "title": "PRIMARY DOCUMENT", "accession": "0001774290-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "PRIMARY DOCUMENT", "accession": "0001660437-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "PRIMARY DOCUMENT", "accession": "0001730264-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "PRIMARY DOCUMENT", "accession": "0001689601-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "PRIMARY DOCUMENT", "accession": "0001876303-26-000005", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0000844965-26-000058", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0000844965-26-000056", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001730264-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-07-02", "title": "Notice of proposed sale", "accession": "0001959173-26-005059", "price_sensitive": false}, {"form": "144/A", "date": "2026-07-01", "title": "Form 144/A", "accession": "0001959173-26-005001", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001959173-26-004992", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-23", "title": "Form 11-K", "accession": "0000844965-26-000051", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0002014484-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0001907699-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0001527370-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0001185404-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0001230117-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-15", "title": "Material event", "accession": "0000844965-26-000046", "price_sensitive": true}, {"form": "4", "date": "2026-06-09", "title": "PRIMARY DOCUMENT", "accession": "0002060658-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "PRIMARY DOCUMENT", "accession": "0002139073-26-000003", "price_sensitive": false}, {"form": "3", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0002139073-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0001193125-26-256371", "price_sensitive": true}, {"form": "424B5", "date": "2026-06-04", "title": "Prospectus", "accession": "0001193125-26-256363", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-02", "title": "Material event", "accession": "0001193125-26-253580", "price_sensitive": true}, {"form": "424B5", "date": "2026-06-02", "title": "Prospectus", "accession": "0001193125-26-253513", "price_sensitive": false}], "performance": {"ticker": "TTI", "has_prices": true, "summary": null, "buys": [{"who": "John Angela D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 65000.0, "date": "2026-09-02", "score": 38.6, "ref_price": null, "return": null}]}, "price_series": [{"date": "2016-09-01", "close": 6.06, "volume": 706885.0}, {"date": "2016-09-02", "close": 6.22, "volume": 517747.0}, {"date": "2016-09-06", "close": 6.2, "volume": 591398.0}, {"date": "2016-09-07", "close": 6.28, "volume": 714965.0}, {"date": "2016-09-08", "close": 6.45, "volume": 903854.0}, {"date": "2016-09-09", "close": 6.08, "volume": 767687.0}, {"date": "2016-09-12", "close": 6.16, "volume": 713013.0}, {"date": "2016-09-13", "close": 5.8, "volume": 948095.0}, {"date": "2016-09-14", "close": 5.75, "volume": 738347.0}, {"date": "2016-09-15", "close": 5.73, "volume": 830527.0}, {"date": "2016-09-16", "close": 5.65, "volume": 919543.0}, {"date": "2016-09-19", "close": 5.58, "volume": 418256.0}, {"date": "2016-09-20", "close": 5.49, "volume": 392112.0}, {"date": "2016-09-21", "close": 5.68, "volume": 545264.0}, {"date": "2016-09-22", "close": 5.75, "volume": 757593.0}, {"date": "2016-09-23", "close": 5.6, "volume": 707500.0}, {"date": "2016-09-26", "close": 5.52, "volume": 533232.0}, {"date": "2016-09-27", "close": 5.46, "volume": 755338.0}, {"date": "2016-09-28", "close": 5.91, "volume": 1091418.0}, {"date": "2016-09-29", "close": 5.97, "volume": 1196555.0}, {"date": "2016-09-30", "close": 6.11, "volume": 890955.0}, {"date": "2016-10-03", "close": 6.05, "volume": 1084428.0}, {"date": "2016-10-04", "close": 5.88, "volume": 707779.0}, {"date": "2016-10-05", "close": 6.03, "volume": 601151.0}, {"date": "2016-10-06", "close": 6.07, "volume": 515794.0}, {"date": "2016-10-07", "close": 5.94, "volume": 499779.0}, {"date": "2016-10-10", "close": 6.18, "volume": 862589.0}, {"date": "2016-10-11", "close": 6.1, "volume": 564387.0}, {"date": "2016-10-12", "close": 6.07, "volume": 663085.0}, {"date": "2016-10-13", "close": 5.99, "volume": 662693.0}, {"date": "2016-10-14", "close": 6.02, "volume": 839765.0}, {"date": "2016-10-17", "close": 5.85, "volume": 448685.0}, {"date": "2016-10-18", "close": 5.96, "volume": 995113.0}, {"date": "2016-10-19", "close": 6.23, "volume": 863841.0}, {"date": "2016-10-20", "close": 6.18, "volume": 833864.0}, {"date": "2016-10-21", "close": 6.11, "volume": 397748.0}, {"date": "2016-10-24", "close": 5.97, "volume": 626612.0}, {"date": "2016-10-25", "close": 5.66, "volume": 992979.0}, {"date": "2016-10-26", "close": 5.61, "volume": 857107.0}, {"date": "2016-10-27", "close": 5.61, "volume": 1465846.0}, {"date": "2016-10-28", "close": 5.53, "volume": 1095991.0}, {"date": "2016-10-31", "close": 5.45, "volume": 1280268.0}, {"date": "2016-11-01", "close": 5.46, "volume": 1291371.0}, {"date": "2016-11-02", "close": 5.28, "volume": 1040033.0}, {"date": "2016-11-03", "close": 5.31, "volume": 875040.0}, {"date": "2016-11-04", "close": 4.97, "volume": 1949202.0}, {"date": "2016-11-07", "close": 4.8, "volume": 1373868.0}, {"date": "2016-11-08", "close": 4.7, "volume": 1815827.0}, {"date": "2016-11-09", "close": 5.0, "volume": 1334082.0}, {"date": "2016-11-10", "close": 5.18, "volume": 1566956.0}, {"date": "2016-11-11", "close": 5.28, "volume": 1192231.0}, {"date": "2016-11-14", "close": 5.3, "volume": 1496378.0}, {"date": "2016-11-15", "close": 5.35, "volume": 819545.0}, {"date": "2016-11-16", "close": 5.39, "volume": 1282886.0}, {"date": "2016-11-17", "close": 5.3, "volume": 810770.0}, {"date": "2016-11-18", "close": 5.22, "volume": 1462725.0}, {"date": "2016-11-21", "close": 5.33, "volume": 951194.0}, {"date": "2016-11-22", "close": 5.45, "volume": 978924.0}, {"date": "2016-11-23", "close": 5.48, "volume": 816893.0}, {"date": "2016-11-25", "close": 5.41, "volume": 254679.0}, {"date": "2016-11-28", "close": 5.21, "volume": 811803.0}, {"date": "2016-11-29", "close": 4.9, "volume": 1264789.0}, {"date": "2016-11-30", "close": 5.43, "volume": 1985342.0}, {"date": "2016-12-01", "close": 5.65, "volume": 1223557.0}, {"date": "2016-12-02", "close": 5.88, "volume": 812687.0}, {"date": "2016-12-05", "close": 5.86, "volume": 1223222.0}, {"date": "2016-12-06", "close": 5.85, "volume": 677170.0}, {"date": "2016-12-07", "close": 5.65, "volume": 739412.0}, {"date": "2016-12-08", "close": 5.01, "volume": 3291173.0}, {"date": "2016-12-09", "close": 4.56, "volume": 16706550.0}, {"date": "2016-12-12", "close": 4.72, "volume": 6229189.0}, {"date": "2016-12-13", "close": 4.92, "volume": 5072642.0}, {"date": "2016-12-14", "close": 4.72, "volume": 2994479.0}, {"date": "2016-12-15", "close": 4.73, "volume": 2381283.0}, {"date": "2016-12-16", "close": 4.66, "volume": 2724600.0}, {"date": "2016-12-19", "close": 4.77, "volume": 2193319.0}, {"date": "2016-12-20", "close": 4.85, "volume": 1836171.0}, {"date": "2016-12-21", "close": 4.99, "volume": 1791864.0}, {"date": "2016-12-22", "close": 5.13, "volume": 2645108.0}, {"date": "2016-12-23", "close": 5.07, "volume": 4421365.0}, {"date": "2016-12-27", "close": 4.94, "volume": 1468724.0}, {"date": "2016-12-28", "close": 4.91, "volume": 1667325.0}, {"date": "2016-12-29", "close": 4.84, "volume": 1222450.0}, {"date": "2016-12-30", "close": 5.02, "volume": 1444656.0}, {"date": "2017-01-03", "close": 5.13, "volume": 2247390.0}, {"date": "2017-01-04", "close": 5.23, "volume": 2195757.0}, {"date": "2017-01-05", "close": 5.09, "volume": 1275227.0}, {"date": "2017-01-06", "close": 5.0, "volume": 2299133.0}, {"date": "2017-01-09", "close": 4.87, "volume": 1197000.0}, {"date": "2017-01-10", "close": 5.01, "volume": 1748621.0}, {"date": "2017-01-11", "close": 5.0, "volume": 2061948.0}, {"date": "2017-01-12", "close": 4.82, "volume": 1286477.0}, {"date": "2017-01-13", "close": 4.72, "volume": 1219406.0}, {"date": "2017-01-17", "close": 4.75, "volume": 1347348.0}, {"date": "2017-01-18", "close": 4.56, "volume": 1450140.0}, {"date": "2017-01-19", "close": 4.31, "volume": 2703595.0}, {"date": "2017-01-20", "close": 4.5, "volume": 1422799.0}, {"date": "2017-01-23", "close": 4.46, "volume": 1318028.0}, {"date": "2017-01-24", "close": 4.58, "volume": 1584396.0}, {"date": "2017-01-25", "close": 4.85, "volume": 1606300.0}, {"date": "2017-01-26", "close": 4.81, "volume": 2461521.0}, {"date": "2017-01-27", "close": 4.9, "volume": 1519424.0}, {"date": "2017-01-30", "close": 4.85, "volume": 2696784.0}, {"date": "2017-01-31", "close": 4.96, "volume": 4472577.0}, {"date": "2017-02-01", "close": 4.96, "volume": 2991995.0}, {"date": "2017-02-02", "close": 4.91, "volume": 1480838.0}, {"date": "2017-02-03", "close": 5.04, "volume": 1816051.0}, {"date": "2017-02-06", "close": 4.97, "volume": 1233098.0}, {"date": "2017-02-07", "close": 4.97, "volume": 1197678.0}, {"date": "2017-02-08", "close": 4.93, "volume": 1600130.0}, {"date": "2017-02-09", "close": 4.91, "volume": 1231485.0}, {"date": "2017-02-10", "close": 4.94, "volume": 1005322.0}, {"date": "2017-02-13", "close": 4.99, "volume": 825701.0}, {"date": "2017-02-14", "close": 5.07, "volume": 1244653.0}, {"date": "2017-02-15", "close": 4.92, "volume": 1130788.0}, {"date": "2017-02-16", "close": 4.73, "volume": 1508158.0}, {"date": "2017-02-17", "close": 4.6, "volume": 1254638.0}, {"date": "2017-02-21", "close": 4.72, "volume": 1056679.0}, {"date": "2017-02-22", "close": 4.51, "volume": 1150062.0}, {"date": "2017-02-23", "close": 4.56, "volume": 1829939.0}, {"date": "2017-02-24", "close": 4.45, "volume": 836171.0}, {"date": "2017-02-27", "close": 4.63, "volume": 1285547.0}, {"date": "2017-02-28", "close": 4.49, "volume": 1674627.0}, {"date": "2017-03-01", "close": 4.48, "volume": 1313621.0}, {"date": "2017-03-02", "close": 4.47, "volume": 1217189.0}, {"date": "2017-03-03", "close": 4.34, "volume": 1310453.0}, {"date": "2017-03-06", "close": 4.32, "volume": 1553413.0}, {"date": "2017-03-07", "close": 4.25, "volume": 1173652.0}, {"date": "2017-03-08", "close": 4.04, "volume": 2015849.0}, {"date": "2017-03-09", "close": 3.87, "volume": 1853139.0}, {"date": "2017-03-10", "close": 3.86, "volume": 2363827.0}, {"date": "2017-03-13", "close": 3.79, "volume": 1419151.0}, {"date": "2017-03-14", "close": 3.53, "volume": 1356388.0}, {"date": "2017-03-15", "close": 3.81, "volume": 1834325.0}, {"date": "2017-03-16", "close": 3.86, "volume": 1281353.0}, {"date": "2017-03-17", "close": 3.83, "volume": 2533676.0}, {"date": "2017-03-20", "close": 3.75, "volume": 548211.0}, {"date": "2017-03-21", "close": 3.82, "volume": 1266616.0}, {"date": "2017-03-22", "close": 3.81, "volume": 1426526.0}, {"date": "2017-03-23", "close": 3.88, "volume": 1228316.0}, {"date": "2017-03-24", "close": 3.81, "volume": 842397.0}, {"date": "2017-03-27", "close": 3.77, "volume": 690703.0}, {"date": "2017-03-28", "close": 3.9, "volume": 719351.0}, {"date": "2017-03-29", "close": 3.95, "volume": 1499669.0}, {"date": "2017-03-30", "close": 3.92, "volume": 875469.0}, {"date": "2017-03-31", "close": 4.07, "volume": 1653169.0}, {"date": "2017-04-03", "close": 4.06, "volume": 1243200.0}, {"date": "2017-04-04", "close": 4.01, "volume": 1070049.0}, {"date": "2017-04-05", "close": 3.86, "volume": 1129604.0}, {"date": "2017-04-06", "close": 3.98, "volume": 1604001.0}, {"date": "2017-04-07", "close": 3.91, "volume": 1394383.0}, {"date": "2017-04-10", "close": 4.05, "volume": 1115165.0}, {"date": "2017-04-11", "close": 4.26, "volume": 3246354.0}, {"date": "2017-04-12", "close": 4.14, "volume": 1087436.0}, {"date": "2017-04-13", "close": 3.88, "volume": 2404721.0}, {"date": "2017-04-17", "close": 3.99, "volume": 1237001.0}, {"date": "2017-04-18", "close": 3.75, "volume": 1222524.0}, {"date": "2017-04-19", "close": 3.57, "volume": 1071971.0}, {"date": "2017-04-20", "close": 3.56, "volume": 1113094.0}, {"date": "2017-04-21", "close": 3.55, "volume": 808500.0}, {"date": "2017-04-24", "close": 3.41, "volume": 2752072.0}, {"date": "2017-04-25", "close": 3.58, "volume": 1476954.0}, {"date": "2017-04-26", "close": 3.55, "volume": 1228666.0}, {"date": "2017-04-27", "close": 3.4, "volume": 1351040.0}, {"date": "2017-04-28", "close": 3.33, "volume": 799892.0}, {"date": "2017-05-01", "close": 3.31, "volume": 1041910.0}, {"date": "2017-05-02", "close": 3.23, "volume": 2577914.0}, {"date": "2017-05-03", "close": 3.16, "volume": 1203290.0}, {"date": "2017-05-04", "close": 3.09, "volume": 988128.0}, {"date": "2017-05-05", "close": 3.09, "volume": 1312354.0}, {"date": "2017-05-08", "close": 3.2, "volume": 1012980.0}, {"date": "2017-05-09", "close": 3.09, "volume": 1659934.0}, {"date": "2017-05-10", "close": 3.66, "volume": 2753219.0}, {"date": "2017-05-11", "close": 3.45, "volume": 1273795.0}, {"date": "2017-05-12", "close": 3.31, "volume": 1265086.0}, {"date": "2017-05-15", "close": 3.31, "volume": 1232893.0}, {"date": "2017-05-16", "close": 3.37, "volume": 1257059.0}, {"date": "2017-05-17", "close": 3.24, "volume": 965986.0}, {"date": "2017-05-18", "close": 3.23, "volume": 842842.0}, {"date": "2017-05-19", "close": 3.45, "volume": 730700.0}, {"date": "2017-05-22", "close": 3.44, "volume": 802509.0}, {"date": "2017-05-23", "close": 3.45, "volume": 758408.0}, {"date": "2017-05-24", "close": 3.38, "volume": 871982.0}, {"date": "2017-05-25", "close": 3.26, "volume": 1018817.0}, {"date": "2017-05-26", "close": 3.29, "volume": 647947.0}, {"date": "2017-05-30", "close": 3.1, "volume": 593749.0}, {"date": "2017-05-31", "close": 3.09, "volume": 1151147.0}, {"date": "2017-06-01", "close": 3.2, "volume": 627793.0}, {"date": "2017-06-02", "close": 3.09, "volume": 1079022.0}, {"date": "2017-06-05", "close": 3.06, "volume": 668703.0}, {"date": "2017-06-06", "close": 3.17, "volume": 973147.0}, {"date": "2017-06-07", "close": 2.98, "volume": 1260825.0}, {"date": "2017-06-08", "close": 2.95, "volume": 838951.0}, {"date": "2017-06-09", "close": 3.03, "volume": 1841412.0}, {"date": "2017-06-12", "close": 3.14, "volume": 968022.0}, {"date": "2017-06-13", "close": 3.27, "volume": 835927.0}, {"date": "2017-06-14", "close": 3.11, "volume": 1042565.0}, {"date": "2017-06-15", "close": 3.05, "volume": 735235.0}, {"date": "2017-06-16", "close": 3.14, "volume": 1672252.0}, {"date": "2017-06-19", "close": 3.14, "volume": 846413.0}, {"date": "2017-06-20", "close": 3.05, "volume": 524828.0}, {"date": "2017-06-21", "close": 2.83, "volume": 1664419.0}, {"date": "2017-06-22", "close": 2.76, "volume": 1096663.0}, {"date": "2017-06-23", "close": 2.67, "volume": 4687212.0}, {"date": "2017-06-26", "close": 2.67, "volume": 2343263.0}, {"date": "2017-06-27", "close": 2.7, "volume": 2670759.0}, {"date": "2017-06-28", "close": 2.76, "volume": 1157238.0}, {"date": "2017-06-29", "close": 2.85, "volume": 1288541.0}, {"date": "2017-06-30", "close": 2.79, "volume": 1175928.0}, {"date": "2017-07-03", "close": 2.94, "volume": 484815.0}, {"date": "2017-07-05", "close": 2.74, "volume": 772846.0}, {"date": "2017-07-06", "close": 2.68, "volume": 1334904.0}, {"date": "2017-07-07", "close": 2.63, "volume": 1407521.0}, {"date": "2017-07-10", "close": 2.75, "volume": 894851.0}, {"date": "2017-07-11", "close": 2.63, "volume": 1676749.0}, {"date": "2017-07-12", "close": 2.6, "volume": 1640732.0}, {"date": "2017-07-13", "close": 2.8, "volume": 1351964.0}, {"date": "2017-07-14", "close": 2.86, "volume": 912262.0}, {"date": "2017-07-17", "close": 2.88, "volume": 548193.0}, {"date": "2017-07-18", "close": 2.93, "volume": 1074561.0}, {"date": "2017-07-19", "close": 3.07, "volume": 763089.0}, {"date": "2017-07-20", "close": 3.12, "volume": 1202350.0}, {"date": "2017-07-21", "close": 2.82, "volume": 1103524.0}, {"date": "2017-07-24", "close": 2.71, "volume": 636196.0}, {"date": "2017-07-25", "close": 2.79, "volume": 621233.0}, {"date": "2017-07-26", "close": 2.84, "volume": 628415.0}, {"date": "2017-07-27", "close": 2.8, "volume": 511729.0}, {"date": "2017-07-28", "close": 2.81, "volume": 568154.0}, {"date": "2017-07-31", "close": 2.81, "volume": 609531.0}, {"date": "2017-08-01", "close": 2.72, "volume": 469125.0}, {"date": "2017-08-02", "close": 2.7, "volume": 467878.0}, {"date": "2017-08-03", "close": 2.64, "volume": 480219.0}, {"date": "2017-08-04", "close": 2.59, "volume": 1338508.0}, {"date": "2017-08-07", "close": 2.5, "volume": 698056.0}, {"date": "2017-08-08", "close": 2.43, "volume": 903745.0}, {"date": "2017-08-09", "close": 2.03, "volume": 2249570.0}, {"date": "2017-08-10", "close": 2.05, "volume": 1309191.0}, {"date": "2017-08-11", "close": 1.99, "volume": 1570740.0}, {"date": "2017-08-14", "close": 2.02, "volume": 1159958.0}, {"date": "2017-08-15", "close": 1.98, "volume": 1138779.0}, {"date": "2017-08-16", "close": 1.94, "volume": 1309480.0}, {"date": "2017-08-17", "close": 1.88, "volume": 714517.0}, {"date": "2017-08-18", "close": 1.94, "volume": 1013981.0}, {"date": "2017-08-21", "close": 1.94, "volume": 1227574.0}, {"date": "2017-08-22", "close": 1.92, "volume": 597137.0}, {"date": "2017-08-23", "close": 1.87, "volume": 562224.0}, {"date": "2017-08-24", "close": 1.91, "volume": 612171.0}, {"date": "2017-08-25", "close": 1.92, "volume": 333013.0}, {"date": "2017-08-28", "close": 1.9, "volume": 592549.0}, {"date": "2017-08-29", "close": 2.12, "volume": 1042231.0}, {"date": "2017-08-30", "close": 2.06, "volume": 1068829.0}, {"date": "2017-08-31", "close": 2.06, "volume": 945883.0}, {"date": "2017-09-01", "close": 2.08, "volume": 570795.0}, {"date": "2017-09-05", "close": 2.1, "volume": 899467.0}, {"date": "2017-09-06", "close": 2.15, "volume": 1331756.0}, {"date": "2017-09-07", "close": 2.11, "volume": 1158959.0}, {"date": "2017-09-08", "close": 2.05, "volume": 2113689.0}, {"date": "2017-09-11", "close": 2.06, "volume": 866262.0}, {"date": "2017-09-12", "close": 2.17, "volume": 1338353.0}, {"date": "2017-09-13", "close": 2.24, "volume": 1572023.0}, {"date": "2017-09-14", "close": 2.47, "volume": 2342981.0}, {"date": "2017-09-15", "close": 2.49, "volume": 4989798.0}, {"date": "2017-09-18", "close": 2.55, "volume": 2350003.0}, {"date": "2017-09-19", "close": 2.63, "volume": 1790956.0}, {"date": "2017-09-20", "close": 2.68, "volume": 1956713.0}, {"date": "2017-09-21", "close": 2.56, "volume": 981953.0}, {"date": "2017-09-22", "close": 2.64, "volume": 1641637.0}, {"date": "2017-09-25", "close": 2.75, "volume": 1486069.0}, {"date": "2017-09-26", "close": 2.85, "volume": 1395842.0}, {"date": "2017-09-27", "close": 2.77, "volume": 2644673.0}, {"date": "2017-09-28", "close": 2.92, "volume": 1547392.0}, {"date": "2017-09-29", "close": 2.86, "volume": 906750.0}, {"date": "2017-10-02", "close": 2.77, "volume": 1165675.0}, {"date": "2017-10-03", "close": 2.83, "volume": 914621.0}, {"date": "2017-10-04", "close": 2.66, "volume": 1253519.0}, {"date": "2017-10-05", "close": 2.78, "volume": 