{"ticker": "AMTX", "overview": {"cik": "738214", "ticker": "AMTX", "name": "AEMETIS, INC", "industry": "Industrial Organic Chemicals", "country": "United States", "sic": "2860", "announcements": [{"form": "10-Q", "date": "2026-08-06", "title": "FORM 10-Q", "accession": "0001437749-26-026052", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "FORM 8-K", "accession": "0001437749-26-026051", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-27", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002161", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "PRIMARY DOCUMENT", "accession": "0000738214-26-000036", "price_sensitive": false}, {"form": "144", "date": "2026-06-10", "title": "Notice of proposed sale", "accession": "0001974078-26-000231", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-26", "title": "FORM 8-K", "accession": "0001437749-26-018382", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-07", "title": "FORM 10-Q", "accession": "0001437749-26-015362", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "FORM 8-K", "accession": "0001437749-26-015360", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-04-07", "title": "FORM DEF 14A", "accession": "0001437749-26-011626", "price_sensitive": false}, {"form": "4", "date": "2026-03-23", "title": "PRIMARY DOCUMENT", "accession": "0000738214-26-000032", "price_sensitive": false}, {"form": "4", "date": "2026-03-23", "title": "PRIMARY DOCUMENT", "accession": "0000738214-26-000031", "price_sensitive": false}, {"form": "4", "date": "2026-03-23", "title": "PRIMARY DOCUMENT", "accession": "0000738214-26-000030", "price_sensitive": false}, {"form": "4", "date": "2026-03-23", "title": "PRIMARY DOCUMENT", "accession": "0000738214-26-000029", "price_sensitive": false}, {"form": "4", "date": "2026-03-23", "title": "PRIMARY DOCUMENT", "accession": "0000738214-26-000028", "price_sensitive": false}, {"form": "4", "date": "2026-03-23", "title": "PRIMARY DOCUMENT", "accession": "0000738214-26-000027", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-16", "title": "FORM 8-K", "accession": "0001437749-26-008426", "price_sensitive": true}, {"form": "S-8", "date": "2026-03-16", "title": "FORM S-8", "accession": "0001437749-26-008312", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-16", "title": "FORM 10-K", "accession": "0001437749-26-008289", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-12", "title": "FORM 8-K", "accession": "0001437749-26-007834", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-19", "title": "FORM 8-K", "accession": "0001437749-26-004619", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-06", "title": "FORM 8-K", "accession": "0001437749-26-003382", "price_sensitive": true}, {"form": "4", "date": "2026-01-28", "title": "PRIMARY DOCUMENT", "accession": "0000738214-26-000019", "price_sensitive": false}, {"form": "4", "date": "2026-01-28", "title": "PRIMARY DOCUMENT", "accession": "0000738214-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-01-28", "title": "PRIMARY DOCUMENT", "accession": "0000738214-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-01-28", "title": "PRIMARY DOCUMENT", "accession": "0000738214-26-000016", "price_sensitive": false}]}, "description": "AEMETIS, INC trades as AMTX on the NASDAQ and is registered in the United States, classified under Industrial Organic Chemicals (SIC 2860). Privy Trades holds 95 insider filings for the company, from March 2021 to June 2026. Across those, 7 insiders disclosed 1 open-market purchase totalling $12.21K against 18 sales totalling $26.09M. The most recent filing on record is dated 27 July 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 12210.0, "sell_n": 18, "sell_sum": 26089524.2177, "net": -26077314.2177, "insiders": 7, "first_date": "2021-03-12", "last_date": "2026-06-10"}, "metrics": {"ticker": "AMTX", "has_prices": true, "as_of": "2026-08-07", "last": 1.72, "prev_close": 1.63, "change": 0.09000000000000008, "change_pct": 0.055214723926380424, "session_volume": 695957.0, "vwap_5": 1.5974255641947839, "vwap_20": 1.5919705421057018, "vwap_60": 1.910270348670954, "vwap_250": 2.244948889055183, "high_52w": 3.66, "low_52w": 1.32, "avg_volume_20": 1063563.8, "sessions": 400, "market_cap": {"value": 124131701.67999999, "shares": 72169594.0, "as_of": "2026-07-31", "form": "10-Q", "stale": false}}, "trades": [{"id": "13DG-0002012383-26-002161", "src": "13DG", "ticker": "AMTX", "cik": "738214", "company": "AEMETIS, INC", "company_raw": "AEMETIS, INC", "who": "Aemetis, Inc", "who_key": "AEMETIS, 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": "Industrial Organic Chemicals", "country": "United States", "headline": "AEMETIS, INC takes a 5.6% passive stake in AMTX", "source_url": "https://www.sec.gov/Archives/edgar/data/738214/0002012383-26-002161-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142060}, {"id": "0000738214-26-000036", "src": "INSIDERS", "ticker": "AMTX", "cik": "738214", "company": "AEMETIS, INC", "company_raw": "AEMETIS, INC", "who": "Timothy Alan Simon", "who_key": "Simon Timothy Alan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 20500.