{"ticker": "UUUU", "overview": {"cik": "1385849", "ticker": "UUUU", "name": "ENERGY FUELS INC", "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "Canada", "sic": "1400", "announcements": [{"form": "8-K", "date": "2026-10-14", "title": "FORM 8-K", "accession": "0001062993-26-005311", "price_sensitive": true}, {"form": "424B5", "date": "2026-10-13", "title": "FORM 424B5", "accession": "0001062993-26-005309", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-13", "title": "FORM 8-K", "accession": "0001062993-26-005306", "price_sensitive": true}, {"form": "SD", "date": "2026-09-15", "title": "FORM SD", "accession": "0001062993-26-004962", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-28", "title": "FORM 8-K", "accession": "0001062993-26-004704", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000869178-26-000084", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0000912282-26-001080", "price_sensitive": false}, {"form": "3", "date": "2026-08-12", "title": "FORM 3", "accession": "0000912282-26-001078", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "PRIMARY DOCUMENT", "accession": "0001385849-26-000034", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "PRIMARY DOCUMENT", "accession": "0001385849-26-000033", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "PRIMARY DOCUMENT", "accession": "0001385849-26-000032", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "PRIMARY DOCUMENT", "accession": "0001385849-26-000031", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "PRIMARY DOCUMENT", "accession": "0001385849-26-000030", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001385849-26-000029", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "FORM 8-K", "accession": "0001062993-26-003884", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-14", "title": "FORM 8-K", "accession": "0001062993-26-003630", "price_sensitive": true}, {"form": "4", "date": "2026-07-09", "title": "FORM 4", "accession": "0000912282-26-000955", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "PRIMARY DOCUMENT", "accession": "0001385849-26-000023", "price_sensitive": false}, {"form": "144", "date": "2026-07-09", "title": "Notice of proposed sale", "accession": "0001000275-26-000092", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0000912282-26-000928", "price_sensitive": false}, {"form": "3", "date": "2026-07-07", "title": "FORM 3", "accession": "0000912282-26-000925", "price_sensitive": false}, {"form": "144", "date": "2026-07-02", "title": "Notice of proposed sale", "accession": "0001000275-26-000091", "price_sensitive": false}, {"form": "144", "date": "2026-06-29", "title": "Notice of proposed sale", "accession": "0001000275-26-000087", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-26", "title": "FORM 8-K", "accession": "0001062993-26-003385", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-23", "title": "FORM 8-K", "accession": "0001062993-26-003317", "price_sensitive": true}]}, "description": "", "exchange": "NYSE American", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "UUUU", "has_prices": true, "as_of": "2026-10-26", "last": 7.56, "prev_close": 7.52, "change": 0.040000000000000036, "change_pct": 0.005319148936170218, "session_volume": 6317567.0, "vwap_5": 7.866558936987944, "vwap_20": 9.247218659014337, "vwap_60": 11.833611682104454, "vwap_250": 17.352295655828286, "high_52w": 27.72, "low_52w": 7.52, "avg_volume_20": 9222830.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000869178-26-000084", "src": "13DG", "ticker": "UUUU", "cik": "1385849", "company": "ENERGY FUELS INC", "company_raw": "ENERGY FUELS INC", "who": "Energy Fuels Inc", "who_key": "ENERGY FUELS 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": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "Canada", "headline": "ENERGY FUELS INC moves to a 7.8% passive stake in UUUU", "source_url": "https://www.sec.gov/Archives/edgar/data/1385849/0000869178-26-000084-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116150}, {"id": "0001385849-26-000031", "src": "INSIDERS", "ticker": "UUUU", "cik": "1385849", "company": "ENERGY FUELS INC", "company_raw": "ENERGY FUELS INC", "who": "Ross R. Bhappu", "who_key": "Bhappu Ross R.", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 178825.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "Canada", "headline": "CEO files routine paperwork on UUUU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1496748/000138584926000031/0001385849-26-000031-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129110}, {"id": "0000912282-26-001080", "src": "INSIDERS", "ticker": "UUUU", "cik": "1385849", "company": "ENERGY FUELS INC", "company_raw": "ENERGY FUELS INC", "who": "Werner Duvenhage", "who_key": "Duvenhage Werner", "role": "EVP Heavy Mineral Sands", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "Canada", "headline": "Insider files routine paperwork on UUUU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2149862/000091228226001080/0000912282-26-001080-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-08-04", "mins": 130550}, {"id": "0001385849-26-000034", "src": "INSIDERS", "ticker": "UUUU", "cik": "1385849", "company": "ENERGY FUELS INC", "company_raw": "ENERGY FUELS INC", "who": "Oscar Armando German", "who_key": "German Oscar Armando", "role": "EVP & CHRO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "Canada", "headline": "Insider files routine paperwork on UUUU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1469197/000138584926000034/0001385849-26-000034-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189590}, {"id": "0001385849-26-000033", "src": "INSIDERS", "ticker": "UUUU", "cik": "1385849", "company": "ENERGY FUELS INC", "company_raw": "ENERGY FUELS INC", "who": "Nathan Longenecker", "who_key": "LONGENECKER NATHAN", "role": "CLO & EVP, Global Gov Relation", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "Canada", "headline": "Insider files routine paperwork on UUUU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2033958/000138584926000033/0001385849-26-000033-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189590}, {"id": "0001385849-26-000032", "src": "INSIDERS", "ticker": "UUUU", "cik": "1385849", "company": "ENERGY FUELS INC", "company_raw": "ENERGY FUELS INC", "who": "Michiel Van Akkooi", "who_key": "VAN AKKOOI MICHIEL", "role": "EVP, Metals, Alloys & Magnets", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "Canada", "headline": "Insider files routine paperwork on UUUU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2081167/000138584926000032/0001385849-26-000032-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189590}, {"id": "0001385849-26-000030", "src": "INSIDERS", "ticker": "UUUU", "cik": "1385849", "company": "ENERGY FUELS INC", "company_raw": "ENERGY FUELS INC", "who": "Daniel Kapostasy", "who_key": "KAPOSTASY DANIEL", "role": "SVP & Chief Technical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "Canada", "headline": "C-suite exec files routine paperwork on UUUU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1989355/000138584926000030/0001385849-26-000030-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189590}, {"id": "13DG-0000869178-26-000039", "src": "13DG", "ticker": "UUUU", "cik": "1385849", "company": "ENERGY FUELS INC", "company_raw": "ENERGY FUELS INC", "who": "Energy Fuels Inc", "who_key": "ENERGY FUELS 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": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "Canada", "headline": "ENERGY FUELS INC moves to a 6.48% passive stake in UUUU", "source_url": "https://www.sec.gov/Archives/edgar/data/1385849/0000869178-26-000039-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247190}, {"id": "13DG-0000905148-26-002479", "src": "13DG", "ticker": "UUUU", "cik": "1385849", "company": "ENERGY FUELS INC", "company_raw": "ENERGY FUELS INC", "who": "Energy Fuels Inc", "who_key": "ENERGY FUELS 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": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "Canada", "headline": "ENERGY FUELS INC moves to a 6.83% passive stake in UUUU", "source_url": "https://www.sec.gov/Archives/edgar/data/1385849/0000905148-26-002479-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247190}, {"id": "13DG-0002100119-26-000058", "src": "13DG", "ticker": "UUUU", "cik": "1385849", "company": "ENERGY FUELS INC", "company_raw": "ENERGY FUELS INC", "who": "Energy Fuels Inc", "who_key": "ENERGY FUELS INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "Canada", "headline": "ENERGY FUELS INC crosses 5% of UUUU (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1385849/0002100119-26-000058-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270230}, {"id": "HOUSE-2022-20021398-T14", "src": "CONGRESS", "ticker": "UUUU", "cik": "", "company": "ENERGY FUELS INC", "company_raw": "TRUST > LDJ FAM INV LLC > Parametric\nEnergy Fuels Inc Ordinary Shares", "who": "Hon. Christopher L. Jacobs", "who_key": "Hon. Christopher L. Jacobs", "role": "House \u00b7 NY27", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Christopher L. Jacobs sells UUUU ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021398.pdf", "trade_date": "2022-06-16", "timestamp": "2022-06-16", "mins": 2304950}, {"id": "HOUSE-2022-20020793-T4", "src": "CONGRESS", "ticker": "UUUU", "cik": "", "company": "ENERGY FUELS INC", "company_raw": "TRUST > LDJ FAM INV LLC > Parametric\nEnergy Fuels Inc Ordinary Shares", "who": "Hon. Christopher L. Jacobs", "who_key": "Hon. Christopher L. Jacobs", "role": "House \u00b7 NY27", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Christopher L. Jacobs buys UUUU ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020793.pdf", "trade_date": "2022-04-11", "timestamp": "2022-04-11", "mins": 2399990}], "recent_buys": [], "institutional": [{"id": "13DG-0000869178-26-000084", "src": "13DG", "ticker": "UUUU", "cik": "1385849", "company": "ENERGY FUELS INC", "company_raw": "ENERGY FUELS INC", "who": "Energy Fuels Inc", "who_key": "ENERGY FUELS 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": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "Canada", "headline": "ENERGY FUELS INC moves to a 7.8% passive stake in UUUU", "source_url": "https://www.sec.gov/Archives/edgar/data/1385849/0000869178-26-000084-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116150}, {"id": "13DG-0000869178-26-000039", "src": "13DG", "ticker": "UUUU", "cik": "1385849", "company": "ENERGY FUELS INC", "company_raw": "ENERGY FUELS INC", "who": "Energy Fuels Inc", "who_key": "ENERGY FUELS 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": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "Canada", "headline": "ENERGY FUELS INC moves to a 6.48% passive stake in UUUU", "source_url": "https://www.sec.gov/Archives/edgar/data/1385849/0000869178-26-000039-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247190}, {"id": "13DG-0000905148-26-002479", "src": "13DG", "ticker": "UUUU", "cik": "1385849", "company": "ENERGY FUELS INC", "company_raw": "ENERGY FUELS INC", "who": "Energy Fuels Inc", "who_key": "ENERGY FUELS 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": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "Canada", "headline": "ENERGY FUELS INC moves to a 6.83% passive stake in UUUU", "source_url": "https://www.sec.gov/Archives/edgar/data/1385849/0000905148-26-002479-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247190}, {"id": "13DG-0002100119-26-000058", "src": "13DG", "ticker": "UUUU", "cik": "1385849", "company": "ENERGY FUELS INC", "company_raw": "ENERGY FUELS INC", "who": "Energy Fuels Inc", "who_key": "ENERGY FUELS INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "Canada", "headline": "ENERGY FUELS INC crosses 5% of UUUU (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1385849/0002100119-26-000058-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270230}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE American", "note": "Currently listed on NYSE American."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Energy Fuels Inc Ordinary Shares (Canada)", "new_value": "ENERGY FUELS INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001385849", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001385849", "applied": 1, "detected_at": "2026-10-28T09:29:45.893205"}]}, "key_people": [{"who": "Hon. Christopher L. Jacobs", "who_key": "Hon. Christopher L. Jacobs", "role": "House \u00b7 NY27", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2022-06-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021398.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-04-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020793.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2022-06-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021398.pdf"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-10-14", "title": "FORM 8-K", "accession": "0001062993-26-005311", "price_sensitive": true}, {"form": "424B5", "date": "2026-10-13", "title": "FORM 424B5", "accession": "0001062993-26-005309", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-13", "title": "FORM 8-K", "accession": "0001062993-26-005306", "price_sensitive": true}, {"form": "SD", "date": "2026-09-15", "title": "FORM SD", "accession": "0001062993-26-004962", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-28", "title": "FORM 8-K", "accession": "0001062993-26-004704", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000869178-26-000084", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0000912282-26-001080", "price_sensitive": false}, {"form": "3", "date": "2026-08-12", "title": "FORM 3", "accession": "0000912282-26-001078", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "PRIMARY DOCUMENT", "accession": "0001385849-26-000034", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "PRIMARY DOCUMENT", "accession": "0001385849-26-000033", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "PRIMARY DOCUMENT", "accession": "0001385849-26-000032", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "PRIMARY DOCUMENT", "accession": "0001385849-26-000031", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "PRIMARY DOCUMENT", "accession": "0001385849-26-000030", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001385849-26-000029", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "FORM 8-K", "accession": "0001062993-26-003884", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-14", "title": "FORM 8-K", "accession": "0001062993-26-003630", "price_sensitive": true}, {"form": "4", "date": "2026-07-09", "title": "FORM 4", "accession": "0000912282-26-000955", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "PRIMARY DOCUMENT", "accession": "0001385849-26-000023", "price_sensitive": false}, {"form": "144", "date": "2026-07-09", "title": "Notice of proposed sale", "accession": "0001000275-26-000092", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0000912282-26-000928", "price_sensitive": false}, {"form": "3", "date": "2026-07-07", "title": "FORM 3", "accession": "0000912282-26-000925", "price_sensitive": false}, {"form": "144", "date": "2026-07-02", "title": "Notice of proposed sale", "accession": "0001000275-26-000091", "price_sensitive": false}, {"form": "144", "date": "2026-06-29", "title": "Notice of proposed sale", "accession": "0001000275-26-000087", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-26", "title": "FORM 8-K", "accession": "0001062993-26-003385", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-23", "title": "FORM 8-K", "accession": "0001062993-26-003317", "price_sensitive": true}], "performance": {"ticker": "UUUU", "has_prices": true, "summary": {"n": 1, "avg": -0.22061855670103092, "win_rate": 0.0, "best": -0.22061855670103092, "worst": -0.22061855670103092, "as_of": "2026-10-26"}, "buys": [{"who": "Hon. Christopher L. Jacobs", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY27", "amount": 1001.0, "date": "2022-04-11", "score": 0.0, "ref_price": 9.7, "return": -0.22061855670103092}]}, "price_series": [{"date": "2016-10-26", "close": 1.41, "volume": 168080.0}, {"date": "2016-10-27", "close": 1.46, "volume": 456642.0}, {"date": "2016-10-28", "close": 1.44, "volume": 120252.0}, {"date": "2016-10-31", "close": 1.45, "volume": 124878.0}, {"date": "2016-11-01", "close": 1.4, "volume": 234970.0}, {"date": "2016-11-02", "close": 1.38, "volume": 139765.0}, {"date": "2016-11-03", "close": 1.34, "volume": 190689.0}, {"date": "2016-11-04", "close": 1.32, "volume": 124004.0}, {"date": "2016-11-07", "close": 1.34, "volume": 126128.0}, {"date": "2016-11-08", "close": 1.32, "volume": 77821.0}, {"date": "2016-11-09", "close": 1.35, "volume": 120630.0}, {"date": "2016-11-10", "close": 1.41, "volume": 188514.0}, {"date": "2016-11-11", "close": 1.42, "volume": 125568.0}, {"date": "2016-11-14", "close": 1.375, "volume": 258020.0}, {"date": "2016-11-15", "close": 1.36, "volume": 128350.0}, {"date": "2016-11-16", "close": 1.36, "volume": 131530.0}, {"date": "2016-11-17", "close": 1.4, "volume": 98295.0}, {"date": "2016-11-18", "close": 1.38, "volume": 229836.0}, {"date": "2016-11-21", "close": 1.41, "volume": 124377.0}, {"date": "2016-11-22", "close": 1.38, "volume": 158572.0}, {"date": "2016-11-23", "close": 1.3, "volume": 354258.0}, {"date": "2016-11-25", "close": 1.32, "volume": 117984.0}, {"date": "2016-11-28", "close": 1.32, "volume": 124133.0}, {"date": "2016-11-29", "close": 1.33, "volume": 122604.0}, {"date": "2016-11-30", "close": 1.33, "volume": 122860.0}, {"date": "2016-12-01", "close": 1.41, "volume": 224650.0}, {"date": "2016-12-02", "close": 1.42, "volume": 216848.0}, {"date": "2016-12-05", "close": 1.48, "volume": 142736.0}, {"date": "2016-12-06", "close": 1.6, "volume": 366170.0}, {"date": "2016-12-07", "close": 1.64, "volume": 396590.0}, {"date": "2016-12-08", "close": 1.75, "volume": 500182.0}, {"date": "2016-12-09", "close": 1.84, "volume": 599713.0}, {"date": "2016-12-12", "close": 1.68, "volume": 605861.0}, {"date": "2016-12-13", "close": 1.66, "volume": 415725.0}, {"date": "2016-12-14", "close": 1.57, "volume": 283956.0}, {"date": "2016-12-15", "close": 1.72, "volume": 266346.0}, {"date": "2016-12-16", "close": 1.73, "volume": 254991.0}, {"date": "2016-12-19", "close": 1.68, "volume": 155129.0}, {"date": "2016-12-20", "close": 1.73, "volume": 278668.0}, {"date": "2016-12-21", "close": 1.69, "volume": 133548.0}, {"date": "2016-12-22", "close": 1.7, "volume": 304185.0}, {"date": "2016-12-23", "close": 1.67, "volume": 232840.0}, {"date": "2016-12-27", "close": 1.58, "volume": 663103.0}, {"date": "2016-12-28", "close": 1.5, "volume": 1307613.0}, {"date": "2016-12-29", "close": 1.56, "volume": 570700.0}, {"date": "2016-12-30", "close": 1.64, "volume": 332045.0}, {"date": "2017-01-03", "close": 1.73, "volume": 403624.0}, {"date": "2017-01-04", "close": 1.79, "volume": 509429.0}, {"date": "2017-01-05", "close": 1.95, "volume": 1236229.0}, {"date": "2017-01-06", "close": 1.95, "volume": 814270.0}, {"date": "2017-01-09", "close": 1.91, "volume": 499209.0}, {"date": "2017-01-10", "close": 2.18, "volume": 1479775.0}, {"date": "2017-01-11", "close": 2.3, "volume": 2146523.0}, {"date": "2017-01-12", "close": 2.16, "volume": 1481394.0}, {"date": "2017-01-13", "close": 2.29, "volume": 783613.0}, {"date": "2017-01-17", "close": 2.3, "volume": 1068939.0}, {"date": "2017-01-18", "close": 2.12, "volume": 1527347.0}, {"date": "2017-01-19", "close": 2.21, "volume": 639066.0}, {"date": "2017-01-20", "close": 2.2, "volume": 397132.0}, {"date": "2017-01-23", "close": 2.35, "volume": 875217.0}, {"date": "2017-01-24", "close": 2.51, "volume": 2511793.0}, {"date": "2017-01-25", "close": 2.4, "volume": 1155546.0}, {"date": "2017-01-26", "close": 2.3, "volume": 864889.0}, {"date": "2017-01-27", "close": 2.25, "volume": 468412.0}, {"date": "2017-01-30", "close": 2.14, "volume": 618106.0}, {"date": "2017-01-31", "close": 2.2, "volume": 613585.0}, {"date": "2017-02-01", "close": 2.11, "volume": 523299.0}, {"date": "2017-02-02", "close": 2.04, "volume": 628017.0}, {"date": "2017-02-03", "close": 2.1, "volume": 483998.0}, {"date": "2017-02-06", "close": 2.11, "volume": 443232.0}, {"date": "2017-02-07", "close": 2.17, "volume": 625319.0}, {"date": "2017-02-08", "close": 2.29, "volume": 810861.0}, {"date": "2017-02-09", "close": 2.37, "volume": 924859.0}, {"date": "2017-02-10", "close": 2.43, "volume": 862063.0}, {"date": "2017-02-13", "close": 2.51, "volume": 675286.0}, {"date": "2017-02-14", "close": 2.66, "volume": 1680949.0}, {"date": "2017-02-15", "close": 2.42, "volume": 1567661.0}, {"date": "2017-02-16", "close": 2.39, "volume": 590603.0}, {"date": "2017-02-17", "close": 2.39, "volume": 329884.0}, {"date": "2017-02-21", "close": 2.26, "volume": 701569.0}, {"date": "2017-02-22", "close": 