988329.0}, {"date": "2017-10-06", "close": 2.73, "volume": 518001.0}, {"date": "2017-10-09", "close": 2.69, "volume": 835028.0}, {"date": "2017-10-10", "close": 2.74, "volume": 677215.0}, {"date": "2017-10-11", "close": 2.7, "volume": 678876.0}, {"date": "2017-10-12", "close": 2.73, "volume": 567139.0}, {"date": "2017-10-13", "close": 2.68, "volume": 620977.0}, {"date": "2017-10-16", "close": 2.66, "volume": 578280.0}, {"date": "2017-10-17", "close": 2.69, "volume": 435094.0}, {"date": "2017-10-18", "close": 2.7, "volume": 638680.0}, {"date": "2017-10-19", "close": 2.65, "volume": 576887.0}, {"date": "2017-10-20", "close": 2.63, "volume": 774753.0}, {"date": "2017-10-23", "close": 2.63, "volume": 515537.0}, {"date": "2017-10-24", "close": 2.65, "volume": 813598.0}, {"date": "2017-10-25", "close": 2.68, "volume": 580563.0}, {"date": "2017-10-26", "close": 2.66, "volume": 653847.0}, {"date": "2017-10-27", "close": 2.7, "volume": 720186.0}, {"date": "2017-10-30", "close": 2.74, "volume": 657548.0}, {"date": "2017-10-31", "close": 2.84, "volume": 976849.0}, {"date": "2017-11-01", "close": 2.92, "volume": 647105.0}, {"date": "2017-11-02", "close": 2.93, "volume": 483078.0}, {"date": "2017-11-03", "close": 2.97, "volume": 691624.0}, {"date": "2017-11-06", "close": 3.15, "volume": 869962.0}, {"date": "2017-11-07", "close": 3.1, "volume": 1511222.0}, {"date": "2017-11-08", "close": 3.09, "volume": 779912.0}, {"date": "2017-11-09", "close": 3.57, "volume": 3629619.0}, {"date": "2017-11-10", "close": 3.64, "volume": 1864714.0}, {"date": "2017-11-13", "close": 3.69, "volume": 1469534.0}, {"date": "2017-11-14", "close": 3.5, "volume": 1361815.0}, {"date": "2017-11-15", "close": 3.54, "volume": 1469757.0}, {"date": "2017-11-16", "close": 3.58, "volume": 1010957.0}, {"date": "2017-11-17", "close": 3.71, "volume": 1915554.0}, {"date": "2017-11-20", "close": 3.84, "volume": 1941517.0}, {"date": "2017-11-21", "close": 3.85, "volume": 1816707.0}, {"date": "2017-11-22", "close": 4.03, "volume": 1532994.0}, {"date": "2017-11-24", "close": 4.1, "volume": 1671062.0}, {"date": "2017-11-27", "close": 3.99, "volume": 1397381.0}, {"date": "2017-11-28", "close": 4.0, "volume": 1674120.0}, {"date": "2017-11-29", "close": 3.97, "volume": 1874277.0}, {"date": "2017-11-30", "close": 4.02, "volume": 2157871.0}, {"date": "2017-12-01", "close": 4.13, "volume": 1792332.0}, {"date": "2017-12-04", "close": 4.11, "volume": 1863635.0}, {"date": "2017-12-05", "close": 4.05, "volume": 969423.0}, {"date": "2017-12-06", "close": 3.9, "volume": 877677.0}, {"date": "2017-12-07", "close": 3.85, "volume": 732140.0}, {"date": "2017-12-08", "close": 3.92, "volume": 778416.0}, {"date": "2017-12-11", "close": 4.02, "volume": 1016603.0}, {"date": "2017-12-12", "close": 4.09, "volume": 957024.0}, {"date": "2017-12-13", "close": 4.05, "volume": 1468896.0}, {"date": "2017-12-14", "close": 3.99, "volume": 691479.0}, {"date": "2017-12-15", "close": 4.06, "volume": 2404001.0}, {"date": "2017-12-18", "close": 4.13, "volume": 1432506.0}, {"date": "2017-12-19", "close": 4.04, "volume": 773085.0}, {"date": "2017-12-20", "close": 4.19, "volume": 870184.0}, {"date": "2017-12-21", "close": 4.28, "volume": 971238.0}, {"date": "2017-12-22", "close": 4.23, "volume": 562588.0}, {"date": "2017-12-26", "close": 4.4, "volume": 1106569.0}, {"date": "2017-12-27", "close": 4.35, "volume": 604062.0}, {"date": "2017-12-28", "close": 4.31, "volume": 511909.0}, {"date": "2017-12-29", "close": 4.27, "volume": 649816.0}, {"date": "2018-01-02", "close": 4.31, "volume": 662661.0}, {"date": "2018-01-03", "close": 4.39, "volume": 930589.0}, {"date": "2018-01-04", "close": 4.53, "volume": 1143266.0}, {"date": "2018-01-05", "close": 4.34, "volume": 788888.0}, {"date": "2018-01-08", "close": 4.34, "volume": 651765.0}, {"date": "2018-01-09", "close": 4.18, "volume": 715220.0}, {"date": "2018-01-10", "close": 4.13, "volume": 600089.0}, {"date": "2018-01-11", "close": 4.31, "volume": 1605834.0}, {"date": "2018-01-12", "close": 4.39, "volume": 1023670.0}, {"date": "2018-01-16", "close": 4.25, "volume": 1109339.0}, {"date": "2018-01-17", "close": 4.27, "volume": 764530.0}, {"date": "2018-01-18", "close": 4.09, "volume": 1007949.0}, {"date": "2018-01-19", "close": 4.1, "volume": 861805.0}, {"date": "2018-01-22", "close": 4.19, "volume": 1178387.0}, {"date": "2018-01-23", "close": 4.21, "volume": 580455.0}, {"date": "2018-01-24", "close": 4.18, "volume": 472241.0}, {"date": "2018-01-25", "close": 4.12, "volume": 563839.0}, {"date": "2018-01-26", "close": 4.02, "volume": 434870.0}, {"date": "2018-01-29", "close": 3.85, "volume": 549756.0}, {"date": "2018-01-30", "close": 3.83, "volume": 755143.0}, {"date": "2018-01-31", "close": 3.84, "volume": 425713.0}, {"date": "2018-02-01", "close": 3.98, "volume": 692731.0}, {"date": "2018-02-02", "close": 3.81, "volume": 1096990.0}, {"date": "2018-02-05", "close": 3.83, "volume": 1221042.0}, {"date": "2018-02-06", "close": 3.88, "volume": 1155194.0}, {"date": "2018-02-07", "close": 3.85, "volume": 911562.0}, {"date": "2018-02-08", "close": 3.47, "volume": 1002326.0}, {"date": "2018-02-09", "close": 3.5, "volume": 1290887.0}, {"date": "2018-02-12", "close": 3.54, "volume": 1147160.0}, {"date": "2018-02-13", "close": 3.46, "volume": 582574.0}, {"date": "2018-02-14", "close": 3.62, "volume": 587603.0}, {"date": "2018-02-15", "close": 3.59, "volume": 1005792.0}, {"date": "2018-02-16", "close": 3.69, "volume": 790702.0}, {"date": "2018-02-20", "close": 3.74, "volume": 1054114.0}, {"date": "2018-02-21", "close": 3.81, "volume": 693730.0}, {"date": "2018-02-22", "close": 3.87, "volume": 644761.0}, {"date": "2018-02-23", "close": 3.94, "volume": 461527.0}, {"date": "2018-02-26", "close": 4.01, "volume": 1207182.0}, {"date": "2018-02-27", "close": 3.74, "volume": 1541462.0}, {"date": "2018-02-28", "close": 3.63, "volume": 965070.0}, {"date": "2018-03-01", "close": 3.6, "volume": 1023685.0}, {"date": "2018-03-02", "close": 3.75, "volume": 1089834.0}, {"date": "2018-03-05", "close": 3.83, "volume": 1092618.0}, {"date": "2018-03-06", "close": 3.98, "volume": 1160502.0}, {"date": "2018-03-07", "close": 3.83, "volume": 2980780.0}, {"date": "2018-03-08", "close": 3.81, "volume": 688605.0}, {"date": "2018-03-09", "close": 3.89, "volume": 1039237.0}, {"date": "2018-03-12", "close": 4.08, "volume": 862875.0}, {"date": "2018-03-13", "close": 3.92, "volume": 893599.0}, {"date": "2018-03-14", "close": 4.0, "volume": 957162.0}, {"date": "2018-03-15", "close": 3.87, "volume": 611391.0}, {"date": "2018-03-16", "close": 3.95, "volume": 2152114.0}, {"date": "2018-03-19", "close": 3.83, "volume": 735816.0}, {"date": "2018-03-20", "close": 3.83, "volume": 530971.0}, {"date": "2018-03-21", "close": 3.93, "volume": 992635.0}, {"date": "2018-03-22", "close": 3.79, "volume": 383565.0}, {"date": "2018-03-23", "close": 3.82, "volume": 848043.0}, {"date": "2018-03-26", "close": 3.83, "volume": 585781.0}, {"date": "2018-03-27", "close": 3.7, "volume": 566714.0}, {"date": "2018-03-28", "close": 3.69, "volume": 862561.0}, {"date": "2018-03-29", "close": 3.75, "volume": 1885167.0}, {"date": "2018-04-02", "close": 3.43, "volume": 912538.0}, {"date": "2018-04-03", "close": 3.48, "volume": 651839.0}, {"date": "2018-04-04", "close": 3.49, "volume": 748144.0}, {"date": "2018-04-05", "close": 3.37, "volume": 838138.0}, {"date": "2018-04-06", "close": 3.31, "volume": 1625213.0}, {"date": "2018-04-09", "close": 3.2, "volume": 979242.0}, {"date": "2018-04-10", "close": 3.41, "volume": 692685.0}, {"date": "2018-04-11", "close": 3.52, "volume": 1123598.0}, {"date": "2018-04-12", "close": 3.6, "volume": 800622.0}, {"date": "2018-04-13", "close": 3.59, "volume": 618346.0}, {"date": "2018-04-16", "close": 3.53, "volume": 639009.0}, {"date": "2018-04-17", "close": 3.59, "volume": 509904.0}, {"date": "2018-04-18", "close": 3.66, "volume": 549650.0}, {"date": "2018-04-19", "close": 3.67, "volume": 383413.0}, {"date": "2018-04-20", "close": 3.67, "volume": 345615.0}, {"date": "2018-04-23", "close": 3.71, "volume": 262868.0}, {"date": "2018-04-24", "close": 3.8, "volume": 599563.0}, {"date": "2018-04-25", "close": 3.92, "volume": 594068.0}, {"date": "2018-04-26", "close": 4.0, "volume": 631966.0}, {"date": "2018-04-27", "close": 4.03, "volume": 414063.0}, {"date": "2018-04-30", "close": 3.93, "volume": 540290.0}, {"date": "2018-05-01", "close": 3.96, "volume": 552022.0}, {"date": "2018-05-02", "close": 4.18, "volume": 700001.0}, {"date": "2018-05-03", "close": 4.13, "volume": 636605.0}, {"date": "2018-05-04", "close": 4.19, "volume": 629830.0}, {"date": "2018-05-07", "close": 4.2, "volume": 1296688.0}, {"date": "2018-05-08", "close": 4.29, "volume": 1348670.0}, {"date": "2018-05-09", "close": 4.55, "volume": 1709388.0}, {"date": "2018-05-10", "close": 4.65, "volume": 1114070.0}, {"date": "2018-05-11", "close": 4.62, "volume": 724872.0}, {"date": "2018-05-14", "close": 4.6, "volume": 559019.0}, {"date": "2018-05-15", "close": 4.58, "volume": 869481.0}, {"date": "2018-05-16", "close": 4.66, "volume": 769971.0}, {"date": "2018-05-17", "close": 4.8, "volume": 824989.0}, {"date": "2018-05-18", "close": 4.68, "volume": 511474.0}, {"date": "2018-05-21", "close": 4.59, "volume": 619859.0}, {"date": "2018-05-22", "close": 4.52, "volume": 554006.0}, {"date": "2018-05-23", "close": 4.48, "volume": 680409.0}, {"date": "2018-05-24", "close": 4.4, "volume": 444632.0}, {"date": "2018-05-25", "close": 4.26, "volume": 614953.0}, {"date": "2018-05-29", "close": 4.3, "volume": 685544.0}, {"date": "2018-05-30", "close": 4.36, "volume": 598472.0}, {"date": "2018-05-31", "close": 4.22, "volume": 836933.0}, {"date": "2018-06-01", "close": 4.2, "volume": 609793.0}, {"date": "2018-06-04", "close": 4.11, "volume": 866381.0}, {"date": "2018-06-05", "close": 4.22, "volume": 625826.0}, {"date": "2018-06-06", "close": 4.28, "volume": 814576.0}, {"date": "2018-06-07", "close": 4.34, "volume": 954512.0}, {"date": "2018-06-08", "close": 4.29, "volume": 622718.0}, {"date": "2018-06-11", "close": 4.39, "volume": 694161.0}, {"date": "2018-06-12", "close": 4.39, "volume": 602272.0}, {"date": "2018-06-13", "close": 4.39, "volume": 782402.0}, {"date": "2018-06-14", "close": 4.33, "volume": 529746.0}, {"date": "2018-06-15", "close": 4.3, "volume": 2034304.0}, {"date": "2018-06-18", "close": 4.42, "volume": 565860.0}, {"date": "2018-06-19", "close": 4.49, "volume": 644293.0}, {"date": "2018-06-20", "close": 4.47, "volume": 433917.0}, {"date": "2018-06-21", "close": 4.27, "volume": 655331.0}, {"date": "2018-06-22", "close": 4.47, "volume": 3709097.0}, {"date": "2018-06-25", "close": 4.19, "volume": 402796.0}, {"date": "2018-06-26", "close": 4.32, "volume": 565001.0}, {"date": "2018-06-27", "close": 4.54, "volume": 903811.0}, {"date": "2018-06-28", "close": 4.56, "volume": 594155.0}, {"date": "2018-06-29", "close": 4.45, "volume": 496759.0}, {"date": "2018-07-02", "close": 4.47, "volume": 897769.0}, {"date": "2018-07-03", "close": 4.45, "volume": 491810.0}, {"date": "2018-07-05", "close": 4.53, "volume": 413852.0}, {"date": "2018-07-06", "close": 4.7, "volume": 1067390.0}, {"date": "2018-07-09", "close": 4.74, "volume": 899798.0}, {"date": "2018-07-10", "close": 4.8, "volume": 552018.0}, {"date": "2018-07-11", "close": 4.73, "volume": 525952.0}, {"date": "2018-07-12", "close": 4.79, "volume": 675517.0}, {"date": "2018-07-13", "close": 4.82, "volume": 408055.0}, {"date": "2018-07-16", "close": 4.68, "volume": 727899.0}, {"date": "2018-07-17", "close": 4.6, "volume": 265324.0}, {"date": "2018-07-18", "close": 4.57, "volume": 332144.0}, {"date": "2018-07-19", "close": 4.49, "volume": 406462.0}, {"date": "2018-07-20", "close": 4.39, "volume": 518778.0}, {"date": "2018-07-23", "close": 4.29, "volume": 491745.0}, {"date": "2018-07-24", "close": 4.28, "volume": 311044.0}, {"date": "2018-07-25", "close": 4.26, "volume": 436676.0}, {"date": "2018-07-26", "close": 4.28, "volume": 375700.0}, {"date": "2018-07-27", "close": 4.14, "volume": 540527.0}, {"date": "2018-07-30", "close": 4.24, "volume": 626802.0}, {"date": "2018-07-31", "close": 4.31, "volume": 485970.0}, {"date": "2018-08-01", "close": 4.27, "volume": 475110.0}, {"date": "2018-08-02", "close": 4.33, "volume": 306821.0}, {"date": "2018-08-03", "close": 4.35, "volume": 549272.0}, {"date": "2018-08-06", "close": 4.29, "volume": 258086.0}, {"date": "2018-08-07", "close": 4.39, "volume": 322020.0}, {"date": "2018-08-08", "close": 4.17, "volume": 1019993.0}, {"date": "2018-08-09", "close": 4.69, "volume": 1383550.0}, {"date": "2018-08-10", "close": 4.73, "volume": 861452.0}, {"date": "2018-08-13", "close": 4.9, "volume": 1129784.0}, {"date": "2018-08-14", "close": 4.93, "volume": 721338.0}, {"date": "2018-08-15", "close": 4.78, "volume": 489186.0}, {"date": "2018-08-16", "close": 4.8, "volume": 382054.0}, {"date": "2018-08-17", "close": 4.83, "volume": 576202.0}, {"date": "2018-08-20", "close": 4.94, "volume": 628260.0}, {"date": "2018-08-21", "close": 5.05, "volume": 648039.0}, {"date": "2018-08-22", "close": 5.0, "volume": 736947.0}, {"date": "2018-08-23", "close": 4.86, "volume": 522321.0}, {"date": "2018-08-24", "close": 4.77, "volume": 470353.0}, {"date": "2018-08-27", "close": 4.64, "volume": 639330.0}, {"date": "2018-08-28", "close": 4.65, "volume": 606713.0}, {"date": "2018-08-29", "close": 4.73, "volume": 531893.0}, {"date": "2018-08-30", "close": 4.61, "volume": 320398.0}, {"date": "2018-08-31", "close": 4.59, "volume": 645905.0}, {"date": "2018-09-04", "close": 4.51, "volume": 412472.0}, {"date": "2018-09-05", "close": 4.34, "volume": 457588.0}, {"date": "2018-09-06", "close": 4.25, "volume": 810868.0}, {"date": "2018-09-07", "close": 4.24, "volume": 537709.0}, {"date": "2018-09-10", "close": 4.31, "volume": 531069.0}, {"date": "2018-09-11", "close": 4.4, "volume": 643395.0}, {"date": "2018-09-12", "close": 4.45, "volume": 446770.0}, {"date": "2018-09-13", "close": 4.37, "volume": 276361.0}, {"date": "2018-09-14", "close": 4.41, "volume": 526571.0}, {"date": "2018-09-17", "close": 4.29, "volume": 412510.0}, {"date": "2018-09-18", "close": 4.32, "volume": 314312.0}, {"date": "2018-09-19", "close": 4.34, "volume": 459034.0}, {"date": "2018-09-20", "close": 4.3, "volume": 251328.0}, {"date": "2018-09-21", "close": 4.39, "volume": 1184533.0}, {"date": "2018-09-24", "close": 4.5, "volume": 596963.0}, {"date": "2018-09-25", "close": 4.72, "volume": 577843.0}, {"date": "2018-09-26", "close": 4.42, "volume": 514573.0}, {"date": "2018-09-27", "close": 4.44, "volume": 430411.0}, {"date": "2018-09-28", "close": 4.51, "volume": 595085.0}, {"date": "2018-10-01", "close": 4.43, "volume": 626918.0}, {"date": "2018-10-02", "close": 4.37, "volume": 393250.0}, {"date": "2018-10-03", "close": 4.34, "volume": 403334.0}, {"date": "2018-10-04", "close": 4.18, "volume": 478397.0}, {"date": "2018-10-05", "close": 4.04, "volume": 574499.0}, {"date": "2018-10-08", "close": 3.95, "volume": 873371.0}, {"date": "2018-10-09", "close": 4.12, "volume": 702327.0}, {"date": "2018-10-10", "close": 3.9, "volume": 647036.0}, {"date": "2018-10-11", "close": 3.86, "volume": 904830.0}, {"date": "2018-10-12", "close": 3.74, "volume": 848733.0}, {"date": "2018-10-15", "close": 3.65, "volume": 618813.0}, {"date": "2018-10-16", "close": 3.74, "volume": 898939.0}, {"date": "2018-10-17", "close": 3.71, "volume": 1686059.0}, {"date": "2018-10-18", "close": 3.55, "volume": 876325.0}, {"date": "2018-10-19", "close": 3.43, "volume": 735268.0}, {"date": "2018-10-22", "close": 3.41, "volume": 529370.0}, {"date": "2018-10-23", "close": 3.32, "volume": 643075.0}, {"date": "2018-10-24", "close": 3.14, "volume": 1066346.0}, {"date": "2018-10-25", "close": 3.18, "volume": 731786.0}, {"date": "2018-10-26", "close": 3.23, "volume": 785866.0}, {"date": "2018-10-29", "close": 3.03, "volume": 925053.0}, {"date": "2018-10-30", "close": 3.12, "volume": 650209.0}, {"date": "2018-10-31", "close": 2.97, "volume": 921979.0}, {"date": "2018-11-01", "close": 3.01, "volume": 968159.0}, {"date": "2018-11-02", "close": 3.22, "volume": 1074522.0}, {"date": "2018-11-05", "close": 3.15, "volume": 1419322.0}, {"date": "2018-11-06", "close": 3.26, "volume": 1005043.0}, {"date": "2018-11-07", "close": 3.43, "volume": 1291342.0}, {"date": "2018-11-08", "close": 3.22, "volume": 1075846.0}, {"date": "2018-11-09", "close": 3.06, "volume": 653970.0}, {"date": "2018-11-12", "close": 2.86, "volume": 1212370.0}, {"date": "2018-11-13", "close": 2.7, "volume": 1560947.0}, {"date": "2018-11-14", "close": 2.58, "volume": 1131653.0}, {"date": "2018-11-15", "close": 2.58, "volume": 1067494.0}, {"date": "2018-11-16", "close": 2.57, "volume": 1301094.0}, {"date": "2018-11-19", "close": 2.57, "volume": 977290.0}, {"date": "2018-11-20", "close": 2.45, "volume": 1571949.0}, {"date": "2018-11-21", "close": 2.53, "volume": 765685.0}, {"date": "2018-11-23", "close": 2.46, "volume": 382096.0}, {"date": "2018-11-26", "close": 2.28, "volume": 1762508.0}, {"date": "2018-11-27", "close": 2.19, "volume": 856908.0}, {"date": "2018-11-28", "close": 2.32, "volume": 1039609.0}, {"date": "2018-11-29", "close": 2.31, "volume": 814914.0}, {"date": "2018-11-30", "close": 2.32, "volume": 1126849.0}, {"date": "2018-12-03", "close": 2.32, "volume": 584084.0}, {"date": "2018-12-04", "close": 2.19, "volume": 1217758.0}, {"date": "2018-12-06", "close": 2.13, "volume": 946213.0}, {"date": "2018-12-07", "close": 2.03, "volume": 907669.0}, {"date": "2018-12-10", "close": 1.94, "volume": 1726032.0}, {"date": "2018-12-11", "close": 1.96, "volume": 1963338.0}, {"date": "2018-12-12", "close": 1.94, "volume": 1352770.0}, {"date": "2018-12-13", "close": 1.86, "volume": 961352.0}, {"date": "2018-12-14", "close": 1.78, "volume": 1499840.0}, {"date": "2018-12-17", "close": 1.7, "volume": 1860338.0}, {"date": "2018-12-18", "close": 1.65, "volume": 2320080.0}, {"date": "2018-12-19", "close": 1.58, "volume": 1540789.0}, {"date": "2018-12-20", "close": 1.47, "volume": 2224885.0}, {"date": "2018-12-21", "close": 1.46, "volume": 3894117.0}, {"date": "2018-12-24", "close": 1.35, "volume": 1001901.0}, {"date": "2018-12-26", "close": 1.35, "volume": 1780378.0}, {"date": "2018-12-27", "close": 1.42, "volume": 1416879.0}, {"date": "2018-12-28", "close": 1.6, "volume": 1371607.0}, {"date": "2018-12-31", "close": 1.68, "volume": 1616631.0}, {"date": "2019-01-02", "close": 1.77, "volume": 2129585.0}, {"date": "2019-01-03", "close": 1.8, "volume": 964258.0}, {"date": "2019-01-04", "close": 2.0, "volume": 2570800.0}, {"date": "2019-01-07", "close": 2.09, "volume": 1560030.0}, {"date": "2019-01-08", "close": 2.12, "volume": 1104146.0}, {"date": "2019-01-09", "close": 2.2, "volume": 1268537.0}, {"date": "2019-01-10", "close": 2.22, "volume": 702494.0}, {"date": "2019-01-11", "close": 2.32, "volume": 737601.0}, {"date": "2019-01-14", "close": 2.23, "volume": 1023307.0}, {"date": "2019-01-15", "close": 2.2, "volume": 800523.0}, {"date": "2019-01-16", "close": 2.15, "volume": 673544.0}, {"date": "2019-01-17", "close": 2.26, "volume": 765551.0}, {"date": "2019-01-18", "close": 2.33, "volume": 704707.0}, {"date": "2019-01-22", "close": 2.27, "volume": 426378.0}, {"date": "2019-01-23", "close": 2.06, "volume": 628969.0}, {"date": "2019-01-24", "close": 2.1, "volume": 378419.0}, {"date": "2019-01-25", "close": 2.29, "volume": 594699.0}, {"date": "2019-01-28", "close": 2.24, "volume": 596662.0}, {"date": "2019-01-29", "close": 2.2, "volume": 530397.0}, {"date": "2019-01-30", "close": 2.19, "volume": 439125.0}, {"date": "2019-01-31", "close": 2.13, "volume": 450274.0}, {"date": "2019-02-01", "close": 2.29, "volume": 469587.0}, {"date": "2019-02-04", "close": 2.42, "volume": 932243.0}, {"date": "2019-02-05", "close": 2.39, "volume": 657500.0}, {"date": "2019-02-06", "close": 2.33, "volume": 276959.0}, {"date": "2019-02-07", "close": 2.13, "volume": 680994.0}, {"date": "2019-02-08", "close": 2.21, "volume": 638399.0}, {"date": "2019-02-11", "close": 2.29, "volume": 410315.0}, {"date": "2019-02-12", "close": 2.37, "volume": 455743.0}, {"date": "2019-02-13", "close": 2.46, "volume": 536771.0}, {"date": "2019-02-14", "close": 2.52, "volume": 948519.0}, {"date": "2019-02-15", "close": 2.59, "volume": 835240.0}, {"date": "2019-02-19", "close": 2.6, "volume": 593581.0}, {"date": "2019-02-20", "close": 2.65, "volume": 594164.0}, {"date": "2019-02-21", "close": 2.5, "volume": 496693.0}, {"date": "2019-02-22", "close": 2.56, "volume": 429594.0}, {"date": "2019-02-25", "close": 2.56, "volume": 514279.0}, {"date": "2019-02-26", "close": 2.39, "volume": 756800.0}, {"date": "2019-02-27", "close": 2.21, "volume": 1146147.0}, {"date": "2019-02-28", "close": 2.39, "volume": 1316317.0}, {"date": "2019-03-01", "close": 2.48, "volume": 599038.0}, {"date": "2019-03-04", "close": 2.56, "volume": 1200388.0}, {"date": "2019-03-05", "close": 2.49, "volume": 647395.0}, {"date": "2019-03-06", "close": 2.45, "volume": 864326.0}, {"date": "2019-03-07", "close": 2.37, "volume": 507693.0}, {"date": "2019-03-08", "close": 2.25, "volume": 512763.0}, {"date": "2019-03-11", "close": 2.3, "volume": 1068466.0}, {"date": "2019-03-12", "close": 2.4, "volume": 367589.0}, {"date": "2019-03-13", "close": 2.37, "volume": 434128.0}, {"date": "2019-03-14", "close": 2.36, "volume": 362360.0}, {"date": "2019-03-15", "close": 2.55, "volume": 2265798.0}, {"date": "2019-03-18", "close": 2.6, "volume": 648974.0}, {"date": "2019-03-19", "close": 2.52, "volume": 507848.0}, {"date": "2019-03-20", "close": 2.57, "volume": 645940.0}, {"date": "2019-03-21", "close": 2.47, "volume": 531625.0}, {"date": "2019-03-22", "close": 2.3, "volume": 825681.0}, {"date": "2019-03-25", "close": 2.28, "volume": 536853.0}, {"date": "2019-03-26", "close": 2.36, "volume": 543339.0}, {"date": "2019-03-27", "close": 2.29, "volume": 523118.0}, {"date": "2019-03-28", "close": 2.32, "volume": 828022.0}, {"date": "2019-03-29", "close": 2.34, "volume": 1600457.0}, {"date": "2019-04-01", "close": 2.39, "volume": 802870.0}, {"date": "2019-04-02", "close": 2.36, "volume": 417731.0}, {"date": "2019-04-03", "close": 2.36, "volume": 313648.0}, {"date": "2019-04-04", "close": 2.39, "volume": 178709.0}, {"date": "2019-04-05", "close": 2.52, "volume": 393457.0}, {"date": "2019-04-08", "close": 2.53, "volume": 252859.0}, {"date": "2019-04-09", "close": 2.46, "volume": 579777.0}, {"date": "2019-04-10", "close": 2.54, "volume": 666925.0}, {"date": "2019-04-11", "close": 2.52, "volume": 352486.0}, {"date": "2019-04-12", "close": 2.52, "volume": 478603.0}, {"date": "2019-04-15", "close": 2.44, "volume": 228250.0}, {"date": "2019-04-16", "close": 2.44, "volume": 245597.0}, {"date": "2019-04-17", "close": 2.45, "volume": 311009.0}, {"date": "2019-04-18", "close": 2.44, "volume": 288728.0}, {"date": "2019-04-22", "close": 2.43, "volume": 1804545.0}, {"date": "2019-04-23", "close": 2.49, "volume": 675797.0}, {"date": "2019-04-24", "close": 2.51, "volume": 500815.0}, {"date": "2019-04-25", "close": 2.49, "volume": 799359.0}, {"date": "2019-04-26", "close": 2.43, "volume": 302225.0}, {"date": "2019-04-29", "close": 2.45, "volume": 342162.0}, {"date": "2019-04-30", "close": 2.38, "volume": 838299.0}, {"date": "2019-05-01", "close": 2.3, "volume": 1130763.0}, {"date": "2019-05-02", "close": 2.2, "volume": 445823.0}, {"date": "2019-05-03", "close": 2.28, "volume": 421173.0}, {"date": "2019-05-06", "close": 2.36, "volume": 388919.0}, {"date": "2019-05-07", "close": 2.21, "volume": 293172.0}, {"date": "2019-05-08", "close": 2.12, "volume": 489123.0}, {"date": "2019-05-09", "close": 2.15, "volume": 776706.0}, {"date": "2019-05-10", "close": 2.06, "volume": 456048.0}, {"date": "2019-05-13", "close": 1.91, "volume": 522113.0}, {"date": "2019-05-14", "close": 2.06, "volume": 443504.0}, {"date": "2019-05-15", "close": 2.12, "volume": 369087.0}, {"date": "2019-05-16", "close": 2.15, "volume": 222323.0}, {"date": "2019-05-17", "close": 2.02, "volume": 434385.0}, {"date": "2019-05-20", "close": 2.05, "volume": 346103.0}, {"date": "2019-05-21", "close": 2.07, "volume": 673215.0}, {"date": "2019-05-22", "close": 1.94, "volume": 812178.0}, {"date": "2019-05-23", "close": 1.86, "volume": 649528.0}, {"date": "2019-05-24", "close": 1.82, "volume": 346478.0}, {"date": "2019-05-28", "close": 1.75, "volume": 540553.0}, {"date": "2019-05-29", "close": 1.75, "volume": 421136.0}, {"date": "2019-05-30", "close": 1.63, "volume": 397458.0}, {"date": "2019-05-31", "close": 1.54, "volume": 594875.0}, {"date": "2019-06-03", "close": 1.49, "volume": 689470.0}, {"date": "2019-06-04", "close": 1.5, "volume": 1385558.0}, {"date": "2019-06-05", "close": 1.43, "volume": 810570.0}, {"date": "2019-06-06", "close": 1.46, "volume": 476134.0}, {"date": "2019-06-07", "close": 1.46, "volume": 410662.0}, {"date": "2019-06-10", "close": 1.52, "volume": 818321.0}, {"date": "2019-06-11", "close": 1.52, "volume": 722979.0}, {"date": "2019-06-12", "close": 1.47, "volume": 191170.0}, {"date": "2019-06-13", "close": 1.54, "volume": 278171.0}, {"date": "2019-06-14", "close": 1.52, "volume": 312958.0}, {"date": "2019-06-17", "close": 1.58, "volume": 402089.0}, {"date": "2019-06-18", "close": 1.61, "volume": 359701.0}, {"date": "2019-06-19", "close": 1.62, "volume": 209856.0}, {"date": "2019-06-20", "close": 1.68, "volume": 411373.0}, {"date": "2019-06-21", "close": 1.61, "volume": 1049251.0}, {"date": "2019-06-24", "close": 1.55, "volume": 311588.0}, {"date": "2019-06-25", "close": 1.55, "volume": 304274.0}, {"date": "2019-06-26", "close": 1.63, "volume": 324666.0}, {"date": "2019-06-27", "close": 1.64, "volume": 399961.0}, {"date": "2019-06-28", "close": 1.63, "volume": 3991337.0}, {"date": "2019-07-01", "close": 1.7, "volume": 374212.0}, {"date": "2019-07-02", "close": 1.58, "volume": 411926.0}, {"date": "2019-07-03", "close": 1.57, "volume": 166034.0}, {"date": "2019-07-05", "close": 1.59, "volume": 273156.0}, {"date": "2019-07-08", "close": 1.63, "volume": 248965.0}, {"date": "2019-07-09", "close": 1.68, "volume": 283603.0}, {"date": "2019-07-10", "close": 1.74, "volume": 277768.0}, {"date": "2019-07-11", "close": 1.75, "volume": 315101.0}, {"date": "2019-07-12", "close": 1.8, "volume": 307628.0}, {"date": "2019-07-15", "close": 1.82, "volume": 420703.0}, {"date": "2019-07-16", "close": 1.71, "volume": 522452.0}, {"date": "2019-07-17", "close": 1.7, "volume": 655951.0}, {"date": "2019-07-18", "close": 1.59, "volume": 512666.0}, {"date": "2019-07-19", "close": 1.52, "volume": 691262.0}, {"date": "2019-07-22", "close": 1.61, "volume": 725547.0}, {"date": "2019-07-23", "close": 1.59, "volume": 658881.0}, {"date": "2019-07-24", "close": 1.61, "volume": 394355.0}, {"date": "2019-07-25", "close": 1.5, "volume": 381209.0}, {"date": "2019-07-26", "close": 1.48, "volume": 489999.0}, {"date": "2019-07-29", "close": 1.42, "volume": 581510.0}, {"date": "2019-07-30", "close": 1.56, "volume": 1009891.0}, {"date": "2019-07-31", "close": 1.56, "volume": 843080.0}, {"date": "2019-08-01", "close": 1.5, "volume": 670093.0}, {"date": "2019-08-02", "close": 1.46, "volume": 369041.0}, {"date": "2019-08-05", "close": 1.37, "volume": 480672.0}, {"date": "2019-08-06", "close": 1.39, "volume": 638886.0}, {"date": "2019-08-07", "close": 1.39, "volume": 735373.0}, {"date": "2019-08-08", "close": 1.6, "volume": 832501.0}, {"date": "2019-08-09", "close": 1.71, "volume": 656051.0}, {"date": "2019-08-12", "close": 1.74, "volume": 353263.0}, {"date": "2019-08-13", "close": 1.85, "volume": 458401.0}, {"date": "2019-08-14", "close": 1.71, "volume": 483005.0}, {"date": "2019-08-15", "close": 1.68, "volume": 401225.0}, {"date": "2019-08-16", "close": 1.77, "volume": 345972.0}, {"date": "2019-08-19", "close": 1.92, "volume": 473628.0}, {"date": "2019-08-20", "close": 1.85, "volume": 364942.0}, {"date": "2019-08-21", "close": 1.9, "volume": 340595.0}, {"date": "2019-08-22", "close": 1.86, "volume": 426375.0}, {"date": "2019-08-23", "close": 1.7, "volume": 399202.0}, {"date": "2019-08-26", "close": 1.68, "volume": 469884.0}, {"date": "2019-08-27", "close": 1.64, "volume": 450069.0}, {"date": "2019-08-28", "close": 1.63, "volume": 376341.0}, {"date": "2019-08-29", "close": 1.71, "volume": 216560.0}, {"date": "2019-08-30", "close": 1.66, "volume": 337814.0}, {"date": "2019-09-03", "close": 1.57, "volume": 263339.0}, {"date": "2019-09-04", "close": 1.59, "volume": 198280.0}, {"date": "2019-09-05", "close": 1.69, "volume": 271839.0}, {"date": "2019-09-06", "close": 1.64, "volume": 309156.0}, {"date": "2019-09-09", "close": 1.74, "volume": 317713.0}, {"date": "2019-09-10", "close": 1.8, "volume": 746743.0}, {"date": "2019-09-11", "close": 1.84, "volume": 578925.0}, {"date": "2019-09-12", "close": 1.86, "volume": 834255.0}, {"date": "2019-09-13", "close": 1.9, "volume": 541341.0}, {"date": "2019-09-16", "close": 1.99, "volume": 869227.0}, {"date": "2019-09-17", "close": 1.85, "volume": 574689.0}, {"date": "2019-09-18", "close": 1.81, "volume": 473723.0}, {"date": "2019-09-19", "close": 1.9, "volume": 582351.0}, {"date": "2019-09-20", "close": 1.89, "volume": 1257250.0}, {"date": "2019-09-23", "close": 1.97, "volume": 293838.0}, {"date": "2019-09-24", "close": 2.03, "volume": 940672.0}, {"date": "2019-09-25", "close": 2.08, "volume": 819757.0}, {"date": "2019-09-26", "close": 2.15, "volume": 757905.0}, {"date": "2019-09-27", "close": 2.09, "volume": 613788.0}, {"date": "2019-09-30", "close": 2.01, "volume": 681174.0}, {"date": "2019-10-01", "close": 1.97, "volume": 574751.0}, {"date": "2019-10-02", "close": 1.94, "volume": 416825.0}, {"date": "2019-10-03", "close": 1.92, "volume": 333620.0}, {"date": "2019-10-04", "close": 1.99, "volume": 412824.0}, {"date": "2019-10-07", "close": 2.0, "volume": 370699.0}, {"date": "2019-10-08", "close": 2.12, "volume": 1201944.0}, {"date": "2019-10-09", "close": 1.9, "volume": 697398.0}, {"date": "2019-10-10", "close": 1.78, "volume": 523767.0}, {"date": "2019-10-11", "close": 1.78, "volume": 744140.0}, {"date": "2019-10-14", "close": 1.66, "volume": 472540.0}, {"date": "2019-10-15", "close": 1.65, "volume": 746431.0}, {"date": "2019-10-16", "close": 1.63, "volume": 564234.0}, {"date": "2019-10-17", "close": 1.61, "volume": 605745.0}, {"date": "2019-10-18", "close": 1.61, "volume": 353185.0}, {"date": "2019-10-21", "close": 1.66, "volume": 546834.0}, {"date": "2019-10-22", "close": 1.78, "volume": 348865.0}, {"date": "2019-10-23", "close": 1.83, "volume": 507314.0}, {"date": "2019-10-24", "close": 1.73, "volume": 618836.0}, {"date": "2019-10-25", "close": 1.75, "volume": 396578.0}, {"date": "2019-10-28", "close": 1.78, "volume": 441253.0}, {"date": "2019-10-29", "close": 1.8, "volume": 423521.0}, {"date": "2019-10-30", "close": 1.71, "volume": 309856.0}, {"date": "2019-10-31", "close": 1.7, "volume": 429806.0}, {"date": "2019-11-01", "close": 1.73, "volume": 388201.0}, {"date": "2019-11-04", "close": 1.96, "volume": 1701618.0}, {"date": "2019-11-05", "close": 1.95, "volume": 643137.0}, {"date": "2019-11-06", "close": 1.84, "volume": 713516.0}, {"date": "2019-11-07", "close": 1.67, "volume": 1513626.0}, {"date": "2019-11-08", "close": 1.54, "volume": 1005389.0}, {"date": "2019-11-11", "close": 1.46, "volume": 715277.0}, {"date": "2019-11-12", "close": 1.45, "volume": 693045.0}, {"date": "2019-11-13", "close": 1.38, "volume": 548504.0}, {"date": "2019-11-14", "close": 1.33, "volume": 778692.0}, {"date": "2019-11-15", "close": 1.27, "volume": 986531.0}, {"date": "2019-11-18", "close": 1.23, "volume": 922890.0}, {"date": "2019-11-19", "close": 1.19, "volume": 430795.0}, {"date": "2019-11-20", "close": 1.17, "volume": 728413.0}, {"date": "2019-11-21", "close": 1.19, "volume": 681017.0}, {"date": "2019-11-22", "close": 1.21, "volume": 615388.0}, {"date": "2019-11-25", "close": 1.31, "volume": 642066.0}, {"date": "2019-11-26", "close": 1.22, "volume": 2098402.0}, {"date": "2019-11-27", "close": 1.22, "volume": 394331.0}, {"date": "2019-11-29", "close": 1.23, "volume": 243916.0}, {"date": "2019-12-02", "close": 1.21, "volume": 472385.0}, {"date": "2019-12-03", "close": 1.21, "volume": 676184.0}, {"date": "2019-12-04", "close": 1.28, "volume": 633019.0}, {"date": "2019-12-05", "close": 1.29, "volume": 600023.0}, {"date": "2019-12-06", "close": 1.27, "volume": 873939.0}, {"date": "2019-12-09", "close": 1.26, "volume": 516647.0}, {"date": "2019-12-10", "close": 1.23, "volume": 697385.0}, {"date": "2019-12-11", "close": 1.28, "volume": 597664.0}, {"date": "2019-12-12", "close": 1.31, "volume": 552680.0}, {"date": "2019-12-13", "close": 1.37, "volume": 778199.0}, {"date": "2019-12-16", "close": 1.42, "volume": 1548991.0}, {"date": "2019-12-17", "close": 1.63, "volume": 931513.0}, {"date": "2019-12-18", "close": 1.7, "volume": 819708.0}, {"date": "2019-12-19", "close": 1.8, "volume": 836797.0}, {"date": "2019-12-20", "close": 1.92, "volume": 4043667.0}, {"date": "2019-12-23", "close": 2.04, "volume": 1010177.0}, {"date": "2019-12-24", "close": 2.05, "volume": 664744.0}, {"date": "2019-12-26", "close": 1.98, "volume": 614362.0}, {"date": "2019-12-27", "close": 1.89, "volume": 548613.0}, {"date": "2019-12-30", "close": 2.0, "volume": 806048.0}, {"date": "2019-12-31", "close": 1.96, "volume": 783068.0}, {"date": "2020-01-02", "close": 2.02, "volume": 744316.0}, {"date": "2020-01-03", "close": 2.0, "volume": 939842.0}, {"date": "2020-01-06", "close": 2.03, "volume": 1271247.0}, {"date": "2020-01-07", "close": 1.99, "volume": 534885.0}, {"date": "2020-01-08", "close": 1.8, "volume": 570037.0}, {"date": "2020-01-09", "close": 1.73, "volume": 715295.0}, {"date": "2020-01-10", "close": 1.57, "volume": 640301.0}, {"date": "2020-01-13", "close": 1.54, "volume": 614082.0}, {"date": "2020-01-14", "close": 1.5, "volume": 678056.0}, {"date": "2020-01-15", "close": 1.44, "volume": 591149.0}, {"date": "2020-01-16", "close": 1.6, "volume": 696940.0}, {"date": "2020-01-17", "close": 1.62, "volume": 416719.0}, {"date": "2020-01-21", "close": 1.55, "volume": 472148.0}, {"date": "2020-01-22", "close": 1.57, "volume": 454876.0}, {"date": "2020-01-23", "close": 1.58, "volume": 919811.0}, {"date": "2020-01-24", "close": 1.53, "volume": 535806.0}, {"date": "2020-01-27", "close": 1.52, "volume": 347579.0}, {"date": "2020-01-28", "close": 1.53, "volume": 165964.0}, {"date": "2020-01-29", "close": 1.55, "volume": 260320.0}, {"date": "2020-01-30", "close": 1.55, "volume": 185037.0}, {"date": "2020-01-31", "close": 1.53, "volume": 501346.0}, {"date": "2020-02-03", "close": 1.45, "volume": 446016.0}, {"date": "2020-02-04", "close": 1.38, "volume": 1123478.0}, {"date": "2020-02-05", "close": 1.47, "volume": 345886.0}, {"date": "2020-02-06", "close": 1.45, "volume": 280938.0}, {"date": "2020-02-07", "close": 1.47, "volume": 738148.0}, {"date": "2020-02-10", "close": 1.51, "volume": 887884.0}, {"date": "2020-02-11", "close": 1.49, "volume": 928218.0}, {"date": "2020-02-12", "close": 1.52, "volume": 991110.0}, {"date": "2020-02-13", "close": 1.46, "volume": 418378.0}, {"date": "2020-02-14", "close": 1.38, "volume": 335171.0}, {"date": "2020-02-18", "close": 1.3, "volume": 832161.0}, {"date": "2020-02-19", "close": 1.36, "volume": 276004.0}, {"date": "2020-02-20", "close": 1.42, "volume": 318202.0}, {"date": "2020-02-21", "close": 1.41, "volume": 272547.0}, {"date": "2020-02-24", "close": 1.34, "volume": 438718.0}, {"date": "2020-02-25", "close": 1.33, "volume": 684960.0}, {"date": "2020-02-26", "close": 1.43, "volume": 391898.0}, {"date": "2020-02-27", "close": 1.39, "volume": 885081.0}, {"date": "2020-02-28", "close": 1.26, "volume": 831690.0}, {"date": "2020-03-02", "close": 1.2, "volume": 436003.0}, {"date": "2020-03-03", "close": 1.08, "volume": 644603.0}, {"date": "2020-03-04", "close": 1.06, "volume": 523847.0}, {"date": "2020-03-05", "close": 1.03, "volume": 1122803.0}, {"date": "2020-03-06", "close": 1.01, "volume": 1035507.0}, {"date": "2020-03-09", "close": 0.5457, "volume": 1560433.0}, {"date": "2020-03-10", "close": 0.508, "volume": 1587625.0}, {"date": "2020-03-11", "close": 0.4529, "volume": 1282577.0}, {"date": "2020-03-12", "close": 0.37, "volume": 924802.0}, {"date": "2020-03-13", "close": 0.42, "volume": 835524.0}, {"date": "2020-03-16", "close": 0.3301, "volume": 2201656.0}, {"date": "2020-03-17", "close": 0.4, "volume": 1221906.0}, {"date": "2020-03-18", "close": 0.3711, "volume": 608265.0}, {"date": "2020-03-19", "close": 0.4042, "volume": 769156.0}, {"date": "2020-03-20", "close": 0.3701, "volume": 1247746.0}, {"date": "2020-03-23", "close": 0.3351, "volume": 1536845.0}, {"date": "2020-03-24", "close": 0.29, "volume": 2098301.0}, {"date": "2020-03-25", "close": 0.3573, "volume": 1455157.0}, {"date": "2020-03-26", "close": 0.4, "volume": 1086303.0}, {"date": "2020-03-27", "close": 0.3552, "volume": 782787.0}, {"date": "2020-03-30", "close": 0.3382, "volume": 892405.0}, {"date": "2020-03-31", "close": 0.32, "volume": 1009532.0}, {"date": "2020-04-01", "close": 0.2603, "volume": 1172410.0}, {"date": "2020-04-02", "close": 0.2571, "volume": 1550344.0}, {"date": "2020-04-03", "close": 0.2627, "volume": 1716484.0}, {"date": "2020-04-06", "close": 0.2767, "volume": 1779845.0}, {"date": "2020-04-07", "close": 0.25, "volume": 1329138.0}, {"date": "2020-04-08", "close": 0.26, "volume": 4604796.0}, {"date": "2020-04-09", "close": 0.2815, "volume": 2976766.0}, {"date": "2020-04-13", "close": 0.26, "volume": 2069097.0}, {"date": "2020-04-14", "close": 0.2601, "volume": 1256954.0}, {"date": "2020-04-15", "close": 0.2346, "volume": 1911497.0}, {"date": "2020-04-16", "close": 0.2201, "volume": 1650756.0}, {"date": "2020-04-17", "close": 0.25, "volume": 1860566.0}, {"date": "2020-04-20", "close": 0.2255, "volume": 3411889.0}, {"date": "2020-04-21", "close": 0.2394, "volume": 2205661.0}, {"date": "2020-04-22", "close": 0.2348, "volume": 2118008.0}, {"date": "2020-04-23", "close": 0.29, "volume": 11556710.0}, {"date": "2020-04-24", "close": 0.3001, "volume": 6651928.0}, {"date": "2020-04-27", "close": 0.26, "volume": 4937362.0}, {"date": "2020-04-28", "close": 0.3082, "volume": 6412151.0}, {"date": "2020-04-29", "close": 0.327, "volume": 