2.2, "volume": 643922.0}, {"date": "2017-02-23", "close": 2.15, "volume": 595216.0}, {"date": "2017-02-24", "close": 2.18, "volume": 464282.0}, {"date": "2017-02-27", "close": 2.18, "volume": 618693.0}, {"date": "2017-02-28", "close": 2.09, "volume": 509587.0}, {"date": "2017-03-01", "close": 2.12, "volume": 597983.0}, {"date": "2017-03-02", "close": 2.07, "volume": 597464.0}, {"date": "2017-03-03", "close": 1.99, "volume": 908931.0}, {"date": "2017-03-06", "close": 1.88, "volume": 767973.0}, {"date": "2017-03-07", "close": 2.11, "volume": 587529.0}, {"date": "2017-03-08", "close": 2.15, "volume": 862174.0}, {"date": "2017-03-09", "close": 2.0, "volume": 400058.0}, {"date": "2017-03-10", "close": 1.98, "volume": 292146.0}, {"date": "2017-03-13", "close": 1.96, "volume": 410004.0}, {"date": "2017-03-14", "close": 1.99, "volume": 438061.0}, {"date": "2017-03-15", "close": 2.17, "volume": 393769.0}, {"date": "2017-03-16", "close": 2.21, "volume": 449117.0}, {"date": "2017-03-17", "close": 2.21, "volume": 450878.0}, {"date": "2017-03-20", "close": 2.18, "volume": 244975.0}, {"date": "2017-03-21", "close": 2.07, "volume": 307127.0}, {"date": "2017-03-22", "close": 2.01, "volume": 200300.0}, {"date": "2017-03-23", "close": 2.05, "volume": 351113.0}, {"date": "2017-03-24", "close": 2.03, "volume": 226522.0}, {"date": "2017-03-27", "close": 2.08, "volume": 339335.0}, {"date": "2017-03-28", "close": 2.11, "volume": 325667.0}, {"date": "2017-03-29", "close": 2.17, "volume": 263370.0}, {"date": "2017-03-30", "close": 2.13, "volume": 187384.0}, {"date": "2017-03-31", "close": 2.17, "volume": 378939.0}, {"date": "2017-04-03", "close": 2.1, "volume": 378339.0}, {"date": "2017-04-04", "close": 2.06, "volume": 244890.0}, {"date": "2017-04-05", "close": 2.01, "volume": 234904.0}, {"date": "2017-04-06", "close": 2.06, "volume": 198595.0}, {"date": "2017-04-07", "close": 2.06, "volume": 228957.0}, {"date": "2017-04-10", "close": 2.2, "volume": 564210.0}, {"date": "2017-04-11", "close": 2.25, "volume": 520283.0}, {"date": "2017-04-12", "close": 2.19, "volume": 349186.0}, {"date": "2017-04-13", "close": 2.12, "volume": 282285.0}, {"date": "2017-04-17", "close": 2.11, "volume": 159626.0}, {"date": "2017-04-18", "close": 2.06, "volume": 155434.0}, {"date": "2017-04-19", "close": 1.98, "volume": 468503.0}, {"date": "2017-04-20", "close": 2.0, "volume": 198211.0}, {"date": "2017-04-21", "close": 2.0, "volume": 149190.0}, {"date": "2017-04-24", "close": 1.98, "volume": 224955.0}, {"date": "2017-04-25", "close": 1.97, "volume": 156491.0}, {"date": "2017-04-26", "close": 1.95, "volume": 234989.0}, {"date": "2017-04-27", "close": 1.87, "volume": 318121.0}, {"date": "2017-04-28", "close": 1.75, "volume": 641895.0}, {"date": "2017-05-01", "close": 1.79, "volume": 312535.0}, {"date": "2017-05-02", "close": 1.73, "volume": 328356.0}, {"date": "2017-05-03", "close": 1.67, "volume": 369808.0}, {"date": "2017-05-04", "close": 1.54, "volume": 555503.0}, {"date": "2017-05-05", "close": 1.6, "volume": 342009.0}, {"date": "2017-05-08", "close": 1.73, "volume": 232646.0}, {"date": "2017-05-09", "close": 1.69, "volume": 230893.0}, {"date": "2017-05-10", "close": 1.67, "volume": 270380.0}, {"date": "2017-05-11", "close": 1.67, "volume": 376006.0}, {"date": "2017-05-12", "close": 1.72, "volume": 162571.0}, {"date": "2017-05-15", "close": 1.68, "volume": 237392.0}, {"date": "2017-05-16", "close": 1.68, "volume": 175388.0}, {"date": "2017-05-17", "close": 1.62, "volume": 225078.0}, {"date": "2017-05-18", "close": 1.63, "volume": 131676.0}, {"date": "2017-05-19", "close": 1.68, "volume": 142224.0}, {"date": "2017-05-22", "close": 1.67, "volume": 67881.0}, {"date": "2017-05-23", "close": 1.67, "volume": 77268.0}, {"date": "2017-05-24", "close": 1.61, "volume": 223157.0}, {"date": "2017-05-25", "close": 1.55, "volume": 485752.0}, {"date": "2017-05-26", "close": 1.6, "volume": 195454.0}, {"date": "2017-05-30", "close": 1.6, "volume": 124077.0}, {"date": "2017-05-31", "close": 1.56, "volume": 141859.0}, {"date": "2017-06-01", "close": 1.51, "volume": 281785.0}, {"date": "2017-06-02", "close": 1.5384, "volume": 154214.0}, {"date": "2017-06-05", "close": 1.55, "volume": 57216.0}, {"date": "2017-06-06", "close": 1.51, "volume": 110805.0}, {"date": "2017-06-07", "close": 1.54, "volume": 117511.0}, {"date": "2017-06-08", "close": 1.61, "volume": 152119.0}, {"date": "2017-06-09", "close": 1.61, "volume": 136528.0}, {"date": "2017-06-12", "close": 1.53, "volume": 133595.0}, {"date": "2017-06-13", "close": 1.6, "volume": 63025.0}, {"date": "2017-06-14", "close": 1.58, "volume": 42817.0}, {"date": "2017-06-15", "close": 1.55, "volume": 53762.0}, {"date": "2017-06-16", "close": 1.56, "volume": 109776.0}, {"date": "2017-06-19", "close": 1.55, "volume": 66832.0}, {"date": "2017-06-20", "close": 1.49, "volume": 247101.0}, {"date": "2017-06-21", "close": 1.48, "volume": 94535.0}, {"date": "2017-06-22", "close": 1.52, "volume": 46140.0}, {"date": "2017-06-23", "close": 1.58, "volume": 91358.0}, {"date": "2017-06-26", "close": 1.68, "volume": 112060.0}, {"date": "2017-06-27", "close": 1.62, "volume": 179182.0}, {"date": "2017-06-28", "close": 1.56, "volume": 137718.0}, {"date": "2017-06-29", "close": 1.6, "volume": 323772.0}, {"date": "2017-06-30", "close": 1.59, "volume": 174504.0}, {"date": "2017-07-03", "close": 1.6, "volume": 66324.0}, {"date": "2017-07-05", "close": 1.63, "volume": 113966.0}, {"date": "2017-07-06", "close": 1.625, "volume": 120407.0}, {"date": "2017-07-07", "close": 1.58, "volume": 77214.0}, {"date": "2017-07-10", "close": 1.66, "volume": 875993.0}, {"date": "2017-07-11", "close": 1.64, "volume": 182116.0}, {"date": "2017-07-12", "close": 1.63, "volume": 99856.0}, {"date": "2017-07-13", "close": 1.64, "volume": 115666.0}, {"date": "2017-07-14", "close": 1.65, "volume": 91319.0}, {"date": "2017-07-17", "close": 1.79, "volume": 760567.0}, {"date": "2017-07-18", "close": 1.72, "volume": 275457.0}, {"date": "2017-07-19", "close": 1.82, "volume": 762985.0}, {"date": "2017-07-20", "close": 1.74, "volume": 340773.0}, {"date": "2017-07-21", "close": 1.69, "volume": 184880.0}, {"date": "2017-07-24", "close": 1.685, "volume": 180642.0}, {"date": "2017-07-25", "close": 1.73, "volume": 185483.0}, {"date": "2017-07-26", "close": 1.75, "volume": 174800.0}, {"date": "2017-07-27", "close": 1.72, "volume": 215604.0}, {"date": "2017-07-28", "close": 1.75, "volume": 207115.0}, {"date": "2017-07-31", "close": 1.78, "volume": 186606.0}, {"date": "2017-08-01", "close": 1.78, "volume": 184406.0}, {"date": "2017-08-02", "close": 1.77, "volume": 186038.0}, {"date": "2017-08-03", "close": 1.77, "volume": 136916.0}, {"date": "2017-08-04", "close": 1.74, "volume": 108877.0}, {"date": "2017-08-07", "close": 1.62, "volume": 186297.0}, {"date": "2017-08-08", "close": 1.7, "volume": 100977.0}, {"date": "2017-08-09", "close": 1.675, "volume": 104285.0}, {"date": "2017-08-10", "close": 1.68, "volume": 173099.0}, {"date": "2017-08-11", "close": 1.7, "volume": 103399.0}, {"date": "2017-08-14", "close": 1.67, "volume": 59064.0}, {"date": "2017-08-15", "close": 1.65, "volume": 69308.0}, {"date": "2017-08-16", "close": 1.7, "volume": 78411.0}, {"date": "2017-08-17", "close": 1.7, "volume": 140881.0}, {"date": "2017-08-18", "close": 1.76, "volume": 62897.0}, {"date": "2017-08-21", "close": 1.71, "volume": 72009.0}, {"date": "2017-08-22", "close": 1.65, "volume": 91478.0}, {"date": "2017-08-23", "close": 1.64, "volume": 126317.0}, {"date": "2017-08-24", "close": 1.66, "volume": 228163.0}, {"date": "2017-08-25", "close": 1.67, "volume": 65507.0}, {"date": "2017-08-28", "close": 1.69, "volume": 97451.0}, {"date": "2017-08-29", "close": 1.83, "volume": 418678.0}, {"date": "2017-08-30", "close": 1.8, "volume": 105680.0}, {"date": "2017-08-31", "close": 1.85, "volume": 181289.0}, {"date": "2017-09-01", "close": 1.82, "volume": 220374.0}, {"date": "2017-09-05", "close": 1.77, "volume": 167340.0}, {"date": "2017-09-06", "close": 1.75, "volume": 148067.0}, {"date": "2017-09-07", "close": 1.785, "volume": 103503.0}, {"date": "2017-09-08", "close": 1.73, "volume": 152637.0}, {"date": "2017-09-11", "close": 1.78, "volume": 124023.0}, {"date": "2017-09-12", "close": 1.79, "volume": 67335.0}, {"date": "2017-09-13", "close": 1.71, "volume": 155191.0}, {"date": "2017-09-14", "close": 1.78, "volume": 94760.0}, {"date": "2017-09-15", "close": 1.74, "volume": 43046.0}, {"date": "2017-09-18", "close": 1.7, "volume": 104215.0}, {"date": "2017-09-19", "close": 1.7, "volume": 225732.0}, {"date": "2017-09-20", "close": 1.68, "volume": 85115.0}, {"date": "2017-09-21", "close": 1.65, "volume": 179970.0}, {"date": "2017-09-22", "close": 1.64, "volume": 150946.0}, {"date": "2017-09-25", "close": 1.64, "volume": 183141.0}, {"date": "2017-09-26", "close": 1.61, "volume": 57568.0}, {"date": "2017-09-27", "close": 1.61, "volume": 74479.0}, {"date": "2017-09-28", "close": 1.605, "volume": 112258.0}, {"date": "2017-09-29", "close": 1.6, "volume": 75331.0}, {"date": "2017-10-02", "close": 1.5501, "volume": 306612.0}, {"date": "2017-10-03", "close": 1.52, "volume": 168371.0}, {"date": "2017-10-04", "close": 1.51, "volume": 142945.0}, {"date": "2017-10-05", "close": 1.505, "volume": 102925.0}, {"date": "2017-10-06", "close": 1.465, "volume": 158797.0}, {"date": "2017-10-09", "close": 1.465, "volume": 144298.0}, {"date": "2017-10-10", "close": 1.4, "volume": 465054.0}, {"date": "2017-10-11", "close": 1.43, "volume": 437376.0}, {"date": "2017-10-12", "close": 1.395, "volume": 314113.0}, {"date": "2017-10-13", "close": 1.41, "volume": 220208.0}, {"date": "2017-10-16", "close": 1.41, "volume": 282377.0}, {"date": "2017-10-17", "close": 1.37, "volume": 188196.0}, {"date": "2017-10-18", "close": 1.4, "volume": 143170.0}, {"date": "2017-10-19", "close": 1.4, "volume": 131778.0}, {"date": "2017-10-20", "close": 1.39, "volume": 157011.0}, {"date": "2017-10-23", "close": 1.41, "volume": 71384.0}, {"date": "2017-10-24", "close": 1.38, "volume": 100316.0}, {"date": "2017-10-25", "close": 1.38, "volume": 142361.0}, {"date": "2017-10-26", "close": 1.36, "volume": 111033.0}, {"date": "2017-10-27", "close": 1.3, "volume": 474818.0}, {"date": "2017-10-30", "close": 1.32, "volume": 206276.0}, {"date": "2017-10-31", "close": 1.38, "volume": 112446.0}, {"date": "2017-11-01", "close": 1.39, "volume": 120183.0}, {"date": "2017-11-02", "close": 1.39, "volume": 168465.0}, {"date": "2017-11-03", "close": 1.34, "volume": 158324.0}, {"date": "2017-11-06", "close": 1.37, "volume": 183304.0}, {"date": "2017-11-07", "close": 1.4622, "volume": 466204.0}, {"date": "2017-11-08", "close": 1.43, "volume": 155733.0}, {"date": "2017-11-09", "close": 1.63, "volume": 1502217.0}, {"date": "2017-11-10", "close": 1.69, "volume": 565611.0}, {"date": "2017-11-13", "close": 1.65, "volume": 433459.0}, {"date": "2017-11-14", "close": 1.61, "volume": 222245.0}, {"date": "2017-11-15", "close": 1.61, "volume": 164076.0}, {"date": "2017-11-16", "close": 1.68, "volume": 303380.0}, {"date": "2017-11-17", "close": 1.81, "volume": 507981.0}, {"date": "2017-11-20", "close": 1.8, "volume": 483024.0}, {"date": "2017-11-21", "close": 1.87, "volume": 511928.0}, {"date": "2017-11-22", "close": 2.0, "volume": 706176.0}, {"date": "2017-11-24", "close": 1.91, "volume": 252049.0}, {"date": "2017-11-27", "close": 1.79, "volume": 322533.0}, {"date": "2017-11-28", "close": 1.81, "volume": 288222.0}, {"date": "2017-11-29", "close": 1.785, "volume": 529569.0}, {"date": "2017-11-30", "close": 1.75, "volume": 122121.0}, {"date": "2017-12-01", "close": 1.67, "volume": 287247.0}, {"date": "2017-12-04", "close": 1.9, "volume": 1061859.0}, {"date": "2017-12-05", "close": 1.89, "volume": 644627.0}, {"date": "2017-12-06", "close": 1.8, "volume": 200145.0}, {"date": "2017-12-07", "close": 1.83, "volume": 205551.0}, {"date": "2017-12-08", "close": 1.9, "volume": 372143.0}, {"date": "2017-12-11", "close": 2.03, "volume": 1274652.0}, {"date": "2017-12-12", "close": 1.92, "volume": 344155.0}, {"date": "2017-12-13", "close": 1.93, "volume": 222054.0}, {"date": "2017-12-14", "close": 1.98, "volume": 291311.0}, {"date": "2017-12-15", "close": 1.86, "volume": 395072.0}, {"date": "2017-12-18", "close": 1.86, "volume": 251463.0}, {"date": "2017-12-19", "close": 1.92, "volume": 194800.0}, {"date": "2017-12-20", "close": 1.85, "volume": 360829.0}, {"date": "2017-12-21", "close": 1.855, "volume": 111708.0}, {"date": "2017-12-22", "close": 1.81, "volume": 211254.0}, {"date": "2017-12-26", "close": 1.86, "volume": 65496.0}, {"date": "2017-12-27", "close": 1.79, "volume": 176960.0}, {"date": "2017-12-28", "close": 1.85, "volume": 174004.0}, {"date": "2017-12-29", "close": 1.79, "volume": 178814.0}, {"date": "2018-01-02", "close": 1.94, "volume": 324707.0}, {"date": "2018-01-03", "close": 1.9, "volume": 173023.0}, {"date": "2018-01-04", "close": 1.9, "volume": 315199.0}, {"date": "2018-01-05", "close": 1.9, "volume": 271370.0}, {"date": "2018-01-08", "close": 1.85, "volume": 272052.0}, {"date": "2018-01-09", "close": 1.77, "volume": 240113.0}, {"date": "2018-01-10", "close": 1.815, "volume": 222055.0}, {"date": "2018-01-11", "close": 1.8, "volume": 141363.0}, {"date": "2018-01-12", "close": 1.81, "volume": 229582.0}, {"date": "2018-01-16", "close": 1.66, "volume": 517947.0}, {"date": "2018-01-17", "close": 1.69, "volume": 223943.0}, {"date": "2018-01-18", "close": 1.65, "volume": 169432.0}, {"date": "2018-01-19", "close": 1.65, "volume": 141936.0}, {"date": "2018-01-22", "close": 1.68, "volume": 189222.0}, {"date": "2018-01-23", "close": 1.715, "volume": 86274.0}, {"date": "2018-01-24", "close": 1.73, "volume": 161960.0}, {"date": "2018-01-25", "close": 1.65, "volume": 192524.0}, {"date": "2018-01-26", "close": 1.62, "volume": 181414.0}, {"date": "2018-01-29", "close": 1.62, "volume": 179167.0}, {"date": "2018-01-30", "close": 1.57, "volume": 365169.0}, {"date": "2018-01-31", "close": 1.615, "volume": 241912.0}, {"date": "2018-02-01", "close": 1.62, "volume": 211249.0}, {"date": "2018-02-02", "close": 1.555, "volume": 191507.0}, {"date": "2018-02-05", "close": 1.525, "volume": 163625.0}, {"date": "2018-02-06", "close": 1.6, "volume": 270472.0}, {"date": "2018-02-07", "close": 1.64, "volume": 208327.0}, {"date": "2018-02-08", "close": 1.6, "volume": 136619.0}, {"date": "2018-02-09", "close": 1.605, "volume": 175902.0}, {"date": "2018-02-12", "close": 1.635, "volume": 126443.0}, {"date": "2018-02-13", "close": 1.63, "volume": 155210.0}, {"date": "2018-02-14", "close": 1.715, "volume": 204940.0}, {"date": "2018-02-15", "close": 1.69, "volume": 104319.0}, {"date": "2018-02-16", "close": 1.64, "volume": 139712.0}, {"date": "2018-02-20", "close": 1.56, "volume": 290776.0}, {"date": "2018-02-21", "close": 1.56, "volume": 113761.0}, {"date": "2018-02-22", "close": 1.56, "volume": 66418.0}, {"date": "2018-02-23", "close": 1.59, "volume": 145372.0}, {"date": "2018-02-26", "close": 1.58, "volume": 172923.0}, {"date": "2018-02-27", "close": 1.53, "volume": 114394.0}, {"date": "2018-02-28", "close": 1.51, "volume": 134539.0}, {"date": "2018-03-01", "close": 1.56, "volume": 203544.0}, {"date": "2018-03-02", "close": 1.63, "volume": 174408.0}, {"date": "2018-03-05", "close": 1.63, "volume": 174811.0}, {"date": "2018-03-06", "close": 1.62, "volume": 89867.0}, {"date": "2018-03-07", "close": 1.61, "volume": 97899.0}, {"date": "2018-03-08", "close": 1.58, "volume": 85296.0}, {"date": "2018-03-09", "close": 1.58, "volume": 58369.0}, {"date": "2018-03-12", "close": 1.61, "volume": 57523.0}, {"date": "2018-03-13", "close": 1.57, "volume": 50500.0}, {"date": "2018-03-14", "close": 1.54, "volume": 102453.0}, {"date": "2018-03-15", "close": 1.52, "volume": 84204.0}, {"date": "2018-03-16", "close": 1.55, "volume": 59109.0}, {"date": "2018-03-19", "close": 1.53, "volume": 184630.0}, {"date": "2018-03-20", "close": 1.51, "volume": 238719.0}, {"date": "2018-03-21", "close": 1.62, "volume": 184625.0}, {"date": "2018-03-22", "close": 1.52, "volume": 220745.0}, {"date": "2018-03-23", "close": 1.615, "volume": 690215.0}, {"date": "2018-03-26", "close": 1.53, "volume": 295740.0}, {"date": "2018-03-27", "close": 1.52, "volume": 310805.0}, {"date": "2018-03-28", "close": 1.55, "volume": 447800.0}, {"date": "2018-03-29", "close": 1.735, "volume": 826470.0}, {"date": "2018-04-02", "close": 1.73, "volume": 232273.0}, {"date": "2018-04-03", "close": 1.85, "volume": 938220.0}, {"date": "2018-04-04", "close": 1.87, "volume": 603768.0}, {"date": "2018-04-05", "close": 1.91, "volume": 440696.0}, {"date": "2018-04-06", "close": 1.88, "volume": 147355.0}, {"date": "2018-04-09", "close": 1.84, "volume": 280274.0}, {"date": "2018-04-10", "close": 1.87, "volume": 186573.0}, {"date": "2018-04-11", "close": 1.84, "volume": 267697.0}, {"date": "2018-04-12", "close": 1.79, "volume": 112563.0}, {"date": "2018-04-13", "close": 1.82, "volume": 223666.0}, {"date": "2018-04-16", "close": 1.94, "volume": 725282.0}, {"date": "2018-04-17", "close": 1.97, "volume": 951574.0}, {"date": "2018-04-18", "close": 2.02, "volume": 612782.0}, {"date": "2018-04-19", "close": 2.01, "volume": 667326.0}, {"date": "2018-04-20", "close": 1.94, "volume": 258940.0}, {"date": "2018-04-23", "close": 1.84, "volume": 368772.0}, {"date": "2018-04-24", "close": 1.81, "volume": 204662.0}, {"date": "2018-04-25", "close": 1.81, "volume": 121415.0}, {"date": "2018-04-26", "close": 1.81, "volume": 97930.0}, {"date": "2018-04-27", "close": 1.88, "volume": 484072.0}, {"date": "2018-04-30", "close": 1.8, "volume": 355618.0}, {"date": "2018-05-01", "close": 1.86, "volume": 396509.0}, {"date": "2018-05-02", "close": 1.97, "volume": 495703.0}, {"date": "2018-05-03", "close": 1.94, "volume": 404773.0}, {"date": "2018-05-04", "close": 1.93, "volume": 154184.0}, {"date": "2018-05-07", "close": 1.845, "volume": 453069.0}, {"date": "2018-05-08", "close": 1.85, "volume": 206939.0}, {"date": "2018-05-09", "close": 1.97, "volume": 429159.0}, {"date": "2018-05-10", "close": 2.01, "volume": 367033.0}, {"date": "2018-05-11", "close": 2.035, "volume": 217019.0}, {"date": "2018-05-14", "close": 2.09, "volume": 1091365.0}, {"date": "2018-05-15", "close": 2.03, "volume": 465294.0}, {"date": "2018-05-16", "close": 2.02, "volume": 300736.0}, {"date": "2018-05-17", "close": 2.01, "volume": 491419.0}, {"date": "2018-05-18", "close": 2.075, "volume": 418772.0}, {"date": "2018-05-21", "close": 2.12, "volume": 304689.0}, {"date": "2018-05-22", "close": 2.01, "volume": 418758.0}, {"date": "2018-05-23", "close": 1.99, "volume": 258809.0}, {"date": "2018-05-24", "close": 1.98, "volume": 332210.0}, {"date": "2018-05-25", "close": 1.95, "volume": 418092.0}, {"date": "2018-05-29", "close": 1.9, "volume": 233952.0}, {"date": "2018-05-30", "close": 1.89, "volume": 508209.0}, {"date": "2018-05-31", "close": 1.84, "volume": 263280.0}, {"date": "2018-06-01", "close": 1.91, "volume": 428542.0}, {"date": "2018-06-04", "close": 2.0, "volume": 607961.0}, {"date": "2018-06-05", "close": 2.08, "volume": 1044168.0}, {"date": "2018-06-06", "close": 2.08, "volume": 1089557.0}, {"date": "2018-06-07", "close": 2.04, "volume": 228671.0}, {"date": "2018-06-08", "close": 2.01, "volume": 347963.0}, {"date": "2018-06-11", "close": 2.11, "volume": 724248.0}, {"date": "2018-06-12", "close": 2.12, "volume": 621854.0}, {"date": "2018-06-13", "close": 2.1, "volume": 475776.0}, {"date": "2018-06-14", "close": 2.04, "volume": 393951.0}, {"date": "2018-06-15", "close": 2.02, "volume": 517252.0}, {"date": "2018-06-18", "close": 2.1, "volume": 608299.0}, {"date": "2018-06-19", "close": 2.06, "volume": 563196.0}, {"date": "2018-06-20", "close": 2.14, "volume": 1258103.0}, {"date": "2018-06-21", "close": 2.1, "volume": 1286891.0}, {"date": "2018-06-22", "close": 2.1, "volume": 7961225.0}, {"date": "2018-06-25", "close": 2.01, "volume": 1046639.0}, {"date": "2018-06-26", "close": 1.97, "volume": 371498.0}, {"date": "2018-06-27", "close": 2.06, "volume": 4047385.0}, {"date": "2018-06-28", "close": 2.34, "volume": 2225376.0}, {"date": "2018-06-29", "close": 2.27, "volume": 1528607.0}, {"date": "2018-07-02", "close": 2.51, "volume": 1986233.0}, {"date": "2018-07-03", "close": 2.33, "volume": 943679.0}, {"date": "2018-07-05", "close": 2.47, "volume": 1454966.0}, {"date": "2018-07-06", "close": 2.46, "volume": 740542.0}, {"date": "2018-07-09", "close": 2.38, "volume": 897306.0}, {"date": "2018-07-10", "close": 2.35, "volume": 888417.0}, {"date": "2018-07-11", "close": 2.32, "volume": 447824.0}, {"date": "2018-07-12", "close": 2.32, "volume": 897552.0}, {"date": "2018-07-13", "close": 2.33, "volume": 347124.0}, {"date": "2018-07-16", "close": 2.27, "volume": 815010.0}, {"date": "2018-07-17", "close": 2.31, "volume": 548030.0}, {"date": "2018-07-18", "close": 2.34, "volume": 2322226.0}, {"date": "2018-07-19", "close": 2.28, "volume": 1534206.0}, {"date": "2018-07-20", "close": 2.59, "volume": 1930429.0}, {"date": "2018-07-23", "close": 2.66, "volume": 1923279.0}, {"date": "2018-07-24", "close": 2.68, "volume": 1567460.0}, {"date": "2018-07-25", "close": 2.5, "volume": 1081583.0}, {"date": "2018-07-26", "close": 2.77, "volume": 2741459.0}, {"date": "2018-07-27", "close": 2.74, "volume": 1663658.0}, {"date": "2018-07-30", "close": 2.91, "volume": 1657524.0}, {"date": "2018-07-31", "close": 2.95, "volume": 1018052.0}, {"date": "2018-08-01", "close": 2.95, "volume": 432848.0}, {"date": "2018-08-02", "close": 3.03, "volume": 832145.0}, {"date": "2018-08-03", "close": 3.51, "volume": 2929374.0}, {"date": "2018-08-06", "close": 3.31, "volume": 2168010.0}, {"date": "2018-08-07", "close": 3.39, "volume": 1445601.0}, {"date": "2018-08-08", "close": 3.33, "volume": 973928.0}, {"date": "2018-08-09", "close": 3.24, "volume": 757610.0}, {"date": "2018-08-10", "close": 3.11, "volume": 789178.0}, {"date": "2018-08-13", "close": 3.06, "volume": 789569.0}, {"date": "2018-08-14", "close": 3.39, "volume": 1080764.0}, {"date": "2018-08-15", "close": 3.29, "volume": 1741782.0}, {"date": "2018-08-16", "close": 3.32, "volume": 658259.0}, {"date": "2018-08-17", "close": 3.33, "volume": 774953.0}, {"date": "2018-08-20", "close": 3.27, "volume": 601559.0}, {"date": "2018-08-21", "close": 3.25, "volume": 461160.0}, {"date": "2018-08-22", "close": 3.3, "volume": 534492.0}, {"date": "2018-08-23", "close": 3.32, "volume": 1941348.0}, {"date": "2018-08-24", "close": 3.27, "volume": 606305.0}, {"date": "2018-08-27", "close": 3.2, "volume": 1074382.0}, {"date": "2018-08-28", "close": 3.22, "volume": 501937.0}, {"date": "2018-08-29", "close": 3.24, "volume": 530402.0}, {"date": "2018-08-30", "close": 3.16, "volume": 735116.0}, {"date": "2018-08-31", "close": 3.19, "volume": 531320.0}, {"date": "2018-09-04", "close": 3.15, "volume": 682693.0}, {"date": "2018-09-05", "close": 3.0, "volume": 1000168.0}, {"date": "2018-09-06", "close": 2.9, "volume": 684328.0}, {"date": "2018-09-07", "close": 2.89, "volume": 954757.0}, {"date": "2018-09-10", "close": 2.81, "volume": 702388.0}, {"date": "2018-09-11", "close": 2.83, "volume": 580893.0}, {"date": "2018-09-12", "close": 3.12, "volume": 1496037.0}, {"date": "2018-09-13", "close": 3.18, "volume": 1051715.0}, {"date": "2018-09-14", "close": 3.15, "volume": 532737.0}, {"date": "2018-09-17", "close": 3.1, "volume": 501496.0}, {"date": "2018-09-18", "close": 3.22, "volume": 746306.0}, {"date": "2018-09-19", "close": 3.28, "volume": 902099.0}, {"date": "2018-09-20", "close": 3.3, "volume": 505145.0}, {"date": "2018-09-21", "close": 3.23, "volume": 1408012.0}, {"date": "2018-09-24", "close": 3.12, "volume": 807434.0}, {"date": "2018-09-25", "close": 3.09, "volume": 401456.0}, {"date": "2018-09-26", "close": 3.02, "volume": 419395.0}, {"date": "2018-09-27", "close": 3.23, "volume": 931680.0}, {"date": "2018-09-28", "close": 3.28, "volume": 1072857.0}, {"date": "2018-10-01", "close": 3.25, "volume": 605214.0}, {"date": "2018-10-02", "close": 3.32, "volume": 2229046.0}, {"date": "2018-10-03", "close": 3.41, "volume": 2396079.0}, {"date": "2018-10-04", "close": 3.46, "volume": 1304200.0}, {"date": "2018-10-05", "close": 3.34, "volume": 1235136.0}, {"date": "2018-10-08", "close": 3.51, "volume": 845635.0}, {"date": "2018-10-09", "close": 3.62, "volume": 2361847.0}, {"date": "2018-10-10", "close": 3.3, "volume": 2695990.0}, {"date": "2018-10-11", "close": 3.2, "volume": 1923311.0}, {"date": "2018-10-12", "close": 3.19, "volume": 1190372.0}, {"date": "2018-10-15", "close": 3.24, "volume": 817290.0}, {"date": "2018-10-16", "close": 3.29, "volume": 908017.0}, {"date": "2018-10-17", "close": 3.17, "volume": 991520.0}, {"date": "2018-10-18", "close": 2.95, "volume": 1614428.0}, {"date": "2018-10-19", "close": 2.93, "volume": 1127930.0}, {"date": "2018-10-22", "close": 3.03, "volume": 823176.0}, {"date": "2018-10-23", "close": 2.89, "volume": 934788.0}, {"date": "2018-10-24", "close": 2.81, "volume": 809091.0}, {"date": "2018-10-25", "close": 2.95, "volume": 1028385.0}, {"date": "2018-10-26", "close": 2.92, "volume": 698675.0}, {"date": "2018-10-29", "close": 2.85, "volume": 1070408.0}, {"date": "2018-10-30", "close": 2.96, "volume": 945504.0}, {"date": "2018-10-31", "close": 3.37, "volume": 3138679.0}, {"date": "2018-11-01", "close": 3.37, "volume": 1148211.0}, {"date": "2018-11-02", "close": 3.47, "volume": 1364141.0}, {"date": "2018-11-05", "close": 4.09, "volume": 4446356.0}, {"date": "2018-11-06", "close": 3.7, "volume": 3033716.0}, {"date": "2018-11-07", "close": 3.83, "volume": 1181485.0}, {"date": "2018-11-08", "close": 3.71, "volume": 1253783.0}, {"date": "2018-11-09", "close": 3.64, "volume": 865532.0}, {"date": "2018-11-12", "close": 3.33, "volume": 1424725.0}, {"date": "2018-11-13", "close": 3.18, "volume": 1488993.0}, {"date": "2018-11-14", "close": 3.08, "volume": 1459149.0}, {"date": "2018-11-15", "close": 3.3, "volume": 1136689.0}, {"date": "2018-11-16", "close": 3.23, "volume": 726780.0}, {"date": "2018-11-19", "close": 3.19, "volume": 778150.0}, {"date": "2018-11-20", "close": 3.18, "volume": 1007448.0}, {"date": "2018-11-21", "close": 3.25, "volume": 913048.0}, {"date": "2018-11-23", "close": 3.13, "volume": 413003.0}, {"date": "2018-11-26", "close": 3.08, "volume": 850401.0}, {"date": "2018-11-27", "close": 3.09, "volume": 826286.0}, {"date": "2018-11-28", "close": 3.21, "volume": 716655.0}, {"date": "2018-11-29", "close": 3.14, "volume": 403299.0}, {"date": "2018-11-30", "close": 3.28, "volume": 605473.0}, {"date": "2018-12-03", "close": 3.43, "volume": 1242471.0}, {"date": "2018-12-04", "close": 3.18, "volume": 889597.0}, {"date": "2018-12-06", "close": 3.25, "volume": 1175862.0}, {"date": "2018-12-07", "close": 3.41, "volume": 994634.0}, {"date": "2018-12-10", "close": 3.55, "volume": 1380531.0}, {"date": "2018-12-11", "close": 3.53, "volume": 940509.0}, {"date": "2018-12-12", "close": 3.66, "volume": 1045415.0}, {"date": "2018-12-13", "close": 3.6, "volume": 822872.0}, {"date": "2018-12-14", "close": 3.5, "volume": 951727.0}, {"date": "2018-12-17", "close": 3.14, "volume": 1290550.0}, {"date": "2018-12-18", "close": 3.2, "volume": 1115244.0}, {"date": "2018-12-19", "close": 3.17, "volume": 1651791.0}, {"date": "2018-12-20", "close": 2.99, "volume": 2429681.0}, {"date": "2018-12-21", "close": 2.75, "volume": 3635880.0}, {"date": "2018-12-24", "close": 2.58, "volume": 1106740.0}, {"date": "2018-12-26", "close": 2.8, "volume": 1151245.0}, {"date": "2018-12-27", "close": 2.75, "volume": 763241.0}, {"date": "2018-12-28", "close": 2.72, "volume": 879763.0}, {"date": "2018-12-31", "close": 2.85, "volume": 931803.0}, {"date": "2019-01-02", "close": 2.78, "volume": 754603.0}, {"date": "2019-01-03", "close": 2.8, "volume": 550425.0}, {"date": "2019-01-04", "close": 3.02, "volume": 835582.0}, {"date": "2019-01-07", "close": 3.09, "volume": 1072332.0}, {"date": "2019-01-08", "close": 3.04, "volume": 766431.0}, {"date": "2019-01-09", "close": 3.19, "volume": 970235.0}, {"date": "2019-01-10", "close": 3.12, "volume": 835312.0}, {"date": "2019-01-11", "close": 3.02, "volume": 899802.0}, {"date": "2019-01-14", "close": 2.91, "volume": 583779.0}, {"date": "2019-01-15", "close": 2.96, "volume": 484970.0}, {"date": "2019-01-16", "close": 2.86, "volume": 565973.0}, {"date": "2019-01-17", "close": 2.87, "volume": 455271.0}, {"date": "2019-01-18", "close": 2.91, "volume": 551636.0}, {"date": "2019-01-22", "close": 2.68, "volume": 1058623.0}, {"date": "2019-01-23", "close": 2.72, "volume": 883875.0}, {"date": "2019-01-24", "close": 2.72, "volume": 770212.0}, {"date": "2019-01-25", "close": 2.91, "volume": 729152.0}, {"date": "2019-01-28", "close": 2.82, "volume": 1025120.0}, {"date": "2019-01-29", "close": 2.88, "volume": 640634.0}, {"date": "2019-01-30", "close": 2.9, "volume": 547627.0}, {"date": "2019-01-31", "close": 2.86, "volume": 1078630.0}, {"date": "2019-02-01", "close": 2.93, "volume": 692404.0}, {"date": "2019-02-04", "close": 3.11, "volume": 899997.0}, {"date": "2019-02-05", "close": 3.36, "volume": 1528498.0}, {"date": "2019-02-06", "close": 3.15, "volume": 1465212.0}, {"date": "2019-02-07", "close": 3.13, "volume": 741697.0}, {"date": "2019-02-08", "close": 3.0, "volume": 629818.0}, {"date": "2019-02-11", "close": 3.05, "volume": 745738.0}, {"date": "2019-02-12", "close": 3.03, "volume": 967733.0}, {"date": "2019-02-13", "close": 2.93, "volume": 836932.0}, {"date": "2019-02-14", "close": 3.04, "volume": 723281.0}, {"date": "2019-02-15", "close": 3.02, "volume": 514137.0}, {"date": "2019-02-19", "close": 2.95, "volume": 1088731.0}, {"date": "2019-02-20", "close": 2.98, "volume": 718275.0}, {"date": "2019-02-21", "close": 3.03, "volume": 675519.0}, {"date": "2019-02-22", "close": 3.02, "volume": 631696.0}, {"date": "2019-02-25", "close": 3.01, "volume": 669413.0}, {"date": "2019-02-26", "close": 3.13, "volume": 1022601.0}, {"date": "2019-02-27", "close": 3.11, "volume": 565646.0}, {"date": "2019-02-28", "close": 3.07, "volume": 737571.0}, {"date": "2019-03-01", "close": 3.05, "volume": 590002.0}, {"date": "2019-03-04", "close": 2.94, "volume": 1034489.0}, {"date": "2019-03-05", "close": 2.9, "volume": 615878.0}, {"date": "2019-03-06", "close": 2.86, "volume": 739612.0}, {"date": "2019-03-07", "close": 2.77, "volume": 697608.0}, {"date": "2019-03-08", "close": 2.82, "volume": 822651.0}, {"date": "2019-03-11", "close": 2.74, "volume": 1440517.0}, {"date": "2019-03-12", "close": 2.68, "volume": 1360024.0}, {"date": "2019-03-13", "close": 2.99, "volume": 1177000.0}, {"date": "2019-03-14", "close": 3.08, "volume": 1337898.0}, {"date": "2019-03-15", "close": 3.21, "volume": 2146756.0}, {"date": "2019-03-18", "close": 3.17, "volume": 981826.0}, {"date": "2019-03-19", "close": 3.26, "volume": 1180372.0}, {"date": "2019-03-20", "close": 3.28, "volume": 1184716.0}, {"date": "2019-03-21", "close": 3.24, "volume": 737173.0}, {"date": "2019-03-22", "close": 3.16, "volume": 1223762.0}, {"date": "2019-03-25", "close": 3.19, "volume": 533438.0}, {"date": "2019-03-26", "close": 3.32, "volume": 1139902.0}, {"date": "2019-03-27", "close": 3.28, "volume": 1165394.0}, {"date": "2019-03-28", "close": 3.31, "volume": 914372.0}, {"date": "2019-03-29", "close": 3.33, "volume": 1014918.0}, {"date": "2019-04-01", "close": 3.46, "volume": 1326426.0}, {"date": "2019-04-02", "close": 3.55, "volume": 1209830.0}, {"date": "2019-04-03", "close": 3.59, "volume": 1263347.0}, {"date": "2019-04-04", "close": 3.61, "volume": 1096312.0}, {"date": "2019-04-05", "close": 3.64, "volume": 738413.0}, {"date": "2019-04-08", "close": 3.61, "volume": 998989.0}, {"date": "2019-04-09", "close": 3.58, "volume": 1188896.0}, {"date": "2019-04-10", "close": 3.59, "volume": 790811.0}, {"date": "2019-04-11", "close": 3.41, "volume": 1439387.0}, {"date": "2019-04-12", "close": 3.29, "volume": 2357085.0}, {"date": "2019-04-15", "close": 3.15, "volume": 1386350.0}, {"date": "2019-04-16", "close": 3.04, "volume": 1044710.0}, {"date": "2019-04-17", "close": 3.12, "volume": 1210124.0}, {"date": "2019-04-18", "close": 3.13, "volume": 915288.0}, {"date": "2019-04-22", "close": 3.1, "volume": 644031.0}, {"date": "2019-04-23", "close": 3.13, "volume": 695529.0}, {"date": "2019-04-24", "close": 3.02, "volume": 937390.0}, {"date": "2019-04-25", "close": 3.05, "volume": 713823.0}, {"date": "2019-04-26", "close": 3.08, "volume": 449699.0}, {"date": "2019-04-29", "close": 3.03, "volume": 407061.0}, {"date": "2019-04-30", "close": 3.0, "volume": 696270.0}, {"date": "2019-05-01", "close": 2.96, "volume": 868884.0}, {"date": "2019-05-02", "close": 2.91, "volume": 1097600.0}, {"date": "2019-05-03", "close": 2.99, "volume": 604056.0}, {"date": "2019-05-06", "close": 2.93, "volume": 593941.0}, {"date": "2019-05-07", "close": 2.91, "volume": 879806.0}, {"date": "2019-05-08", "close": 2.8, "volume": 1895567.0}, {"date": "2019-05-09", "close": 2.76, "volume": 826689.0}, {"date": "2019-05-10", "close": 2.71, "volume": 1051595.0}, {"date": "2019-05-13", "close": 2.63, "volume": 1674698.0}, {"date": "2019-05-14", "close": 2.59, "volume": 718181.0}, {"date": "2019-05-15", "close": 2.69, "volume": 919074.0}, {"date": "2019-05-16", "close": 2.78, "volume": 608046.0}, {"date": "2019-05-17", "close": 2.76, "volume": 741390.0}, {"date": "2019-05-20", "close": 2.76, "volume": 508741.0}, {"date": "2019-05-21", "close": 2.75, "volume": 530867.0}, {"date": "2019-05-22", "close": 2.66, "volume": 577380.0}, {"date": "2019-05-23", "close": 2.72, "volume": 598816.0}, {"date": "2019-05-24", "close": 2.6, "volume": 717658.0}, {"date": "2019-05-28", "close": 2.54, "volume": 747893.0}, {"date": "2019-05-29", "close": 2.55, "volume": 940348.0}, {"date": "2019-05-30", "close": 2.56, "volume": 737259.0}, {"date": "2019-05-31", "close": 2.72, "volume": 1474120.0}, {"date": "2019-06-03", "close": 2.78, "volume": 1576814.0}, {"date": "2019-06-04", "close": 2.84, "volume": 1004893.0}, {"date": "2019-06-05", "close": 2.87, "volume": 1092380.0}, {"date": "2019-06-06", "close": 2.93, "volume": 1255876.0}, {"date": "2019-06-07", "close": 3.01, "volume": 1745217.0}, {"date": "2019-06-10", "close": 3.07, "volume": 1281749.0}, {"date": "2019-06-11", "close": 3.08, "volume": 1227510.0}, {"date": "2019-06-12", "close": 3.04, "volume": 1003348.0}, {"date": "2019-06-13", "close": 3.13, "volume": 1407866.0}, {"date": "2019-06-14", "close": 3.13, "volume": 1020400.0}, {"date": "2019-06-17", "close": 3.12, "volume": 1058227.0}, {"date": "2019-06-18", "close": 3.14, "volume": 1103304.0}, {"date": "2019-06-19", "close": 3.15, "volume": 467848.0}, {"date": "2019-06-20", "close": 3.18, "volume": 1849085.0}, {"date": "2019-06-21", "close": 3.23, "volume": 1319474.0}, {"date": "2019-06-24", "close": 3.02, "volume": 1065554.0}, {"date": "2019-06-25", "close": 2.9, "volume": 1073222.0}, {"date": "2019-06-26", "close": 2.93, "volume": 981166.0}, {"date": "2019-06-27", "close": 2.93, "volume": 740992.0}, {"date": "2019-06-28", "close": 3.09, "volume": 2227823.0}, {"date": "2019-07-01", "close": 3.09, "volume": 657494.0}, {"date": "2019-07-02", "close": 3.01, "volume": 990914.0}, {"date": "2019-07-03", "close": 2.96, "volume": 471439.0}, {"date": "2019-07-05", "close": 3.04, "volume": 1138818.0}, {"date": "2019-07-08", "close": 3.09, "volume": 1174321.0}, {"date": "2019-07-09", "close": 3.18, "volume": 1646988.0}, {"date": "2019-07-10", "close": 3.05, "volume": 1407872.0}, {"date": "2019-07-11", "close": 3.04, "volume": 865128.0}, {"date": "2019-07-12", "close": 1.93, "volume": 20462100.0}, {"date": "2019-07-15", "close": 1.92, "volume": 7221880.0}, {"date": "2019-07-16", "close": 2.05, "volume": 3994069.0}, {"date": "2019-07-17", "close": 2.03, "volume": 2785245.0}, {"date": "2019-07-18", "close": 1.95, "volume": 2450430.0}, {"date": "2019-07-19", "close": 1.97, "volume": 1043327.0}, {"date": "2019-07-22", "close": 1.89, "volume": 1330468.0}, {"date": "2019-07-23", "close": 1.81, "volume": 1657212.0}, {"date": "2019-07-24", "close": 1.87, "volume": 984619.0}, {"date": "2019-07-25", "close": 1.79, "volume": 757979.0}, {"date": "2019-07-26", "close": 1.91, "volume": 1529303.0}, {"date": "2019-07-29", "close": 1.84, "volume": 1034454.0}, {"date": "2019-07-30", "close": 1.85, "volume": 644591.0}, {"date": "2019-07-31", "close": 1.82, "volume": 1462961.0}, {"date": "2019-08-01", "close": 1.77, "volume": 729997.0}, {"date": "2019-08-02", "close": 1.73, "volume": 549863.0}, {"date": "2019-08-05", "close": 1.72, "volume": 1277170.0}, {"date": "2019-08-06", "close": 1.61, "volume": 1608104.0}, {"date": "2019-08-07", "close": 1.55, "volume": 1376085.0}, {"date": "2019-08-08", "close": 1.63, "volume": 1161719.0}, {"date": "2019-08-09", "close": 1.58, "volume": 1073116.0}, {"date": "2019-08-12", "close": 1.67, "volume": 706754.0}, {"date": "2019-08-13", "close": 1.65, "volume": 546443.0}, {"date": "2019-08-14", "close": 1.57, "volume": 725206.0}, {"date": "2019-08-15", "close": 1.54, "volume": 752206.0}, {"date": "2019-08-16", "close": 1.58, "volume": 724017.0}, {"date": "2019-08-19", "close": 1.65, "volume": 830662.0}, {"date": "2019-08-20", "close": 1.7, "volume": 777762.0}, {"date": "2019-08-21", "close": 1.74, "volume": 1104689.0}, {"date": "2019-08-22", "close": 1.71, "volume": 544577.0}, {"date": "2019-08-23", "close": 1.65, "volume": 741359.0}, {"date": "2019-08-26", "close": 1.7, "volume": 550011.0}, {"date": "2019-08-27", "close": 1.66, "volume": 746617.0}, {"date": "2019-08-28", "close": 1.76, "volume": 870150.0}, {"date": "2019-08-29", "close": 1.75, "volume": 705071.0}, {"date": "2019-08-30", "close": 1.83, "volume": 930134.0}, {"date": "2019-09-03", "close": 1.88, "volume": 780680.0}, {"date": "2019-09-04", "close": 1.88, "volume": 474228.0}, {"date": "2019-09-05", "close": 1.86, "volume": 627343.0}, {"date": "2019-09-06", "close": 2.01, "volume": 2457771.0}, {"date": "2019-09-09", "close": 1.99, "volume": 1624642.0}, {"date": "2019-09-10", "close": 2.01, "volume": 873108.0}, {"date": "2019-09-11", "close": 2.03, "volume": 942784.0}, {"date": "2019-09-12", "close": 2.06, "volume": 891036.0}, {"date": "2019-09-13", "close": 2.06, "volume": 645757.0}, {"date": "2019-09-16", "close": 2.07, "volume": 726018.0}, {"date": "2019-09-17", "close": 2.06, "volume": 674040.0}, {"date": "2019-09-18", "close": 2.03, "volume": 511568.0}, {"date": "2019-09-19", "close": 2.05, "volume": 614223.0}, {"date": "2019-09-20", "close": 1.98, "volume": 753297.0}, {"date": "2019-09-23", "close": 2.07, "volume": 656941.0}, {"date": "2019-09-24", "close": 1.99, "volume": 489522.0}, {"date": "2019-09-25", "close": 1.98, "volume": 507852.0}, {"date": "2019-09-26", "close": 1.99, "volume": 264414.0}, {"date": "2019-09-27", "close": 1.92, "volume": 597350.0}, {"date": "2019-09-30", "close": 1.93, "volume": 674423.0}, {"date": "2019-10-01", "close": 1.87, "volume": 414264.0}, {"date": "2019-10-02", "close": 1.84, "volume": 639241.0}, {"date": "2019-10-03", "close": 1.89, "volume": 383879.0}, {"date": "2019-10-04", "close": 1.98, "volume": 649546.0}, {"date": "2019-10-07", "close": 1.93, "volume": 519953.0}, {"date": "2019-10-08", "close": 1.98, "volume": 496503.0}, {"date": "2019-10-09", "close": 1.97, "volume": 447462.0}, {"date": "2019-10-10", "close": 2.04, "volume": 2841306.0}, {"date": "2019-10-11", "close": 1.99, "volume": 843786.0}, {"date": "2019-10-14", "close": 1.97, "volume": 416382.0}, {"date": "2019-10-15", "close": 1.86, "volume": 767499.0}, {"date": "2019-10-16", "close": 1.84, "volume": 671027.0}, {"date": "2019-10-17", "close": 1.96, "volume": 919556.0}, {"date": "2019-10-18", "close": 1.93, "volume": 372560.0}, {"date": "2019-10-21", "close": 1.88, "volume": 406897.0}, {"date": "2019-10-22", "close": 1.88, "volume": 427256.0}, {"date": "2019-10-23", "close": 1.97, "volume": 937950.0}, {"date": "2019-10-24", "close": 1.94, "volume": 524396.0}, {"date": "2019-10-25", "close": 1.94, "volume": 397610.0}, {"date": "2019-10-28", "close": 1.98, "volume": 508422.0}, {"date": "2019-10-29", "close": 1.98, "volume": 430584.0}, {"date": "2019-10-30", "close": 2.07, "volume": 768259.0}, {"date": "2019-10-31", "close": 2.01, "volume": 509807.0}, {"date": "2019-11-01", "close": 2.0, "volume": 675071.0}, {"date": "2019-11-04", "close": 2.09, "volume": 807674.0}, {"date": "2019-11-05", "close": 2.07, "volume": 1046158.0}, {"date": "2019-11-06", "close": 2.03, "volume": 659429.0}, {"date": "2019-11-07", "close": 1.98, "volume": 437909.0}, {"date": "2019-11-08", "close": 1.91, "volume": 892069.0}, {"date": "2019-11-11", "close": 1.96, "volume": 515231.0}, {"date": "2019-11-12", "close": 1.97, "volume": 275795.0}, {"date": "2019-11-13", "close": 2.05, "volume": 765875.0}, {"date": "2019-11-14", "close": 2.06, "volume": 1071393.0}, {"date": "2019-11-15", "close": 2.05, "volume": 702124.0}, {"date": "2019-11-18", "close": 2.06, "volume": 1555112.0}, {"date": "2019-11-19", "close": 1.99, "volume": 602492.0}, {"date": "2019-11-20", "close": 2.01, "volume": 483494.0}, {"date": "2019-11-21", "close": 2.02, "volume": 539114.0}, {"date": "2019-11-22", "close": 2.02, "volume": 454430.0}, {"date": "2019-11-25", "close": 1.97, "volume": 632509.0}, {"date": "2019-11-26", "close": 1.97, "volume": 376209.0}, {"date": "2019-11-27", "close": 1.99, "volume": 363333.0}, {"date": "2019-11-29", "close": 1.98, "volume": 125655.0}, {"date": "2019-12-02", "close": 1.9, "volume": 824218.0}, {"date": "2019-12-03", "close": 1.85, "volume": 465552.0}, {"date": "2019-12-04", "close": 1.9, "volume": 275260.0}, {"date": "2019-12-05", "close": 2.18, "volume": 3778634.0}, {"date": "2019-12-06", "close": 2.25, "volume": 2127824.0}, {"date": "2019-12-09", "close": 