4612175.0}, {"date": "2020-04-30", "close": 0.4863, "volume": 23314280.0}, {"date": "2020-05-01", "close": 0.46, "volume": 9619499.0}, {"date": "2020-05-04", "close": 0.4129, "volume": 5676460.0}, {"date": "2020-05-05", "close": 0.5451, "volume": 18721100.0}, {"date": "2020-05-06", "close": 0.4719, "volume": 6449410.0}, {"date": "2020-05-07", "close": 0.4782, "volume": 3305870.0}, {"date": "2020-05-08", "close": 0.46, "volume": 4262842.0}, {"date": "2020-05-11", "close": 0.5255, "volume": 8473456.0}, {"date": "2020-05-12", "close": 0.4701, "volume": 5604828.0}, {"date": "2020-05-13", "close": 0.4272, "volume": 4303859.0}, {"date": "2020-05-14", "close": 0.4057, "volume": 3559237.0}, {"date": "2020-05-15", "close": 0.4121, "volume": 2612695.0}, {"date": "2020-05-18", "close": 0.45, "volume": 3791545.0}, {"date": "2020-05-19", "close": 0.418, "volume": 2861153.0}, {"date": "2020-05-20", "close": 0.41, "volume": 2721019.0}, {"date": "2020-05-21", "close": 0.391, "volume": 2536172.0}, {"date": "2020-05-22", "close": 0.3616, "volume": 3720573.0}, {"date": "2020-05-26", "close": 0.3766, "volume": 2151639.0}, {"date": "2020-05-27", "close": 0.3799, "volume": 2353895.0}, {"date": "2020-05-28", "close": 0.371, "volume": 1820701.0}, {"date": "2020-05-29", "close": 0.33, "volume": 3835753.0}, {"date": "2020-06-01", "close": 0.3582, "volume": 1503719.0}, {"date": "2020-06-02", "close": 0.3389, "volume": 3080462.0}, {"date": "2020-06-03", "close": 0.3563, "volume": 3808024.0}, {"date": "2020-06-04", "close": 0.3959, "volume": 6451587.0}, {"date": "2020-06-05", "close": 0.5458, "volume": 14135340.0}, {"date": "2020-06-08", "close": 0.7681, "volume": 13473300.0}, {"date": "2020-06-09", "close": 0.6511, "volume": 6860943.0}, {"date": "2020-06-10", "close": 0.5664, "volume": 11276570.0}, {"date": "2020-06-11", "close": 0.4661, "volume": 4215895.0}, {"date": "2020-06-12", "close": 0.5, "volume": 3148911.0}, {"date": "2020-06-15", "close": 0.455, "volume": 10405010.0}, {"date": "2020-06-16", "close": 0.458, "volume": 7666715.0}, {"date": "2020-06-17", "close": 0.4377, "volume": 6579840.0}, {"date": "2020-06-18", "close": 0.4249, "volume": 6273558.0}, {"date": "2020-06-19", "close": 0.3937, "volume": 31539750.0}, {"date": "2020-06-22", "close": 0.4183, "volume": 9776592.0}, {"date": "2020-06-23", "close": 0.4409, "volume": 7193029.0}, {"date": "2020-06-24", "close": 0.4645, "volume": 12147190.0}, {"date": "2020-06-25", "close": 0.4609, "volume": 8468091.0}, {"date": "2020-06-26", "close": 0.5507, "volume": 26570060.0}, {"date": "2020-06-29", "close": 0.5693, "volume": 12730040.0}, {"date": "2020-06-30", "close": 0.5345, "volume": 5313145.0}, {"date": "2020-07-01", "close": 0.5121, "volume": 3655284.0}, {"date": "2020-07-02", "close": 0.57, "volume": 6199735.0}, {"date": "2020-07-06", "close": 0.567, "volume": 4444332.0}, {"date": "2020-07-07", "close": 0.5456, "volume": 2275119.0}, {"date": "2020-07-08", "close": 0.538, "volume": 2550850.0}, {"date": "2020-07-09", "close": 0.495, "volume": 3190311.0}, {"date": "2020-07-10", "close": 0.52, "volume": 3241105.0}, {"date": "2020-07-13", "close": 0.5024, "volume": 2058043.0}, {"date": "2020-07-14", "close": 0.486, "volume": 1842558.0}, {"date": "2020-07-15", "close": 0.6245, "volume": 11692720.0}, {"date": "2020-07-16", "close": 0.634, "volume": 6989263.0}, {"date": "2020-07-17", "close": 0.7701, "volume": 11928020.0}, {"date": "2020-07-20", "close": 0.81, "volume": 9013232.0}, {"date": "2020-07-21", "close": 0.8803, "volume": 6330224.0}, {"date": "2020-07-22", "close": 0.8863, "volume": 4678318.0}, {"date": "2020-07-23", "close": 0.773, "volume": 4174625.0}, {"date": "2020-07-24", "close": 0.8, "volume": 1686010.0}, {"date": "2020-07-27", "close": 0.735, "volume": 2798689.0}, {"date": "2020-07-28", "close": 0.6995, "volume": 3448164.0}, {"date": "2020-07-29", "close": 0.6649, "volume": 1821838.0}, {"date": "2020-07-30", "close": 0.6508, "volume": 2431436.0}, {"date": "2020-07-31", "close": 0.6731, "volume": 2835097.0}, {"date": "2020-08-03", "close": 0.71, "volume": 4266294.0}, {"date": "2020-08-04", "close": 0.7348, "volume": 4036165.0}, {"date": "2020-08-05", "close": 0.7044, "volume": 3050442.0}, {"date": "2020-08-06", "close": 0.6698, "volume": 2075217.0}, {"date": "2020-08-07", "close": 0.602, "volume": 4658941.0}, {"date": "2020-08-10", "close": 0.606, "volume": 1855375.0}, {"date": "2020-08-11", "close": 0.6262, "volume": 2490812.0}, {"date": "2020-08-12", "close": 0.6268, "volume": 1345564.0}, {"date": "2020-08-13", "close": 0.6004, "volume": 2314304.0}, {"date": "2020-08-14", "close": 0.5902, "volume": 2421024.0}, {"date": "2020-08-17", "close": 0.6022, "volume": 1710756.0}, {"date": "2020-08-18", "close": 0.5599, "volume": 2366947.0}, {"date": "2020-08-19", "close": 0.5731, "volume": 1989937.0}, {"date": "2020-08-20", "close": 0.5643, "volume": 1816254.0}, {"date": "2020-08-21", "close": 0.5334, "volume": 2476355.0}, {"date": "2020-08-24", "close": 0.5601, "volume": 2110656.0}, {"date": "2020-08-25", "close": 0.6152, "volume": 3477097.0}, {"date": "2020-08-26", "close": 0.6315, "volume": 1856571.0}, {"date": "2020-08-27", "close": 0.64, "volume": 1652472.0}, {"date": "2020-08-28", "close": 0.66, "volume": 2240702.0}, {"date": "2020-08-31", "close": 0.68, "volume": 3046761.0}, {"date": "2020-09-01", "close": 0.6077, "volume": 3004468.0}, {"date": "2020-09-02", "close": 0.594, "volume": 1902133.0}, {"date": "2020-09-03", "close": 0.6126, "volume": 2084334.0}, {"date": "2020-09-04", "close": 0.5918, "volume": 1071026.0}, {"date": "2020-09-08", "close": 0.5615, "volume": 1027526.0}, {"date": "2020-09-09", "close": 0.5586, "volume": 1372653.0}, {"date": "2020-09-10", "close": 0.5408, "volume": 929745.0}, {"date": "2020-09-11", "close": 0.5465, "volume": 1047887.0}, {"date": "2020-09-14", "close": 0.5524, "volume": 1286461.0}, {"date": "2020-09-15", "close": 0.5893, "volume": 1826776.0}, {"date": "2020-09-16", "close": 0.6125, "volume": 2449156.0}, {"date": "2020-09-17", "close": 0.5899, "volume": 743631.0}, {"date": "2020-09-18", "close": 0.58, "volume": 2877806.0}, {"date": "2020-09-21", "close": 0.5445, "volume": 692941.0}, {"date": "2020-09-22", "close": 0.5463, "volume": 718085.0}, {"date": "2020-09-23", "close": 0.51, "volume": 1373407.0}, {"date": "2020-09-24", "close": 0.5133, "volume": 1656181.0}, {"date": "2020-09-25", "close": 0.5006, "volume": 1112649.0}, {"date": "2020-09-28", "close": 0.5011, "volume": 1188931.0}, {"date": "2020-09-29", "close": 0.5151, "volume": 1834557.0}, {"date": "2020-09-30", "close": 0.5108, "volume": 1967120.0}, {"date": "2020-10-01", "close": 0.5022, "volume": 953221.0}, {"date": "2020-10-02", "close": 0.5213, "volume": 1366364.0}, {"date": "2020-10-05", "close": 0.5402, "volume": 1044421.0}, {"date": "2020-10-06", "close": 0.5066, "volume": 1006038.0}, {"date": "2020-10-07", "close": 0.5188, "volume": 988185.0}, {"date": "2020-10-08", "close": 0.5368, "volume": 919376.0}, {"date": "2020-10-09", "close": 0.521, "volume": 1004861.0}, {"date": "2020-10-12", "close": 0.5265, "volume": 908782.0}, {"date": "2020-10-13", "close": 0.5206, "volume": 779709.0}, {"date": "2020-10-14", "close": 0.5374, "volume": 4650549.0}, {"date": "2020-10-15", "close": 0.5903, "volume": 5157355.0}, {"date": "2020-10-16", "close": 0.5766, "volume": 1360172.0}, {"date": "2020-10-19", "close": 0.5603, "volume": 961524.0}, {"date": "2020-10-20", "close": 0.572, "volume": 993138.0}, {"date": "2020-10-21", "close": 0.5612, "volume": 763380.0}, {"date": "2020-10-22", "close": 0.5846, "volume": 1567211.0}, {"date": "2020-10-23", "close": 0.5849, "volume": 642886.0}, {"date": "2020-10-26", "close": 0.5559, "volume": 573350.0}, {"date": "2020-10-27", "close": 0.55, "volume": 851001.0}, {"date": "2020-10-28", "close": 0.5451, "volume": 2573291.0}, {"date": "2020-10-29", "close": 0.5456, "volume": 677161.0}, {"date": "2020-10-30", "close": 0.5555, "volume": 790909.0}, {"date": "2020-11-02", "close": 0.5544, "volume": 991119.0}, {"date": "2020-11-03", "close": 0.5485, "volume": 1145319.0}, {"date": "2020-11-04", "close": 0.5463, "volume": 894751.0}, {"date": "2020-11-05", "close": 0.545, "volume": 4082862.0}, {"date": "2020-11-06", "close": 0.5399, "volume": 1215995.0}, {"date": "2020-11-09", "close": 0.613, "volume": 2950144.0}, {"date": "2020-11-10", "close": 0.6188, "volume": 1584751.0}, {"date": "2020-11-11", "close": 0.62, "volume": 1065458.0}, {"date": "2020-11-12", "close": 0.601, "volume": 819540.0}, {"date": "2020-11-13", "close": 0.6031, "volume": 1090927.0}, {"date": "2020-11-16", "close": 0.6577, "volume": 1981057.0}, {"date": "2020-11-17", "close": 0.6811, "volume": 1204636.0}, {"date": "2020-11-18", "close": 0.7017, "volume": 2073019.0}, {"date": "2020-11-19", "close": 0.7113, "volume": 1267198.0}, {"date": "2020-11-20", "close": 0.7376, "volume": 1470980.0}, {"date": "2020-11-23", "close": 0.801, "volume": 2268847.0}, {"date": "2020-11-24", "close": 0.8, "volume": 2631717.0}, {"date": "2020-11-25", "close": 0.8, "volume": 1246655.0}, {"date": "2020-11-27", "close": 0.8073, "volume": 499575.0}, {"date": "2020-11-30", "close": 0.8107, "volume": 779684.0}, {"date": "2020-12-01", "close": 0.7952, "volume": 1586002.0}, {"date": "2020-12-02", "close": 0.8, "volume": 1494126.0}, {"date": "2020-12-03", "close": 0.8302, "volume": 957174.0}, {"date": "2020-12-04", "close": 0.8656, "volume": 1888135.0}, {"date": "2020-12-07", "close": 0.8618, "volume": 1097377.0}, {"date": "2020-12-08", "close": 0.8815, "volume": 1054747.0}, {"date": "2020-12-09", "close": 0.8679, "volume": 1127183.0}, {"date": "2020-12-10", "close": 0.85, "volume": 1592657.0}, {"date": "2020-12-11", "close": 0.8047, "volume": 1341293.0}, {"date": "2020-12-14", "close": 0.768, "volume": 1660056.0}, {"date": "2020-12-15", "close": 0.801, "volume": 864590.0}, {"date": "2020-12-16", "close": 0.8009, "volume": 526112.0}, {"date": "2020-12-17", "close": 0.868, "volume": 1280074.0}, {"date": "2020-12-18", "close": 0.8445, "volume": 2602826.0}, {"date": "2020-12-21", "close": 0.8482, "volume": 1432598.0}, {"date": "2020-12-22", "close": 0.8646, "volume": 1441895.0}, {"date": "2020-12-23", "close": 0.88, "volume": 1929655.0}, {"date": "2020-12-24", "close": 0.8822, "volume": 407262.0}, {"date": "2020-12-28", "close": 0.88, "volume": 780019.0}, {"date": "2020-12-29", "close": 0.8508, "volume": 605414.0}, {"date": "2020-12-30", "close": 0.8822, "volume": 600475.0}, {"date": "2020-12-31", "close": 0.8615, "volume": 448098.0}, {"date": "2021-01-04", "close": 1.01, "volume": 2965051.0}, {"date": "2021-01-05", "close": 1.1, "volume": 1936404.0}, {"date": "2021-01-06", "close": 1.07, "volume": 2000053.0}, {"date": "2021-01-07", "close": 1.12, "volume": 1296786.0}, {"date": "2021-01-08", "close": 1.05, "volume": 1363564.0}, {"date": "2021-01-11", "close": 1.06, "volume": 839170.0}, {"date": "2021-01-12", "close": 1.12, "volume": 1484744.0}, {"date": "2021-01-13", "close": 1.27, "volume": 1527747.0}, {"date": "2021-01-14", "close": 1.36, "volume": 3085220.0}, {"date": "2021-01-15", "close": 1.3, "volume": 1402391.0}, {"date": "2021-01-19", "close": 1.38, "volume": 3434644.0}, {"date": "2021-01-20", "close": 1.37, "volume": 1659120.0}, {"date": "2021-01-21", "close": 1.31, "volume": 1505315.0}, {"date": "2021-01-22", "close": 1.37, "volume": 1006429.0}, {"date": "2021-01-25", "close": 1.36, "volume": 1381806.0}, {"date": "2021-01-26", "close": 1.35, "volume": 1571152.0}, {"date": "2021-01-27", "close": 1.31, "volume": 2300903.0}, {"date": "2021-01-28", "close": 1.2, "volume": 2773991.0}, {"date": "2021-01-29", "close": 1.43, "volume": 6069947.0}, {"date": "2021-02-01", "close": 1.48, "volume": 6803243.0}, {"date": "2021-02-02", "close": 1.93, "volume": 14890080.0}, {"date": "2021-02-03", "close": 2.08, "volume": 8900161.0}, {"date": "2021-02-04", "close": 2.16, "volume": 5978490.0}, {"date": "2021-02-05", "close": 2.25, "volume": 4255410.0}, {"date": "2021-02-08", "close": 2.5, "volume": 4980160.0}, {"date": "2021-02-09", "close": 2.51, "volume": 4725642.0}, {"date": "2021-02-10", "close": 2.49, "volume": 2827384.0}, {"date": "2021-02-11", "close": 2.58, "volume": 3465433.0}, {"date": "2021-02-12", "close": 2.62, "volume": 2506620.0}, {"date": "2021-02-16", "close": 2.69, "volume": 3190790.0}, {"date": "2021-02-17", "close": 2.63, "volume": 3046774.0}, {"date": "2021-02-18", "close": 2.41, "volume": 3452501.0}, {"date": "2021-02-19", "close": 2.55, "volume": 1552693.0}, {"date": "2021-02-22", "close": 2.49, "volume": 2079398.0}, {"date": "2021-02-23", "close": 2.43, "volume": 4144597.0}, {"date": "2021-02-24", "close": 2.61, "volume": 4008670.0}, {"date": "2021-02-25", "close": 2.65, "volume": 4655279.0}, {"date": "2021-02-26", "close": 2.5, "volume": 2623604.0}, {"date": "2021-03-01", "close": 2.51, "volume": 2509743.0}, {"date": "2021-03-02", "close": 2.57, "volume": 2477335.0}, {"date": "2021-03-03", "close": 2.59, "volume": 2096972.0}, {"date": "2021-03-04", "close": 2.63, "volume": 3721465.0}, {"date": "2021-03-05", "close": 2.63, "volume": 4702181.0}, {"date": "2021-03-08", "close": 2.6, "volume": 2309802.0}, {"date": "2021-03-09", "close": 2.63, "volume": 1449485.0}, {"date": "2021-03-10", "close": 2.79, "volume": 2562501.0}, {"date": "2021-03-11", "close": 2.84, "volume": 2487375.0}, {"date": "2021-03-12", "close": 2.98, "volume": 1963256.0}, {"date": "2021-03-15", "close": 2.89, "volume": 2618098.0}, {"date": "2021-03-16", "close": 2.9, "volume": 2150650.0}, {"date": "2021-03-17", "close": 2.83, "volume": 2104601.0}, {"date": "2021-03-18", "close": 2.71, "volume": 3968327.0}, {"date": "2021-03-19", "close": 2.96, "volume": 4797935.0}, {"date": "2021-03-22", "close": 2.92, "volume": 1675171.0}, {"date": "2021-03-23", "close": 2.69, "volume": 1998912.0}, {"date": "2021-03-24", "close": 2.62, "volume": 1850702.0}, {"date": "2021-03-25", "close": 2.7, "volume": 1674929.0}, {"date": "2021-03-26", "close": 2.77, "volume": 1318703.0}, {"date": "2021-03-29", "close": 2.47, "volume": 1681337.0}, {"date": "2021-03-30", "close": 2.55, "volume": 1221554.0}, {"date": "2021-03-31", "close": 2.4, "volume": 1120381.0}, {"date": "2021-04-01", "close": 2.8, "volume": 1604024.0}, {"date": "2021-04-05", "close": 2.7, "volume": 1039648.0}, {"date": "2021-04-06", "close": 2.62, "volume": 899145.0}, {"date": "2021-04-07", "close": 2.62, "volume": 1092734.0}, {"date": "2021-04-08", "close": 2.48, "volume": 1548139.0}, {"date": "2021-04-09", "close": 2.63, "volume": 1766959.0}, {"date": "2021-04-12", "close": 2.54, "volume": 1189443.0}, {"date": "2021-04-13", "close": 2.56, "volume": 1029999.0}, {"date": "2021-04-14", "close": 2.7, "volume": 1268631.0}, {"date": "2021-04-15", "close": 2.61, "volume": 621289.0}, {"date": "2021-04-16", "close": 2.52, "volume": 695355.0}, {"date": "2021-04-19", "close": 2.44, "volume": 970248.0}, {"date": "2021-04-20", "close": 2.47, "volume": 1379837.0}, {"date": "2021-04-21", "close": 2.43, "volume": 978179.0}, {"date": "2021-04-22", "close": 2.5, "volume": 1216985.0}, {"date": "2021-04-23", "close": 2.56, "volume": 642469.0}, {"date": "2021-04-26", "close": 2.67, "volume": 765308.0}, {"date": "2021-04-27", "close": 2.74, "volume": 821449.0}, {"date": "2021-04-28", "close": 2.84, "volume": 1599122.0}, {"date": "2021-04-29", "close": 2.57, "volume": 2075415.0}, {"date": "2021-04-30", "close": 2.51, "volume": 1454893.0}, {"date": "2021-05-03", "close": 2.49, "volume": 2223477.0}, {"date": "2021-05-04", "close": 2.95, "volume": 5960648.0}, {"date": "2021-05-05", "close": 3.24, "volume": 2783940.0}, {"date": "2021-05-06", "close": 3.35, "volume": 5337745.0}, {"date": "2021-05-07", "close": 3.45, "volume": 3383870.0}, {"date": "2021-05-10", "close": 3.28, "volume": 3055193.0}, {"date": "2021-05-11", "close": 3.31, "volume": 1765362.0}, {"date": "2021-05-12", "close": 3.28, "volume": 2751189.0}, {"date": "2021-05-13", "close": 3.18, "volume": 1744332.0}, {"date": "2021-05-14", "close": 3.18, "volume": 1544741.0}, {"date": "2021-05-17", "close": 3.47, "volume": 1766776.0}, {"date": "2021-05-18", "close": 3.58, "volume": 2019673.0}, {"date": "2021-05-19", "close": 3.36, "volume": 1980373.0}, {"date": "2021-05-20", "close": 3.41, "volume": 1174964.0}, {"date": "2021-05-21", "close": 3.54, "volume": 1221864.0}, {"date": "2021-05-24", "close": 3.62, "volume": 876244.0}, {"date": "2021-05-25", "close": 3.46, "volume": 1056697.0}, {"date": "2021-05-26", "close": 3.59, "volume": 1231551.0}, {"date": "2021-05-27", "close": 3.65, "volume": 1486124.0}, {"date": "2021-05-28", "close": 3.6, "volume": 947390.0}, {"date": "2021-06-01", "close": 3.75, "volume": 1546337.0}, {"date": "2021-06-02", "close": 3.88, "volume": 1682063.0}, {"date": "2021-06-03", "close": 3.76, "volume": 1083939.0}, {"date": "2021-06-04", "close": 3.75, "volume": 961172.0}, {"date": "2021-06-07", "close": 3.67, "volume": 1052087.0}, {"date": "2021-06-08", "close": 3.75, "volume": 1164801.0}, {"date": "2021-06-09", "close": 3.86, "volume": 1378207.0}, {"date": "2021-06-10", "close": 3.75, "volume": 952934.0}, {"date": "2021-06-11", "close": 3.83, "volume": 766998.0}, {"date": "2021-06-14", "close": 3.92, "volume": 2353493.0}, {"date": "2021-06-15", "close": 3.91, "volume": 1175980.0}, {"date": "2021-06-16", "close": 3.87, "volume": 2049895.0}, {"date": "2021-06-17", "close": 3.76, "volume": 2579814.0}, {"date": "2021-06-18", "close": 3.69, "volume": 4723289.0}, {"date": "2021-06-21", "close": 4.01, "volume": 2826502.0}, {"date": "2021-06-22", "close": 4.11, "volume": 2018613.0}, {"date": "2021-06-23", "close": 4.09, "volume": 1946451.0}, {"date": "2021-06-24", "close": 4.14, "volume": 2291376.0}, {"date": "2021-06-25", "close": 4.19, "volume": 16504650.0}, {"date": "2021-06-28", "close": 3.88, "volume": 3110625.0}, {"date": "2021-06-29", "close": 4.15, "volume": 2543684.0}, {"date": "2021-06-30", "close": 4.34, "volume": 3265817.0}, {"date": "2021-07-01", "close": 4.23, "volume": 1908765.0}, {"date": "2021-07-02", "close": 4.06, "volume": 1240408.0}, {"date": "2021-07-06", "close": 3.84, "volume": 3122036.0}, {"date": "2021-07-07", "close": 3.84, "volume": 2203898.0}, {"date": "2021-07-08", "close": 3.84, "volume": 1479005.0}, {"date": "2021-07-09", "close": 4.0, "volume": 1298709.0}, {"date": "2021-07-12", "close": 4.08, "volume": 1290342.0}, {"date": "2021-07-13", "close": 3.87, "volume": 1810606.0}, {"date": "2021-07-14", "close": 3.6, "volume": 2591606.0}, {"date": "2021-07-15", "close": 3.38, "volume": 3820532.0}, {"date": "2021-07-16", "close": 3.27, "volume": 1996535.0}, {"date": "2021-07-19", "close": 3.13, "volume": 2087959.0}, {"date": "2021-07-20", "close": 3.21, "volume": 1535642.0}, {"date": "2021-07-21", "close": 3.44, "volume": 1850324.0}, {"date": "2021-07-22", "close": 3.26, "volume": 843205.0}, {"date": "2021-07-23", "close": 3.14, "volume": 1497220.0}, {"date": "2021-07-26", "close": 3.31, "volume": 1209032.0}, {"date": "2021-07-27", "close": 3.14, "volume": 1239569.0}, {"date": "2021-07-28", "close": 3.2, "volume": 