2.18, "volume": 1329572.0}, {"date": "2019-12-10", "close": 2.09, "volume": 784730.0}, {"date": "2019-12-11", "close": 2.11, "volume": 1036174.0}, {"date": "2019-12-12", "close": 2.06, "volume": 1271816.0}, {"date": "2019-12-13", "close": 1.95, "volume": 1845185.0}, {"date": "2019-12-16", "close": 1.9, "volume": 746989.0}, {"date": "2019-12-17", "close": 1.83, "volume": 1003173.0}, {"date": "2019-12-18", "close": 1.86, "volume": 843208.0}, {"date": "2019-12-19", "close": 1.87, "volume": 783699.0}, {"date": "2019-12-20", "close": 1.88, "volume": 1321487.0}, {"date": "2019-12-23", "close": 1.87, "volume": 1102291.0}, {"date": "2019-12-24", "close": 1.88, "volume": 292117.0}, {"date": "2019-12-26", "close": 1.86, "volume": 609092.0}, {"date": "2019-12-27", "close": 1.86, "volume": 915795.0}, {"date": "2019-12-30", "close": 1.85, "volume": 916301.0}, {"date": "2019-12-31", "close": 1.91, "volume": 766870.0}, {"date": "2020-01-02", "close": 1.87, "volume": 1068439.0}, {"date": "2020-01-03", "close": 1.9, "volume": 960663.0}, {"date": "2020-01-06", "close": 1.88, "volume": 799741.0}, {"date": "2020-01-07", "close": 1.84, "volume": 1018907.0}, {"date": "2020-01-08", "close": 1.76, "volume": 1200413.0}, {"date": "2020-01-09", "close": 1.75, "volume": 690180.0}, {"date": "2020-01-10", "close": 1.71, "volume": 939982.0}, {"date": "2020-01-13", "close": 1.79, "volume": 708005.0}, {"date": "2020-01-14", "close": 1.77, "volume": 846774.0}, {"date": "2020-01-15", "close": 1.8, "volume": 699438.0}, {"date": "2020-01-16", "close": 1.81, "volume": 983111.0}, {"date": "2020-01-17", "close": 1.73, "volume": 734853.0}, {"date": "2020-01-21", "close": 1.65, "volume": 1275659.0}, {"date": "2020-01-22", "close": 1.66, "volume": 614130.0}, {"date": "2020-01-23", "close": 1.65, "volume": 369983.0}, {"date": "2020-01-24", "close": 1.62, "volume": 564928.0}, {"date": "2020-01-27", "close": 1.61, "volume": 588985.0}, {"date": "2020-01-28", "close": 1.52, "volume": 1018930.0}, {"date": "2020-01-29", "close": 1.47, "volume": 1108791.0}, {"date": "2020-01-30", "close": 1.48, "volume": 652531.0}, {"date": "2020-01-31", "close": 1.42, "volume": 2648630.0}, {"date": "2020-02-03", "close": 1.64, "volume": 4046480.0}, {"date": "2020-02-04", "close": 1.7, "volume": 1337594.0}, {"date": "2020-02-05", "close": 1.73, "volume": 1003627.0}, {"date": "2020-02-06", "close": 1.66, "volume": 478491.0}, {"date": "2020-02-07", "close": 1.63, "volume": 740271.0}, {"date": "2020-02-10", "close": 1.61, "volume": 2612115.0}, {"date": "2020-02-11", "close": 1.71, "volume": 1612186.0}, {"date": "2020-02-12", "close": 1.72, "volume": 1153046.0}, {"date": "2020-02-13", "close": 1.71, "volume": 751020.0}, {"date": "2020-02-14", "close": 1.49, "volume": 3211298.0}, {"date": "2020-02-18", "close": 1.43, "volume": 2085609.0}, {"date": "2020-02-19", "close": 1.44, "volume": 2051591.0}, {"date": "2020-02-20", "close": 1.39, "volume": 1947960.0}, {"date": "2020-02-21", "close": 1.36, "volume": 1682894.0}, {"date": "2020-02-24", "close": 1.29, "volume": 2575456.0}, {"date": "2020-02-25", "close": 1.16, "volume": 2815041.0}, {"date": "2020-02-26", "close": 1.15, "volume": 2348530.0}, {"date": "2020-02-27", "close": 1.09, "volume": 2097053.0}, {"date": "2020-02-28", "close": 1.18, "volume": 1701879.0}, {"date": "2020-03-02", "close": 1.28, "volume": 1651130.0}, {"date": "2020-03-03", "close": 1.3, "volume": 3514173.0}, {"date": "2020-03-04", "close": 1.33, "volume": 1738608.0}, {"date": "2020-03-05", "close": 1.29, "volume": 1107173.0}, {"date": "2020-03-06", "close": 1.23, "volume": 865037.0}, {"date": "2020-03-09", "close": 1.07, "volume": 1429558.0}, {"date": "2020-03-10", "close": 1.13, "volume": 1140964.0}, {"date": "2020-03-11", "close": 1.02, "volume": 1531468.0}, {"date": "2020-03-12", "close": 0.8462, "volume": 1983299.0}, {"date": "2020-03-13", "close": 0.9317, "volume": 1478682.0}, {"date": "2020-03-16", "close": 0.8549, "volume": 1144096.0}, {"date": "2020-03-17", "close": 0.99, "volume": 1455751.0}, {"date": "2020-03-18", "close": 0.8995, "volume": 747585.0}, {"date": "2020-03-19", "close": 0.98, "volume": 763685.0}, {"date": "2020-03-20", "close": 0.94, "volume": 1530779.0}, {"date": "2020-03-23", "close": 0.8699, "volume": 895047.0}, {"date": "2020-03-24", "close": 0.975, "volume": 1220640.0}, {"date": "2020-03-25", "close": 1.0, "volume": 1027108.0}, {"date": "2020-03-26", "close": 1.03, "volume": 854593.0}, {"date": "2020-03-27", "close": 0.9562, "volume": 619308.0}, {"date": "2020-03-30", "close": 1.07, "volume": 909249.0}, {"date": "2020-03-31", "close": 1.18, "volume": 1581093.0}, {"date": "2020-04-01", "close": 1.13, "volume": 1029732.0}, {"date": "2020-04-02", "close": 1.12, "volume": 468292.0}, {"date": "2020-04-03", "close": 1.1, "volume": 415782.0}, {"date": "2020-04-06", "close": 1.16, "volume": 959483.0}, {"date": "2020-04-07", "close": 1.29, "volume": 1955424.0}, {"date": "2020-04-08", "close": 1.31, "volume": 1151710.0}, {"date": "2020-04-09", "close": 1.29, "volume": 917743.0}, {"date": "2020-04-13", "close": 1.31, "volume": 1091270.0}, {"date": "2020-04-14", "close": 1.54, "volume": 3840024.0}, {"date": "2020-04-15", "close": 1.59, "volume": 1979969.0}, {"date": "2020-04-16", "close": 1.54, "volume": 2482136.0}, {"date": "2020-04-17", "close": 1.59, "volume": 1087453.0}, {"date": "2020-04-20", "close": 1.68, "volume": 2312833.0}, {"date": "2020-04-21", "close": 1.56, "volume": 1898838.0}, {"date": "2020-04-22", "close": 1.9, "volume": 4026554.0}, {"date": "2020-04-23", "close": 1.91, "volume": 11813850.0}, {"date": "2020-04-24", "close": 1.86, "volume": 2921899.0}, {"date": "2020-04-27", "close": 1.86, "volume": 1913476.0}, {"date": "2020-04-28", "close": 1.81, "volume": 1955055.0}, {"date": "2020-04-29", "close": 1.86, "volume": 1780065.0}, {"date": "2020-04-30", "close": 1.78, "volume": 1803814.0}, {"date": "2020-05-01", "close": 1.8, "volume": 1644710.0}, {"date": "2020-05-04", "close": 1.69, "volume": 3315497.0}, {"date": "2020-05-05", "close": 1.74, "volume": 1700974.0}, {"date": "2020-05-06", "close": 1.68, "volume": 1049874.0}, {"date": "2020-05-07", "close": 1.7, "volume": 933872.0}, {"date": "2020-05-08", "close": 1.75, "volume": 1241044.0}, {"date": "2020-05-11", "close": 1.68, "volume": 1228686.0}, {"date": "2020-05-12", "close": 1.57, "volume": 1429826.0}, {"date": "2020-05-13", "close": 1.45, "volume": 2058708.0}, {"date": "2020-05-14", "close": 1.52, "volume": 1819281.0}, {"date": "2020-05-15", "close": 1.61, "volume": 1222775.0}, {"date": "2020-05-18", "close": 1.65, "volume": 1294671.0}, {"date": "2020-05-19", "close": 1.57, "volume": 1239883.0}, {"date": "2020-05-20", "close": 1.63, "volume": 1736017.0}, {"date": "2020-05-21", "close": 1.62, "volume": 1204275.0}, {"date": "2020-05-22", "close": 1.62, "volume": 742159.0}, {"date": "2020-05-26", "close": 1.63, "volume": 900639.0}, {"date": "2020-05-27", "close": 1.68, "volume": 1489048.0}, {"date": "2020-05-28", "close": 1.63, "volume": 1507805.0}, {"date": "2020-05-29", "close": 1.72, "volume": 1294138.0}, {"date": "2020-06-01", "close": 1.68, "volume": 1099211.0}, {"date": "2020-06-02", "close": 1.76, "volume": 1228590.0}, {"date": "2020-06-03", "close": 1.71, "volume": 1048727.0}, {"date": "2020-06-04", "close": 1.68, "volume": 802082.0}, {"date": "2020-06-05", "close": 1.65, "volume": 1153336.0}, {"date": "2020-06-08", "close": 1.67, "volume": 958976.0}, {"date": "2020-06-09", "close": 1.69, "volume": 856028.0}, {"date": "2020-06-10", "close": 1.63, "volume": 1244101.0}, {"date": "2020-06-11", "close": 1.54, "volume": 2566860.0}, {"date": "2020-06-12", "close": 1.56, "volume": 1774812.0}, {"date": "2020-06-15", "close": 1.58, "volume": 1699034.0}, {"date": "2020-06-16", "close": 1.6, "volume": 1105445.0}, {"date": "2020-06-17", "close": 1.57, "volume": 1898159.0}, {"date": "2020-06-18", "close": 1.55, "volume": 1003842.0}, {"date": "2020-06-19", "close": 1.58, "volume": 1251719.0}, {"date": "2020-06-22", "close": 1.58, "volume": 901606.0}, {"date": "2020-06-23", "close": 1.54, "volume": 1047952.0}, {"date": "2020-06-24", "close": 1.56, "volume": 1321776.0}, {"date": "2020-06-25", "close": 1.56, "volume": 730569.0}, {"date": "2020-06-26", "close": 1.43, "volume": 3612581.0}, {"date": "2020-06-29", "close": 1.46, "volume": 1593219.0}, {"date": "2020-06-30", "close": 1.51, "volume": 1180438.0}, {"date": "2020-07-01", "close": 1.53, "volume": 701260.0}, {"date": "2020-07-02", "close": 1.5, "volume": 862616.0}, {"date": "2020-07-06", "close": 1.57, "volume": 1063470.0}, {"date": "2020-07-07", "close": 1.59, "volume": 948983.0}, {"date": "2020-07-08", "close": 1.61, "volume": 754579.0}, {"date": "2020-07-09", "close": 1.53, "volume": 1007074.0}, {"date": "2020-07-10", "close": 1.56, "volume": 680319.0}, {"date": "2020-07-13", "close": 1.54, "volume": 843321.0}, {"date": "2020-07-14", "close": 1.54, "volume": 681924.0}, {"date": "2020-07-15", "close": 1.58, "volume": 1167367.0}, {"date": "2020-07-16", "close": 1.59, "volume": 1474548.0}, {"date": "2020-07-17", "close": 1.75, "volume": 3431790.0}, {"date": "2020-07-20", "close": 1.81, "volume": 3301706.0}, {"date": "2020-07-21", "close": 1.82, "volume": 2363636.0}, {"date": "2020-07-22", "close": 1.84, "volume": 3850902.0}, {"date": "2020-07-23", "close": 1.85, "volume": 1946998.0}, {"date": "2020-07-24", "close": 1.87, "volume": 3226496.0}, {"date": "2020-07-27", "close": 1.95, "volume": 2185444.0}, {"date": "2020-07-28", "close": 1.85, "volume": 1599609.0}, {"date": "2020-07-29", "close": 1.72, "volume": 3924819.0}, {"date": "2020-07-30", "close": 1.69, "volume": 1369364.0}, {"date": "2020-07-31", "close": 1.71, "volume": 1427113.0}, {"date": "2020-08-03", "close": 1.81, "volume": 1245314.0}, {"date": "2020-08-04", "close": 1.84, "volume": 1188016.0}, {"date": "2020-08-05", "close": 1.85, "volume": 2280651.0}, {"date": "2020-08-06", "close": 1.75, "volume": 1266096.0}, {"date": "2020-08-07", "close": 1.77, "volume": 1311681.0}, {"date": "2020-08-10", "close": 1.77, "volume": 837285.0}, {"date": "2020-08-11", "close": 1.68, "volume": 935472.0}, {"date": "2020-08-12", "close": 1.71, "volume": 1665752.0}, {"date": "2020-08-13", "close": 1.69, "volume": 754374.0}, {"date": "2020-08-14", "close": 1.66, "volume": 492811.0}, {"date": "2020-08-17", "close": 1.66, "volume": 1645866.0}, {"date": "2020-08-18", "close": 1.68, "volume": 701583.0}, {"date": "2020-08-19", "close": 1.72, "volume": 1661765.0}, {"date": "2020-08-20", "close": 1.67, "volume": 1480688.0}, {"date": "2020-08-21", "close": 1.71, "volume": 1635090.0}, {"date": "2020-08-24", "close": 1.69, "volume": 1273224.0}, {"date": "2020-08-25", "close": 1.72, "volume": 1051720.0}, {"date": "2020-08-26", "close": 1.8, "volume": 3338372.0}, {"date": "2020-08-27", "close": 1.8, "volume": 1919124.0}, {"date": "2020-08-28", "close": 1.9, "volume": 3187684.0}, {"date": "2020-08-31", "close": 1.82, "volume": 1620710.0}, {"date": "2020-09-01", "close": 1.9, "volume": 1532750.0}, {"date": "2020-09-02", "close": 1.92, "volume": 1826859.0}, {"date": "2020-09-03", "close": 1.79, "volume": 1657681.0}, {"date": "2020-09-04", "close": 1.78, "volume": 1376803.0}, {"date": "2020-09-08", "close": 1.7, "volume": 1475304.0}, {"date": "2020-09-09", "close": 1.79, "volume": 822192.0}, {"date": "2020-09-10", "close": 1.71, "volume": 1073761.0}, {"date": "2020-09-11", "close": 1.69, "volume": 888289.0}, {"date": "2020-09-14", "close": 1.77, "volume": 3475654.0}, {"date": "2020-09-15", "close": 1.75, "volume": 897017.0}, {"date": "2020-09-16", "close": 1.75, "volume": 1453673.0}, {"date": "2020-09-17", "close": 1.76, "volume": 600408.0}, {"date": "2020-09-18", "close": 1.79, "volume": 1607999.0}, {"date": "2020-09-21", "close": 1.66, "volume": 1437779.0}, {"date": "2020-09-22", "close": 1.68, "volume": 837201.0}, {"date": "2020-09-23", "close": 1.55, "volume": 1586040.0}, {"date": "2020-09-24", "close": 1.55, "volume": 1162366.0}, {"date": "2020-09-25", "close": 1.65, "volume": 1091972.0}, {"date": "2020-09-28", "close": 1.72, "volume": 999539.0}, {"date": "2020-09-29", "close": 1.74, "volume": 851698.0}, {"date": "2020-09-30", "close": 1.68, "volume": 735101.0}, {"date": "2020-10-01", "close": 1.74, "volume": 1996668.0}, {"date": "2020-10-02", "close": 1.64, "volume": 1081568.0}, {"date": "2020-10-05", "close": 1.7, "volume": 1004817.0}, {"date": "2020-10-06", "close": 1.67, "volume": 2394514.0}, {"date": "2020-10-07", "close": 1.75, "volume": 1588377.0}, {"date": "2020-10-08", "close": 1.7, "volume": 1103402.0}, {"date": "2020-10-09", "close": 1.7, "volume": 762540.0}, {"date": "2020-10-12", "close": 1.68, "volume": 967675.0}, {"date": "2020-10-13", "close": 1.65, "volume": 807388.0}, {"date": "2020-10-14", "close": 1.67, "volume": 709772.0}, {"date": "2020-10-15", "close": 1.67, "volume": 1165858.0}, {"date": "2020-10-16", "close": 1.63, "volume": 1392808.0}, {"date": "2020-10-19", "close": 1.61, "volume": 808437.0}, {"date": "2020-10-20", "close": 1.64, "volume": 660386.0}, {"date": "2020-10-21", "close": 1.69, "volume": 2473572.0}, {"date": "2020-10-22", "close": 1.64, "volume": 900118.0}, {"date": "2020-10-23", "close": 1.61, "volume": 809364.0}, {"date": "2020-10-26", "close": 1.56, "volume": 1115260.0}, {"date": "2020-10-27", "close": 1.56, "volume": 604539.0}, {"date": "2020-10-28", "close": 1.45, "volume": 1409743.0}, {"date": "2020-10-29", "close": 1.55, "volume": 800683.0}, {"date": "2020-10-30", "close": 1.51, "volume": 624537.0}, {"date": "2020-11-02", "close": 1.45, "volume": 1365080.0}, {"date": "2020-11-03", "close": 1.51, "volume": 1127064.0}, {"date": "2020-11-04", "close": 1.49, "volume": 785734.0}, {"date": "2020-11-05", "close": 1.62, "volume": 1361777.0}, {"date": "2020-11-06", "close": 1.62, "volume": 789815.0}, {"date": "2020-11-09", "close": 1.62, "volume": 1251274.0}, {"date": "2020-11-10", "close": 1.73, "volume": 1647775.0}, {"date": "2020-11-11", "close": 1.84, "volume": 2263476.0}, {"date": "2020-11-12", "close": 1.74, "volume": 1593126.0}, {"date": "2020-11-13", "close": 1.73, "volume": 754652.0}, {"date": "2020-11-16", "close": 1.82, "volume": 995316.0}, {"date": "2020-11-17", "close": 1.77, "volume": 1588760.0}, {"date": "2020-11-18", "close": 1.8, "volume": 1024346.0}, {"date": "2020-11-19", "close": 1.82, "volume": 1156975.0}, {"date": "2020-11-20", "close": 1.83, "volume": 750327.0}, {"date": "2020-11-23", "close": 1.91, "volume": 2410928.0}, {"date": "2020-11-24", "close": 2.12, "volume": 5570142.0}, {"date": "2020-11-25", "close": 2.15, "volume": 3216382.0}, {"date": "2020-11-27", "close": 2.01, "volume": 1633958.0}, {"date": "2020-11-30", "close": 2.08, "volume": 3272669.0}, {"date": "2020-12-01", "close": 1.98, "volume": 3983233.0}, {"date": "2020-12-02", "close": 2.26, "volume": 2983924.0}, {"date": "2020-12-03", "close": 2.21, "volume": 4957119.0}, {"date": "2020-12-04", "close": 2.58, "volume": 4531802.0}, {"date": "2020-12-07", "close": 2.85, "volume": 10556790.0}, {"date": "2020-12-08", "close": 2.86, "volume": 7086422.0}, {"date": "2020-12-09", "close": 2.61, "volume": 4881707.0}, {"date": "2020-12-10", "close": 3.05, "volume": 4372135.0}, {"date": "2020-12-11", "close": 3.06, "volume": 5078944.0}, {"date": "2020-12-14", "close": 3.06, "volume": 9088275.0}, {"date": "2020-12-15", "close": 3.28, "volume": 5379983.0}, {"date": "2020-12-16", "close": 3.14, "volume": 3426712.0}, {"date": "2020-12-17", "close": 3.57, "volume": 6722799.0}, {"date": "2020-12-18", "close": 3.49, "volume": 4733506.0}, {"date": "2020-12-21", "close": 3.43, "volume": 3670239.0}, {"date": "2020-12-22", "close": 3.63, "volume": 3405622.0}, {"date": "2020-12-23", "close": 4.07, "volume": 7405921.0}, {"date": "2020-12-24", "close": 4.45, "volume": 3310637.0}, {"date": "2020-12-28", "close": 4.45, "volume": 6687676.0}, {"date": "2020-12-29", "close": 4.25, "volume": 6142736.0}, {"date": "2020-12-30", "close": 4.31, "volume": 3520012.0}, {"date": "2020-12-31", "close": 4.26, "volume": 3258848.0}, {"date": "2021-01-04", "close": 3.94, "volume": 6334171.0}, {"date": "2021-01-05", "close": 4.37, "volume": 6103064.0}, {"date": "2021-01-06", "close": 4.16, "volume": 5397419.0}, {"date": "2021-01-07", "close": 4.2, "volume": 3149112.0}, {"date": "2021-01-08", "close": 4.01, "volume": 4795224.0}, {"date": "2021-01-11", "close": 3.96, "volume": 3446961.0}, {"date": "2021-01-12", "close": 3.76, "volume": 4108419.0}, {"date": "2021-01-13", "close": 3.99, "volume": 5940828.0}, {"date": "2021-01-14", "close": 4.22, "volume": 5527620.0}, {"date": "2021-01-15", "close": 3.98, "volume": 4447082.0}, {"date": "2021-01-19", "close": 3.93, "volume": 2819226.0}, {"date": "2021-01-20", "close": 3.93, "volume": 2949732.0}, {"date": "2021-01-21", "close": 3.85, "volume": 2736824.0}, {"date": "2021-01-22", "close": 3.94, "volume": 2346542.0}, {"date": "2021-01-25", "close": 3.89, "volume": 2748164.0}, {"date": "2021-01-26", "close": 4.21, "volume": 6308401.0}, {"date": "2021-01-27", "close": 4.21, "volume": 6297191.0}, {"date": "2021-01-28", "close": 3.94, "volume": 4420850.0}, {"date": "2021-01-29", "close": 3.8, "volume": 3815891.0}, {"date": "2021-02-01", "close": 4.27, "volume": 9363569.0}, {"date": "2021-02-02", "close": 4.14, "volume": 3707324.0}, {"date": "2021-02-03", "close": 4.27, "volume": 3482847.0}, {"date": "2021-02-04", "close": 4.19, "volume": 2357312.0}, {"date": "2021-02-05", "close": 4.87, "volume": 10062350.0}, {"date": "2021-02-08", "close": 5.6, "volume": 9148889.0}, {"date": "2021-02-09", "close": 5.34, "volume": 6591309.0}, {"date": "2021-02-10", "close": 5.4, "volume": 6223138.0}, {"date": "2021-02-11", "close": 5.65, "volume": 7530754.0}, {"date": "2021-02-12", "close": 5.79, "volume": 4041972.0}, {"date": "2021-02-16", "close": 6.13, "volume": 9034642.0}, {"date": "2021-02-17", "close": 6.01, "volume": 6622703.0}, {"date": "2021-02-18", "close": 5.17, "volume": 7034466.0}, {"date": "2021-02-19", "close": 5.77, "volume": 4592329.0}, {"date": "2021-02-22", "close": 5.58, "volume": 4230728.0}, {"date": "2021-02-23", "close": 5.45, "volume": 6016192.0}, {"date": "2021-02-24", "close": 5.66, "volume": 2794086.0}, {"date": "2021-02-25", "close": 5.39, "volume": 4214570.0}, {"date": "2021-02-26", "close": 5.19, "volume": 3396087.0}, {"date": "2021-03-01", "close": 5.19, "volume": 3088459.0}, {"date": "2021-03-02", "close": 6.19, "volume": 10898920.0}, {"date": "2021-03-03", "close": 5.86, "volume": 11642680.0}, {"date": "2021-03-04", "close": 5.37, "volume": 6647372.0}, {"date": "2021-03-05", "close": 5.27, "volume": 5848149.0}, {"date": "2021-03-08", "close": 4.9, "volume": 3068605.0}, {"date": "2021-03-09", "close": 5.13, "volume": 3130050.0}, {"date": "2021-03-10", "close": 5.24, "volume": 3165858.0}, {"date": "2021-03-11", "close": 5.73, "volume": 3292560.0}, {"date": "2021-03-12", "close": 5.92, "volume": 3555967.0}, {"date": "2021-03-15", "close": 7.18, "volume": 18968150.0}, {"date": "2021-03-16", "close": 7.05, "volume": 12365220.0}, {"date": "2021-03-17", "close": 7.14, "volume": 5649737.0}, {"date": "2021-03-18", "close": 6.57, "volume": 4845724.0}, {"date": "2021-03-19", "close": 6.52, "volume": 6447949.0}, {"date": "2021-03-22", "close": 6.18, "volume": 4769738.0}, {"date": "2021-03-23", "close": 5.98, "volume": 4386379.0}, {"date": "2021-03-24", "close": 5.71, "volume": 4949267.0}, {"date": "2021-03-25", "close": 5.79, "volume": 3756408.0}, {"date": "2021-03-26", "close": 6.1, "volume": 3791725.0}, {"date": "2021-03-29", "close": 5.69, "volume": 3573680.0}, {"date": "2021-03-30", "close": 5.38, "volume": 4053428.0}, {"date": "2021-03-31", "close": 5.68, "volume": 4493912.0}, {"date": "2021-04-01", "close": 5.98, "volume": 3980579.0}, {"date": "2021-04-05", "close": 6.85, "volume": 7280844.0}, {"date": "2021-04-06", "close": 6.54, "volume": 3569120.0}, {"date": "2021-04-07", "close": 6.34, "volume": 3004474.0}, {"date": "2021-04-08", "close": 6.85, "volume": 5587433.0}, {"date": "2021-04-09", "close": 6.54, "volume": 3030442.0}, {"date": "2021-04-12", "close": 5.97, "volume": 5263074.0}, {"date": "2021-04-13", "close": 5.77, "volume": 2993366.0}, {"date": "2021-04-14", "close": 5.77, "volume": 2788635.0}, {"date": "2021-04-15", "close": 5.59, "volume": 3541083.0}, {"date": "2021-04-16", "close": 5.29, "volume": 4253241.0}, {"date": "2021-04-19", "close": 5.14, "volume": 3675247.0}, {"date": "2021-04-20", "close": 5.23, "volume": 5543631.0}, {"date": "2021-04-21", "close": 5.53, "volume": 3812248.0}, {"date": "2021-04-22", "close": 5.27, "volume": 3058876.0}, {"date": "2021-04-23", "close": 5.54, "volume": 2578890.0}, {"date": "2021-04-26", "close": 5.44, "volume": 2268028.0}, {"date": "2021-04-27", "close": 5.41, "volume": 2166302.0}, {"date": "2021-04-28", "close": 