674668.0}, {"date": "2021-07-29", "close": 3.2, "volume": 741569.0}, {"date": "2021-07-30", "close": 3.09, "volume": 814523.0}, {"date": "2021-08-02", "close": 3.14, "volume": 2614654.0}, {"date": "2021-08-03", "close": 3.37, "volume": 5758176.0}, {"date": "2021-08-04", "close": 3.12, "volume": 1994556.0}, {"date": "2021-08-05", "close": 3.12, "volume": 1064158.0}, {"date": "2021-08-06", "close": 3.31, "volume": 1207166.0}, {"date": "2021-08-09", "close": 3.12, "volume": 1418713.0}, {"date": "2021-08-10", "close": 3.29, "volume": 1719838.0}, {"date": "2021-08-11", "close": 3.37, "volume": 1104113.0}, {"date": "2021-08-12", "close": 3.28, "volume": 772139.0}, {"date": "2021-08-13", "close": 3.16, "volume": 927132.0}, {"date": "2021-08-16", "close": 3.05, "volume": 1128354.0}, {"date": "2021-08-17", "close": 2.77, "volume": 2049490.0}, {"date": "2021-08-18", "close": 2.68, "volume": 1863051.0}, {"date": "2021-08-19", "close": 2.53, "volume": 2364762.0}, {"date": "2021-08-20", "close": 2.56, "volume": 1188198.0}, {"date": "2021-08-23", "close": 2.89, "volume": 1644706.0}, {"date": "2021-08-24", "close": 2.93, "volume": 922208.0}, {"date": "2021-08-25", "close": 2.87, "volume": 644904.0}, {"date": "2021-08-26", "close": 2.8, "volume": 772184.0}, {"date": "2021-08-27", "close": 3.22, "volume": 2273386.0}, {"date": "2021-08-30", "close": 3.1, "volume": 1385265.0}, {"date": "2021-08-31", "close": 3.24, "volume": 1595319.0}, {"date": "2021-09-01", "close": 3.14, "volume": 1240674.0}, {"date": "2021-09-02", "close": 3.22, "volume": 1089449.0}, {"date": "2021-09-03", "close": 3.22, "volume": 693840.0}, {"date": "2021-09-07", "close": 3.17, "volume": 1270077.0}, {"date": "2021-09-08", "close": 3.04, "volume": 795766.0}, {"date": "2021-09-09", "close": 2.97, "volume": 1054288.0}, {"date": "2021-09-10", "close": 2.96, "volume": 756554.0}, {"date": "2021-09-13", "close": 3.18, "volume": 1149215.0}, {"date": "2021-09-14", "close": 2.97, "volume": 1138353.0}, {"date": "2021-09-15", "close": 3.1, "volume": 1339230.0}, {"date": "2021-09-16", "close": 2.99, "volume": 1616721.0}, {"date": "2021-09-17", "close": 3.0, "volume": 2483671.0}, {"date": "2021-09-20", "close": 2.84, "volume": 1471864.0}, {"date": "2021-09-21", "close": 2.8, "volume": 803940.0}, {"date": "2021-09-22", "close": 2.87, "volume": 1027230.0}, {"date": "2021-09-23", "close": 3.08, "volume": 963209.0}, {"date": "2021-09-24", "close": 3.08, "volume": 1099877.0}, {"date": "2021-09-27", "close": 3.28, "volume": 1795531.0}, {"date": "2021-09-28", "close": 3.18, "volume": 2492432.0}, {"date": "2021-09-29", "close": 3.11, "volume": 1401365.0}, {"date": "2021-09-30", "close": 3.12, "volume": 1111784.0}, {"date": "2021-10-01", "close": 3.17, "volume": 1022614.0}, {"date": "2021-10-04", "close": 3.29, "volume": 1437413.0}, {"date": "2021-10-05", "close": 3.28, "volume": 994218.0}, {"date": "2021-10-06", "close": 3.04, "volume": 1080902.0}, {"date": "2021-10-07", "close": 3.18, "volume": 1121156.0}, {"date": "2021-10-08", "close": 3.42, "volume": 1835742.0}, {"date": "2021-10-11", "close": 3.58, "volume": 3631068.0}, {"date": "2021-10-12", "close": 3.51, "volume": 2420984.0}, {"date": "2021-10-13", "close": 3.61, "volume": 2032329.0}, {"date": "2021-10-14", "close": 3.59, "volume": 1420740.0}, {"date": "2021-10-15", "close": 3.47, "volume": 3943520.0}, {"date": "2021-10-18", "close": 3.47, "volume": 1216293.0}, {"date": "2021-10-19", "close": 3.53, "volume": 708093.0}, {"date": "2021-10-20", "close": 3.46, "volume": 679770.0}, {"date": "2021-10-21", "close": 3.39, "volume": 798658.0}, {"date": "2021-10-22", "close": 3.39, "volume": 528564.0}, {"date": "2021-10-25", "close": 3.53, "volume": 807774.0}, {"date": "2021-10-26", "close": 3.51, "volume": 619175.0}, {"date": "2021-10-27", "close": 3.22, "volume": 1238320.0}, {"date": "2021-10-28", "close": 3.32, "volume": 874206.0}, {"date": "2021-10-29", "close": 3.23, "volume": 1071608.0}, {"date": "2021-11-01", "close": 3.41, "volume": 870628.0}, {"date": "2021-11-02", "close": 3.62, "volume": 2764522.0}, {"date": "2021-11-03", "close": 3.64, "volume": 1601483.0}, {"date": "2021-11-04", "close": 3.58, "volume": 1159637.0}, {"date": "2021-11-05", "close": 3.85, "volume": 2121778.0}, {"date": "2021-11-08", "close": 3.73, "volume": 1136435.0}, {"date": "2021-11-09", "close": 3.6, "volume": 926952.0}, {"date": "2021-11-10", "close": 3.43, "volume": 1171872.0}, {"date": "2021-11-11", "close": 3.39, "volume": 535934.0}, {"date": "2021-11-12", "close": 3.36, "volume": 610671.0}, {"date": "2021-11-15", "close": 3.27, "volume": 574396.0}, {"date": "2021-11-16", "close": 3.25, "volume": 891546.0}, {"date": "2021-11-17", "close": 3.13, "volume": 834641.0}, {"date": "2021-11-18", "close": 3.01, "volume": 2420489.0}, {"date": "2021-11-19", "close": 2.86, "volume": 2274275.0}, {"date": "2021-11-22", "close": 2.84, "volume": 1266475.0}, {"date": "2021-11-23", "close": 2.97, "volume": 1108452.0}, {"date": "2021-11-24", "close": 2.94, "volume": 760904.0}, {"date": "2021-11-26", "close": 2.79, "volume": 1118679.0}, {"date": "2021-11-29", "close": 2.81, "volume": 835068.0}, {"date": "2021-11-30", "close": 2.61, "volume": 2079271.0}, {"date": "2021-12-01", "close": 2.5, "volume": 1203395.0}, {"date": "2021-12-02", "close": 2.62, "volume": 1013746.0}, {"date": "2021-12-03", "close": 2.51, "volume": 936558.0}, {"date": "2021-12-06", "close": 2.54, "volume": 1092774.0}, {"date": "2021-12-07", "close": 2.67, "volume": 621926.0}, {"date": "2021-12-08", "close": 2.61, "volume": 1208576.0}, {"date": "2021-12-09", "close": 2.57, "volume": 699191.0}, {"date": "2021-12-10", "close": 2.57, "volume": 620946.0}, {"date": "2021-12-13", "close": 2.43, "volume": 879892.0}, {"date": "2021-12-14", "close": 2.43, "volume": 983085.0}, {"date": "2021-12-15", "close": 2.51, "volume": 1397607.0}, {"date": "2021-12-16", "close": 2.4, "volume": 848017.0}, {"date": "2021-12-17", "close": 2.64, "volume": 2632391.0}, {"date": "2021-12-20", "close": 2.58, "volume": 1468793.0}, {"date": "2021-12-21", "close": 2.8, "volume": 1442747.0}, {"date": "2021-12-22", "close": 2.81, "volume": 692815.0}, {"date": "2021-12-23", "close": 2.8, "volume": 495164.0}, {"date": "2021-12-27", "close": 2.87, "volume": 644284.0}, {"date": "2021-12-28", "close": 2.76, "volume": 575853.0}, {"date": "2021-12-29", "close": 2.73, "volume": 397566.0}, {"date": "2021-12-30", "close": 2.76, "volume": 538692.0}, {"date": "2021-12-31", "close": 2.84, "volume": 949411.0}, {"date": "2022-01-03", "close": 3.04, "volume": 1056220.0}, {"date": "2022-01-04", "close": 3.09, "volume": 703422.0}, {"date": "2022-01-05", "close": 3.07, "volume": 794693.0}, {"date": "2022-01-06", "close": 3.12, "volume": 785150.0}, {"date": "2022-01-07", "close": 3.09, "volume": 688515.0}, {"date": "2022-01-10", "close": 3.03, "volume": 564450.0}, {"date": "2022-01-11", "close": 3.2, "volume": 1060554.0}, {"date": "2022-01-12", "close": 3.14, "volume": 621206.0}, {"date": "2022-01-13", "close": 3.11, "volume": 386611.0}, {"date": "2022-01-14", "close": 3.2, "volume": 418229.0}, {"date": "2022-01-18", "close": 3.2, "volume": 668572.0}, {"date": "2022-01-19", "close": 3.15, "volume": 694747.0}, {"date": "2022-01-20", "close": 3.03, "volume": 856786.0}, {"date": "2022-01-21", "close": 2.88, "volume": 829412.0}, {"date": "2022-01-24", "close": 2.94, "volume": 1159118.0}, {"date": "2022-01-25", "close": 3.13, "volume": 869755.0}, {"date": "2022-01-26", "close": 3.01, "volume": 830144.0}, {"date": "2022-01-27", "close": 2.92, "volume": 1541195.0}, {"date": "2022-01-28", "close": 3.0, "volume": 1080403.0}, {"date": "2022-01-31", "close": 2.93, "volume": 528042.0}, {"date": "2022-02-01", "close": 3.04, "volume": 1061371.0}, {"date": "2022-02-02", "close": 2.96, "volume": 712301.0}, {"date": "2022-02-03", "close": 2.94, "volume": 610236.0}, {"date": "2022-02-04", "close": 2.92, "volume": 924815.0}, {"date": "2022-02-07", "close": 2.87, "volume": 700235.0}, {"date": "2022-02-08", "close": 2.75, "volume": 752727.0}, {"date": "2022-02-09", "close": 2.82, "volume": 1038945.0}, {"date": "2022-02-10", "close": 2.86, "volume": 933924.0}, {"date": "2022-02-11", "close": 3.02, "volume": 901319.0}, {"date": "2022-02-14", "close": 2.9, "volume": 771684.0}, {"date": "2022-02-15", "close": 2.86, "volume": 715318.0}, {"date": "2022-02-16", "close": 2.9, "volume": 1238075.0}, {"date": "2022-02-17", "close": 2.91, "volume": 694122.0}, {"date": "2022-02-18", "close": 2.76, "volume": 1024520.0}, {"date": "2022-02-22", "close": 2.74, "volume": 1062558.0}, {"date": "2022-02-23", "close": 2.81, "volume": 720944.0}, {"date": "2022-02-24", "close": 2.98, "volume": 1482982.0}, {"date": "2022-02-25", "close": 2.94, "volume": 1101084.0}, {"date": "2022-02-28", "close": 3.2, "volume": 2408680.0}, {"date": "2022-03-01", "close": 3.1, "volume": 2040773.0}, {"date": "2022-03-02", "close": 3.31, "volume": 1746070.0}, {"date": "2022-03-03", "close": 3.35, "volume": 1145846.0}, {"date": "2022-03-04", "close": 3.48, "volume": 1599692.0}, {"date": "2022-03-07", "close": 3.7, "volume": 2311869.0}, {"date": "2022-03-08", "close": 3.82, "volume": 3145086.0}, {"date": "2022-03-09", "close": 3.53, "volume": 2648617.0}, {"date": "2022-03-10", "close": 3.59, "volume": 1129820.0}, {"date": "2022-03-11", "close": 3.5, "volume": 1102290.0}, {"date": "2022-03-14", "close": 3.18, "volume": 998854.0}, {"date": "2022-03-15", "close": 3.08, "volume": 925124.0}, {"date": "2022-03-16", "close": 3.06, "volume": 1338531.0}, {"date": "2022-03-17", "close": 3.4, "volume": 1607957.0}, {"date": "2022-03-18", "close": 3.34, "volume": 2166169.0}, {"date": "2022-03-21", "close": 3.71, "volume": 2458193.0}, {"date": "2022-03-22", "close": 3.79, "volume": 1310250.0}, {"date": "2022-03-23", "close": 3.76, "volume": 1141812.0}, {"date": "2022-03-24", "close": 3.75, "volume": 854086.0}, {"date": "2022-03-25", "close": 3.84, "volume": 1007013.0}, {"date": "2022-03-28", "close": 3.59, "volume": 1198106.0}, {"date": "2022-03-29", "close": 3.78, "volume": 962246.0}, {"date": "2022-03-30", "close": 3.88, "volume": 1045019.0}, {"date": "2022-03-31", "close": 4.11, "volume": 2613665.0}, {"date": "2022-04-01", "close": 3.92, "volume": 1450852.0}, {"date": "2022-04-04", "close": 3.99, "volume": 739571.0}, {"date": "2022-04-05", "close": 3.79, "volume": 1002817.0}, {"date": "2022-04-06", "close": 3.73, "volume": 847804.0}, {"date": "2022-04-07", "close": 3.87, "volume": 710995.0}, {"date": "2022-04-08", "close": 4.02, "volume": 1555481.0}, {"date": "2022-04-11", "close": 3.9, "volume": 1133249.0}, {"date": "2022-04-12", "close": 4.08, "volume": 1352146.0}, {"date": "2022-04-13", "close": 4.21, "volume": 866618.0}, {"date": "2022-04-14", "close": 4.23, "volume": 814335.0}, {"date": "2022-04-18", "close": 4.38, "volume": 1674949.0}, {"date": "2022-04-19", "close": 4.16, "volume": 941461.0}, {"date": "2022-04-20", "close": 4.18, "volume": 1013439.0}, {"date": "2022-04-21", "close": 3.92, "volume": 974296.0}, {"date": "2022-04-22", "close": 3.74, "volume": 885007.0}, {"date": "2022-04-25", "close": 3.61, "volume": 1031691.0}, {"date": "2022-04-26", "close": 3.57, "volume": 702320.0}, {"date": "2022-04-27", "close": 3.66, "volume": 729471.0}, {"date": "2022-04-28", "close": 3.71, "volume": 1596820.0}, {"date": "2022-04-29", "close": 3.68, "volume": 944519.0}, {"date": "2022-05-02", "close": 3.7, "volume": 1421689.0}, {"date": "2022-05-03", "close": 4.4, "volume": 4694310.0}, {"date": "2022-05-04", "close": 4.57, "volume": 2493974.0}, {"date": "2022-05-05", "close": 4.57, "volume": 1567329.0}, {"date": "2022-05-06", "close": 4.51, "volume": 928936.0}, {"date": "2022-05-09", "close": 3.99, "volume": 1721533.0}, {"date": "2022-05-10", "close": 4.09, "volume": 867956.0}, {"date": "2022-05-11", "close": 4.03, "volume": 992613.0}, {"date": "2022-05-12", "close": 3.96, "volume": 1330371.0}, {"date": "2022-05-13", "close": 4.15, "volume": 1350315.0}, {"date": "2022-05-16", "close": 4.37, "volume": 1401688.0}, {"date": "2022-05-17", "close": 4.6, "volume": 1320980.0}, {"date": "2022-05-18", "close": 4.33, "volume": 943220.0}, {"date": "2022-05-19", "close": 4.29, "volume": 854745.0}, {"date": "2022-05-20", "close": 4.29, "volume": 537665.0}, {"date": "2022-05-23", "close": 4.79, "volume": 1844240.0}, {"date": "2022-05-24", "close": 4.9, "volume": 1476322.0}, {"date": "2022-05-25", "close": 5.17, "volume": 2753548.0}, {"date": "2022-05-26", "close": 5.36, "volume": 2134296.0}, {"date": "2022-05-27", "close": 5.33, "volume": 1879156.0}, {"date": "2022-05-31", "close": 5.02, "volume": 1969011.0}, {"date": "2022-06-01", "close": 5.47, "volume": 2006254.0}, {"date": "2022-06-02", "close": 5.45, "volume": 1153913.0}, {"date": "2022-06-03", "close": 5.5, "volume": 683685.0}, {"date": "2022-06-06", "close": 5.58, "volume": 1088989.0}, {"date": "2022-06-07", "close": 5.73, "volume": 840789.0}, {"date": "2022-06-08", "close": 5.57, "volume": 963228.0}, {"date": "2022-06-09", "close": 5.51, "volume": 1231846.0}, {"date": "2022-06-10", "close": 5.22, "volume": 1539755.0}, {"date": "2022-06-13", "close": 4.82, "volume": 1746915.0}, {"date": "2022-06-14", "close": 4.73, "volume": 1130978.0}, {"date": "2022-06-15", "close": 4.61, "volume": 1477228.0}, {"date": "2022-06-16", "close": 4.29, "volume": 1772060.0}, {"date": "2022-06-17", "close": 4.25, "volume": 2087761.0}, {"date": "2022-06-21", "close": 4.34, "volume": 1306142.0}, {"date": "2022-06-22", "close": 4.24, "volume": 1278882.0}, {"date": "2022-06-23", "close": 3.9, "volume": 2241080.0}, {"date": "2022-06-24", "close": 4.17, "volume": 4006214.0}, {"date": "2022-06-27", "close": 4.37, "volume": 1657627.0}, {"date": "2022-06-28", "close": 4.34, "volume": 1079531.0}, {"date": "2022-06-29", "close": 4.11, "volume": 917667.0}, {"date": "2022-06-30", "close": 4.06, "volume": 1057567.0}, {"date": "2022-07-01", "close": 4.02, "volume": 1371067.0}, {"date": "2022-07-05", "close": 3.77, "volume": 1638735.0}, {"date": "2022-07-06", "close": 3.72, "volume": 1300775.0}, {"date": "2022-07-07", "close": 3.96, "volume": 1415030.0}, {"date": "2022-07-08", "close": 3.99, "volume": 707358.0}, {"date": "2022-07-11", "close": 3.96, "volume": 843552.0}, {"date": "2022-07-12", "close": 3.78, "volume": 811825.0}, {"date": "2022-07-13", "close": 3.84, "volume": 977094.0}, {"date": "2022-07-14", "close": 3.64, "volume": 805873.0}, {"date": "2022-07-15", "close": 3.74, "volume": 1476858.0}, {"date": "2022-07-18", "close": 3.85, "volume": 998404.0}, {"date": "2022-07-19", "close": 4.08, "volume": 1406242.0}, {"date": "2022-07-20", "close": 4.09, "volume": 754181.0}, {"date": "2022-07-21", "close": 3.85, "volume": 887766.0}, {"date": "2022-07-22", "close": 3.79, "volume": 691362.0}, {"date": "2022-07-25", "close": 4.0, "volume": 730739.0}, {"date": "2022-07-26", "close": 4.11, "volume": 1721326.0}, {"date": "2022-07-27", "close": 4.39, "volume": 1263374.0}, {"date": "2022-07-28", "close": 4.18, "volume": 1529615.0}, {"date": "2022-07-29", "close": 4.38, "volume": 1140109.0}, {"date": "2022-08-01", "close": 4.3, "volume": 1656272.0}, {"date": "2022-08-02", "close": 3.91, "volume": 3637157.0}, {"date": "2022-08-03", "close": 3.64, "volume": 2785041.0}, {"date": "2022-08-04", "close": 3.6, "volume": 1889050.0}, {"date": "2022-08-05", "close": 3.72, "volume": 1135672.0}, {"date": "2022-08-08", "close": 3.76, "volume": 905505.0}, {"date": "2022-08-09", "close": 3.88, "volume": 733996.0}, {"date": "2022-08-10", "close": 3.89, "volume": 677614.0}, {"date": "2022-08-11", "close": 4.08, "volume": 1105889.0}, {"date": "2022-08-12", "close": 4.14, "volume": 941990.0}, {"date": "2022-08-15", "close": 3.83, "volume": 1447106.0}, {"date": "2022-08-16", "close": 3.82, "volume": 1155121.0}, {"date": "2022-08-17", "close": 3.95, "volume": 756612.0}, {"date": "2022-08-18", "close": 4.14, "volume": 752577.0}, {"date": "2022-08-19", "close": 3.95, "volume": 577003.0}, {"date": "2022-08-22", "close": 3.96, "volume": 771695.0}, {"date": "2022-08-23", "close": 4.12, "volume": 744566.0}, {"date": "2022-08-24", "close": 4.25, "volume": 605893.0}, {"date": "2022-08-25", "close": 4.21, "volume": 591578.0}, {"date": "2022-08-26", "close": 4.08, "volume": 884514.0}, {"date": "2022-08-29", "close": 4.08, "volume": 526432.0}, {"date": "2022-08-30", "close": 3.92, "volume": 810485.0}, {"date": "2022-08-31", "close": 3.98, "volume": 813354.0}, {"date": "2022-09-01", "close": 3.82, "volume": 1269777.0}, {"date": "2022-09-02", "close": 3.92, "volume": 947478.0}, {"date": "2022-09-06", "close": 3.84, "volume": 658528.0}, {"date": "2022-09-07", "close": 3.89, "volume": 667203.0}, {"date": "2022-09-08", "close": 4.07, "volume": 1044269.0}, {"date": "2022-09-09", "close": 4.14, "volume": 517937.0}, {"date": "2022-09-12", "close": 4.42, "volume": 1163233.0}, {"date": "2022-09-13", "close": 4.09, "volume": 1082767.0}, {"date": "2022-09-14", "close": 4.46, "volume": 1241497.0}, {"date": "2022-09-15", "close": 4.32, "volume": 692826.0}, {"date": "2022-09-16", "close": 4.19, "volume": 2189368.0}, {"date": "2022-09-19", "close": 4.09, "volume": 1056514.0}, {"date": "2022-09-20", "close": 4.0, "volume": 1234086.0}, {"date": "2022-09-21", "close": 3.91, "volume": 1432410.0}, {"date": "2022-09-22", "close": 3.86, "volume": 1258527.0}, {"date": "2022-09-23", "close": 3.47, "volume": 1899633.0}, {"date": "2022-09-26", "close": 3.32, "volume": 915439.0}, {"date": "2022-09-27", "close": 3.35, "volume": 1266874.0}, {"date": "2022-09-28", "close": 3.57, "volume": 676630.0}, {"date": "2022-09-29", "close": 3.59, "volume": 704198.0}, {"date": "2022-09-30", "close": 3.59, "volume": 663422.0}, {"date": "2022-10-03", "close": 3.78, "volume": 657880.0}, {"date": "2022-10-04", "close": 4.02, "volume": 1192730.0}, {"date": "2022-10-05", "close": 4.16, "volume": 850928.0}, {"date": "2022-10-06", "close": 4.11, "volume": 645703.0}, {"date": "2022-10-07", "close": 4.13, "volume": 737047.0}, {"date": "2022-10-10", "close": 3.94, "volume": 873106.0}, {"date": "2022-10-11", "close": 3.8, "volume": 1255041.0}, {"date": "2022-10-12", "close": 3.8, "volume": 884767.0}, {"date": "2022-10-13", "close": 3.96, "volume": 2475440.0}, {"date": "2022-10-14", "close": 3.75, "volume": 702131.0}, {"date": "2022-10-17", "close": 3.95, "volume": 848838.0}, {"date": "2022-10-18", "close": 4.06, "volume": 1081047.0}, {"date": "2022-10-19", "close": 4.25, "volume": 970529.0}, {"date": "2022-10-20", "close": 4.32, "volume": 1136000.0}, {"date": "2022-10-21", "close": 4.55, "volume": 2200608.0}, {"date": "2022-10-24", "close": 4.66, "volume": 1133829.0}, {"date": "2022-10-25", "close": 4.8, "volume": 1216763.0}, {"date": "2022-10-26", "close": 4.89, "volume": 1121841.0}, {"date": "2022-10-27", "close": 4.76, "volume": 1028801.0}, {"date": "2022-10-28", "close": 4.81, "volume": 710633.0}, {"date": "2022-10-31", "close": 4.94, "volume": 1140435.0}, {"date": "2022-11-01", "close": 4.04, "volume": 4047672.0}, {"date": "2022-11-02", "close": 4.03, "volume": 2527297.0}, {"date": "2022-11-03", "close": 4.15, "volume": 1255128.0}, {"date": "2022-11-04", "close": 4.23, "volume": 1143491.0}, {"date": "2022-11-07", "close": 4.35, "volume": 941547.0}, {"date": "2022-11-08", "close": 4.26, "volume": 886915.0}, {"date": "2022-11-09", "close": 3.9, "volume": 1747800.0}, {"date": "2022-11-10", "close": 3.99, "volume": 1379539.0}, {"date": "2022-11-11", "close": 4.02, "volume": 1638979.0}, {"date": "2022-11-14", "close": 3.84, "volume": 1393767.0}, {"date": "2022-11-15", "close": 3.88, "volume": 1243039.0}, {"date": "2022-11-16", "close": 3.78, "volume": 1162110.0}, {"date": "2022-11-17", "close": 3.77, "volume": 999154.0}, {"date": "2022-11-18", "close": 3.8, "volume": 1334813.0}, {"date": "2022-11-21", "close": 3.69, "volume": 1846299.0}, {"date": "2022-11-22", "close": 3.81, "volume": 789996.0}, {"date": "2022-11-23", "close": 3.71, "volume": 472193.0}, {"date": "2022-11-25", "close": 3.68, "volume": 201571.0}, {"date": "2022-11-28", "close": 3.56, "volume": 514230.0}, {"date": "2022-11-29", "close": 3.63, "volume": 693584.0}, {"date": "2022-11-30", "close": 3.81, "volume": 3296697.0}, {"date": "2022-12-01", "close": 3.73, "volume": 638710.0}, {"date": "2022-12-02", "close": 3.84, "volume": 569614.0}, {"date": "2022-12-05", "close": 3.69, "volume": 550721.0}, {"date": "2022-12-06", "close": 3.64, "volume": 673521.0}, {"date": "2022-12-07", "close": 3.48, "volume": 959536.0}, {"date": "2022-12-08", "close": 3.48, "volume": 853563.0}, {"date": "2022-12-09", "close": 3.4, "volume": 650450.0}, {"date": "2022-12-12", "close": 3.53, "volume": 669433.0}, {"date": "2022-12-13", "close": 3.64, "volume": 774827.0}, {"date": "2022-12-14", "close": 3.6, "volume": 782616.0}, {"date": "2022-12-15", "close": 3.5, "volume": 547312.0}, {"date": "2022-12-16", "close": 3.46, "volume": 1237094.0}, {"date": "2022-12-19", "close": 3.3, "volume": 989792.0}, {"date": "2022-12-20", "close": 3.44, "volume": 695554.0}, {"date": "2022-12-21", "close": 3.43, "volume": 715144.0}, {"date": "2022-12-22", "close": 3.33, "volume": 758403.0}, {"date": "2022-12-23", "close": 3.46, "volume": 743041.0}, {"date": "2022-12-27", "close": 3.44, "volume": 451881.0}, {"date": "2022-12-28", "close": 3.34, "volume": 531016.0}, {"date": "2022-12-29", "close": 3.48, "volume": 468395.0}, {"date": "2022-12-30", "close": 3.46, "volume": 689307.0}, {"date": "2023-01-03", "close": 3.25, "volume": 674975.0}, {"date": "2023-01-04", "close": 3.27, "volume": 767817.0}, {"date": "2023-01-05", "close": 3.36, "volume": 760087.0}, {"date": "2023-01-06", "close": 3.46, "volume": 603045.0}, {"date": "2023-01-09", "close": 3.61, "volume": 747753.0}, {"date": "2023-01-10", "close": 3.63, "volume": 483995.0}, {"date": "2023-01-11", "close": 3.73, "volume": 720357.0}, {"date": "2023-01-12", "close": 3.85, "volume": 617311.0}, {"date": "2023-01-13", "close": 3.94, "volume": 634359.0}, {"date": "2023-01-17", "close": 3.94, "volume": 575684.0}, {"date": "2023-01-18", "close": 3.67, "volume": 1135171.0}, {"date": "2023-01-19", "close": 3.71, "volume": 388535.0}, {"date": "2023-01-20", "close": 3.81, "volume": 732415.0}, {"date": "2023-01-23", "close": 3.96, "volume": 966657.0}, {"date": "2023-01-24", "close": 3.88, "volume": 664478.0}, {"date": "2023-01-25", "close": 3.97, "volume": 798011.0}, {"date": "2023-01-26", "close": 4.01, "volume": 507674.0}, {"date": "2023-01-27", "close": 3.96, "volume": 862501.0}, {"date": "2023-01-30", "close": 3.88, "volume": 970950.0}, {"date": "2023-01-31", "close": 3.96, "volume": 1216250.0}, {"date": "2023-02-01", "close": 3.95, "volume": 734742.0}, {"date": "2023-02-02", "close": 3.91, "volume": 847569.0}, {"date": "2023-02-03", "close": 3.9, "volume": 1449112.0}, {"date": "2023-02-06", "close": 3.87, "volume": 953144.0}, {"date": "2023-02-07", "close": 3.96, "volume": 873162.0}, {"date": "2023-02-08", "close": 3.9, "volume": 750476.0}, {"date": "2023-02-09", "close": 3.7, "volume": 784579.0}, {"date": "2023-02-10", "close": 3.97, "volume": 1787251.0}, {"date": "2023-02-13", "close": 3.96, "volume": 892328.0}, {"date": "2023-02-14", "close": 3.99, "volume": 998257.0}, {"date": "2023-02-15", "close": 3.97, "volume": 841384.0}, {"date": "2023-02-16", "close": 3.91, "volume": 642252.0}, {"date": "2023-02-17", "close": 3.89, "volume": 1241136.0}, {"date": "2023-02-21", "close": 3.87, "volume": 1023400.0}, {"date": "2023-02-22", "close": 3.77, "volume": 1378962.0}, {"date": "2023-02-23", "close": 3.83, "volume": 578259.0}, {"date": "2023-02-24", "close": 3.87, "volume": 718582.0}, {"date": "2023-02-27", "close": 3.94, "volume": 2246267.0}, {"date": "2023-02-28", "close": 3.56, "volume": 3276327.0}, {"date": "2023-03-01", "close": 3.4, "volume": 3027276.0}, {"date": "2023-03-02", "close": 3.5, "volume": 1110231.0}, {"date": "2023-03-03", "close": 3.6, "volume": 791926.0}, {"date": "2023-03-06", "close": 3.48, "volume": 1068750.0}, {"date": "2023-03-07", "close": 3.47, "volume": 914173.0}, {"date": "2023-03-08", "close": 3.4, "volume": 1056651.0}, {"date": "2023-03-09", "close": 3.34, "volume": 1891420.0}, {"date": "2023-03-10", "close": 3.22, "volume": 3575123.0}, {"date": "2023-03-13", "close": 3.0, "volume": 2194676.0}, {"date": "2023-03-14", "close": 2.99, "volume": 1655049.0}, {"date": "2023-03-15", "close": 2.77, "volume": 4447306.0}, {"date": "2023-03-16", "close": 2.67, "volume": 2680311.0}, {"date": "2023-03-17", "close": 2.52, "volume": 5732734.0}, {"date": "2023-03-20", "close": 2.53, "volume": 2610083.0}, {"date": "2023-03-21", "close": 2.68, "volume": 1379550.0}, {"date": "2023-03-22", "close": 2.58, "volume": 1155076.0}, {"date": "2023-03-23", "close": 2.52, "volume": 1118096.0}, {"date": "2023-03-24", "close": 2.48, "volume": 1119164.0}, {"date": "2023-03-27", "close": 2.61, "volume": 1223112.0}, {"date": "2023-03-28", "close": 2.62, "volume": 879241.0}, {"date": "2023-03-29", "close": 2.59, "volume": 656244.0}, {"date": "2023-03-30", "close": 2.58, "volume": 695049.0}, {"date": "2023-03-31", "close": 2.65, "volume": 841544.0}, {"date": "2023-04-03", "close": 2.87, "volume": 1661661.0}, {"date": "2023-04-04", "close": 2.76, "volume": 807988.0}, {"date": "2023-04-05", "close": 2.76, "volume": 1149773.0}, {"date": "2023-04-06", "close": 2.78, "volume": 865253.0}, {"date": "2023-04-10", "close": 3.05, "volume": 2280230.0}, {"date": "2023-04-11", "close": 3.16, "volume": 2325921.0}, {"date": "2023-04-12", "close": 3.06, "volume": 1468962.0}, {"date": "2023-04-13", "close": 3.13, "volume": 1322806.0}, {"date": "2023-04-14", "close": 3.17, "volume": 815911.0}, {"date": "2023-04-17", "close": 3.09, "volume": 1654808.0}, {"date": "2023-04-18", "close": 3.04, "volume": 771005.0}, {"date": "2023-04-19", "close": 3.04, "volume": 1080681.0}, {"date": "2023-04-20", "close": 3.01, "volume": 873142.0}, {"date": "2023-04-21", "close": 3.01, "volume": 1923464.0}, {"date": "2023-04-24", "close": 3.04, "volume": 814726.0}, {"date": "2023-04-25", "close": 2.9, "volume": 1114667.0}, {"date": "2023-04-26", "close": 2.79, "volume": 2663345.0}, {"date": "2023-04-27", "close": 2.76, "volume": 917786.0}, {"date": "2023-04-28", "close": 2.85, "volume": 861093.0}, {"date": "2023-05-01", "close": 2.91, "volume": 1006504.0}, {"date": "2023-05-02", "close": 2.8, "volume": 1568023.0}, {"date": "2023-05-03", "close": 2.79, "volume": 1185271.0}, {"date": "2023-05-04", "close": 2.79, "volume": 1067356.0}, {"date": "2023-05-05", "close": 2.92, "volume": 1308751.0}, {"date": "2023-05-08", "close": 2.96, "volume": 1110873.0}, {"date": "2023-05-09", "close": 2.88, "volume": 624802.0}, {"date": "2023-05-10", "close": 2.83, "volume": 760479.0}, {"date": "2023-05-11", "close": 2.71, "volume": 691482.0}, {"date": "2023-05-12", "close": 2.74, "volume": 490352.0}, {"date": "2023-05-15", "close": 2.77, "volume": 634037.0}, {"date": "2023-05-16", "close": 2.63, "volume": 520335.0}, {"date": "2023-05-17", "close": 2.75, "volume": 832163.0}, {"date": "2023-05-18", "close": 2.78, "volume": 557379.0}, {"date": "2023-05-19", "close": 2.75, "volume": 529960.0}, {"date": "2023-05-22", "close": 2.91, "volume": 1025636.0}, {"date": "2023-05-23", "close": 2.96, "volume": 624047.0}, {"date": "2023-05-24", "close": 2.88, "volume": 656496.0}, {"date": "2023-05-25", "close": 2.77, "volume": 672932.0}, {"date": "2023-05-26", "close": 2.74, "volume": 730938.0}, {"date": "2023-05-30", "close": 2.65, "volume": 578840.0}, {"date": "2023-05-31", "close": 2.6, "volume": 872166.0}, {"date": "2023-06-01", "close": 2.66, "volume": 597553.0}, {"date": "2023-06-02", "close": 2.84, "volume": 1124211.0}, {"date": "2023-06-05", "close": 2.85, "volume": 592651.0}, {"date": "2023-06-06", "close": 2.89, "volume": 704771.0}, {"date": "2023-06-07", "close": 2.99, "volume": 859703.0}, {"date": "2023-06-08", "close": 3.01, "volume": 729203.0}, {"date": "2023-06-09", "close": 2.9, "volume": 523040.0}, {"date": "2023-06-12", "close": 2.84, "volume": 724443.0}, {"date": "2023-06-13", "close": 2.92, "volume": 1016504.0}, {"date": "2023-06-14", "close": 2.86, "volume": 1257112.0}, {"date": "2023-06-15", "close": 2.92, "volume": 582294.0}, {"date": "2023-06-16", "close": 2.86, "volume": 1548570.0}, {"date": "2023-06-20", "close": 2.82, "volume": 542435.0}, {"date": "2023-06-21", "close": 2.84, "volume": 498352.0}, {"date": "2023-06-22", "close": 2.78, "volume": 1044922.0}, {"date": "2023-06-23", "close": 2.71, "volume": 1819107.0}, {"date": "2023-06-26", "close": 2.89, "volume": 1027796.0}, {"date": "2023-06-27", "close": 3.1, "volume": 1708642.0}, {"date": "2023-06-28", "close": 3.14, "volume": 1172626.0}, {"date": "2023-06-29", "close": 3.36, "volume": 2843068.0}, {"date": "2023-06-30", "close": 3.38, "volume": 2149376.0}, {"date": "2023-07-03", "close": 3.4, "volume": 592962.0}, {"date": "2023-07-05", "close": 3.52, "volume": 2768623.0}, {"date": "2023-07-06", "close": 3.5, "volume": 1427998.0}, {"date": "2023-07-07", "close": 3.66, "volume": 2601362.0}, {"date": "2023-07-10", "close": 3.67, "volume": 1372779.0}, {"date": "2023-07-11", "close": 3.82, "volume": 1413248.0}, {"date": "2023-07-12", "close": 3.84, "volume": 1075685.0}, {"date": "2023-07-13", "close": 3.92, "volume": 2259804.0}, {"date": "2023-07-14", "close": 3.87, "volume": 1727973.0}, {"date": "2023-07-17", "close": 3.85, "volume": 920469.0}, {"date": "2023-07-18", "close": 4.08, "volume": 1975862.0}, {"date": "2023-07-19", "close": 4.13, "volume": 1207225.0}, {"date": "2023-07-20", "close": 4.19, "volume": 1288514.0}, {"date": "2023-07-21", "close": 4.29, "volume": 2892346.0}, {"date": "2023-07-24", "close": 4.25, "volume": 2637568.0}, {"date": "2023-07-25", "close": 4.3, "volume": 1265703.0}, {"date": "2023-07-26", "close": 4.33, "volume": 765185.0}, {"date": "2023-07-27", "close": 4.17, "volume": 2210517.0}, {"date": "2023-07-28", "close": 4.38, "volume": 1521967.0}, {"date": "2023-07-31", "close": 4.49, "volume": 2634239.0}, {"date": "2023-08-01", "close": 5.01, "volume": 5648291.0}, {"date": "2023-08-02", "close": 5.08, "volume": 3030244.0}, {"date": "2023-08-03", "close": 5.48, "volume": 5358568.0}, {"date": "2023-08-04", "close": 5.28, "volume": 2111395.0}, {"date": "2023-08-07", "close": 5.34, "volume": 1468893.0}, {"date": "2023-08-08", "close": 5.42, "volume": 1148396.0}, {"date": "2023-08-09", "close": 5.38, "volume": 1495314.0}, {"date": "2023-08-10", "close": 5.34, "volume": 1094254.0}, {"date": "2023-08-11", "close": 5.32, "volume": 775271.0}, {"date": "2023-08-14", "close": 5.25, "volume": 1040442.0}, {"date": "2023-08-15", "close": 5.2, "volume": 1168491.0}, {"date": "2023-08-16", "close": 5.21, "volume": 1151029.0}, {"date": "2023-08-17", "close": 5.18, "volume": 828816.0}, {"date": "2023-08-18", "close": 5.25, "volume": 1244388.0}, {"date": "2023-08-21", "close": 5.35, "volume": 1190192.0}, {"date": "2023-08-22", "close": 5.27, "volume": 1154165.0}, {"date": "2023-08-23", "close": 5.32, "volume": 974859.0}, {"date": "2023-08-24", "close": 5.32, "volume": 881023.0}, {"date": "2023-08-25", "close": 5.19, "volume": 1066862.0}, {"date": "2023-08-28", "close": 5.31, "volume": 712418.0}, {"date": "2023-08-29", "close": 5.47, "volume": 2859329.0}, {"date": "2023-08-30", "close": 5.55, "volume": 2376263.0}, {"date": "2023-08-31", "close": 5.49, "volume": 1555426.0}, {"date": "2023-09-01", "close": 5.73, "volume": 2317214.0}, {"date": "2023-09-05", "close": 5.76, "volume": 1745154.0}, {"date": "2023-09-06", "close": 5.71, "volume": 1407629.0}, {"date": "2023-09-07", "close": 5.74, "volume": 1505298.0}, {"date": "2023-09-08", "close": 5.81, "volume": 1506278.0}, {"date": "2023-09-11", "close": 6.23, "volume": 4224150.0}, {"date": "2023-09-12", "close": 6.49, "volume": 3695666.0}, {"date": "2023-09-13", "close": 6.16, "volume": 2467919.0}, {"date": "2023-09-14", "close": 6.45, "volume": 2228291.0}, {"date": "2023-09-15", "close": 6.43, "volume": 3780425.0}, {"date": "2023-09-18", "close": 6.32, "volume": 1147797.0}, {"date": "2023-09-19", "close": 6.07, "volume": 2299588.0}, {"date": "2023-09-20", "close": 6.14, "volume": 1517870.0}, {"date": "2023-09-21", "close": 6.12, "volume": 2763635.0}, {"date": "2023-09-22", "close": 6.17, "volume": 1477145.0}, {"date": "2023-09-25", "close": 6.18, "volume": 1405932.0}, {"date": "2023-09-26", "close": 6.1, "volume": 1393470.0}, {"date": "2023-09-27", "close": 6.2, "volume": 1861642.0}, {"date": "2023-09-28", "close": 6.51, "volume": 3826263.0}, {"date": "2023-09-29", "close": 6.38, "volume": 3105132.0}, {"date": "2023-10-02", "close": 6.03, "volume": 2020618.0}, {"date": "2023-10-03", "close": 5.92, "volume": 1756454.0}, {"date": "2023-10-04", "close": 5.52, "volume": 2268436.0}, {"date": "2023-10-05", "close": 5.58, "volume": 1617235.0}, {"date": "2023-10-06", "close": 5.64, "volume": 968626.0}, {"date": "2023-10-09", "close": 6.1, "volume": 3161022.0}, {"date": "2023-10-10", "close": 6.07, "volume": 1392001.0}, {"date": "2023-10-11", "close": 6.2, "volume": 1311695.0}, {"date": "2023-10-12", "close": 6.0, "volume": 1354857.0}, {"date": "2023-10-13", "close": 6.3, "volume": 1820973.0}, {"date": "2023-10-16", "close": 6.36, "volume": 1642722.0}, {"date": "2023-10-17", "close": 6.54, "volume": 1986667.0}, {"date": "2023-10-18", "close": 6.49, "volume": 1202815.0}, {"date": "2023-10-19", "close": 6.43, "volume": 1102116.0}, {"date": "2023-10-20", "close": 6.18, "volume": 2990390.0}, {"date": "2023-10-23", "close": 6.04, "volume": 1085050.0}, {"date": "2023-10-24", "close": 6.0, "volume": 1068948.0}, {"date": "2023-10-25", "close": 5.83, "volume": 1277187.0}, {"date": "2023-10-26", "close": 5.64, "volume": 1586521.0}, {"date": "2023-10-27", "close": 5.55, "volume": 1448263.0}, {"date": "2023-10-30", "close": 5.58, "volume": 975330.0}, {"date": "2023-10-31", "close": 4.74, "volume": 4837482.0}, {"date": "2023-11-01", "close": 4.77, "volume": 2039817.0}, {"date": "2023-11-02", "close": 4.64, "volume": 2920264.0}, {"date": "2023-11-03", "close": 4.56, "volume": 1740464.0}, {"date": "2023-11-06", "close": 4.44, "volume": 1542844.0}, {"date": "2023-11-07", "close": 4.24, "volume": 2660198.0}, {"date": "2023-11-08", "close": 4.23, "volume": 1777969.0}, {"date": "2023-11-09", "close": 4.25, "volume": 1185538.0}, {"date": "2023-11-10", "close": 4.3, "volume": 932646.0}, {"date": "2023-11-13", "close": 4.82, "volume": 4586988.0}, {"date": "2023-11-14", "close": 4.71, "volume": 2481100.0}, {"date": "2023-11-15", "close": 4.7, "volume": 2498024.0}, {"date": "2023-11-16", "close": 4.47, "volume": 2176230.0}, {"date": "2023-11-17", "close": 4.74, "volume": 2310923.0}, {"date": "2023-11-20", "close": 4.71, "volume": 1104136.0}, {"date": "2023-11-21", "close": 4.64, "volume": 847272.0}, {"date": "2023-11-22", "close": 4.79, "volume": 1646248.0}, {"date": "2023-11-24", "close": 4.81, "volume": 580814.0}, {"date": "2023-11-27", "close": 4.73, "volume": 1292353.0}, {"date": "2023-11-28", "close": 4.82, "volume": 1454614.0}, {"date": "2023-11-29", "close": 4.7, "volume": 1472683.0}, {"date": "2023-11-30", "close": 4.72, "volume": 2201552.0}, {"date": "2023-12-01", "close": 4.77, "volume": 929805.0}, {"date": "2023-12-04", "close": 4.65, "volume": 962923.0}, {"date": "2023-12-05", "close": 4.52, "volume": 1971633.0}, {"date": "2023-12-06", "close": 4.38, "volume": 1448384.0}, {"date": "2023-12-07", "close": 4.31, "volume": 912490.0}, {"date": "2023-12-08", "close": 4.31, "volume": 1175185.0}, {"date": "2023-12-11", "close": 4.31, "volume": 1041473.0}, {"date": "2023-12-12", "close": 4.33, "volume": 965916.0}, {"date": "2023-12-13", "close": 4.44, "volume": 1229231.0}, {"date": "2023-12-14", "close": 4.46, "volume": 1751602.0}, {"date": "2023-12-15", "close": 4.41, "volume": 2993199.0}, {"date": "2023-12-18", "close": 4.47, "volume": 1026351.0}, {"date": "2023-12-19", "close": 4.68, "volume": 1549447.0}, {"date": "2023-12-20", "close": 4.58, "volume": 1496998.0}, {"date": "2023-12-21", "close": 4.65, "volume": 779114.0}, {"date": "2023-12-22", "close": 4.66, "volume": 717516.0}, {"date": "2023-12-26", "close": 4.72, "volume": 736749.0}, {"date": "2023-12-27", "close": 4.67, "volume": 737924.0}, {"date": "2023-12-28", "close": 4.55, "volume": 1339311.0}, {"date": "2023-12-29", "close": 4.52, "volume": 1312851.0}, {"date": "2024-01-02", "close": 4.46, "volume": 914185.0}, {"date": "2024-01-03", "close": 4.55, "volume": 1463930.0}, {"date": "2024-01-04", "close": 4.41, "volume": 1322511.0}, {"date": "2024-01-05", "close": 4.41, "volume": 1709656.0}, {"date": "2024-01-08", "close": 4.34, "volume": 2484096.0}, {"date": "2024-01-09", "close": 4.29, "volume": 1881623.0}, {"date": "2024-01-10", "close": 4.21, "volume": 1803444.0}, {"date": "2024-01-11", "close": 4.2, "volume": 1298877.0}, {"date": "2024-01-12", "close": 4.09, "volume": 1133293.0}, {"date": "2024-01-16", "close": 4.05, "volume": 2065538.0}, {"date": "2024-01-17", "close": 4.07, "volume": 1259024.0}, {"date": "2024-01-18", "close": 4.17, "volume": 902670.0}, {"date": "2024-01-19", "close": 4.14, "volume": 2285732.0}, {"date": "2024-01-22", "close": 4.21, "volume": 890410.0}, {"date": "2024-01-23", "close": 4.25, "volume": 1067316.0}, {"date": "2024-01-24", "close": 4.39, "volume": 1109170.0}, {"date": "2024-01-25", "close": 4.43, "volume": 1382858.0}, {"date": "2024-01-26", "close": 4.59, "volume": 1455210.0}, {"date": "2024-01-29", "close": 4.55, "volume": 1029260.0}, {"date": "2024-01-30", "close": 4.49, "volume": 856456.0}, {"date": "2024-01-31", "close": 4.19, "volume": 1762228.0}, {"date": "2024-02-01", "close": 4.24, "volume": 1237755.0}, {"date": "2024-02-02", "close": 4.11, "volume": 886771.0}, {"date": "2024-02-05", "close": 3.89, "volume": 2356024.0}, {"date": "2024-02-06", "close": 3.87, "volume": 1362431.0}, {"date": "2024-02-07", "close": 3.85, "volume": 989372.0}, {"date": "2024-02-08", "close": 3.94, "volume": 763916.0}, {"date": "2024-02-09", "close": 3.91, "volume": 889265.0}, {"date": "2024-02-12", "close": 4.09, "volume": 1372013.0}, {"date": "2024-02-13", "close": 3.84, "volume": 1338596.0}, {"date": "2024-02-14", "close": 3.85, "volume": 