5.69, "volume": 3016892.0}, {"date": "2021-04-29", "close": 5.57, "volume": 2600930.0}, {"date": "2021-04-30", "close": 5.51, "volume": 2200881.0}, {"date": "2021-05-03", "close": 6.12, "volume": 5009584.0}, {"date": "2021-05-04", "close": 5.88, "volume": 4063715.0}, {"date": "2021-05-05", "close": 6.17, "volume": 2515563.0}, {"date": "2021-05-06", "close": 5.97, "volume": 3797667.0}, {"date": "2021-05-07", "close": 6.27, "volume": 3812621.0}, {"date": "2021-05-10", "close": 5.86, "volume": 4921131.0}, {"date": "2021-05-11", "close": 5.75, "volume": 4236127.0}, {"date": "2021-05-12", "close": 5.41, "volume": 2762359.0}, {"date": "2021-05-13", "close": 5.25, "volume": 3282150.0}, {"date": "2021-05-14", "close": 5.7, "volume": 2539368.0}, {"date": "2021-05-17", "close": 5.94, "volume": 3630217.0}, {"date": "2021-05-18", "close": 5.89, "volume": 3341130.0}, {"date": "2021-05-19", "close": 5.95, "volume": 2457803.0}, {"date": "2021-05-20", "close": 6.07, "volume": 2088812.0}, {"date": "2021-05-21", "close": 6.07, "volume": 2517376.0}, {"date": "2021-05-24", "close": 5.91, "volume": 2102650.0}, {"date": "2021-05-25", "close": 5.82, "volume": 1898155.0}, {"date": "2021-05-26", "close": 6.38, "volume": 7255487.0}, {"date": "2021-05-27", "close": 6.81, "volume": 6696633.0}, {"date": "2021-05-28", "close": 6.49, "volume": 6322077.0}, {"date": "2021-06-01", "close": 7.18, "volume": 4685922.0}, {"date": "2021-06-02", "close": 7.12, "volume": 3605681.0}, {"date": "2021-06-03", "close": 6.9, "volume": 2909070.0}, {"date": "2021-06-04", "close": 7.03, "volume": 2424829.0}, {"date": "2021-06-07", "close": 7.29, "volume": 4372085.0}, {"date": "2021-06-08", "close": 6.99, "volume": 3751907.0}, {"date": "2021-06-09", "close": 6.79, "volume": 2095200.0}, {"date": "2021-06-10", "close": 6.91, "volume": 2213901.0}, {"date": "2021-06-11", "close": 7.03, "volume": 2296470.0}, {"date": "2021-06-14", "close": 6.37, "volume": 7149457.0}, {"date": "2021-06-15", "close": 6.6, "volume": 2915378.0}, {"date": "2021-06-16", "close": 6.82, "volume": 4290745.0}, {"date": "2021-06-17", "close": 6.37, "volume": 3212638.0}, {"date": "2021-06-18", "close": 6.23, "volume": 2340396.0}, {"date": "2021-06-21", "close": 6.26, "volume": 2596326.0}, {"date": "2021-06-22", "close": 6.23, "volume": 1977457.0}, {"date": "2021-06-23", "close": 6.25, "volume": 2260105.0}, {"date": "2021-06-24", "close": 6.6, "volume": 3469953.0}, {"date": "2021-06-25", "close": 6.11, "volume": 7705774.0}, {"date": "2021-06-28", "close": 6.01, "volume": 2524215.0}, {"date": "2021-06-29", "close": 5.93, "volume": 2260407.0}, {"date": "2021-06-30", "close": 6.05, "volume": 2802048.0}, {"date": "2021-07-01", "close": 6.14, "volume": 3014083.0}, {"date": "2021-07-02", "close": 6.08, "volume": 2505193.0}, {"date": "2021-07-06", "close": 5.74, "volume": 2244731.0}, {"date": "2021-07-07", "close": 5.5, "volume": 3687710.0}, {"date": "2021-07-08", "close": 5.34, "volume": 2662220.0}, {"date": "2021-07-09", "close": 5.41, "volume": 2287568.0}, {"date": "2021-07-12", "close": 5.24, "volume": 1928464.0}, {"date": "2021-07-13", "close": 5.04, "volume": 2679681.0}, {"date": "2021-07-14", "close": 5.04, "volume": 2105163.0}, {"date": "2021-07-15", "close": 4.99, "volume": 2712869.0}, {"date": "2021-07-16", "close": 4.64, "volume": 4017012.0}, {"date": "2021-07-19", "close": 4.59, "volume": 3416104.0}, {"date": "2021-07-20", "close": 4.84, "volume": 2486027.0}, {"date": "2021-07-21", "close": 5.3, "volume": 2865148.0}, {"date": "2021-07-22", "close": 5.18, "volume": 3780050.0}, {"date": "2021-07-23", "close": 5.11, "volume": 1564702.0}, {"date": "2021-07-26", "close": 5.34, "volume": 1779357.0}, {"date": "2021-07-27", "close": 5.04, "volume": 3012070.0}, {"date": "2021-07-28", "close": 5.46, "volume": 2588866.0}, {"date": "2021-07-29", "close": 5.45, "volume": 1885620.0}, {"date": "2021-07-30", "close": 5.15, "volume": 1732167.0}, {"date": "2021-08-02", "close": 5.15, "volume": 1829296.0}, {"date": "2021-08-03", "close": 5.26, "volume": 1402550.0}, {"date": "2021-08-04", "close": 5.03, "volume": 1724847.0}, {"date": "2021-08-05", "close": 5.2, "volume": 1284702.0}, {"date": "2021-08-06", "close": 5.27, "volume": 956863.0}, {"date": "2021-08-09", "close": 5.28, "volume": 1412072.0}, {"date": "2021-08-10", "close": 5.49, "volume": 2140106.0}, {"date": "2021-08-11", "close": 5.41, "volume": 1661333.0}, {"date": "2021-08-12", "close": 5.27, "volume": 1214136.0}, {"date": "2021-08-13", "close": 5.1, "volume": 1180163.0}, {"date": "2021-08-16", "close": 4.77, "volume": 3357324.0}, {"date": "2021-08-17", "close": 4.67, "volume": 2170384.0}, {"date": "2021-08-18", "close": 4.75, "volume": 1614719.0}, {"date": "2021-08-19", "close": 4.58, "volume": 2002633.0}, {"date": "2021-08-20", "close": 4.53, "volume": 4678075.0}, {"date": "2021-08-23", "close": 4.83, "volume": 4211346.0}, {"date": "2021-08-24", "close": 4.89, "volume": 2779313.0}, {"date": "2021-08-25", "close": 4.94, "volume": 2161555.0}, {"date": "2021-08-26", "close": 4.86, "volume": 1796493.0}, {"date": "2021-08-27", "close": 5.14, "volume": 2733047.0}, {"date": "2021-08-30", "close": 5.12, "volume": 2725484.0}, {"date": "2021-08-31", "close": 5.41, "volume": 2149968.0}, {"date": "2021-09-01", "close": 5.55, "volume": 4888109.0}, {"date": "2021-09-02", "close": 6.06, "volume": 7598471.0}, {"date": "2021-09-03", "close": 6.15, "volume": 7875012.0}, {"date": "2021-09-07", "close": 6.58, "volume": 7282181.0}, {"date": "2021-09-08", "close": 6.35, "volume": 5094324.0}, {"date": "2021-09-09", "close": 6.4, "volume": 4494523.0}, {"date": "2021-09-10", "close": 6.92, "volume": 10940930.0}, {"date": "2021-09-13", "close": 7.25, "volume": 11918180.0}, {"date": "2021-09-14", "close": 7.48, "volume": 10041230.0}, {"date": "2021-09-15", "close": 8.33, "volume": 12708220.0}, {"date": "2021-09-16", "close": 8.16, "volume": 9453718.0}, {"date": "2021-09-17", "close": 7.31, "volume": 8784831.0}, {"date": "2021-09-20", "close": 6.77, "volume": 9014414.0}, {"date": "2021-09-21", "close": 6.93, "volume": 5098580.0}, {"date": "2021-09-22", "close": 6.82, "volume": 4981209.0}, {"date": "2021-09-23", "close": 7.02, "volume": 4416513.0}, {"date": "2021-09-24", "close": 6.31, "volume": 6135757.0}, {"date": "2021-09-27", "close": 6.77, "volume": 5043214.0}, {"date": "2021-09-28", "close": 6.42, "volume": 5868817.0}, {"date": "2021-09-29", "close": 6.39, "volume": 4333801.0}, {"date": "2021-09-30", "close": 7.02, "volume": 8399072.0}, {"date": "2021-10-01", "close": 6.82, "volume": 5358162.0}, {"date": "2021-10-04", "close": 6.8, "volume": 7110985.0}, {"date": "2021-10-05", "close": 7.03, "volume": 3583799.0}, {"date": "2021-10-06", "close": 6.26, "volume": 8098579.0}, {"date": "2021-10-07", "close": 6.54, "volume": 3173729.0}, {"date": "2021-10-08", "close": 6.35, "volume": 2663722.0}, {"date": "2021-10-11", "close": 6.44, "volume": 3314548.0}, {"date": "2021-10-12", "close": 7.49, "volume": 8753222.0}, {"date": "2021-10-13", "close": 7.86, "volume": 10691650.0}, {"date": "2021-10-14", "close": 7.86, "volume": 5803652.0}, {"date": "2021-10-15", "close": 7.8, "volume": 4571120.0}, {"date": "2021-10-18", "close": 8.28, "volume": 8203583.0}, {"date": "2021-10-19", "close": 8.27, "volume": 5159100.0}, {"date": "2021-10-20", "close": 8.7, "volume": 4035866.0}, {"date": "2021-10-21", "close": 8.52, "volume": 3826308.0}, {"date": "2021-10-22", "close": 8.5, "volume": 2911619.0}, {"date": "2021-10-25", "close": 8.77, "volume": 3841962.0}, {"date": "2021-10-26", "close": 8.8, "volume": 3361853.0}, {"date": "2021-10-27", "close": 8.13, "volume": 4598425.0}, {"date": "2021-10-28", "close": 8.18, "volume": 3383290.0}, {"date": "2021-10-29", "close": 7.84, "volume": 4994427.0}, {"date": "2021-11-01", "close": 8.41, "volume": 3186889.0}, {"date": "2021-11-02", "close": 8.55, "volume": 2719091.0}, {"date": "2021-11-03", "close": 9.77, "volume": 8553297.0}, {"date": "2021-11-04", "close": 10.16, "volume": 5388542.0}, {"date": "2021-11-05", "close": 10.28, "volume": 3731254.0}, {"date": "2021-11-08", "close": 10.86, "volume": 4937686.0}, {"date": "2021-11-09", "close": 10.97, "volume": 3902205.0}, {"date": "2021-11-10", "close": 10.44, "volume": 5026302.0}, {"date": "2021-11-11", "close": 10.98, "volume": 3933495.0}, {"date": "2021-11-12", "close": 10.99, "volume": 2816474.0}, {"date": "2021-11-15", "close": 10.27, "volume": 4463714.0}, {"date": "2021-11-16", "close": 9.85, "volume": 4564828.0}, {"date": "2021-11-17", "close": 9.89, "volume": 3636811.0}, {"date": "2021-11-18", "close": 10.05, "volume": 2991384.0}, {"date": "2021-11-19", "close": 9.18, "volume": 4549332.0}, {"date": "2021-11-22", "close": 8.94, "volume": 4775648.0}, {"date": "2021-11-23", "close": 9.45, "volume": 4166451.0}, {"date": "2021-11-24", "close": 9.4, "volume": 2393834.0}, {"date": "2021-11-26", "close": 8.9, "volume": 4138759.0}, {"date": "2021-11-29", "close": 9.29, "volume": 2976248.0}, {"date": "2021-11-30", "close": 8.71, "volume": 4200525.0}, {"date": "2021-12-01", "close": 8.47, "volume": 3861618.0}, {"date": "2021-12-02", "close": 8.71, "volume": 2787752.0}, {"date": "2021-12-03", "close": 8.0, "volume": 4003883.0}, {"date": "2021-12-06", "close": 8.0, "volume": 3337992.0}, {"date": "2021-12-07", "close": 8.41, "volume": 3141918.0}, {"date": "2021-12-08", "close": 8.62, "volume": 2010726.0}, {"date": "2021-12-09", "close": 8.22, "volume": 1790443.0}, {"date": "2021-12-10", "close": 7.93, "volume": 1699680.0}, {"date": "2021-12-13", "close": 7.65, "volume": 2300698.0}, {"date": "2021-12-14", "close": 7.43, "volume": 2498929.0}, {"date": "2021-12-15", "close": 7.84, "volume": 4015696.0}, {"date": "2021-12-16", "close": 7.51, "volume": 3402045.0}, {"date": "2021-12-17", "close": 7.24, "volume": 3131216.0}, {"date": "2021-12-20", "close": 7.16, "volume": 2796171.0}, {"date": "2021-12-21", "close": 7.83, "volume": 2624554.0}, {"date": "2021-12-22", "close": 7.86, "volume": 1642702.0}, {"date": "2021-12-23", "close": 7.95, "volume": 1454669.0}, {"date": "2021-12-27", "close": 8.5, "volume": 1683054.0}, {"date": "2021-12-28", "close": 8.15, "volume": 2402939.0}, {"date": "2021-12-29", "close": 7.92, "volume": 1584451.0}, {"date": "2021-12-30", "close": 7.6, "volume": 1932719.0}, {"date": "2021-12-31", "close": 7.63, "volume": 1570223.0}, {"date": "2022-01-03", "close": 8.49, "volume": 3054892.0}, {"date": "2022-01-04", "close": 8.52, "volume": 2803432.0}, {"date": "2022-01-05", "close": 8.59, "volume": 5969190.0}, {"date": "2022-01-06", "close": 7.84, "volume": 5551504.0}, {"date": "2022-01-07", "close": 8.35, "volume": 3391792.0}, {"date": "2022-01-10", "close": 8.14, "volume": 2654261.0}, {"date": "2022-01-11", "close": 8.15, "volume": 3071069.0}, {"date": "2022-01-12", "close": 8.01, "volume": 2745263.0}, {"date": "2022-01-13", "close": 7.21, "volume": 3826904.0}, {"date": "2022-01-14", "close": 7.15, "volume": 3079245.0}, {"date": "2022-01-18", "close": 6.66, "volume": 3405124.0}, {"date": "2022-01-19", "close": 6.79, "volume": 3358657.0}, {"date": "2022-01-20", "close": 6.6, "volume": 2526636.0}, {"date": "2022-01-21", "close": 6.21, "volume": 3978657.0}, {"date": "2022-01-24", "close": 6.28, "volume": 5599179.0}, {"date": "2022-01-25", "close": 6.25, "volume": 2639658.0}, {"date": "2022-01-26", "close": 5.93, "volume": 3305799.0}, {"date": "2022-01-27", "close": 5.65, "volume": 2898389.0}, {"date": "2022-01-28", "close": 5.8, "volume": 3071761.0}, {"date": "2022-01-31", "close": 6.17, "volume": 2131429.0}, {"date": "2022-02-01", "close": 6.62, "volume": 3960827.0}, {"date": "2022-02-02", "close": 6.48, "volume": 3010795.0}, {"date": "2022-02-03", "close": 6.16, "volume": 2375049.0}, {"date": "2022-02-04", "close": 6.38, "volume": 2699243.0}, {"date": "2022-02-07", "close": 6.51, "volume": 2223584.0}, {"date": "2022-02-08", "close": 6.61, "volume": 1764641.0}, {"date": "2022-02-09", "close": 7.23, "volume": 3970001.0}, {"date": "2022-02-10", "close": 7.02, "volume": 2539642.0}, {"date": "2022-02-11", "close": 6.81, "volume": 2953919.0}, {"date": "2022-02-14", "close": 6.64, "volume": 1730375.0}, {"date": "2022-02-15", "close": 6.92, "volume": 1854220.0}, {"date": "2022-02-16", "close": 6.81, "volume": 1585783.0}, {"date": "2022-02-17", "close": 6.51, "volume": 1852665.0}, {"date": "2022-02-18", "close": 6.23, "volume": 2033852.0}, {"date": "2022-02-22", "close": 6.23, "volume": 2049693.0}, {"date": "2022-02-23", "close": 6.43, "volume": 2394035.0}, {"date": "2022-02-24", "close": 7.23, "volume": 5874859.0}, {"date": "2022-02-25", "close": 7.52, "volume": 3635543.0}, {"date": "2022-02-28", "close": 8.17, "volume": 7640243.0}, {"date": "2022-03-01", "close": 8.38, "volume": 6949859.0}, {"date": "2022-03-02", "close": 8.83, "volume": 5343833.0}, {"date": "2022-03-03", "close": 8.84, "volume": 4996943.0}, {"date": "2022-03-04", "close": 8.19, "volume": 7443810.0}, {"date": "2022-03-07", "close": 8.59, "volume": 7385033.0}, {"date": "2022-03-08", "close": 9.08, "volume": 8771791.0}, {"date": "2022-03-09", "close": 9.69, "volume": 11687810.0}, {"date": "2022-03-10", "close": 10.03, "volume": 12762680.0}, {"date": "2022-03-11", "close": 9.58, "volume": 7183434.0}, {"date": "2022-03-14", "close": 8.47, "volume": 6878990.0}, {"date": "2022-03-15", "close": 8.27, "volume": 5004879.0}, {"date": "2022-03-16", "close": 8.29, "volume": 5242798.0}, {"date": "2022-03-17", "close": 9.47, "volume": 8479689.0}, {"date": "2022-03-18", "close": 9.7, "volume": 5340193.0}, {"date": "2022-03-21", "close": 10.09, "volume": 8473213.0}, {"date": "2022-03-22", "close": 10.18, "volume": 4716048.0}, {"date": "2022-03-23", "close": 9.91, "volume": 5030613.0}, {"date": "2022-03-24", "close": 10.17, "volume": 5184417.0}, {"date": "2022-03-25", "close": 9.64, "volume": 3908345.0}, {"date": "2022-03-28", "close": 9.15, "volume": 4384204.0}, {"date": "2022-03-29", "close": 9.21, "volume": 5007724.0}, {"date": "2022-03-30", "close": 9.15, "volume": 4216125.0}, {"date": "2022-03-31", "close": 9.15, "volume": 7183692.0}, {"date": "2022-04-01", "close": 9.35, "volume": 3222833.0}, {"date": "2022-04-04", "close": 9.13, "volume": 3031761.0}, {"date": "2022-04-05", "close": 8.95, "volume": 6772393.0}, {"date": "2022-04-06", "close": 8.93, "volume": 3541667.0}, {"date": "2022-04-07", "close": 9.79, "volume": 6967638.0}, {"date": "2022-04-08", "close": 9.72, "volume": 3970735.0}, {"date": "2022-04-11", "close": 9.7, "volume": 3429439.0}, {"date": "2022-04-12", "close": 10.01, "volume": 6629937.0}, {"date": "2022-04-13", "close": 10.82, "volume": 7612920.0}, {"date": "2022-04-14", "close": 10.7, "volume": 4625737.0}, {"date": "2022-04-18", "close": 9.96, "volume": 4849939.0}, {"date": "2022-04-19", "close": 9.49, "volume": 4743862.0}, {"date": "2022-04-20", "close": 9.77, "volume": 3868789.0}, {"date": "2022-04-21", "close": 8.65, "volume": 5489780.0}, {"date": "2022-04-22", "close": 8.19, "volume": 4184821.0}, {"date": "2022-04-25", "close": 8.06, "volume": 4927932.0}, {"date": "2022-04-26", "close": 7.75, "volume": 3282846.0}, {"date": "2022-04-27", "close": 7.64, "volume": 3411813.0}, {"date": "2022-04-28", "close": 7.78, "volume": 3816093.0}, {"date": "2022-04-29", "close": 7.51, "volume": 2759574.0}, {"date": "2022-05-02", "close": 7.36, "volume": 3606345.0}, {"date": "2022-05-03", "close": 7.54, "volume": 2461635.0}, {"date": "2022-05-04", "close": 7.71, "volume": 3717308.0}, {"date": "2022-05-05", "close": 7.08, "volume": 4239710.0}, {"date": "2022-05-06", "close": 6.91, "volume": 3502745.0}, {"date": "2022-05-09", "close": 5.86, "volume": 7592150.0}, {"date": "2022-05-10", "close": 5.82, "volume": 5259125.0}, {"date": "2022-05-11", "close": 5.47, "volume": 4990027.0}, {"date": "2022-05-12", "close": 5.24, "volume": 8020691.0}, {"date": "2022-05-13", "close": 5.84, "volume": 5217330.0}, {"date": "2022-05-16", "close": 5.92, "volume": 4216958.0}, {"date": "2022-05-17", "close": 6.52, "volume": 4780610.0}, {"date": "2022-05-18", "close": 5.88, "volume": 5303704.0}, {"date": "2022-05-19", "close": 6.01, "volume": 4025151.0}, {"date": "2022-05-20", "close": 6.32, "volume": 3825932.0}, {"date": "2022-05-23", "close": 6.32, "volume": 2920569.0}, {"date": "2022-05-24", "close": 6.12, "volume": 3525047.0}, {"date": "2022-05-25", "close": 6.25, "volume": 3096832.0}, {"date": "2022-05-26", "close": 6.5, "volume": 3544118.0}, {"date": "2022-05-27", "close": 6.64, "volume": 3227902.0}, {"date": "2022-05-31", "close": 6.41, "volume": 4121372.0}, {"date": "2022-06-01", "close": 6.13, "volume": 2820954.0}, {"date": "2022-06-02", "close": 6.73, "volume": 4095031.0}, {"date": "2022-06-03", "close": 6.56, "volume": 2667010.0}, {"date": "2022-06-06", "close": 6.57, "volume": 2365778.0}, {"date": "2022-06-07", "close": 7.42, "volume": 12068060.0}, {"date": "2022-06-08", "close": 7.18, "volume": 6725007.0}, {"date": "2022-06-09", "close": 6.46, "volume": 4198788.0}, {"date": "2022-06-10", "close": 6.35, "volume": 3019162.0}, {"date": "2022-06-13", "close": 5.64, "volume": 4640000.0}, {"date": "2022-06-14", "close": 5.25, "volume": 5519120.0}, {"date": "2022-06-15", "close": 5.52, "volume": 5032634.0}, {"date": "2022-06-16", "close": 5.22, "volume": 3900517.0}, {"date": "2022-06-17", "close": 5.25, "volume": 3381729.0}, {"date": "2022-06-21", "close": 5.55, "volume": 4055169.0}, {"date": "2022-06-22", "close": 5.22, "volume": 3322657.0}, {"date": "2022-06-23", "close": 5.28, "volume": 3118611.0}, {"date": "2022-06-24", "close": 5.71, "volume": 4837660.0}, {"date": "2022-06-27", "close": 5.84, "volume": 2629130.0}, {"date": "2022-06-28", "close": 5.49, "volume": 2900369.0}, {"date": "2022-06-29", "close": 5.22, "volume": 3256308.0}, {"date": "2022-06-30", "close": 4.91, "volume": 6176624.0}, {"date": "2022-07-01", "close": 5.13, "volume": 2777302.0}, {"date": "2022-07-05", "close": 4.88, "volume": 2685451.0}, {"date": "2022-07-06", "close": 4.91, "volume": 3229381.0}, {"date": "2022-07-07", "close": 5.39, "volume": 3990986.0}, {"date": "2022-07-08", "close": 5.44, "volume": 1848990.0}, {"date": "2022-07-11", "close": 5.21, "volume": 2032115.0}, {"date": "2022-07-12", "close": 5.19, "volume": 1850238.0}, {"date": "2022-07-13", "close": 5.28, "volume": 2157604.0}, {"date": "2022-07-14", "close": 5.31, "volume": 2119476.0}, {"date": "2022-07-15", "close": 5.45, "volume": 1862067.0}, {"date": "2022-07-18", "close": 5.5, "volume": 2177343.0}, {"date": "2022-07-19", "close": 5.89, "volume": 2164408.0}, {"date": "2022-07-20", "close": 5.99, "volume": 1806519.0}, {"date": "2022-07-21", "close": 5.81, "volume": 1908967.0}, {"date": "2022-07-22", "close": 5.34, "volume": 1966143.0}, {"date": "2022-07-25", "close": 5.68, "volume": 2116434.0}, {"date": "2022-07-26", "close": 5.62, "volume": 2688094.0}, {"date": "2022-07-27", "close": 6.17, "volume": 3571067.0}, {"date": "2022-07-28", "close": 6.53, "volume": 3254478.0}, {"date": "2022-07-29", "close": 6.71, "volume": 2881893.0}, {"date": "2022-08-01", "close": 6.52, "volume": 2154311.0}, {"date": "2022-08-02", "close": 6.7, "volume": 2255484.0}, {"date": "2022-08-03", "close": 6.72, "volume": 1811659.0}, {"date": "2022-08-04", "close": 6.7, "volume": 1523348.0}, {"date": "2022-08-05", "close": 6.98, "volume": 2256393.0}, {"date": "2022-08-08", "close": 7.17, "volume": 2726819.0}, {"date": "2022-08-09", "close": 6.84, "volume": 1923676.0}, {"date": "2022-08-10", "close": 6.95, "volume": 1849175.0}, {"date": "2022-08-11", "close": 6.98, "volume": 2732730.0}, {"date": "2022-08-12", "close": 6.99, "volume": 2026066.0}, {"date": "2022-08-15", "close": 6.82, "volume": 2003990.0}, {"date": "2022-08-16", "close": 6.79, "volume": 3715067.0}, {"date": "2022-08-17", "close": 6.19, "volume": 2701729.0}, {"date": "2022-08-18", "close": 6.29, "volume": 1506982.0}, {"date": "2022-08-19", "close": 5.91, "volume": 2155405.0}, {"date": "2022-08-22", "close": 5.69, "volume": 3644360.0}, {"date": "2022-08-23", "close": 6.06, "volume": 2796245.0}, {"date": "2022-08-24", "close": 7.3, "volume": 8013493.0}, {"date": "2022-08-25", "close": 7.33, "volume": 5895722.0}, {"date": "2022-08-26", "close": 7.04, "volume": 3048153.0}, {"date": "2022-08-29", "close": 7.76, "volume": 7832574.0}, {"date": "2022-08-30", "close": 7.91, "volume": 6421049.0}, {"date": "2022-08-31", "close": 8.12, "volume": 6680621.0}, {"date": "2022-09-01", "close": 7.25, "volume": 5850875.0}, {"date": "2022-09-02", "close": 7.24, "volume": 3345525.0}, {"date": "2022-09-06", "close": 7.2, "volume": 4307003.0}, {"date": "2022-09-07", "close": 7.3, "volume": 3158817.0}, {"date": "2022-09-08", "close": 7.67, "volume": 3623844.0}, {"date": "2022-09-09", "close": 7.68, "volume": 3774841.0}, {"date": "2022-09-12", "close": 7.56, "volume": 2004042.0}, {"date": "2022-09-13", "close": 7.14, "volume": 2315321.0}, {"date": "2022-09-14", "close": 7.24, "volume": 2425554.0}, {"date": "2022-09-15", "close": 6.73, "volume": 2887835.0}, {"date": "2022-09-16", "close": 6.51, "volume": 3003879.0}, {"date": "2022-09-19", "close": 6.7, "volume": 1745812.0}, {"date": "2022-09-20", "close": 6.38, "volume": 2375581.0}, {"date": "2022-09-21", "close": 6.25, "volume": 2284184.0}, {"date": "2022-09-22", "close": 5.96, "volume": 2294738.0}, {"date": "2022-09-23", "close": 5.59, "volume": 3717670.0}, {"date": "2022-09-26", "close": 5.42, "volume": 2562249.0}, {"date": "2022-09-27", "close": 5.74, "volume": 2960627.0}, {"date": "2022-09-28", "close": 6.25, "volume": 2906705.0}, {"date": "2022-09-29", "close": 6.04, "volume": 1887021.0}, {"date": "2022-09-30", "close": 6.12, "volume": 5416136.0}, {"date": "2022-10-03", "close": 6.5, "volume": 2781288.0}, {"date": "2022-10-04", "close": 6.82, "volume": 2444144.0}, {"date": "2022-10-05", "close": 6.89, "volume": 1742022.0}, {"date": "2022-10-06", "close": 6.81, "volume": 1549242.0}, {"date": "2022-10-07", "close": 6.75, "volume": 1826793.0}, {"date": "2022-10-10", "close": 6.15, "volume": 2599629.0}, {"date": "2022-10-11", "close": 6.25, "volume": 2403685.0}, {"date": "2022-10-12", "close": 6.15, "volume": 2794998.0}, {"date": "2022-10-13", "close": 6.47, "volume": 2788890.0}, {"date": "2022-10-14", "close": 6.06, "volume": 2140966.0}, {"date": "2022-10-17", "close": 6.61, "volume": 2787385.0}, {"date": "2022-10-18", "close": 6.69, "volume": 2218993.0}, {"date": "2022-10-19", "close": 6.61, "volume": 1249638.0}, {"date": "2022-10-20", "close": 6.72, "volume": 2014745.0}, {"date": "2022-10-21", "close": 7.02, "volume": 2206490.0}, {"date": "2022-10-24", "close": 6.96, "volume": 1951368.0}, {"date": "2022-10-25", "close": 7.27, "volume": 2250750.0}, {"date": "2022-10-26", "close": 7.46, "volume": 2592791.0}, {"date": "2022-10-27", "close": 7.18, "volume": 2031706.0}, {"date": "2022-10-28", "close": 7.3, "volume": 1464438.0}, {"date": "2022-10-31", "close": 7.2, "volume": 1256435.0}, {"date": "2022-11-01", "close": 7.01, "volume": 1418478.0}, {"date": "2022-11-02", "close": 6.63, "volume": 2578841.0}, {"date": "2022-11-03", "close": 6.7, "volume": 1983545.0}, {"date": "2022-11-04", "close": 6.91, "volume": 1730225.0}, {"date": "2022-11-07", "close": 7.2, "volume": 2060447.0}, {"date": "2022-11-08", "close": 7.52, "volume": 2991547.0}, {"date": "2022-11-09", "close": 6.97, "volume": 2749233.0}, {"date": "2022-11-10", "close": 7.39, "volume": 2380892.0}, {"date": "2022-11-11", "close": 7.7, "volume": 3243411.0}, {"date": "2022-11-14", "close": 7.52, "volume": 2324955.0}, {"date": "2022-11-15", "close": 7.46, "volume": 2200983.0}, {"date": "2022-11-16", "close": 7.0, "volume": 2016909.0}, {"date": "2022-11-17", "close": 6.99, "volume": 1590971.0}, {"date": "2022-11-18", "close": 7.02, "volume": 1401341.0}, {"date": "2022-11-21", "close": 6.74, "volume": 2019245.0}, {"date": "2022-11-22", "close": 6.84, "volume": 1295280.0}, {"date": "2022-11-23", "close": 6.88, "volume": 1172874.0}, {"date": "2022-11-25", "close": 6.81, "volume": 476538.0}, {"date": "2022-11-28", "close": 6.34, "volume": 1566847.0}, {"date": "2022-11-29", "close": 6.45, "volume": 1189755.0}, {"date": "2022-11-30", "close": 6.94, "volume": 2201781.0}, {"date": "2022-12-01", "close": 6.75, "volume": 1006688.0}, {"date": "2022-12-02", "close": 6.77, "volume": 980771.0}, {"date": "2022-12-05", "close": 6.19, "volume": 2113193.0}, {"date": "2022-12-06", "close": 5.92, "volume": 1927761.0}, {"date": "2022-12-07", "close": 5.9, "volume": 1603664.0}, {"date": "2022-12-08", "close": 6.08, "volume": 1803307.0}, {"date": "2022-12-09", "close": 5.89, "volume": 1380417.0}, {"date": "2022-12-12", "close": 6.14, "volume": 2046519.0}, {"date": "2022-12-13", "close": 6.11, "volume": 1687853.0}, {"date": "2022-12-14", "close": 5.96, "volume": 1964120.0}, {"date": "2022-12-15", "close": 5.77, "volume": 2392286.0}, {"date": "2022-12-16", "close": 5.95, "volume": 2664142.0}, {"date": "2022-12-19", "close": 5.79, "volume": 1904762.0}, {"date": "2022-12-20", "close": 5.89, "volume": 1794481.0}, {"date": "2022-12-21", "close": 6.24, "volume": 1484849.0}, {"date": "2022-12-22", "close": 6.09, "volume": 1479708.0}, {"date": "2022-12-23", "close": 6.17, "volume": 1315057.0}, {"date": "2022-12-27", "close": 6.26, "volume": 1320676.0}, {"date": "2022-12-28", "close": 6.02, "volume": 1858058.0}, {"date": "2022-12-29", "close": 6.22, "volume": 1160361.0}, {"date": "2022-12-30", "close": 6.21, "volume": 1139452.0}, {"date": "2023-01-03", "close": 6.14, "volume": 1776538.0}, {"date": "2023-01-04", "close": 6.04, "volume": 1378552.0}, {"date": "2023-01-05", "close": 6.03, "volume": 1119929.0}, {"date": "2023-01-06", "close": 6.4, "volume": 1780568.0}, {"date": "2023-01-09", "close": 6.61, "volume": 2550118.0}, {"date": "2023-01-10", "close": 6.82, "volume": 1412299.0}, {"date": "2023-01-11", "close": 6.82, "volume": 1144950.0}, {"date": "2023-01-12", "close": 6.84, "volume": 1178780.0}, {"date": "2023-01-13", "close": 6.99, "volume": 1548007.0}, {"date": "2023-01-17", "close": 6.78, "volume": 1193620.0}, {"date": "2023-01-18", "close": 6.51, "volume": 1630112.0}, {"date": "2023-01-19", "close": 6.51, "volume": 1048291.0}, {"date": "2023-01-20", "close": 6.97, "volume": 2242735.0}, {"date": "2023-01-23", "close": 7.11, "volume": 1561856.0}, {"date": "2023-01-24", "close": 7.1, "volume": 1227360.0}, {"date": "2023-01-25", "close": 7.36, "volume": 2613344.0}, {"date": "2023-01-26", "close": 7.37, "volume": 1688788.0}, {"date": "2023-01-27", "close": 7.54, "volume": 2200535.0}, {"date": "2023-01-30", "close": 7.48, "volume": 2299483.0}, {"date": "2023-01-31", "close": 7.37, "volume": 1944010.0}, {"date": "2023-02-01", "close": 7.54, "volume": 2546516.0}, {"date": "2023-02-02", "close": 7.68, "volume": 2741366.0}, {"date": "2023-02-03", "close": 7.4, "volume": 1665194.0}, {"date": "2023-02-06", "close": 7.16, "volume": 2069816.0}, {"date": "2023-02-07", "close": 7.33, "volume": 2361430.0}, {"date": "2023-02-08", "close": 7.11, "volume": 1508699.0}, {"date": "2023-02-09", "close": 7.36, "volume": 2518927.0}, {"date": "2023-02-10", "close": 7.4, "volume": 1306065.0}, {"date": "2023-02-13", "close": 7.17, "volume": 1463931.0}, {"date": "2023-02-14", "close": 7.39, "volume": 1446155.0}, {"date": "2023-02-15", "close": 7.46, "volume": 1044413.0}, {"date": "2023-02-16", "close": 7.19, "volume": 1216120.0}, {"date": "2023-02-17", "close": 7.06, "volume": 1052158.0}, {"date": "2023-02-21", "close": 6.56, "volume": 1997698.0}, {"date": "2023-02-22", "close": 6.5, "volume": 1324999.0}, {"date": "2023-02-23", "close": 6.62, "volume": 1305387.0}, {"date": "2023-02-24", "close": 6.56, "volume": 1138942.0}, {"date": "2023-02-27", "close": 6.77, "volume": 1307982.0}, {"date": "2023-02-28", "close": 6.71, "volume": 1024200.0}, {"date": "2023-03-01", "close": 6.82, "volume": 1152102.0}, {"date": "2023-03-02", "close": 6.5, "volume": 2744329.0}, {"date": "2023-03-03", "close": 6.67, "volume": 1351360.0}, {"date": "2023-03-06", "close": 6.45, "volume": 1391395.0}, {"date": "2023-03-07", "close": 6.1, "volume": 1844723.0}, {"date": "2023-03-08", "close": 6.15, "volume": 1811441.0}, {"date": "2023-03-09", "close": 5.78, "volume": 5172629.0}, {"date": "2023-03-10", "close": 5.52, "volume": 2993059.0}, {"date": "2023-03-13", "close": 5.59, "volume": 3199261.0}, {"date": "2023-03-14", "close": 5.5, "volume": 2389779.0}, {"date": "2023-03-15", "close": 5.26, "volume": 3243268.0}, {"date": "2023-03-16", "close": 5.3, "volume": 2212150.0}, {"date": "2023-03-17", "close": 5.41, "volume": 2257133.0}, {"date": "2023-03-20", "close": 5.39, "volume": 1601360.0}, {"date": "2023-03-21", "close": 5.43, "volume": 1626628.0}, {"date": "2023-03-22", "close": 5.19, "volume": 1891260.0}, {"date": "2023-03-23", "close": 5.1, "volume": 2906366.0}, {"date": "2023-03-24", "close": 4.96, "volume": 3055166.0}, {"date": "2023-03-27", "close": 5.13, "volume": 1753185.0}, {"date": "2023-03-28", "close": 5.21, "volume": 1617536.0}, {"date": "2023-03-29", "close": 5.42, "volume": 1766697.0}, {"date": "2023-03-30", "close": 5.55, "volume": 1143484.0}, {"date": "2023-03-31", "close": 5.58, "volume": 1827606.0}, {"date": "2023-04-03", "close": 5.44, "volume": 2274673.0}, {"date": "2023-04-04", "close": 5.37, "volume": 1855841.0}, {"date": "2023-04-05", "close": 5.16, "volume": 1833678.0}, {"date": "2023-04-06", "close": 5.12, "volume": 1613365.0}, {"date": "2023-04-10", "close": 5.24, "volume": 1449874.0}, {"date": "2023-04-11", "close": 5.34, "volume": 1031760.0}, {"date": "2023-04-12", "close": 5.23, "volume": 1585398.0}, {"date": "2023-04-13", "close": 5.47, "volume": 1879869.0}, {"date": "2023-04-14", "close": 5.38, "volume": 1018387.0}, {"date": "2023-04-17", "close": 5.3, "volume": 1078396.0}, {"date": "2023-04-18", "close": 5.21, "volume": 874795.0}, {"date": "2023-04-19", "close": 5.19, "volume": 1154386.0}, {"date": "2023-04-20", "close": 5.15, "volume": 1042908.0}, {"date": "2023-04-21", "close": 5.06, "volume": 1474155.0}, {"date": "2023-04-24", "close": 5.1, "volume": 1228979.0}, {"date": "2023-04-25", "close": 5.11, "volume": 1631599.0}, {"date": "2023-04-26", "close": 5.23, "volume": 2446046.0}, {"date": "2023-04-27", "close": 5.47, "volume": 1595069.0}, {"date": "2023-04-28", "close": 5.71, "volume": 2118799.0}, {"date": "2023-05-01", "close": 5.57, "volume": 1862365.0}, {"date": "2023-05-02", "close": 5.49, "volume": 1734005.0}, {"date": "2023-05-03", "close": 5.55, "volume": 1508357.0}, {"date": "2023-05-04", "close": 5.68, "volume": 1194605.0}, {"date": "2023-05-05", "close": 5.96, "volume": 1984683.0}, {"date": "2023-05-08", "close": 6.05, "volume": 1772459.0}, {"date": "2023-05-09", "close": 6.55, "volume": 2776990.0}, {"date": "2023-05-10", "close": 6.48, "volume": 2157069.0}, {"date": "2023-05-11", "close": 5.96, "volume": 2416138.0}, {"date": "2023-05-12", "close": 6.07, "volume": 1198140.0}, {"date": "2023-05-15", "close": 6.16, "volume": 1246079.0}, {"date": "2023-05-16", "close": 5.94, "volume": 1625849.0}, {"date": "2023-05-17", "close": 6.07, "volume": 1408007.0}, {"date": "2023-05-18", "close": 6.05, "volume": 871665.0}, {"date": "2023-05-19", "close": 5.99, "volume": 980691.0}, {"date": "2023-05-22", "close": 6.27, "volume": 1608545.0}, {"date": "2023-05-23", "close": 6.31, "volume": 1214106.0}, {"date": "2023-05-24", "close": 6.16, "volume": 1240981.0}, {"date": "2023-05-25", "close": 5.93, "volume": 1302228.0}, {"date": "2023-05-26", "close": 5.9, "volume": 1044517.0}, {"date": "2023-05-30", "close": 5.71, "volume": 1229069.0}, {"date": "2023-05-31", "close": 5.88, "volume": 2026882.0}, {"date": "2023-06-01", "close": 6.32, "volume": 4060235.0}, {"date": "2023-06-02", "close": 6.39, "volume": 1888792.0}, {"date": "2023-06-05", "close": 6.49, "volume": 1385403.0}, {"date": "2023-06-06", "close": 6.28, "volume": 1824390.0}, {"date": "2023-06-07", "close": 6.3, "volume": 1602715.0}, {"date": "2023-06-08", "close": 6.42, "volume": 1465482.0}, {"date": "2023-06-09", "close": 6.36, "volume": 939159.0}, {"date": "2023-06-12", "close": 6.52, "volume": 1850247.0}, {"date": "2023-06-13", "close": 6.51, "volume": 3094640.0}, {"date": "2023-06-14", "close": 6.32, "volume": 2062487.0}, {"date": "2023-06-15", "close": 6.47, "volume": 1443997.0}, {"date": "2023-06-16", "close": 6.41, "volume": 1617577.0}, {"date": "2023-06-20", "close": 6.34, "volume": 1226498.0}, {"date": "2023-06-21", "close": 6.35, "volume": 928292.0}, {"date": "2023-06-22", "close": 6.19, "volume": 1273735.0}, {"date": "2023-06-23", "close": 6.03, "volume": 1951413.0}, {"date": "2023-06-26", "close": 6.0, "volume": 846392.0}, {"date": "2023-06-27", "close": 5.99, "volume": 782162.0}, {"date": "2023-06-28", "close": 6.13, "volume": 909798.0}, {"date": "2023-06-29", "close": 6.11, "volume": 1464344.0}, {"date": "2023-06-30", "close": 6.24, "volume": 1219475.0}, {"date": "2023-07-03", "close": 6.13, "volume": 536603.0}, {"date": "2023-07-05", "close": 5.97, "volume": 1404542.0}, {"date": "2023-07-06", "close": 5.65, "volume": 2024875.0}, {"date": "2023-07-07", "close": 5.88, "volume": 1340637.0}, {"date": "2023-07-10", "close": 5.99, "volume": 1015216.0}, {"date": "2023-07-11", "close": 6.15, "volume": 1835802.0}, {"date": "2023-07-12", "close": 6.13, "volume": 1725873.0}, {"date": "2023-07-13", "close": 6.36, "volume": 1495397.0}, {"date": "2023-07-14", "close": 6.19, "volume": 1391619.0}, {"date": "2023-07-17", "close": 6.23, "volume": 1096253.0}, {"date": "2023-07-18", "close": 6.34, "volume": 1956260.0}, {"date": "2023-07-19", "close": 6.25, "volume": 2309204.0}, {"date": "2023-07-20", "close": 6.04, "volume": 1590214.0}, {"date": "2023-07-21", "close": 5.96, "volume": 1246830.0}, {"date": "2023-07-24", "close": 5.93, "volume": 1124046.0}, {"date": "2023-07-25", "close": 6.14, "volume": 1744480.0}, {"date": "2023-07-26", "close": 6.07, "volume": 1486593.0}, {"date": "2023-07-27", "close": 5.87, "volume": 2222547.0}, {"date": "2023-07-28", "close": 6.0, "volume": 1125018.0}, {"date": "2023-07-31", "close": 6.38, "volume": 3050410.0}, {"date": "2023-08-01", "close": 6.29, "volume": 4199329.0}, {"date": "2023-08-02", "close": 6.07, "volume": 3042024.0}, {"date": "2023-08-03", "close": 6.07, "volume": 1202875.0}, {"date": "2023-08-04", "close": 6.07, "volume": 2208334.0}, {"date": "2023-08-07", "close": 6.16, "volume": 2174252.0}, {"date": "2023-08-08", "close": 6.36, "volume": 2318369.0}, {"date": "2023-08-09", "close": 6.43, "volume": 2985448.0}, {"date": "2023-08-10", "close": 6.34, "volume": 3226161.0}, {"date": "2023-08-11", "close": 6.74, "volume": 1932632.0}, {"date": "2023-08-14", "close": 6.61, "volume": 2266155.0}, {"date": "2023-08-15", "close": 6.26, "volume": 2036403.0}, {"date": "2023-08-16", "close": 6.2, "volume": 1106884.0}, {"date": "2023-08-17", "close": 6.26, "volume": 1167129.0}, {"date": "2023-08-18", "close": 6.5, "volume": 1911762.0}, {"date": "2023-08-21", "close": 7.0, "volume": 4004399.0}, {"date": "2023-08-22", "close": 6.88, "volume": 3224713.0}, {"date": "2023-08-23", "close": 6.98, "volume": 2293665.0}, {"date": "2023-08-24", "close": 6.83, "volume": 2473960.0}, {"date": "2023-08-25", "close": 6.82, "volume": 2487011.0}, {"date": "2023-08-28", "close": 6.93, "volume": 1454993.0}, {"date": "2023-08-29", "close": 6.97, "volume": 1635595.0}, {"date": "2023-08-30", "close": 7.19, "volume": 2176296.0}, {"date": "2023-08-31", "close": 7.13, "volume": 2416449.0}, {"date": "2023-09-01", "close": 7.24, "volume": 1580671.0}, {"date": "2023-09-05", "close": 7.55, "volume": 3458413.0}, {"date": "2023-09-06", "close": 7.39, "volume": 2027757.0}, {"date": "2023-09-07", "close": 7.33, "volume": 1603021.0}, {"date": "2023-09-08", "close": 7.36, "volume": 1050450.0}, {"date": "2023-09-11", "close": 7.48, "volume": 2189789.0}, {"date": "2023-09-12", "close": 7.43, "volume": 2003960.0}, {"date": "2023-09-13", "close": 7.85, "volume": 4055206.0}, {"date": "2023-09-14", "close": 8.08, "volume": 4759616.0}, {"date": "2023-09-15", "close": 8.42, "volume": 6507803.0}, {"date": "2023-09-18", "close": 8.62, "volume": 4753232.0}, {"date": "2023-09-19", "close": 8.18, "volume": 4281046.0}, {"date": "2023-09-20", "close": 8.02, "volume": 3089302.0}, {"date": "2023-09-21", "close": 7.89, "volume": 2263113.0}, {"date": "2023-09-22", "close": 8.2, "volume": 3245122.0}, {"date": "2023-09-25", "close": 8.94, "volume": 5393772.0}, {"date": "2023-09-26", "close": 8.63, "volume": 6664766.0}, {"date": "2023-09-27", "close": 8.47, "volume": 4792064.0}, {"date": "2023-09-28", "close": 8.79, "volume": 4211801.0}, {"date": "2023-09-29", "close": 8.22, "volume": 3724497.0}, {"date": "2023-10-02", "close": 7.67, "volume": 4379555.0}, {"date": "2023-10-03", "close": 7.6, "volume": 2641624.0}, {"date": "2023-10-04", "close": 7.37, "volume": 3607860.0}, {"date": "2023-10-05", "close": 7.55, "volume": 2051727.0}, {"date": "2023-10-06", "close": 7.69, "volume": 2048920.0}, {"date": "2023-10-09", "close": 7.54, "volume": 2246500.0}, {"date": "2023-10-10", "close": 7.82, "volume": 2936491.0}, {"date": "2023-10-11", "close": 7.59, "volume": 2353827.0}, {"date": "2023-10-12", "close": 7.42, "volume": 1708765.0}, {"date": "2023-10-13", "close": 7.54, "volume": 1435618.0}, {"date": "2023-10-16", "close": 7.25, "volume": 2690069.0}, {"date": "2023-10-17", "close": 7.44, "volume": 1820841.0}, {"date": "2023-10-18", "close": 7.49, "volume": 1356700.0}, {"date": "2023-10-19", "close": 7.82, "volume": 2596817.0}, {"date": "2023-10-20", "close": 7.68, "volume": 2676072.0}, {"date": "2023-10-23", "close": 7.77, "volume": 1722101.0}, {"date": "2023-10-24", "close": 7.94, "volume": 2509546.0}, {"date": "2023-10-25", "close": 7.87, "volume": 2298516.0}, {"date": "2023-10-26", "close": 7.7, "volume": 1847962.0}, {"date": "2023-10-27", "close": 7.52, "volume": 1313639.0}, {"date": "2023-10-30", "close": 7.68, "volume": 1525668.0}, {"date": "2023-10-31", "close": 8.01, "volume": 3304097.0}, {"date": "2023-11-01", "close": 8.03, "volume": 1796941.0}, {"date": "2023-11-02", "close": 8.16, "volume": 2248851.0}, {"date": "2023-11-03", "close": 7.94, "volume": 2253195.0}, {"date": "2023-11-06", "close": 7.66, "volume": 2747200.0}, {"date": "2023-11-07", "close": 7.77, "volume": 2104414.0}, {"date": "2023-11-08", "close": 7.58, "volume": 1439447.0}, {"date": "2023-11-09", "close": 7.89, "volume": 2168768.0}, {"date": "2023-11-10", "close": 7.9, "volume": 2015869.0}, {"date": "2023-11-13", "close": 8.2, "volume": 2579511.0}, {"date": "2023-11-14", "close": 8.27, "volume": 1816102.0}, {"date": "2023-11-15", "close": 8.03, "volume": 1439050.0}, {"date": "2023-11-16", "close": 8.28, "volume": 1937148.0}, {"date": "2023-11-17", "close": 8.44, "volume": 2485429.0}, {"date": "2023-11-20", "close": 8.6, "volume": 1983342.0}, {"date": "2023-11-21", "close": 8.44, "volume": 1594050.0}, {"date": "2023-11-22", "close": 8.43, "volume": 1196613.0}, {"date": "2023-11-24", "close": 8.45, "volume": 913097.0}, {"date": "2023-11-27", "close": 8.4, "volume": 1277140.0}, {"date": "2023-11-28", "close": 8.22, "volume": 1386212.0}, {"date": "2023-11-29", "close": 7.6, "volume": 2836942.0}, {"date": "2023-11-30", "close": 7.95, "volume": 2360139.0}, {"date": "2023-12-01", "close": 7.71, "volume": 2348245.0}, {"date": "2023-12-04", "close": 7.79, "volume": 2688036.0}, {"date": "2023-12-05", "close": 7.48, "volume": 2468627.0}, {"date": "2023-12-06", "close": 7.41, "volume": 3328956.0}, {"date": "2023-12-07", "close": 7.31, "volume": 2480592.0}, {"date": "2023-12-08", "close": 7.55, "volume": 1940240.0}, {"date": "2023-12-11", "close": 7.54, "volume": 1555176.0}, {"date": "2023-12-12", "close": 7.42, "volume": 2126150.0}, {"date": "2023-12-13", "close": 7.38, "volume": 2710298.0}, {"date": "2023-12-14", "close": 7.77, "volume": 3389407.0}, {"date": "2023-12-15", "close": 7.25, "volume": 5854013.0}, {"date": "2023-12-18", "close": 7.31, "volume": 1874084.0}, {"date": "2023-12-19", "close": 7.03, "volume": 3719068.0}, {"date": "2023-12-20", "close": 6.96, "volume": 2811250.0}, {"date": "2023-12-21", "close": 7.57, "volume": 3945086.0}, {"date": "2023-12-22", "close": 7.68, "volume": 3274866.0}, {"date": "2023-12-26", "close": 7.85, "volume": 2127715.0}, {"date": "2023-12-27", "close": 7.71, "volume": 1857152.0}, {"date": "2023-12-28", "close": 7.21, "volume": 6350675.0}, {"date": "2023-12-29", "close": 7.19, "volume": 2666005.0}, {"date": "2024-01-02", "close": 6.92, "volume": 3705177.0}, {"date": "2024-01-03", "close": 6.82, "volume": 2954777.0}, {"date": "2024-01-04", "close": 6.91, "volume": 2113313.0}, {"date": "2024-01-05", "close": 6.72, "volume": 2646731.0}, {"date": "2024-01-08", "close": 6.8, "volume": 2243059.0}, {"date": "2024-01-09", "close": 6.98, "volume": 3756042.0}, {"date": "2024-01-10", "close": 6.97, "volume": 2589455.0}, {"date": "2024-01-11", "close": 7.06, "volume": 2060618.0}, {"date": "2024-01-12", "close": 7.66, "volume": 7999683.0}, {"date": "2024-01-16", "close": 7.72, "volume": 6222171.0}, {"date": "2024-01-17", "close": 7.66, "volume": 2707330.0}, {"date": "2024-01-18", "close": 7.6, "volume": 2547849.0}, {"date": "2024-01-19", "close": 7.35, "volume": 2333179.0}, {"date": "2024-01-22", "close": 7.2, "volume": 1915078.0}, {"date": "2024-01-23", "close": 7.56, "volume": 2684570.0}, {"date": "2024-01-24", "close": 7.48, "volume": 2162471.0}, {"date": "2024-01-25", "close": 7.34, "volume": 1747132.0}, {"date": "2024-01-26", "close": 7.3, "volume": 1321038.0}, {"date": "2024-01-29", "close": 7.37, "volume": 1824427.0}, {"date": "2024-01-30", "close": 7.79, "volume": 3053197.0}, {"date": "2024-01-31", "close": 7.55, "volume": 