746539.0}, {"date": "2024-02-15", "close": 4.02, "volume": 1105853.0}, {"date": "2024-02-16", "close": 3.94, "volume": 792416.0}, {"date": "2024-02-20", "close": 3.87, "volume": 763927.0}, {"date": "2024-02-21", "close": 3.84, "volume": 966805.0}, {"date": "2024-02-22", "close": 3.83, "volume": 876623.0}, {"date": "2024-02-23", "close": 3.79, "volume": 1016121.0}, {"date": "2024-02-26", "close": 3.86, "volume": 2101970.0}, {"date": "2024-02-27", "close": 3.85, "volume": 2080994.0}, {"date": "2024-02-28", "close": 4.08, "volume": 5400982.0}, {"date": "2024-02-29", "close": 3.9, "volume": 2452885.0}, {"date": "2024-03-01", "close": 3.95, "volume": 1685359.0}, {"date": "2024-03-04", "close": 3.94, "volume": 1379825.0}, {"date": "2024-03-05", "close": 3.94, "volume": 1017977.0}, {"date": "2024-03-06", "close": 3.92, "volume": 1104640.0}, {"date": "2024-03-07", "close": 3.93, "volume": 844631.0}, {"date": "2024-03-08", "close": 3.97, "volume": 2136065.0}, {"date": "2024-03-11", "close": 4.13, "volume": 2781638.0}, {"date": "2024-03-12", "close": 4.22, "volume": 1829699.0}, {"date": "2024-03-13", "close": 4.26, "volume": 1083177.0}, {"date": "2024-03-14", "close": 4.2, "volume": 1680607.0}, {"date": "2024-03-15", "close": 4.27, "volume": 2020586.0}, {"date": "2024-03-18", "close": 4.2, "volume": 935295.0}, {"date": "2024-03-19", "close": 4.43, "volume": 1703593.0}, {"date": "2024-03-20", "close": 4.48, "volume": 1499980.0}, {"date": "2024-03-21", "close": 4.49, "volume": 816287.0}, {"date": "2024-03-22", "close": 4.41, "volume": 837343.0}, {"date": "2024-03-25", "close": 4.45, "volume": 1194213.0}, {"date": "2024-03-26", "close": 4.35, "volume": 1011002.0}, {"date": "2024-03-27", "close": 4.42, "volume": 638270.0}, {"date": "2024-03-28", "close": 4.43, "volume": 1625528.0}, {"date": "2024-04-01", "close": 4.51, "volume": 1134063.0}, {"date": "2024-04-02", "close": 4.57, "volume": 1043128.0}, {"date": "2024-04-03", "close": 4.8, "volume": 1732229.0}, {"date": "2024-04-04", "close": 4.68, "volume": 1607054.0}, {"date": "2024-04-05", "close": 4.93, "volume": 2335787.0}, {"date": "2024-04-08", "close": 4.92, "volume": 1187715.0}, {"date": "2024-04-09", "close": 4.92, "volume": 1128252.0}, {"date": "2024-04-10", "close": 4.82, "volume": 1376523.0}, {"date": "2024-04-11", "close": 4.81, "volume": 808224.0}, {"date": "2024-04-12", "close": 4.63, "volume": 1467313.0}, {"date": "2024-04-15", "close": 4.46, "volume": 1301989.0}, {"date": "2024-04-16", "close": 4.43, "volume": 1134832.0}, {"date": "2024-04-17", "close": 4.34, "volume": 698189.0}, {"date": "2024-04-18", "close": 4.34, "volume": 822892.0}, {"date": "2024-04-19", "close": 4.42, "volume": 1057453.0}, {"date": "2024-04-22", "close": 4.42, "volume": 765641.0}, {"date": "2024-04-23", "close": 4.48, "volume": 894448.0}, {"date": "2024-04-24", "close": 4.45, "volume": 939023.0}, {"date": "2024-04-25", "close": 4.47, "volume": 1040593.0}, {"date": "2024-04-26", "close": 4.56, "volume": 1140254.0}, {"date": "2024-04-29", "close": 4.51, "volume": 975931.0}, {"date": "2024-04-30", "close": 4.29, "volume": 2170828.0}, {"date": "2024-05-01", "close": 3.7, "volume": 5621674.0}, {"date": "2024-05-02", "close": 3.79, "volume": 2118213.0}, {"date": "2024-05-03", "close": 3.95, "volume": 1972341.0}, {"date": "2024-05-06", "close": 3.86, "volume": 1666256.0}, {"date": "2024-05-07", "close": 3.89, "volume": 1270104.0}, {"date": "2024-05-08", "close": 3.97, "volume": 1247666.0}, {"date": "2024-05-09", "close": 4.11, "volume": 1772456.0}, {"date": "2024-05-10", "close": 4.02, "volume": 998095.0}, {"date": "2024-05-13", "close": 4.01, "volume": 965937.0}, {"date": "2024-05-14", "close": 4.17, "volume": 1207164.0}, {"date": "2024-05-15", "close": 4.24, "volume": 1162844.0}, {"date": "2024-05-16", "close": 4.06, "volume": 2132276.0}, {"date": "2024-05-17", "close": 4.21, "volume": 875650.0}, {"date": "2024-05-20", "close": 4.11, "volume": 1256432.0}, {"date": "2024-05-21", "close": 4.07, "volume": 2020331.0}, {"date": "2024-05-22", "close": 3.82, "volume": 2325824.0}, {"date": "2024-05-23", "close": 3.69, "volume": 1447269.0}, {"date": "2024-05-24", "close": 3.67, "volume": 838449.0}, {"date": "2024-05-28", "close": 3.79, "volume": 1754796.0}, {"date": "2024-05-29", "close": 3.67, "volume": 1066747.0}, {"date": "2024-05-30", "close": 3.69, "volume": 873517.0}, {"date": "2024-05-31", "close": 3.71, "volume": 3153247.0}, {"date": "2024-06-03", "close": 3.55, "volume": 1819907.0}, {"date": "2024-06-04", "close": 3.46, "volume": 1969312.0}, {"date": "2024-06-05", "close": 3.46, "volume": 1836647.0}, {"date": "2024-06-06", "close": 3.51, "volume": 1412988.0}, {"date": "2024-06-07", "close": 3.45, "volume": 930647.0}, {"date": "2024-06-10", "close": 3.58, "volume": 1939258.0}, {"date": "2024-06-11", "close": 3.52, "volume": 810607.0}, {"date": "2024-06-12", "close": 3.48, "volume": 960659.0}, {"date": "2024-06-13", "close": 3.33, "volume": 1027081.0}, {"date": "2024-06-14", "close": 3.22, "volume": 1076099.0}, {"date": "2024-06-17", "close": 3.19, "volume": 733675.0}, {"date": "2024-06-18", "close": 3.2, "volume": 1244021.0}, {"date": "2024-06-20", "close": 3.2, "volume": 943349.0}, {"date": "2024-06-21", "close": 3.15, "volume": 1711297.0}, {"date": "2024-06-24", "close": 3.39, "volume": 945962.0}, {"date": "2024-06-25", "close": 3.4, "volume": 1063410.0}, {"date": "2024-06-26", "close": 3.39, "volume": 826351.0}, {"date": "2024-06-27", "close": 3.42, "volume": 545485.0}, {"date": "2024-06-28", "close": 3.46, "volume": 2433687.0}, {"date": "2024-07-01", "close": 3.35, "volume": 694782.0}, {"date": "2024-07-02", "close": 3.33, "volume": 1988872.0}, {"date": "2024-07-03", "close": 3.38, "volume": 829954.0}, {"date": "2024-07-05", "close": 3.27, "volume": 788115.0}, {"date": "2024-07-08", "close": 3.26, "volume": 753019.0}, {"date": "2024-07-09", "close": 3.14, "volume": 510839.0}, {"date": "2024-07-10", "close": 3.31, "volume": 1129438.0}, {"date": "2024-07-11", "close": 3.47, "volume": 1104725.0}, {"date": "2024-07-12", "close": 3.46, "volume": 507812.0}, {"date": "2024-07-15", "close": 3.65, "volume": 1081039.0}, {"date": "2024-07-16", "close": 3.76, "volume": 789752.0}, {"date": "2024-07-17", "close": 3.78, "volume": 987619.0}, {"date": "2024-07-18", "close": 3.7, "volume": 679107.0}, {"date": "2024-07-19", "close": 3.61, "volume": 541830.0}, {"date": "2024-07-22", "close": 3.66, "volume": 724120.0}, {"date": "2024-07-23", "close": 3.6, "volume": 755115.0}, {"date": "2024-07-24", "close": 3.52, "volume": 671863.0}, {"date": "2024-07-25", "close": 3.76, "volume": 855829.0}, {"date": "2024-07-26", "close": 3.75, "volume": 719274.0}, {"date": "2024-07-29", "close": 3.64, "volume": 586055.0}, {"date": "2024-07-30", "close": 3.62, "volume": 462492.0}, {"date": "2024-07-31", "close": 3.73, "volume": 1136000.0}, {"date": "2024-08-01", "close": 3.6, "volume": 1417258.0}, {"date": "2024-08-02", "close": 3.32, "volume": 1501433.0}, {"date": "2024-08-05", "close": 3.15, "volume": 1231046.0}, {"date": "2024-08-06", "close": 3.19, "volume": 1296289.0}, {"date": "2024-08-07", "close": 3.1, "volume": 821879.0}, {"date": "2024-08-08", "close": 3.25, "volume": 1483074.0}, {"date": "2024-08-09", "close": 3.16, "volume": 574268.0}, {"date": "2024-08-12", "close": 3.17, "volume": 1033406.0}, {"date": "2024-08-13", "close": 3.11, "volume": 814818.0}, {"date": "2024-08-14", "close": 3.01, "volume": 836393.0}, {"date": "2024-08-15", "close": 3.14, "volume": 737169.0}, {"date": "2024-08-16", "close": 3.19, "volume": 759023.0}, {"date": "2024-08-19", "close": 3.18, "volume": 691071.0}, {"date": "2024-08-20", "close": 3.1, "volume": 660652.0}, {"date": "2024-08-21", "close": 3.16, "volume": 752818.0}, {"date": "2024-08-22", "close": 3.04, "volume": 808131.0}, {"date": "2024-08-23", "close": 3.23, "volume": 1240312.0}, {"date": "2024-08-26", "close": 3.36, "volume": 1851718.0}, {"date": "2024-08-27", "close": 3.18, "volume": 983044.0}, {"date": "2024-08-28", "close": 3.07, "volume": 1269603.0}, {"date": "2024-08-29", "close": 3.21, "volume": 992565.0}, {"date": "2024-08-30", "close": 3.18, "volume": 1205094.0}, {"date": "2024-09-03", "close": 3.0, "volume": 1210325.0}, {"date": "2024-09-04", "close": 2.94, "volume": 2439231.0}, {"date": "2024-09-05", "close": 2.85, "volume": 1111521.0}, {"date": "2024-09-06", "close": 2.83, "volume": 1755448.0}, {"date": "2024-09-09", "close": 2.81, "volume": 2100568.0}, {"date": "2024-09-10", "close": 2.76, "volume": 1073552.0}, {"date": "2024-09-11", "close": 2.78, "volume": 1121640.0}, {"date": "2024-09-12", "close": 2.84, "volume": 1379876.0}, {"date": "2024-09-13", "close": 2.82, "volume": 1841756.0}, {"date": "2024-09-16", "close": 2.92, "volume": 1574801.0}, {"date": "2024-09-17", "close": 3.05, "volume": 1650883.0}, {"date": "2024-09-18", "close": 2.99, "volume": 1280825.0}, {"date": "2024-09-19", "close": 3.09, "volume": 964071.0}, {"date": "2024-09-20", "close": 3.03, "volume": 1798505.0}, {"date": "2024-09-23", "close": 3.09, "volume": 1219472.0}, {"date": "2024-09-24", "close": 3.1, "volume": 1501570.0}, {"date": "2024-09-25", "close": 2.95, "volume": 918296.0}, {"date": "2024-09-26", "close": 2.85, "volume": 1446260.0}, {"date": "2024-09-27", "close": 2.9, "volume": 2228752.0}, {"date": "2024-09-30", "close": 3.1, "volume": 3255154.0}, {"date": "2024-10-01", "close": 3.17, "volume": 1473143.0}, {"date": "2024-10-02", "close": 3.19, "volume": 1404213.0}, {"date": "2024-10-03", "close": 3.31, "volume": 1148743.0}, {"date": "2024-10-04", "close": 3.37, "volume": 1047896.0}, {"date": "2024-10-07", "close": 3.5, "volume": 1404176.0}, {"date": "2024-10-08", "close": 3.34, "volume": 1495868.0}, {"date": "2024-10-09", "close": 3.38, "volume": 863977.0}, {"date": "2024-10-10", "close": 3.44, "volume": 1183674.0}, {"date": "2024-10-11", "close": 3.45, "volume": 1226856.0}, {"date": "2024-10-14", "close": 3.28, "volume": 971324.0}, {"date": "2024-10-15", "close": 3.23, "volume": 1582132.0}, {"date": "2024-10-16", "close": 3.4, "volume": 1778665.0}, {"date": "2024-10-17", "close": 3.38, "volume": 1575442.0}, {"date": "2024-10-18", "close": 3.38, "volume": 1161657.0}, {"date": "2024-10-21", "close": 3.28, "volume": 1035106.0}, {"date": "2024-10-22", "close": 3.02, "volume": 1439915.0}, {"date": "2024-10-23", "close": 2.96, "volume": 985929.0}, {"date": "2024-10-24", "close": 2.99, "volume": 951715.0}, {"date": "2024-10-25", "close": 3.06, "volume": 974680.0}, {"date": "2024-10-28", "close": 3.17, "volume": 1336524.0}, {"date": "2024-10-29", "close": 2.95, "volume": 2069258.0}, {"date": "2024-10-30", "close": 3.62, "volume": 4731912.0}, {"date": "2024-10-31", "close": 3.35, "volume": 1448629.0}, {"date": "2024-11-01", "close": 3.28, "volume": 1439886.0}, {"date": "2024-11-04", "close": 3.26, "volume": 1315973.0}, {"date": "2024-11-05", "close": 3.5, "volume": 1201185.0}, {"date": "2024-11-06", "close": 3.71, "volume": 2028933.0}, {"date": "2024-11-07", "close": 3.69, "volume": 1598402.0}, {"date": "2024-11-08", "close": 3.65, "volume": 812072.0}, {"date": "2024-11-11", "close": 3.86, "volume": 910231.0}, {"date": "2024-11-12", "close": 3.81, "volume": 1032447.0}, {"date": "2024-11-13", "close": 3.79, "volume": 963189.0}, {"date": "2024-11-14", "close": 3.85, "volume": 670833.0}, {"date": "2024-11-15", "close": 3.74, "volume": 833106.0}, {"date": "2024-11-18", "close": 3.92, "volume": 1033781.0}, {"date": "2024-11-19", "close": 3.88, "volume": 657405.0}, {"date": "2024-11-20", "close": 3.97, "volume": 616619.0}, {"date": "2024-11-21", "close": 4.04, "volume": 741909.0}, {"date": "2024-11-22", "close": 4.04, "volume": 891994.0}, {"date": "2024-11-25", "close": 3.96, "volume": 940255.0}, {"date": "2024-11-26", "close": 3.87, "volume": 542566.0}, {"date": "2024-11-27", "close": 3.85, "volume": 1038302.0}, {"date": "2024-11-29", "close": 3.85, "volume": 423213.0}, {"date": "2024-12-02", "close": 3.87, "volume": 764265.0}, {"date": "2024-12-03", "close": 3.89, "volume": 678519.0}, {"date": "2024-12-04", "close": 3.74, "volume": 464392.0}, {"date": "2024-12-05", "close": 3.84, "volume": 715993.0}, {"date": "2024-12-06", "close": 3.74, "volume": 592112.0}, {"date": "2024-12-09", "close": 3.73, "volume": 1914421.0}, {"date": "2024-12-10", "close": 3.88, "volume": 1022131.0}, {"date": "2024-12-11", "close": 3.88, "volume": 643079.0}, {"date": "2024-12-12", "close": 3.75, "volume": 492216.0}, {"date": "2024-12-13", "close": 3.68, "volume": 919053.0}, {"date": "2024-12-16", "close": 3.6, "volume": 564278.0}, {"date": "2024-12-17", "close": 3.67, "volume": 697409.0}, {"date": "2024-12-18", "close": 3.54, "volume": 1254908.0}, {"date": "2024-12-19", "close": 3.44, "volume": 1149781.0}, {"date": "2024-12-20", "close": 3.42, "volume": 1542471.0}, {"date": "2024-12-23", "close": 3.4, "volume": 602306.0}, {"date": "2024-12-24", "close": 3.48, "volume": 302394.0}, {"date": "2024-12-26", "close": 3.53, "volume": 579824.0}, {"date": "2024-12-27", "close": 3.45, "volume": 834295.0}, {"date": "2024-12-30", "close": 3.54, "volume": 833049.0}, {"date": "2024-12-31", "close": 3.58, "volume": 600075.0}, {"date": "2025-01-02", "close": 3.72, "volume": 558747.0}, {"date": "2025-01-03", "close": 3.83, "volume": 777875.0}, {"date": "2025-01-06", "close": 3.82, "volume": 843917.0}, {"date": "2025-01-07", "close": 3.87, "volume": 851139.0}, {"date": "2025-01-08", "close": 3.85, "volume": 894110.0}, {"date": "2025-01-10", "close": 3.89, "volume": 897453.0}, {"date": "2025-01-13", "close": 4.12, "volume": 1013534.0}, {"date": "2025-01-14", "close": 4.51, "volume": 3872736.0}, {"date": "2025-01-15", "close": 4.71, "volume": 1638688.0}, {"date": "2025-01-16", "close": 4.98, "volume": 3184695.0}, {"date": "2025-01-17", "close": 4.92, "volume": 3150876.0}, {"date": "2025-01-21", "close": 4.9, "volume": 1316367.0}, {"date": "2025-01-22", "close": 4.6, "volume": 1547420.0}, {"date": "2025-01-23", "close": 4.68, "volume": 1116522.0}, {"date": "2025-01-24", "close": 4.6, "volume": 757433.0}, {"date": "2025-01-27", "close": 4.34, "volume": 966285.0}, {"date": "2025-01-28", "close": 4.24, "volume": 614109.0}, {"date": "2025-01-29", "close": 4.25, "volume": 884626.0}, {"date": "2025-01-30", "close": 4.4, "volume": 940324.0}, {"date": "2025-01-31", "close": 4.15, "volume": 889081.0}, {"date": "2025-02-03", "close": 4.18, "volume": 1146935.0}, {"date": "2025-02-04", "close": 4.43, "volume": 1146825.0}, {"date": "2025-02-05", "close": 4.37, "volume": 1194054.0}, {"date": "2025-02-06", "close": 4.27, "volume": 802516.0}, {"date": "2025-02-07", "close": 4.25, "volume": 559465.0}, {"date": "2025-02-10", "close": 4.43, "volume": 823137.0}, {"date": "2025-02-11", "close": 4.46, "volume": 583728.0}, {"date": "2025-02-12", "close": 4.41, "volume": 677536.0}, {"date": "2025-02-13", "close": 4.48, "volume": 779029.0}, {"date": "2025-02-14", "close": 4.43, "volume": 686803.0}, {"date": "2025-02-18", "close": 4.43, "volume": 1088878.0}, {"date": "2025-02-19", "close": 4.44, "volume": 1108669.0}, {"date": "2025-02-20", "close": 4.46, "volume": 663891.0}, {"date": "2025-02-21", "close": 4.2, "volume": 1272992.0}, {"date": "2025-02-24", "close": 4.14, "volume": 649942.0}, {"date": "2025-02-25", "close": 4.1, "volume": 1678467.0}, {"date": "2025-02-26", "close": 3.93, "volume": 2061104.0}, {"date": "2025-02-27", "close": 3.83, "volume": 728742.0}, {"date": "2025-02-28", "close": 3.79, "volume": 1516714.0}, {"date": "2025-03-03", "close": 3.63, "volume": 1501101.0}, {"date": "2025-03-04", "close": 3.43, "volume": 949200.0}, {"date": "2025-03-05", "close": 3.39, "volume": 937282.0}, {"date": "2025-03-06", "close": 3.28, "volume": 707625.0}, {"date": "2025-03-07", "close": 3.32, "volume": 652614.0}, {"date": "2025-03-10", "close": 3.28, "volume": 729238.0}, {"date": "2025-03-11", "close": 3.27, "volume": 670061.0}, {"date": "2025-03-12", "close": 3.34, "volume": 982597.0}, {"date": "2025-03-13", "close": 3.25, "volume": 717275.0}, {"date": "2025-03-14", "close": 3.35, "volume": 457905.0}, {"date": "2025-03-17", "close": 3.4, "volume": 527832.0}, {"date": "2025-03-18", "close": 3.36, "volume": 878622.0}, {"date": "2025-03-19", "close": 3.43, "volume": 734533.0}, {"date": "2025-03-20", "close": 3.41, "volume": 329919.0}, {"date": "2025-03-21", "close": 3.35, "volume": 1065639.0}, {"date": "2025-03-24", "close": 3.53, "volume": 1152179.0}, {"date": "2025-03-25", "close": 3.56, "volume": 524831.0}, {"date": "2025-03-26", "close": 3.53, "volume": 641061.0}, {"date": "2025-03-27", "close": 3.75, "volume": 1675822.0}, {"date": "2025-03-28", "close": 3.61, "volume": 1322326.0}, {"date": "2025-03-31", "close": 3.36, "volume": 1170202.0}, {"date": "2025-04-01", "close": 3.36, "volume": 966970.0}, {"date": "2025-04-02", "close": 3.46, "volume": 816292.0}, {"date": "2025-04-03", "close": 3.02, "volume": 1024122.0}, {"date": "2025-04-04", "close": 2.5, "volume": 3237958.0}, {"date": "2025-04-07", "close": 2.36, "volume": 2844538.0}, {"date": "2025-04-08", "close": 2.13, "volume": 2146561.0}, {"date": "2025-04-09", "close": 2.34, "volume": 3651632.0}, {"date": "2025-04-10", "close": 2.28, "volume": 2414457.0}, {"date": "2025-04-11", "close": 2.3, "volume": 1047069.0}, {"date": "2025-04-14", "close": 2.29, "volume": 1635800.0}, {"date": "2025-04-15", "close": 2.32, "volume": 1225727.0}, {"date": "2025-04-16", "close": 2.4, "volume": 1141929.0}, {"date": "2025-04-17", "close": 2.5, "volume": 1212045.0}, {"date": "2025-04-21", "close": 2.34, "volume": 982761.0}, {"date": "2025-04-22", "close": 2.43, "volume": 1941225.0}, {"date": "2025-04-23", "close": 2.47, "volume": 1989959.0}, {"date": "2025-04-24", "close": 2.62, "volume": 3355249.0}, {"date": "2025-04-25", "close": 2.69, "volume": 1141399.0}, {"date": "2025-04-28", "close": 2.71, "volume": 1191335.0}, {"date": "2025-04-29", "close": 2.76, "volume": 1617891.0}, {"date": "2025-04-30", "close": 2.85, "volume": 4714455.0}, {"date": "2025-05-01", "close": 2.65, "volume": 2827003.0}, {"date": "2025-05-02", "close": 2.76, "volume": 1417393.0}, {"date": "2025-05-05", "close": 2.72, "volume": 1215577.0}, {"date": "2025-05-06", "close": 2.73, "volume": 1016791.0}, {"date": "2025-05-07", "close": 2.82, "volume": 2675894.0}, {"date": "2025-05-08", "close": 2.92, "volume": 1000942.0}, {"date": "2025-05-09", "close": 2.97, "volume": 942940.0}, {"date": "2025-05-12", "close": 3.05, "volume": 1591086.0}, {"date": "2025-05-13", "close": 3.01, "volume": 1277912.0}, {"date": "2025-05-14", "close": 3.01, "volume": 1084755.0}, {"date": "2025-05-15", "close": 2.99, "volume": 1366597.0}, {"date": "2025-05-16", "close": 2.95, "volume": 1059558.0}, {"date": "2025-05-19", "close": 2.93, "volume": 766625.0}, {"date": "2025-05-20", "close": 2.86, "volume": 651023.0}, {"date": "2025-05-21", "close": 2.73, "volume": 754896.0}, {"date": "2025-05-22", "close": 2.72, "volume": 718915.0}, {"date": "2025-05-23", "close": 2.74, "volume": 703937.0}, {"date": "2025-05-27", "close": 2.77, "volume": 1263357.0}, {"date": "2025-05-28", "close": 