3124274.0}, {"date": "2024-02-01", "close": 7.97, "volume": 4830544.0}, {"date": "2024-02-02", "close": 7.78, "volume": 2577820.0}, {"date": "2024-02-05", "close": 7.45, "volume": 2987717.0}, {"date": "2024-02-06", "close": 7.27, "volume": 1575648.0}, {"date": "2024-02-07", "close": 7.41, "volume": 1908883.0}, {"date": "2024-02-08", "close": 7.0, "volume": 5119079.0}, {"date": "2024-02-09", "close": 6.85, "volume": 3691044.0}, {"date": "2024-02-12", "close": 6.94, "volume": 2307418.0}, {"date": "2024-02-13", "close": 6.6, "volume": 3303822.0}, {"date": "2024-02-14", "close": 6.6, "volume": 3140219.0}, {"date": "2024-02-15", "close": 6.71, "volume": 2645045.0}, {"date": "2024-02-16", "close": 6.48, "volume": 2292820.0}, {"date": "2024-02-20", "close": 6.14, "volume": 3056436.0}, {"date": "2024-02-21", "close": 6.25, "volume": 2681080.0}, {"date": "2024-02-22", "close": 6.1, "volume": 2733684.0}, {"date": "2024-02-23", "close": 6.0, "volume": 2474156.0}, {"date": "2024-02-26", "close": 6.32, "volume": 3118704.0}, {"date": "2024-02-27", "close": 6.66, "volume": 3512523.0}, {"date": "2024-02-28", "close": 6.42, "volume": 2012035.0}, {"date": "2024-02-29", "close": 6.33, "volume": 2740451.0}, {"date": "2024-03-01", "close": 6.55, "volume": 2675487.0}, {"date": "2024-03-04", "close": 6.33, "volume": 2558547.0}, {"date": "2024-03-05", "close": 6.1, "volume": 2567657.0}, {"date": "2024-03-06", "close": 6.1, "volume": 2086382.0}, {"date": "2024-03-07", "close": 6.41, "volume": 3581335.0}, {"date": "2024-03-08", "close": 6.06, "volume": 3700549.0}, {"date": "2024-03-11", "close": 6.12, "volume": 2003026.0}, {"date": "2024-03-12", "close": 6.14, "volume": 1854282.0}, {"date": "2024-03-13", "close": 5.95, "volume": 3441382.0}, {"date": "2024-03-14", "close": 5.89, "volume": 3326762.0}, {"date": "2024-03-15", "close": 6.04, "volume": 3009001.0}, {"date": "2024-03-18", "close": 6.06, "volume": 1866924.0}, {"date": "2024-03-19", "close": 6.05, "volume": 2510739.0}, {"date": "2024-03-20", "close": 6.28, "volume": 2432720.0}, {"date": "2024-03-21", "close": 6.24, "volume": 2083854.0}, {"date": "2024-03-22", "close": 6.18, "volume": 1442619.0}, {"date": "2024-03-25", "close": 6.02, "volume": 2489126.0}, {"date": "2024-03-26", "close": 6.04, "volume": 1731009.0}, {"date": "2024-03-27", "close": 6.04, "volume": 1668458.0}, {"date": "2024-03-28", "close": 6.29, "volume": 6488818.0}, {"date": "2024-04-01", "close": 6.53, "volume": 3242708.0}, {"date": "2024-04-02", "close": 6.57, "volume": 2625735.0}, {"date": "2024-04-03", "close": 6.9, "volume": 4010658.0}, {"date": "2024-04-04", "close": 6.63, "volume": 2832725.0}, {"date": "2024-04-05", "close": 6.55, "volume": 2922698.0}, {"date": "2024-04-08", "close": 6.36, "volume": 2086850.0}, {"date": "2024-04-09", "close": 6.24, "volume": 2277343.0}, {"date": "2024-04-10", "close": 6.24, "volume": 2910936.0}, {"date": "2024-04-11", "close": 6.42, "volume": 3721765.0}, {"date": "2024-04-12", "close": 6.2, "volume": 3029598.0}, {"date": "2024-04-15", "close": 5.99, "volume": 2557043.0}, {"date": "2024-04-16", "close": 5.8, "volume": 3758336.0}, {"date": "2024-04-17", "close": 5.76, "volume": 2061868.0}, {"date": "2024-04-18", "close": 5.85, "volume": 2000610.0}, {"date": "2024-04-19", "close": 5.84, "volume": 1655036.0}, {"date": "2024-04-22", "close": 5.3, "volume": 10004910.0}, {"date": "2024-04-23", "close": 5.24, "volume": 4822129.0}, {"date": "2024-04-24", "close": 5.36, "volume": 3202175.0}, {"date": "2024-04-25", "close": 5.36, "volume": 2004586.0}, {"date": "2024-04-26", "close": 5.4, "volume": 3165265.0}, {"date": "2024-04-29", "close": 5.51, "volume": 4657676.0}, {"date": "2024-04-30", "close": 5.18, "volume": 4302865.0}, {"date": "2024-05-01", "close": 5.43, "volume": 4717926.0}, {"date": "2024-05-02", "close": 5.6, "volume": 2311988.0}, {"date": "2024-05-03", "close": 5.54, "volume": 2358497.0}, {"date": "2024-05-06", "close": 5.76, "volume": 3358307.0}, {"date": "2024-05-07", "close": 5.88, "volume": 4722192.0}, {"date": "2024-05-08", "close": 5.82, "volume": 4009790.0}, {"date": "2024-05-09", "close": 6.15, "volume": 4652796.0}, {"date": "2024-05-10", "close": 6.08, "volume": 2777728.0}, {"date": "2024-05-13", "close": 6.03, "volume": 2809732.0}, {"date": "2024-05-14", "close": 6.09, "volume": 2989576.0}, {"date": "2024-05-15", "close": 6.16, "volume": 2617060.0}, {"date": "2024-05-16", "close": 6.22, "volume": 2136900.0}, {"date": "2024-05-17", "close": 6.71, "volume": 6110230.0}, {"date": "2024-05-20", "close": 6.86, "volume": 4592925.0}, {"date": "2024-05-21", "close": 6.74, "volume": 3083372.0}, {"date": "2024-05-22", "close": 6.62, "volume": 3146067.0}, {"date": "2024-05-23", "close": 6.61, "volume": 2515851.0}, {"date": "2024-05-24", "close": 6.56, "volume": 3019129.0}, {"date": "2024-05-28", "close": 6.82, "volume": 2554360.0}, {"date": "2024-05-29", "close": 6.79, "volume": 2236326.0}, {"date": "2024-05-30", "close": 6.97, "volume": 2737439.0}, {"date": "2024-05-31", "close": 7.0, "volume": 2452485.0}, {"date": "2024-06-03", "close": 6.82, "volume": 1865614.0}, {"date": "2024-06-04", "close": 6.36, "volume": 4245311.0}, {"date": "2024-06-05", "close": 6.1, "volume": 3386084.0}, {"date": "2024-06-06", "close": 6.15, "volume": 2068674.0}, {"date": "2024-06-07", "close": 5.94, "volume": 2826714.0}, {"date": "2024-06-10", "close": 6.1, "volume": 1895364.0}, {"date": "2024-06-11", "close": 5.82, "volume": 2614503.0}, {"date": "2024-06-12", "close": 5.94, "volume": 2841045.0}, {"date": "2024-06-13", "close": 6.12, "volume": 2036916.0}, {"date": "2024-06-14", "close": 6.02, "volume": 2017083.0}, {"date": "2024-06-17", "close": 5.99, "volume": 1938490.0}, {"date": "2024-06-18", "close": 6.12, "volume": 1870196.0}, {"date": "2024-06-20", "close": 6.1, "volume": 1874394.0}, {"date": "2024-06-21", "close": 6.07, "volume": 4493837.0}, {"date": "2024-06-24", "close": 5.75, "volume": 2647959.0}, {"date": "2024-06-25", "close": 5.57, "volume": 3569725.0}, {"date": "2024-06-26", "close": 5.85, "volume": 2411222.0}, {"date": "2024-06-27", "close": 6.16, "volume": 2201062.0}, {"date": "2024-06-28", "close": 6.06, "volume": 9148764.0}, {"date": "2024-07-01", "close": 6.08, "volume": 3199301.0}, {"date": "2024-07-02", "close": 5.91, "volume": 2607332.0}, {"date": "2024-07-03", "close": 5.92, "volume": 1883743.0}, {"date": "2024-07-05", "close": 5.91, "volume": 1748911.0}, {"date": "2024-07-08", "close": 5.89, "volume": 1515293.0}, {"date": "2024-07-09", "close": 6.09, "volume": 2052863.0}, {"date": "2024-07-10", "close": 6.49, "volume": 3652957.0}, {"date": "2024-07-11", "close": 6.65, "volume": 2335986.0}, {"date": "2024-07-12", "close": 6.62, "volume": 1797671.0}, {"date": "2024-07-15", "close": 6.41, "volume": 2300257.0}, {"date": "2024-07-16", "close": 6.48, "volume": 2625866.0}, {"date": "2024-07-17", "close": 5.95, "volume": 3939398.0}, {"date": "2024-07-18", "close": 5.75, "volume": 2381930.0}, {"date": "2024-07-19", "close": 5.62, "volume": 2502114.0}, {"date": "2024-07-22", "close": 5.71, "volume": 2034664.0}, {"date": "2024-07-23", "close": 5.74, "volume": 2105253.0}, {"date": "2024-07-24", "close": 5.53, "volume": 1394134.0}, {"date": "2024-07-25", "close": 5.6, "volume": 2386042.0}, {"date": "2024-07-26", "close": 5.67, "volume": 1815636.0}, {"date": "2024-07-29", "close": 5.5, "volume": 1765295.0}, {"date": "2024-07-30", "close": 5.57, "volume": 1778445.0}, {"date": "2024-07-31", "close": 5.69, "volume": 3364704.0}, {"date": "2024-08-01", "close": 5.23, "volume": 3592501.0}, {"date": "2024-08-02", "close": 4.74, "volume": 4391877.0}, {"date": "2024-08-05", "close": 4.74, "volume": 4037218.0}, {"date": "2024-08-06", "close": 4.63, "volume": 2760762.0}, {"date": "2024-08-07", "close": 4.45, "volume": 4125948.0}, {"date": "2024-08-08", "close": 4.55, "volume": 2671436.0}, {"date": "2024-08-09", "close": 4.44, "volume": 2759449.0}, {"date": "2024-08-12", "close": 4.59, "volume": 2673095.0}, {"date": "2024-08-13", "close": 4.54, "volume": 1685400.0}, {"date": "2024-08-14", "close": 4.53, "volume": 2214179.0}, {"date": "2024-08-15", "close": 4.67, "volume": 2017808.0}, {"date": "2024-08-16", "close": 4.63, "volume": 1702697.0}, {"date": "2024-08-19", "close": 4.69, "volume": 2513837.0}, {"date": "2024-08-20", "close": 4.72, "volume": 2180439.0}, {"date": "2024-08-21", "close": 4.86, "volume": 2286126.0}, {"date": "2024-08-22", "close": 4.6, "volume": 2070105.0}, {"date": "2024-08-23", "close": 4.91, "volume": 4516487.0}, {"date": "2024-08-26", "close": 4.87, "volume": 3420992.0}, {"date": "2024-08-27", "close": 4.86, "volume": 2831387.0}, {"date": "2024-08-28", "close": 4.7, "volume": 2434495.0}, {"date": "2024-08-29", "close": 4.79, "volume": 2120844.0}, {"date": "2024-08-30", "close": 4.9, "volume": 2406116.0}, {"date": "2024-09-03", "close": 4.4, "volume": 4232968.0}, {"date": "2024-09-04", "close": 4.39, "volume": 2416204.0}, {"date": "2024-09-05", "close": 4.37, "volume": 2252431.0}, {"date": "2024-09-06", "close": 4.3, "volume": 2372903.0}, {"date": "2024-09-09", "close": 4.28, "volume": 2235807.0}, {"date": "2024-09-10", "close": 4.52, "volume": 2838027.0}, {"date": "2024-09-11", "close": 4.9, "volume": 4980840.0}, {"date": "2024-09-12", "close": 5.09, "volume": 4158690.0}, {"date": "2024-09-13", "close": 4.72, "volume": 7157607.0}, {"date": "2024-09-16", "close": 4.67, "volume": 3252410.0}, {"date": "2024-09-17", "close": 4.73, "volume": 2705083.0}, {"date": "2024-09-18", "close": 4.68, "volume": 3413025.0}, {"date": "2024-09-19", "close": 4.95, "volume": 2710120.0}, {"date": "2024-09-20", "close": 5.3, "volume": 7722522.0}, {"date": "2024-09-23", "close": 5.37, "volume": 5269338.0}, {"date": "2024-09-24", "close": 5.46, "volume": 2897385.0}, {"date": "2024-09-25", "close": 5.61, "volume": 3196951.0}, {"date": "2024-09-26", "close": 5.56, "volume": 2912419.0}, {"date": "2024-09-27", "close": 5.54, "volume": 1694675.0}, {"date": "2024-09-30", "close": 5.49, "volume": 3543453.0}, {"date": "2024-10-01", "close": 5.59, "volume": 1967771.0}, {"date": "2024-10-02", "close": 5.9, "volume": 3095650.0}, {"date": "2024-10-03", "close": 5.61, "volume": 3295112.0}, {"date": "2024-10-04", "close": 5.67, "volume": 2776546.0}, {"date": "2024-10-07", "close": 5.4, "volume": 3124487.0}, {"date": "2024-10-08", "close": 5.59, "volume": 2219833.0}, {"date": "2024-10-09", "close": 5.39, "volume": 2284325.0}, {"date": "2024-10-10", "close": 5.4, "volume": 2173299.0}, {"date": "2024-10-11", "close": 5.53, "volume": 1909523.0}, {"date": "2024-10-14", "close": 5.74, "volume": 2126193.0}, {"date": "2024-10-15", "close": 5.72, "volume": 2844295.0}, {"date": "2024-10-16", "close": 6.6, "volume": 11187650.0}, {"date": "2024-10-17", "close": 6.64, "volume": 9225489.0}, {"date": "2024-10-18", "close": 6.84, "volume": 5644775.0}, {"date": "2024-10-21", "close": 6.94, "volume": 5479832.0}, {"date": "2024-10-22", "close": 6.67, "volume": 3418747.0}, {"date": "2024-10-23", "close": 6.36, "volume": 3718835.0}, {"date": "2024-10-24", "close": 6.17, "volume": 3654590.0}, {"date": "2024-10-25", "close": 6.17, "volume": 2722445.0}, {"date": "2024-10-28", "close": 6.49, "volume": 3670145.0}, {"date": "2024-10-29", "close": 6.42, "volume": 2345270.0}, {"date": "2024-10-30", "close": 6.33, "volume": 3552614.0}, {"date": "2024-10-31", "close": 6.02, "volume": 3740319.0}, {"date": "2024-11-01", "close": 5.6, "volume": 6035093.0}, {"date": "2024-11-04", "close": 5.63, "volume": 4851356.0}, {"date": "2024-11-05", "close": 5.85, "volume": 3098433.0}, {"date": "2024-11-06", "close": 6.05, "volume": 4814944.0}, {"date": "2024-11-07", "close": 6.35, "volume": 3348689.0}, {"date": "2024-11-08", "close": 6.31, "volume": 2905510.0}, {"date": "2024-11-11", "close": 6.42, "volume": 3849119.0}, {"date": "2024-11-12", "close": 6.71, "volume": 3961988.0}, {"date": "2024-11-13", "close": 6.38, "volume": 3636279.0}, {"date": "2024-11-14", "close": 6.7, "volume": 3782858.0}, {"date": "2024-11-15", "close": 6.64, "volume": 6695617.0}, {"date": "2024-11-18", "close": 7.29, "volume": 8021105.0}, {"date": "2024-11-19", "close": 7.23, "volume": 3706252.0}, {"date": "2024-11-20", "close": 6.94, "volume": 4652421.0}, {"date": "2024-11-21", "close": 7.06, "volume": 4071667.0}, {"date": "2024-11-22", "close": 6.98, "volume": 4583753.0}, {"date": "2024-11-25", "close": 6.96, "volume": 4892830.0}, {"date": "2024-11-26", "close": 6.94, "volume": 4028232.0}, {"date": "2024-11-27", "close": 6.8, "volume": 4619555.0}, {"date": "2024-11-29", "close": 7.26, "volume": 4329798.0}, {"date": "2024-12-02", "close": 7.03, "volume": 7356115.0}, {"date": "2024-12-03", "close": 6.98, "volume": 3910432.0}, {"date": "2024-12-04", "close": 6.88, "volume": 3465508.0}, {"date": "2024-12-05", "close": 6.75, "volume": 6184841.0}, {"date": "2024-12-06", "close": 6.69, "volume": 3526730.0}, {"date": "2024-12-09", "close": 6.37, "volume": 4140521.0}, {"date": "2024-12-10", "close": 6.41, "volume": 3302032.0}, {"date": "2024-12-11", "close": 6.4, "volume": 3978873.0}, {"date": "2024-12-12", "close": 6.16, "volume": 4974992.0}, {"date": "2024-12-13", "close": 5.97, "volume": 3468635.0}, {"date": "2024-12-16", "close": 5.83, "volume": 4970838.0}, {"date": "2024-12-17", "close": 5.55, "volume": 4952776.0}, {"date": "2024-12-18", "close": 5.35, "volume": 5773345.0}, {"date": "2024-12-19", "close": 5.41, "volume": 3362963.0}, {"date": "2024-12-20", "close": 5.3, "volume": 5606678.0}, {"date": "2024-12-23", "close": 5.4, "volume": 4329408.0}, {"date": "2024-12-24", "close": 5.35, "volume": 2134844.0}, {"date": "2024-12-26", "close": 5.33, "volume": 2678511.0}, {"date": "2024-12-27", "close": 5.2, "volume": 5560930.0}, {"date": "2024-12-30", "close": 5.11, "volume": 3747065.0}, {"date": "2024-12-31", "close": 5.13, "volume": 3393328.0}, {"date": "2025-01-02", "close": 5.68, "volume": 7303092.0}, {"date": "2025-01-03", "close": 5.74, "volume": 4968204.0}, {"date": "2025-01-06", "close": 5.83, "volume": 5145564.0}, {"date": "2025-01-07", "close": 5.45, "volume": 4806693.0}, {"date": "2025-01-08", "close": 5.4, "volume": 4526525.0}, {"date": "2025-01-10", "close": 5.28, "volume": 4384354.0}, {"date": "2025-01-13", "close": 5.24, "volume": 4700828.0}, {"date": "2025-01-14", "close": 5.15, "volume": 4789199.0}, {"date": "2025-01-15", "close": 5.17, "volume": 4563425.0}, {"date": "2025-01-16", "close": 5.07, "volume": 5385321.0}, {"date": "2025-01-17", "close": 5.21, "volume": 5194587.0}, {"date": "2025-01-21", "close": 5.58, "volume": 6612179.0}, {"date": "2025-01-22", "close": 5.83, "volume": 7518103.0}, {"date": "2025-01-23", "close": 5.88, "volume": 6334182.0}, {"date": "2025-01-24", "close": 5.71, "volume": 5864445.0}, {"date": "2025-01-27", "close": 5.17, "volume": 7094916.0}, {"date": "2025-01-28", "close": 5.27, "volume": 3928848.0}, {"date": "2025-01-29", "close": 5.56, "volume": 7112320.0}, {"date": "2025-01-30", "close": 5.54, "volume": 7346197.0}, {"date": "2025-01-31", "close": 5.31, "volume": 7221334.0}, {"date": "2025-02-03", "close": 5.25, "volume": 8894144.0}, {"date": "2025-02-04", "close": 5.41, "volume": 7453207.0}, {"date": "2025-02-05", "close": 5.33, "volume": 7055574.0}, {"date": "2025-02-06", "close": 5.07, "volume": 10117590.0}, {"date": "2025-02-07", "close": 5.19, "volume": 7568958.0}, {"date": "2025-02-10", "close": 5.07, "volume": 6709889.0}, {"date": "2025-02-11", "close": 4.98, "volume": 6577780.0}, {"date": "2025-02-12", "close": 5.03, "volume": 7945108.0}, {"date": "2025-02-13", "close": 5.03, "volume": 8508909.0}, {"date": "2025-02-14", "close": 4.8, "volume": 10618610.0}, {"date": "2025-02-18", "close": 4.94, "volume": 8835694.0}, {"date": "2025-02-19", "close": 4.87, "volume": 6511556.0}, {"date": "2025-02-20", "close": 4.87, "volume": 7927851.0}, {"date": "2025-02-21", "close": 4.64, "volume": 9810659.0}, {"date": "2025-02-24", "close": 4.56, "volume": 12817110.0}, {"date": "2025-02-25", "close": 4.36, "volume": 16789040.0}, {"date": "2025-02-26", "close": 4.44, "volume": 15825420.0}, {"date": "2025-02-27", "close": 4.02, "volume": 20141350.0}, {"date": "2025-02-28", "close": 4.12, "volume": 15406000.0}, {"date": "2025-03-03", "close": 3.8, "volume": 14699960.0}, {"date": "2025-03-04", "close": 4.04, "volume": 17594290.0}, {"date": "2025-03-05", "close": 4.16, "volume": 12266830.0}, {"date": "2025-03-06", "close": 4.19, "volume": 7764387.0}, {"date": "2025-03-07", "close": 4.07, "volume": 5604473.0}, {"date": "2025-03-10", "close": 3.96, "volume": 6394703.0}, {"date": "2025-03-11", "close": 4.16, "volume": 6824768.0}, {"date": "2025-03-12", "close": 4.16, "volume": 6347274.0}, {"date": "2025-03-13", "close": 4.18, "volume": 5222290.0}, {"date": "2025-03-14", "close": 4.13, "volume": 3980302.0}, {"date": "2025-03-17", "close": 4.35, "volume": 5771128.0}, {"date": "2025-03-18", "close": 4.25, "volume": 8014636.0}, {"date": "2025-03-19", "close": 4.28, "volume": 5240140.0}, {"date": "2025-03-20", "close": 4.35, "volume": 7547841.0}, {"date": "2025-03-21", "close": 4.36, "volume": 8859444.0}, {"date": "2025-03-24", "close": 4.29, "volume": 5767429.0}, {"date": "2025-03-25", "close": 4.18, "volume": 5730355.0}, {"date": "2025-03-26", "close": 4.13, "volume": 6344295.0}, {"date": "2025-03-27", "close": 4.02, "volume": 5552800.0}, {"date": "2025-03-28", "close": 3.75, "volume": 5673998.0}, {"date": "2025-03-31", "close": 3.73, "volume": 11389230.0}, {"date": "2025-04-01", "close": 3.67, "volume": 4780181.0}, {"date": "2025-04-02", "close": 3.77, "volume": 3852159.0}, {"date": "2025-04-03", "close": 3.63, "volume": 5110913.0}, {"date": "2025-04-04", "close": 3.45, "volume": 8793204.0}, {"date": "2025-04-07", "close": 3.45, "volume": 10159550.0}, {"date": "2025-04-08", "close": 3.44, "volume": 8770431.0}, {"date": "2025-04-09", "close": 3.81, "volume": 10685840.0}, {"date": "2025-04-10", "close": 3.79, "volume": 6303207.0}, {"date": "2025-04-11", "close": 4.11, "volume": 8112820.0}, {"date": "2025-04-14", "close": 4.25, "volume": 9743505.0}, {"date": "2025-04-15", "close": 4.13, "volume": 5507602.0}, {"date": "2025-04-16", "close": 4.43, "volume": 13294890.0}, {"date": "2025-04-17", "close": 4.95, "volume": 21033120.0}, {"date": "2025-04-21", "close": 4.49, "volume": 11300180.0}, {"date": "2025-04-22", "close": 4.35, "volume": 8045175.0}, {"date": "2025-04-23", "close": 4.48, "volume": 8465358.0}, {"date": "2025-04-24", "close": 4.81, "volume": 8927360.0}, {"date": "2025-04-25", "close": 4.51, "volume": 7442564.0}, {"date": "2025-04-28", "close": 4.61, "volume": 6228391.0}, {"date": "2025-04-29", "close": 4.45, "volume": 4414015.0}, {"date": "2025-04-30", "close": 4.52, "volume": 6702146.0}, {"date": "2025-05-01", "close": 4.55, "volume": 8477204.0}, {"date": "2025-05-02", "close": 4.63, "volume": 10642940.0}, {"date": "2025-05-05", "close": 4.53, "volume": 6856219.0}, {"date": "2025-05-06", "close": 4.61, "volume": 10530640.0}, {"date": "2025-05-07", "close": 4.75, "volume": 10550410.0}, {"date": "2025-05-08", "close": 4.76, "volume": 9232744.0}, {"date": "2025-05-09", "close": 4.76, "volume": 11485620.0}, {"date": "2025-05-12", "close": 4.66, "volume": 6206413.0}, {"date": "2025-05-13", "close": 4.52, "volume": 6277186.0}, {"date": "2025-05-14", "close": 4.57, "volume": 8789168.0}, {"date": "2025-05-15", "close": 4.46, "volume": 5566904.0}, {"date": "2025-05-16", "close": 4.37, "volume": 7796617.0}, {"date": "2025-05-19", "close": 4.35, "volume": 3861166.0}, {"date": "2025-05-20", "close": 4.4, "volume": 4346488.0}, {"date": "2025-05-21", "close": 4.48, "volume": 6978419.0}, {"date": "2025-05-22", "close": 4.5, "volume": 7968597.0}, {"date": "2025-05-23", "close": 5.4, "volume": 33177760.0}, {"date": "2025-05-27", "close": 5.45, "volume": 17072000.0}, {"date": "2025-05-28", "close": 5.32, "volume": 10053190.0}, {"date": "2025-05-29", "close": 5.03, "volume": 10279100.0}, {"date": "2025-05-30", "close": 4.89, "volume": 8620908.0}, {"date": "2025-06-02", "close": 4.87, "volume": 6032166.0}, {"date": "2025-06-03", "close": 5.58, "volume": 20613960.0}, {"date": "2025-06-04", "close": 5.72, "volume": 12928000.0}, {"date": "2025-06-05", "close": 5.58, "volume": 10432830.0}, {"date": "2025-06-06", "close": 5.47, "volume": 11024230.0}, {"date": "2025-06-09", "close": 5.65, "volume": 14323600.0}, {"date": "2025-06-10", "close": 5.36, "volume": 10105490.0}, {"date": "2025-06-11", "close": 5.41, "volume": 13301120.0}, {"date": "2025-06-12", "close": 5.37, "volume": 10788630.0}, {"date": "2025-06-13", "close": 5.62, "volume": 16678250.0}, {"date": "2025-06-16", "close": 5.8, "volume": 20239970.0}, {"date": "2025-06-17", "close": 5.88, "volume": 9868458.0}, {"date": "2025-06-18", "close": 5.77, "volume": 10790920.0}, {"date": "2025-06-20", "close": 5.41, "volume": 12796460.0}, {"date": "2025-06-23", "close": 5.48, "volume": 9039119.0}, {"date": "2025-06-24", "close": 5.65, "volume": 8859032.0}, {"date": "2025-06-25", "close": 5.61, "volume": 7874192.0}, {"date": "2025-06-26", "close": 5.9, "volume": 12029750.0}, {"date": "2025-06-27", "close": 5.55, "volume": 14397760.0}, {"date": "2025-06-30", "close": 5.75, "volume": 9009885.0}, {"date": "2025-07-01", "close": 5.75, "volume": 5549697.0}, {"date": "2025-07-02", "close": 6.26, "volume": 16648780.0}, {"date": "2025-07-03", "close": 6.17, "volume": 5643386.0}, {"date": "2025-07-07", "close": 6.16, "volume": 7874206.0}, {"date": "2025-07-08", "close": 5.83, "volume": 7519104.0}, {"date": "2025-07-09", "close": 5.59, "volume": 6963298.0}, {"date": "2025-07-10", "close": 6.51, "volume": 31998640.0}, {"date": "2025-07-11", "close": 6.6, "volume": 15683120.0}, {"date": "2025-07-14", "close": 7.01, "volume": 15514360.0}, {"date": "2025-07-15", "close": 7.76, "volume": 23846160.0}, {"date": "2025-07-16", "close": 8.24, "volume": 22986830.0}, {"date": "2025-07-17", "close": 9.16, "volume": 28973030.0}, {"date": "2025-07-18", "close": 9.36, "volume": 19718230.0}, {"date": "2025-07-21", "close": 9.21, "volume": 14244290.0}, {"date": "2025-07-22", "close": 9.2, "volume": 11890000.0}, {"date": "2025-07-23", "close": 9.48, "volume": 9898643.0}, {"date": "2025-07-24", "close": 9.96, "volume": 12629080.0}, {"date": "2025-07-25", "close": 10.01, "volume": 12237690.0}, {"date": "2025-07-28", "close": 10.04, "volume": 13228350.0}, {"date": "2025-07-29", "close": 9.47, "volume": 10998560.0}, {"date": "2025-07-30", "close": 9.11, "volume": 10450020.0}, {"date": "2025-07-31", "close": 9.09, "volume": 15672090.0}, {"date": "2025-08-01", "close": 8.85, "volume": 14065800.0}, {"date": "2025-08-04", "close": 9.72, "volume": 8118537.0}, {"date": "2025-08-05", "close": 9.92, "volume": 10609020.0}, {"date": "2025-08-06", "close": 9.68, "volume": 11459800.0}, {"date": "2025-08-07", "close": 9.6, "volume": 11193410.0}, {"date": "2025-08-08", "close": 9.55, "volume": 15075010.0}, {"date": "2025-08-11", "close": 9.61, "volume": 8844472.0}, {"date": "2025-08-12", "close": 9.59, "volume": 7085058.0}, {"date": "2025-08-13", "close": 9.51, "volume": 11304230.0}, {"date": "2025-08-14", "close": 9.79, "volume": 10826800.0}, {"date": "2025-08-15", "close": 9.79, "volume": 7938840.0}, {"date": "2025-08-18", "close": 10.32, "volume": 11837300.0}, {"date": "2025-08-19", "close": 8.47, "volume": 33697480.0}, {"date": "2025-08-20", "close": 8.53, "volume": 9675135.0}, {"date": "2025-08-21", "close": 9.4, "volume": 16004450.0}, {"date": "2025-08-22", "close": 10.58, "volume": 22548580.0}, {"date": "2025-08-25", "close": 10.93, "volume": 18559870.0}, {"date": "2025-08-26", "close": 12.31, "volume": 37077820.0}, {"date": "2025-08-27", "close": 11.4, "volume": 16542370.0}, {"date": "2025-08-28", "close": 11.68, "volume": 11837830.0}, {"date": "2025-08-29", "close": 11.56, "volume": 14568960.0}, {"date": "2025-09-02", "close": 11.36, "volume": 9573506.0}, {"date": "2025-09-03", "close": 11.44, "volume": 8304088.0}, {"date": "2025-09-04", "close": 11.23, "volume": 6637411.0}, {"date": "2025-09-05", "close": 11.56, "volume": 8085727.0}, {"date": "2025-09-08", "close": 11.9, "volume": 10099130.0}, {"date": "2025-09-09", "close": 13.08, "volume": 24499250.0}, {"date": "2025-09-10", "close": 12.63, "volume": 13070360.0}, {"date": "2025-09-11", "close": 12.53, "volume": 7367159.0}, {"date": "2025-09-12", "close": 11.93, "volume": 8385528.0}, {"date": "2025-09-15", "close": 13.82, "volume": 19534740.0}, {"date": "2025-09-16", "close": 13.41, "volume": 13494300.0}, {"date": "2025-09-17", "close": 14.08, "volume": 12394140.0}, {"date": "2025-09-18", "close": 14.1, "volume": 13275730.0}, {"date": "2025-09-19", "close": 14.86, "volume": 20708610.0}, {"date": "2025-09-22", "close": 15.57, "volume": 14015940.0}, {"date": "2025-09-23", "close": 16.67, "volume": 17562860.0}, {"date": "2025-09-24", "close": 16.87, "volume": 32472490.0}, {"date": "2025-09-25", "close": 17.26, "volume": 28144020.0}, {"date": "2025-09-26", "close": 16.71, "volume": 18859070.0}, {"date": "2025-09-29", "close": 16.52, "volume": 12066460.0}, {"date": "2025-09-30", "close": 15.35, "volume": 40546190.0}, {"date": "2025-10-01", "close": 15.71, "volume": 33608420.0}, {"date": "2025-10-02", "close": 16.82, "volume": 22460560.0}, {"date": "2025-10-03", "close": 16.52, "volume": 24417170.0}, {"date": "2025-10-06", "close": 16.91, "volume": 22608970.0}, {"date": "2025-10-07", "close": 17.59, "volume": 26358120.0}, {"date": "2025-10-08", "close": 18.0, "volume": 26409030.0}, {"date": "2025-10-09", "close": 19.7, "volume": 36664950.0}, {"date": "2025-10-10", "close": 20.34, "volume": 46707870.0}, {"date": "2025-10-13", "close": 23.77, "volume": 43240460.0}, {"date": "2025-10-14", "close": 26.23, "volume": 60650540.0}, {"date": "2025-10-15", "close": 24.99, "volume": 58895150.0}, {"date": "2025-10-16", "close": 21.69, "volume": 47665600.0}, {"date": "2025-10-17", "close": 21.06, "volume": 29809240.0}, {"date": "2025-10-20", "close": 22.58, "volume": 27531540.0}, {"date": "2025-10-21", "close": 20.63, "volume": 20916150.0}, {"date": "2025-10-22", "close": 22.74, "volume": 40408480.0}, {"date": "2025-10-23", "close": 21.26, "volume": 33461900.0}, {"date": "2025-10-24", "close": 21.37, "volume": 34006160.0}, {"date": "2025-10-27", "close": 19.1, "volume": 40668180.0}, {"date": "2025-10-28", "close": 20.03, "volume": 23180250.0}, {"date": "2025-10-29", "close": 20.4, "volume": 20299730.0}, {"date": "2025-10-30", "close": 21.82, "volume": 27587460.0}, {"date": "2025-10-31", "close": 20.51, "volume": 25952130.0}, {"date": "2025-11-03", "close": 17.8, "volume": 37284590.0}, {"date": "2025-11-04", "close": 17.01, "volume": 29016880.0}, {"date": "2025-11-05", "close": 16.21, "volume": 20486230.0}, {"date": "2025-11-06", "close": 15.12, "volume": 24677220.0}, {"date": "2025-11-07", "close": 15.65, "volume": 18487990.0}, {"date": "2025-11-10", "close": 16.49, "volume": 14619780.0}, {"date": "2025-11-11", "close": 15.68, "volume": 8671591.0}, {"date": "2025-11-12", "close": 15.82, "volume": 9384025.0}, {"date": "2025-11-13", "close": 15.48, "volume": 12737040.0}, {"date": "2025-11-14", "close": 15.55, "volume": 13517770.0}, {"date": "2025-11-17", "close": 14.96, "volume": 8491072.0}, {"date": "2025-11-18", "close": 15.05, "volume": 10761620.0}, {"date": "2025-11-19", "close": 15.49, "volume": 14640210.0}, {"date": "2025-11-20", "close": 13.21, "volume": 21052410.0}, {"date": "2025-11-21", "close": 12.78, "volume": 16878950.0}, {"date": "2025-11-24", "close": 13.97, "volume": 11888720.0}, {"date": "2025-11-25", "close": 14.5, "volume": 9804813.0}, {"date": "2025-11-26", "close": 14.36, "volume": 7545308.0}, {"date": "2025-11-28", "close": 14.4, "volume": 5193843.0}, {"date": "2025-12-01", "close": 14.07, "volume": 7793716.0}, {"date": "2025-12-02", "close": 15.05, "volume": 7872714.0}, {"date": "2025-12-03", "close": 15.1, "volume": 8370714.0}, {"date": "2025-12-04", "close": 16.32, "volume": 15500540.0}, {"date": "2025-12-05", "close": 15.61, "volume": 11619200.0}, {"date": "2025-12-08", "close": 15.49, "volume": 5988230.0}, {"date": "2025-12-09", "close": 15.4, "volume": 6058972.0}, {"date": "2025-12-10", "close": 14.86, "volume": 9548187.0}, {"date": "2025-12-11", "close": 15.82, "volume": 9557924.0}, {"date": "2025-12-12", "close": 14.57, "volume": 10004030.0}, {"date": "2025-12-15", "close": 14.02, "volume": 7129382.0}, {"date": "2025-12-16", "close": 14.08, "volume": 6089648.0}, {"date": "2025-12-17", "close": 13.47, "volume": 6215050.0}, {"date": "2025-12-18", "close": 13.98, "volume": 5892934.0}, {"date": "2025-12-19", "close": 15.07, "volume": 15293230.0}, {"date": "2025-12-22", "close": 15.09, "volume": 8401757.0}, {"date": "2025-12-23", "close": 15.18, "volume": 8067475.0}, {"date": "2025-12-24", "close": 14.64, "volume": 3469041.0}, {"date": "2025-12-26", "close": 14.64, "volume": 4169629.0}, {"date": "2025-12-29", "close": 15.07, "volume": 11608940.0}, {"date": "2025-12-30", "close": 14.21, "volume": 9203157.0}, {"date": "2025-12-31", "close": 14.54, "volume": 6486395.0}, {"date": "2026-01-02", "close": 16.68, "volume": 14928380.0}, {"date": "2026-01-05", "close": 18.47, "volume": 18296480.0}, {"date": "2026-01-06", "close": 18.34, "volume": 13814170.0}, {"date": "2026-01-07", "close": 18.95, "volume": 12986200.0}, {"date": "2026-01-08", "close": 18.59, "volume": 14213550.0}, {"date": "2026-01-09", "close": 18.16, "volume": 15014810.0}, {"date": "2026-01-12", "close": 19.26, "volume": 11704990.0}, {"date": "2026-01-13", "close": 19.42, "volume": 10196950.0}, {"date": "2026-01-14", "close": 20.91, "volume": 16060180.0}, {"date": "2026-01-15", "close": 20.92, "volume": 19797090.0}, {"date": "2026-01-16", "close": 21.94, "volume": 15903540.0}, {"date": "2026-01-20", "close": 23.52, "volume": 26551020.0}, {"date": "2026-01-21", "close": 22.52, "volume": 24459130.0}, {"date": "2026-01-22", "close": 24.42, "volume": 19853210.0}, {"date": "2026-01-23", "close": 25.5, "volume": 17070070.0}, {"date": "2026-01-26", "close": 23.33, "volume": 25563140.0}, {"date": "2026-01-27", "close": 24.16, "volume": 15198050.0}, {"date": "2026-01-28", "close": 27.72, "volume": 30181940.0}, {"date": "2026-01-29", "close": 24.88, "volume": 25700390.0}, {"date": "2026-01-30", "close": 22.44, "volume": 21888190.0}, {"date": "2026-02-02", "close": 21.01, "volume": 17103490.0}, {"date": "2026-02-03", "close": 24.53, "volume": 21050910.0}, {"date": "2026-02-04", "close": 21.42, "volume": 17948330.0}, {"date": "2026-02-05", "close": 19.59, "volume": 13869780.0}, {"date": "2026-02-06", "close": 21.22, "volume": 12419480.0}, {"date": "2026-02-09", "close": 23.1, "volume": 11143140.0}, {"date": "2026-02-10", "close": 21.76, "volume": 11322450.0}, {"date": "2026-02-11", "close": 22.46, "volume": 16640860.0}, {"date": "2026-02-12", "close": 21.3, "volume": 12847660.0}, {"date": "2026-02-13", "close": 20.72, "volume": 8931246.0}, {"date": "2026-02-17", "close": 20.57, "volume": 9174848.0}, {"date": "2026-02-18", "close": 21.34, "volume": 8693476.0}, {"date": "2026-02-19", "close": 21.97, "volume": 9987502.0}, {"date": "2026-02-20", "close": 21.35, "volume": 9471939.0}, {"date": "2026-02-23", "close": 21.02, "volume": 8063211.0}, {"date": "2026-02-24", "close": 22.77, "volume": 10960130.0}, {"date": "2026-02-25", "close": 22.6, "volume": 9731484.0}, {"date": "2026-02-26", "close": 22.84, "volume": 8536368.0}, {"date": "2026-02-27", "close": 21.32, "volume": 10410830.0}, {"date": "2026-03-02", "close": 23.37, "volume": 15140640.0}, {"date": "2026-03-03", "close": 20.89, "volume": 13911640.0}, {"date": "2026-03-04", "close": 21.81, "volume": 12408540.0}, {"date": "2026-03-05", "close": 20.32, "volume": 14668150.0}, {"date": "2026-03-06", "close": 19.03, "volume": 10373430.0}, {"date": "2026-03-09", "close": 19.87, "volume": 9356012.0}, {"date": "2026-03-10", "close": 20.31, "volume": 9980107.0}, {"date": "2026-03-11", "close": 20.07, "volume": 7375275.0}, {"date": "2026-03-12", "close": 19.82, "volume": 8897063.0}, {"date": "2026-03-13", "close": 18.67, "volume": 9634004.0}, {"date": "2026-03-16", "close": 19.24, "volume": 7860727.0}, {"date": "2026-03-17", "close": 19.32, "volume": 6509005.0}, {"date": "2026-03-18", "close": 18.71, "volume": 11159630.0}, {"date": "2026-03-19", "close": 17.92, "volume": 12866140.0}, {"date": "2026-03-20", "close": 16.75, "volume": 13073920.0}, {"date": "2026-03-23", "close": 17.79, "volume": 11343530.0}, {"date": "2026-03-24", "close": 18.06, "volume": 10396490.0}, {"date": "2026-03-25", "close": 18.75, "volume": 11381570.0}, {"date": "2026-03-26", "close": 17.66, "volume": 9094093.0}, {"date": "2026-03-27", "close": 17.61, "volume": 8458382.0}, {"date": "2026-03-30", "close": 16.46, "volume": 8345361.0}, {"date": "2026-03-31", "close": 18.25, "volume": 12313200.0}, {"date": "2026-04-01", "close": 17.95, "volume": 12202820.0}, {"date": "2026-04-02", "close": 17.75, "volume": 7761243.0}, {"date": "2026-04-06", "close": 17.83, "volume": 8006114.0}, {"date": "2026-04-07", "close": 17.44, "volume": 6306007.0}, {"date": "2026-04-08", "close": 18.38, "volume": 10076900.0}, {"date": "2026-04-09", "close": 18.32, "volume": 6244514.0}, {"date": "2026-04-10", "close": 18.4, "volume": 7587072.0}, {"date": "2026-04-13", "close": 19.36, "volume": 10149730.0}, {"date": "2026-04-14", "close": 19.54, "volume": 12081010.0}, {"date": "2026-04-15", "close": 21.0, "volume": 13157920.0}, {"date": "2026-04-16", "close": 20.93, "volume": 11351620.0}, {"date": "2026-04-17", "close": 20.49, "volume": 12721850.0}, {"date": "2026-04-20", "close": 21.51, "volume": 9771054.0}, {"date": "2026-04-21", "close": 20.52, "volume": 9907734.0}, {"date": "2026-04-22", "close": 22.63, "volume": 12368840.0}, {"date": "2026-04-23", "close": 21.91, "volume": 11332740.0}, {"date": "2026-04-24", "close": 20.32, "volume": 11006480.0}, {"date": "2026-04-27", "close": 21.32, "volume": 9171498.0}, {"date": "2026-04-28", "close": 20.59, "volume": 8141518.0}, {"date": "2026-04-29", "close": 19.58, "volume": 8667867.0}, {"date": "2026-04-30", "close": 21.64, "volume": 8619141.0}, {"date": "2026-05-01", "close": 21.66, "volume": 7386741.0}, {"date": "2026-05-04", "close": 21.62, "volume": 10187740.0}, {"date": "2026-05-05", "close": 21.04, "volume": 8388928.0}, {"date": "2026-05-06", "close": 23.52, "volume": 13880330.0}, {"date": "2026-05-07", "close": 23.35, "volume": 22692440.0}, {"date": "2026-05-08", "close": 21.38, "volume": 12598440.0}, {"date": "2026-05-11", "close": 22.04, "volume": 14553890.0}, {"date": "2026-05-12", "close": 20.95, "volume": 10250590.0}, {"date": "2026-05-13", "close": 20.18, "volume": 6965526.0}, {"date": "2026-05-14", "close": 19.5, "volume": 7916935.0}, {"date": "2026-05-15", "close": 17.4, "volume": 8191663.0}, {"date": "2026-05-18", "close": 17.4, "volume": 8769273.0}, {"date": "2026-05-19", "close": 16.18, "volume": 10365240.0}, {"date": "2026-05-20", "close": 16.78, "volume": 11102750.0}, {"date": "2026-05-21", "close": 17.86, "volume": 9339664.0}, {"date": "2026-05-22", "close": 18.04, "volume": 8920709.0}, {"date": "2026-05-26", "close": 18.4, "volume": 9408469.0}, {"date": "2026-05-27", "close": 18.35, "volume": 7000931.0}, {"date": "2026-05-28", "close": 18.44, "volume": 8506910.0}, {"date": "2026-05-29", "close": 18.22, "volume": 6613024.0}, {"date": "2026-06-01", "close": 17.62, "volume": 22522480.0}, {"date": "2026-06-02", "close": 19.54, "volume": 14978220.0}, {"date": "2026-06-03", "close": 18.0, "volume": 9749409.0}, {"date": "2026-06-04", "close": 17.37, "volume": 7696286.0}, {"date": "2026-06-05", "close": 15.03, "volume": 22501740.0}, {"date": "2026-06-08", "close": 15.21, "volume": 9103420.0}, {"date": "2026-06-09", "close": 14.37, "volume": 11004850.0}, {"date": "2026-06-10", "close": 13.69, "volume": 7570419.0}, {"date": "2026-06-11", "close": 15.08, "volume": 11365810.0}, {"date": "2026-06-12", "close": 15.04, "volume": 6725280.0}, {"date": "2026-06-15", "close": 15.64, "volume": 6636093.0}, {"date": "2026-06-16", "close": 15.34, "volume": 6482541.0}, {"date": "2026-06-17", "close": 15.3, "volume": 6947236.0}, {"date": "2026-06-18", "close": 16.56, "volume": 28608980.0}, {"date": "2026-06-22", "close": 16.12, "volume": 9143919.0}, {"date": "2026-06-23", "close": 15.47, "volume": 16662160.0}, {"date": "2026-06-24", "close": 15.03, "volume": 11988720.0}, {"date": "2026-06-25", "close": 14.42, "volume": 7286583.0}, {"date": "2026-06-26", "close": 14.62, "volume": 17899840.0}, {"date": "2026-06-29", "close": 14.59, "volume": 7915972.0}, {"date": "2026-06-30", "close": 14.5, "volume": 4874624.0}, {"date": "2026-07-01", "close": 14.22, "volume": 5719052.0}, {"date": "2026-07-02", "close": 13.81, "volume": 8086998.0}, {"date": "2026-07-06", "close": 13.77, "volume": 4741350.0}, {"date": "2026-07-07", "close": 12.86, "volume": 8475686.0}, {"date": "2026-07-08", "close": 13.14, "volume": 6299865.0}, {"date": "2026-07-09", "close": 13.49, "volume": 6312062.0}, {"date": "2026-07-10", "close": 13.58, "volume": 7074494.0}, {"date": "2026-07-13", "close": 13.05, "volume": 7524793.0}, {"date": "2026-07-14", "close": 13.23, "volume": 5051868.0}, {"date": "2026-07-15", "close": 12.67, "volume": 6853126.0}, {"date": "2026-07-16", "close": 11.67, "volume": 12372180.0}, {"date": "2026-07-17", "close": 11.49, "volume": 8632244.0}, {"date": "2026-07-20", "close": 11.74, "volume": 6299299.0}, {"date": "2026-07-21", "close": 12.35, "volume": 6300189.0}, {"date": "2026-07-22", "close": 12.31, "volume": 5962129.0}, {"date": "2026-07-23", "close": 12.01, "volume": 5392824.0}, {"date": "2026-07-24", "close": 11.3, "volume": 6339417.0}, {"date": "2026-07-27", "close": 11.71, "volume": 4410963.0}, {"date": "2026-07-28", "close": 11.33, "volume": 6830519.0}, {"date": "2026-07-29", "close": 10.74, "volume": 7742024.0}, {"date": "2026-07-30", "close": 11.71, "volume": 5555476.0}, {"date": "2026-07-31", "close": 11.44, "volume": 7567369.0}, {"date": "2026-08-03", "close": 12.15, "volume": 5731958.0}, {"date": "2026-08-04", "close": 12.86, "volume": 8929077.0}, {"date": "2026-08-05", "close": 12.44, "volume": 10136990.0}, {"date": "2026-08-06", "close": 12.9, "volume": 8279330.0}, {"date": "2026-08-07", "close": 14.14, "volume": 12357480.0}, {"date": "2026-08-10", "close": 14.29, "volume": 6901955.0}, {"date": "2026-08-11", "close": 14.78, "volume": 5779642.0}, {"date": "2026-08-12", "close": 14.47, "volume": 5137521.0}, {"date": "2026-08-13", "close": 14.58, "volume": 5833052.0}, {"date": "2026-08-14", "close": 15.1, "volume": 7996626.0}, {"date": "2026-08-17", "close": 14.79, "volume": 5272188.0}, {"date": "2026-08-18", "close": 14.09, "volume": 6188150.0}, {"date": "2026-08-19", "close": 14.85, "volume": 6972708.0}, {"date": "2026-08-20", "close": 13.9, "volume": 7666632.0}, {"date": "2026-08-21", "close": 15.14, "volume": 11314830.0}, {"date": "2026-08-24", "close": 14.88, "volume": 5940678.0}, {"date": "2026-08-25", "close": 15.97, "volume": 8289670.0}, {"date": "2026-08-26", "close": 15.7, "volume": 6655922.0}, {"date": "2026-08-27", "close": 15.74, "volume": 4547094.0}, {"date": "2026-08-28", "close": 14.67, "volume": 7027749.0}, {"date": "2026-08-31", "close": 14.75, "volume": 4724819.0}, {"date": "2026-09-01", "close": 14.22, "volume": 6003556.0}, {"date": "2026-09-02", "close": 14.29, "volume": 4127903.0}, {"date": "2026-09-03", "close": 14.35, "volume": 5662075.0}, {"date": "2026-09-04", "close": 14.47, "volume": 4864741.0}, {"date": "2026-09-08", "close": 14.62, "volume": 6453630.0}, {"date": "2026-09-09", "close": 14.55, "volume": 4901031.0}, {"date": "2026-09-10", "close": 13.63, "volume": 6359386.0}, {"date": "2026-09-11", "close": 12.95, "volume": 6851388.0}, {"date": "2026-09-14", "close": 12.34, "volume": 8837191.0}, {"date": "2026-09-15", "close": 11.86, "volume": 8427087.0}, {"date": "2026-09-16", "close": 11.73, "volume": 7174791.0}, {"date": "2026-09-17", "close": 11.98, "volume": 7287343.0}, {"date": "2026-09-18", "close": 11.7, "volume": 11096720.0}, {"date": "2026-09-21", "close": 12.3, "volume": 8437859.0}, {"date": "2026-09-22", "close": 12.14, "volume": 8358238.0}, {"date": "2026-09-23", "close": 11.6, "volume": 6915036.0}, {"date": "2026-09-24", "close": 11.32, "volume": 6874638.0}, {"date": "2026-09-25", "close": 11.35, "volume": 5036448.0}, {"date": "2026-09-28", "close": 11.03, "volume": 6020272.0}, {"date": "2026-09-29", "close": 10.99, "volume": 5508005.0}, {"date": "2026-09-30", "close": 11.03, "volume": 9295997.0}, {"date": "2026-10-01", "close": 10.71, "volume": 6571791.0}, {"date": "2026-10-02", "close": 10.73, "volume": 6917961.0}, {"date": "2026-10-05", "close": 10.82, "volume": 7854130.0}, {"date": "2026-10-06", "close": 11.26, "volume": 9161778.0}, {"date": "2026-10-07", "close": 10.26, "volume": 13456120.0}, {"date": "2026-10-08", "close": 9.94, "volume": 11509610.0}, {"date": "2026-10-09", "close": 9.96, "volume": 5954729.0}, {"date": "2026-10-12", "close": 9.66, "volume": 5852361.0}, {"date": "2026-10-13", "close": 9.27, "volume": 7979906.0}, {"date": "2026-10-14", "close": 8.34, "volume": 15644160.0}, {"date": "2026-10-15", "close": 8.57, "volume": 11904650.0}, {"date": "2026-10-16", "close": 8.47, "volume": 11240260.0}, {"date": "2026-10-19", "close": 8.16, "volume": 8460167.0}, {"date": "2026-10-20", "close": 8.21, "volume": 7999492.0}, {"date": "2026-10-21", "close": 8.2, "volume": 12761670.0}, {"date": "2026-10-22", "close": 7.69, "volume": 11107210.0}, {"date": "2026-10-23", "close": 7.52, "volume": 8959039.0}, {"date": "2026-10-26", "close": 7.56, "volume": 6317567.0}], "refreshing": true}