2.7, "volume": 726142.0}, {"date": "2025-05-29", "close": 2.74, "volume": 1159525.0}, {"date": "2025-05-30", "close": 2.68, "volume": 3562721.0}, {"date": "2025-06-02", "close": 2.8, "volume": 1212870.0}, {"date": "2025-06-03", "close": 2.98, "volume": 1119554.0}, {"date": "2025-06-04", "close": 2.86, "volume": 954637.0}, {"date": "2025-06-05", "close": 2.89, "volume": 1178376.0}, {"date": "2025-06-06", "close": 2.97, "volume": 779536.0}, {"date": "2025-06-09", "close": 3.06, "volume": 881380.0}, {"date": "2025-06-10", "close": 3.17, "volume": 1049496.0}, {"date": "2025-06-11", "close": 3.77, "volume": 8780336.0}, {"date": "2025-06-12", "close": 3.59, "volume": 2283765.0}, {"date": "2025-06-13", "close": 3.48, "volume": 1515419.0}, {"date": "2025-06-16", "close": 3.55, "volume": 2317305.0}, {"date": "2025-06-17", "close": 3.85, "volume": 2354151.0}, {"date": "2025-06-18", "close": 3.74, "volume": 1277795.0}, {"date": "2025-06-20", "close": 3.67, "volume": 1812628.0}, {"date": "2025-06-23", "close": 3.41, "volume": 1856456.0}, {"date": "2025-06-24", "close": 3.45, "volume": 991241.0}, {"date": "2025-06-25", "close": 3.32, "volume": 1135348.0}, {"date": "2025-06-26", "close": 3.46, "volume": 1508694.0}, {"date": "2025-06-27", "close": 3.53, "volume": 6491083.0}, {"date": "2025-06-30", "close": 3.36, "volume": 1086478.0}, {"date": "2025-07-01", "close": 3.37, "volume": 2396065.0}, {"date": "2025-07-02", "close": 3.4, "volume": 2781673.0}, {"date": "2025-07-03", "close": 3.4, "volume": 1062360.0}, {"date": "2025-07-07", "close": 3.24, "volume": 1970852.0}, {"date": "2025-07-08", "close": 3.51, "volume": 1838434.0}, {"date": "2025-07-09", "close": 3.54, "volume": 1101969.0}, {"date": "2025-07-10", "close": 3.62, "volume": 1575949.0}, {"date": "2025-07-11", "close": 3.58, "volume": 1003071.0}, {"date": "2025-07-14", "close": 3.47, "volume": 1161859.0}, {"date": "2025-07-15", "close": 3.32, "volume": 956482.0}, {"date": "2025-07-16", "close": 3.23, "volume": 779756.0}, {"date": "2025-07-17", "close": 3.34, "volume": 952882.0}, {"date": "2025-07-18", "close": 3.33, "volume": 2258947.0}, {"date": "2025-07-21", "close": 3.38, "volume": 1164556.0}, {"date": "2025-07-22", "close": 3.51, "volume": 1110964.0}, {"date": "2025-07-23", "close": 3.69, "volume": 921077.0}, {"date": "2025-07-24", "close": 3.76, "volume": 1401842.0}, {"date": "2025-07-25", "close": 3.72, "volume": 1325757.0}, {"date": "2025-07-28", "close": 3.76, "volume": 1107619.0}, {"date": "2025-07-29", "close": 3.82, "volume": 1465067.0}, {"date": "2025-07-30", "close": 3.91, "volume": 5896574.0}, {"date": "2025-07-31", "close": 4.1, "volume": 2807063.0}, {"date": "2025-08-01", "close": 3.86, "volume": 2762826.0}, {"date": "2025-08-04", "close": 3.98, "volume": 1039454.0}, {"date": "2025-08-05", "close": 4.0, "volume": 2020463.0}, {"date": "2025-08-06", "close": 3.9, "volume": 1941082.0}, {"date": "2025-08-07", "close": 3.89, "volume": 2356840.0}, {"date": "2025-08-08", "close": 3.92, "volume": 1753651.0}, {"date": "2025-08-11", "close": 3.92, "volume": 1380656.0}, {"date": "2025-08-12", "close": 3.97, "volume": 2237840.0}, {"date": "2025-08-13", "close": 3.92, "volume": 1426059.0}, {"date": "2025-08-14", "close": 3.96, "volume": 1174700.0}, {"date": "2025-08-15", "close": 3.92, "volume": 2563272.0}, {"date": "2025-08-18", "close": 4.18, "volume": 1893114.0}, {"date": "2025-08-19", "close": 4.06, "volume": 1511366.0}, {"date": "2025-08-20", "close": 4.11, "volume": 992547.0}, {"date": "2025-08-21", "close": 4.25, "volume": 1166662.0}, {"date": "2025-08-22", "close": 4.47, "volume": 1804169.0}, {"date": "2025-08-25", "close": 4.49, "volume": 768443.0}, {"date": "2025-08-26", "close": 4.49, "volume": 1089193.0}, {"date": "2025-08-27", "close": 4.51, "volume": 1325932.0}, {"date": "2025-08-28", "close": 4.75, "volume": 1979114.0}, {"date": "2025-08-29", "close": 4.7, "volume": 785702.0}, {"date": "2025-09-02", "close": 4.76, "volume": 1160713.0}, {"date": "2025-09-03", "close": 4.72, "volume": 1106808.0}, {"date": "2025-09-04", "close": 4.77, "volume": 865280.0}, {"date": "2025-09-05", "close": 4.69, "volume": 1063839.0}, {"date": "2025-09-08", "close": 4.75, "volume": 862427.0}, {"date": "2025-09-09", "close": 4.71, "volume": 912783.0}, {"date": "2025-09-10", "close": 4.8, "volume": 883864.0}, {"date": "2025-09-11", "close": 4.83, "volume": 709944.0}, {"date": "2025-09-12", "close": 4.73, "volume": 575341.0}, {"date": "2025-09-15", "close": 4.89, "volume": 1115860.0}, {"date": "2025-09-16", "close": 4.95, "volume": 802418.0}, {"date": "2025-09-17", "close": 5.08, "volume": 1441174.0}, {"date": "2025-09-18", "close": 5.27, "volume": 1988013.0}, {"date": "2025-09-19", "close": 5.3, "volume": 3218654.0}, {"date": "2025-09-22", "close": 5.44, "volume": 1527640.0}, {"date": "2025-09-23", "close": 5.59, "volume": 2269826.0}, {"date": "2025-09-24", "close": 5.69, "volume": 1518858.0}, {"date": "2025-09-25", "close": 5.64, "volume": 1818875.0}, {"date": "2025-09-26", "close": 5.89, "volume": 2231123.0}, {"date": "2025-09-29", "close": 5.82, "volume": 1622025.0}, {"date": "2025-09-30", "close": 5.75, "volume": 1653782.0}, {"date": "2025-10-01", "close": 5.85, "volume": 1518703.0}, {"date": "2025-10-02", "close": 5.56, "volume": 2000639.0}, {"date": "2025-10-03", "close": 5.54, "volume": 1648557.0}, {"date": "2025-10-06", "close": 5.83, "volume": 3277916.0}, {"date": "2025-10-07", "close": 5.55, "volume": 2328232.0}, {"date": "2025-10-08", "close": 5.59, "volume": 1809408.0}, {"date": "2025-10-09", "close": 5.71, "volume": 1445152.0}, {"date": "2025-10-10", "close": 5.59, "volume": 2315643.0}, {"date": "2025-10-13", "close": 6.2, "volume": 3422844.0}, {"date": "2025-10-14", "close": 7.04, "volume": 12009880.0}, {"date": "2025-10-15", "close": 7.64, "volume": 6357866.0}, {"date": "2025-10-16", "close": 7.08, "volume": 5355842.0}, {"date": "2025-10-17", "close": 7.15, "volume": 3091877.0}, {"date": "2025-10-20", "close": 7.32, "volume": 2258815.0}, {"date": "2025-10-21", "close": 7.62, "volume": 5699264.0}, {"date": "2025-10-22", "close": 7.51, "volume": 3366228.0}, {"date": "2025-10-23", "close": 7.99, "volume": 3887951.0}, {"date": "2025-10-24", "close": 7.84, "volume": 3554741.0}, {"date": "2025-10-27", "close": 7.64, "volume": 2345234.0}, {"date": "2025-10-28", "close": 7.78, "volume": 5185906.0}, {"date": "2025-10-29", "close": 7.21, "volume": 6623694.0}, {"date": "2025-10-30", "close": 7.01, "volume": 3507427.0}, {"date": "2025-10-31", "close": 7.06, "volume": 2510839.0}, {"date": "2025-11-03", "close": 7.17, "volume": 2245773.0}, {"date": "2025-11-04", "close": 7.0, "volume": 1760568.0}, {"date": "2025-11-05", "close": 7.21, "volume": 1784848.0}, {"date": "2025-11-06", "close": 7.46, "volume": 2466062.0}, {"date": "2025-11-07", "close": 7.56, "volume": 1488444.0}, {"date": "2025-11-10", "close": 8.04, "volume": 2525028.0}, {"date": "2025-11-11", "close": 8.24, "volume": 2513010.0}, {"date": "2025-11-12", "close": 7.61, "volume": 2128414.0}, {"date": "2025-11-13", "close": 7.51, "volume": 1741335.0}, {"date": "2025-11-14", "close": 7.7, "volume": 1221429.0}, {"date": "2025-11-17", "close": 7.51, "volume": 1793131.0}, {"date": "2025-11-18", "close": 7.67, "volume": 1305664.0}, {"date": "2025-11-19", "close": 7.48, "volume": 1564697.0}, {"date": "2025-11-20", "close": 7.17, "volume": 2378929.0}, {"date": "2025-11-21", "close": 7.42, "volume": 1366553.0}, {"date": "2025-11-24", "close": 7.67, "volume": 3649794.0}, {"date": "2025-11-25", "close": 7.5, "volume": 1595930.0}, {"date": "2025-11-26", "close": 7.82, "volume": 1539691.0}, {"date": "2025-11-28", "close": 7.77, "volume": 844240.0}, {"date": "2025-12-01", "close": 7.71, "volume": 1320264.0}, {"date": "2025-12-02", "close": 7.83, "volume": 1181822.0}, {"date": "2025-12-03", "close": 8.65, "volume": 5507435.0}, {"date": "2025-12-04", "close": 8.84, "volume": 3708508.0}, {"date": "2025-12-05", "close": 8.42, "volume": 2004845.0}, {"date": "2025-12-08", "close": 8.35, "volume": 1404720.0}, {"date": "2025-12-09", "close": 8.85, "volume": 3281628.0}, {"date": "2025-12-10", "close": 8.74, "volume": 1735736.0}, {"date": "2025-12-11", "close": 9.1, "volume": 3670601.0}, {"date": "2025-12-12", "close": 8.8, "volume": 2671729.0}, {"date": "2025-12-15", "close": 8.74, "volume": 2113414.0}, {"date": "2025-12-16", "close": 8.73, "volume": 2673060.0}, {"date": "2025-12-17", "close": 8.74, "volume": 2657130.0}, {"date": "2025-12-18", "close": 8.93, "volume": 1803659.0}, {"date": "2025-12-19", "close": 9.02, "volume": 2323928.0}, {"date": "2025-12-22", "close": 9.33, "volume": 2205473.0}, {"date": "2025-12-23", "close": 9.38, "volume": 1357838.0}, {"date": "2025-12-24", "close": 9.37, "volume": 806398.0}, {"date": "2025-12-26", "close": 9.34, "volume": 1159868.0}, {"date": "2025-12-29", "close": 9.4, "volume": 1522887.0}, {"date": "2025-12-30", "close": 9.34, "volume": 1559618.0}, {"date": "2025-12-31", "close": 9.37, "volume": 2583493.0}, {"date": "2026-01-02", "close": 9.79, "volume": 2035352.0}, {"date": "2026-01-05", "close": 10.11, "volume": 2669034.0}, {"date": "2026-01-06", "close": 9.73, "volume": 1598769.0}, {"date": "2026-01-07", "close": 9.61, "volume": 1808248.0}, {"date": "2026-01-08", "close": 9.92, "volume": 1627794.0}, {"date": "2026-01-09", "close": 9.87, "volume": 1749567.0}, {"date": "2026-01-12", "close": 10.41, "volume": 2523581.0}, {"date": "2026-01-13", "close": 10.45, "volume": 1775205.0}, {"date": "2026-01-14", "close": 11.19, "volume": 4538537.0}, {"date": "2026-01-15", "close": 11.62, "volume": 3084376.0}, {"date": "2026-01-16", "close": 11.57, "volume": 2302128.0}, {"date": "2026-01-20", "close": 11.24, "volume": 1676629.0}, {"date": "2026-01-21", "close": 11.44, "volume": 2278055.0}, {"date": "2026-01-22", "close": 11.95, "volume": 2849899.0}, {"date": "2026-01-23", "close": 11.29, "volume": 2554165.0}, {"date": "2026-01-26", "close": 11.59, "volume": 1867083.0}, {"date": "2026-01-27", "close": 11.92, "volume": 1360978.0}, {"date": "2026-01-28", "close": 11.39, "volume": 2087582.0}, {"date": "2026-01-29", "close": 11.56, "volume": 1574550.0}, {"date": "2026-01-30", "close": 11.4, "volume": 1425373.0}, {"date": "2026-02-02", "close": 11.86, "volume": 1660859.0}, {"date": "2026-02-03", "close": 12.32, "volume": 1825240.0}, {"date": "2026-02-04", "close": 11.57, "volume": 1513215.0}, {"date": "2026-02-05", "close": 11.09, "volume": 1984657.0}, {"date": "2026-02-06", "close": 11.67, "volume": 1188228.0}, {"date": "2026-02-09", "close": 11.79, "volume": 888514.0}, {"date": "2026-02-10", "close": 11.47, "volume": 1408328.0}, {"date": "2026-02-11", "close": 11.21, "volume": 1804678.0}, {"date": "2026-02-12", "close": 10.58, "volume": 1925648.0}, {"date": "2026-02-13", "close": 10.94, "volume": 1604990.0}, {"date": "2026-02-17", "close": 10.83, "volume": 1038245.0}, {"date": "2026-02-18", "close": 11.15, "volume": 1207031.0}, {"date": "2026-02-19", "close": 11.24, "volume": 1049672.0}, {"date": "2026-02-20", "close": 11.11, "volume": 1179739.0}, {"date": "2026-02-23", "close": 11.01, "volume": 1269764.0}, {"date": "2026-02-24", "close": 11.2, "volume": 1468529.0}, {"date": "2026-02-25", "close": 11.14, "volume": 2048051.0}, {"date": "2026-02-26", "close": 9.06, "volume": 6761222.0}, {"date": "2026-02-27", "close": 8.66, "volume": 4350138.0}, {"date": "2026-03-02", "close": 8.92, "volume": 2781644.0}, {"date": "2026-03-03", "close": 8.48, "volume": 2818801.0}, {"date": "2026-03-04", "close": 8.6, "volume": 1563868.0}, {"date": "2026-03-05", "close": 8.43, "volume": 1304418.0}, {"date": "2026-03-06", "close": 8.16, "volume": 1525837.0}, {"date": "2026-03-09", "close": 8.33, "volume": 1487814.0}, {"date": "2026-03-10", "close": 8.64, "volume": 1838572.0}, {"date": "2026-03-11", "close": 8.63, "volume": 928313.0}, {"date": "2026-03-12", "close": 8.29, "volume": 1103907.0}, {"date": "2026-03-13", "close": 8.22, "volume": 1300348.0}, {"date": "2026-03-16", "close": 7.93, "volume": 2016588.0}, {"date": "2026-03-17", "close": 8.11, "volume": 1915675.0}, {"date": "2026-03-18", "close": 7.68, "volume": 1843467.0}, {"date": "2026-03-19", "close": 8.15, "volume": 1819034.0}, {"date": "2026-03-20", "close": 7.96, "volume": 2328242.0}, {"date": "2026-03-23", "close": 8.17, "volume": 1166791.0}, {"date": "2026-03-24", "close": 8.51, "volume": 1419886.0}, {"date": "2026-03-25", "close": 8.42, "volume": 1063323.0}, {"date": "2026-03-26", "close": 8.4, "volume": 1155130.0}, {"date": "2026-03-27", "close": 8.62, "volume": 1385060.0}, {"date": "2026-03-30", "close": 8.39, "volume": 1561352.0}, {"date": "2026-03-31", "close": 8.52, "volume": 1945250.0}, {"date": "2026-04-01", "close": 8.37, "volume": 1212952.0}, {"date": "2026-04-02", "close": 8.73, "volume": 1072790.0}, {"date": "2026-04-06", "close": 8.45, "volume": 1515811.0}, {"date": "2026-04-07", "close": 8.15, "volume": 1129385.0}, {"date": "2026-04-08", "close": 8.33, "volume": 2720813.0}, {"date": "2026-04-09", "close": 8.68, "volume": 2487712.0}, {"date": "2026-04-10", "close": 8.46, "volume": 2107745.0}, {"date": "2026-04-13", "close": 8.39, "volume": 1593687.0}, {"date": "2026-04-14", "close": 8.41, "volume": 2031322.0}, {"date": "2026-04-15", "close": 8.52, "volume": 1409473.0}, {"date": "2026-04-16", "close": 8.55, "volume": 2260758.0}, {"date": "2026-04-17", "close": 8.81, "volume": 3543720.0}, {"date": "2026-04-20", "close": 8.97, "volume": 1697499.0}, {"date": "2026-04-21", "close": 8.95, "volume": 1358730.0}, {"date": "2026-04-22", "close": 9.65, "volume": 1599187.0}, {"date": "2026-04-23", "close": 9.53, "volume": 1123057.0}, {"date": "2026-04-24", "close": 9.69, "volume": 2871298.0}, {"date": "2026-04-27", "close": 9.75, "volume": 1066749.0}, {"date": "2026-04-28", "close": 9.74, "volume": 1042713.0}, {"date": "2026-04-29", "close": 9.7, "volume": 1276654.0}, {"date": "2026-04-30", "close": 9.52, "volume": 3081010.0}, {"date": "2026-05-01", "close": 9.45, "volume": 1773749.0}, {"date": "2026-05-04", "close": 9.31, "volume": 1439951.0}, {"date": "2026-05-05", "close": 9.72, "volume": 1206687.0}, {"date": "2026-05-06", "close": 9.86, "volume": 1729683.0}, {"date": "2026-05-07", "close": 9.77, "volume": 1711885.0}, {"date": "2026-05-08", "close": 9.78, "volume": 780807.0}, {"date": "2026-05-11", "close": 10.18, "volume": 1151292.0}, {"date": "2026-05-12", "close": 10.26, "volume": 1076824.0}, {"date": "2026-05-13", "close": 10.65, "volume": 2046394.0}, {"date": "2026-05-14", "close": 10.76, "volume": 980794.0}, {"date": "2026-05-15", "close": 10.52, "volume": 1479523.0}, {"date": "2026-05-18", "close": 10.48, "volume": 1013489.0}, {"date": "2026-05-19", "close": 10.32, "volume": 1467512.0}, {"date": "2026-05-20", "close": 10.42, "volume": 837773.0}, {"date": "2026-05-21", "close": 10.31, "volume": 911441.0}, {"date": "2026-05-22", "close": 10.41, "volume": 787654.0}, {"date": "2026-05-26", "close": 10.77, "volume": 1097381.0}, {"date": "2026-05-27", "close": 10.39, "volume": 1349082.0}, {"date": "2026-05-28", "close": 10.42, "volume": 1339923.0}, {"date": "2026-05-29", "close": 10.23, "volume": 2355102.0}, {"date": "2026-06-01", "close": 10.36, "volume": 868186.0}, {"date": "2026-06-02", "close": 10.89, "volume": 974771.0}, {"date": "2026-06-03", "close": 9.74, "volume": 6034007.0}, {"date": "2026-06-04", "close": 9.93, "volume": 2594842.0}, {"date": "2026-06-05", "close": 9.29, "volume": 2013441.0}, {"date": "2026-06-08", "close": 9.92, "volume": 1219662.0}, {"date": "2026-06-09", "close": 9.78, "volume": 1237889.0}, {"date": "2026-06-10", "close": 10.38, "volume": 2372679.0}, {"date": "2026-06-11", "close": 10.45, "volume": 1183060.0}, {"date": "2026-06-12", "close": 10.4, "volume": 1047780.0}, {"date": "2026-06-15", "close": 10.16, "volume": 1398059.0}, {"date": "2026-06-16", "close": 10.15, "volume": 1189493.0}, {"date": "2026-06-17", "close": 10.17, "volume": 1421618.0}, {"date": "2026-06-18", "close": 10.24, "volume": 2362773.0}, {"date": "2026-06-22", "close": 10.34, "volume": 1221648.0}, {"date": "2026-06-23", "close": 10.13, "volume": 1042339.0}, {"date": "2026-06-24", "close": 9.98, "volume": 1228291.0}, {"date": "2026-06-25", "close": 10.2, "volume": 1600587.0}, {"date": "2026-06-26", "close": 10.87, "volume": 7902140.0}, {"date": "2026-06-29", "close": 11.38, "volume": 3059372.0}, {"date": "2026-06-30", "close": 11.33, "volume": 1521210.0}, {"date": "2026-07-01", "close": 10.25, "volume": 2079007.0}, {"date": "2026-07-02", "close": 9.3, "volume": 1837881.0}, {"date": "2026-07-06", "close": 9.4, "volume": 1977136.0}, {"date": "2026-07-07", "close": 9.26, "volume": 1473721.0}, {"date": "2026-07-08", "close": 9.33, "volume": 1445964.0}, {"date": "2026-07-09", "close": 9.42, "volume": 942350.0}, {"date": "2026-07-10", "close": 9.45, "volume": 690722.0}, {"date": "2026-07-13", "close": 9.18, "volume": 1449210.0}, {"date": "2026-07-14", "close": 9.48, "volume": 1746142.0}, {"date": "2026-07-15", "close": 9.37, "volume": 1084281.0}, {"date": "2026-07-16", "close": 9.03, "volume": 1551827.0}, {"date": "2026-07-17", "close": 9.26, "volume": 1560252.0}, {"date": "2026-07-20", "close": 8.87, "volume": 1220273.0}, {"date": "2026-07-21", "close": 9.1, "volume": 793813.0}, {"date": "2026-07-22", "close": 9.08, "volume": 1131428.0}, {"date": "2026-07-23", "close": 8.53, "volume": 1412903.0}, {"date": "2026-07-24", "close": 8.31, "volume": 1451644.0}, {"date": "2026-07-27", "close": 7.69, "volume": 2568682.0}, {"date": "2026-07-28", "close": 7.24, "volume": 3637123.0}, {"date": "2026-07-29", "close": 7.31, "volume": 3179563.0}, {"date": "2026-07-30", "close": 7.62, "volume": 1811810.0}, {"date": "2026-07-31", "close": 7.7, "volume": 1667702.0}, {"date": "2026-08-03", "close": 7.8, "volume": 1755849.0}, {"date": "2026-08-04", "close": 8.67, "volume": 2584696.0}, {"date": "2026-08-05", "close": 8.45, "volume": 2314435.0}, {"date": "2026-08-06", "close": 8.59, "volume": 1852268.0}, {"date": "2026-08-07", "close": 8.51, "volume": 1440099.0}, {"date": "2026-08-10", "close": 8.65, "volume": 1378312.0}, {"date": "2026-08-11", "close": 8.82, "volume": 1534731.0}, {"date": "2026-08-12", "close": 8.74, "volume": 1605118.0}, {"date": "2026-08-13", "close": 8.45, "volume": 1127984.0}, {"date": "2026-08-14", "close": 8.55, "volume": 883703.0}, {"date": "2026-08-17", "close": 8.42, "volume": 1935764.0}, {"date": "2026-08-18", "close": 7.98, "volume": 1862625.0}, {"date": "2026-08-19", "close": 7.48, "volume": 2797436.0}, {"date": "2026-08-20", "close": 7.23, "volume": 2329539.0}, {"date": "2026-08-21", "close": 7.19, "volume": 1879092.0}, {"date": "2026-08-24", "close": 6.77, "volume": 1649025.0}, {"date": "2026-08-25", "close": 6.77, "volume": 1564996.0}, {"date": "2026-08-26", "close": 6.83, "volume": 1922221.0}, {"date": "2026-08-27", "close": 6.93, "volume": 1347868.0}, {"date": "2026-08-28", "close": 6.81, "volume": 1053715.0}, {"date": "2026-08-31", "close": 6.9, "volume": 2472120.0}, {"date": "2026-09-01", "close": 6.53, "volume": 2617448.0}], "refreshing": true}