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "Director sells $20K of AMTX", "source_url": "https://www.sec.gov/Archives/edgar/data/738214/000073821426000036/0000738214-26-000036-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209740}, {"id": "0000738214-26-000027", "src": "INSIDERS", "ticker": "AMTX", "cik": "738214", "company": "AEMETIS, INC", "company_raw": "AEMETIS, INC", "who": "Eric A. McAfee", "who_key": "MCAFEE ERIC A", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 792000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "CEO files routine paperwork on AMTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/738214/000073821426000027/0000738214-26-000027-index.htm", "trade_date": "2026-03-19", "timestamp": "2026-03-19", "mins": 329260}, {"id": "0000738214-26-000028", "src": "INSIDERS", "ticker": "AMTX", "cik": "738214", "company": "AEMETIS, INC", "company_raw": "AEMETIS, INC", "who": "Andrew B. Foster", "who_key": "FOSTER ANDREW B", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "President files routine paperwork on AMTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/738214/000073821426000028/0000738214-26-000028-index.htm", "trade_date": "2026-03-19", "timestamp": "2026-03-19", "mins": 329260}, {"id": "0000738214-26-000029", "src": "INSIDERS", "ticker": "AMTX", "cik": "738214", "company": "AEMETIS, INC", "company_raw": "AEMETIS, INC", "who": "John R. Block", "who_key": "BLOCK JOHN R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 26400.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "Director files routine paperwork on AMTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/738214/000073821426000029/0000738214-26-000029-index.htm", "trade_date": "2026-03-19", "timestamp": "2026-03-19", "mins": 329260}, {"id": "0000738214-26-000030", "src": "INSIDERS", "ticker": "AMTX", "cik": "738214", "company": "AEMETIS, INC", "company_raw": "AEMETIS, INC", "who": "James Michael Rockett", "who_key": "ROCKETT JAMES MICHAEL", "role": "EVP, General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "Insider files routine paperwork on AMTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/738214/000073821426000030/0000738214-26-000030-index.htm", "trade_date": "2026-03-19", "timestamp": "2026-03-19", "mins": 329260}, {"id": "0000738214-26-000031", "src": "INSIDERS", "ticker": "AMTX", "cik": "738214", "company": "AEMETIS, INC", "company_raw": "AEMETIS, INC", "who": "Sanjeev Gupta", "who_key": "Gupta Sanjeev", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "President files routine paperwork on AMTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/738214/000073821426000031/0000738214-26-000031-index.htm", "trade_date": "2026-03-19", "timestamp": "2026-03-19", "mins": 329260}, {"id": "0000738214-26-000032", "src": "INSIDERS", "ticker": "AMTX", "cik": "738214", "company": "AEMETIS, INC", "company_raw": "AEMETIS, INC", "who": "Todd Waltz", "who_key": "Waltz Todd", "role": "Executive Vice President, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "CFO files routine paperwork on AMTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/738214/000073821426000032/0000738214-26-000032-index.htm", "trade_date": "2026-03-19", "timestamp": "2026-03-19", "mins": 329260}, {"id": "0000738214-26-000012", "src": "INSIDERS", "ticker": "AMTX", "cik": "738214", "company": "AEMETIS, INC", "company_raw": "AEMETIS, INC", "who": "Naomi Louise Boness", "who_key": "Boness Naomi Louise", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 18480.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "Director files routine paperwork on AMTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/738214/000073821426000012/0000738214-26-000012-index.htm", "trade_date": "2026-01-22", "timestamp": "2026-01-22", "mins": 409900}, {"id": "0000738214-26-000016", "src": "INSIDERS", "ticker": "AMTX", "cik": "738214", "company": "AEMETIS, INC", "company_raw": "AEMETIS, INC", "who": "Lydia I. Beebe", "who_key": "Beebe Lydia I", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 22330.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "Director files routine paperwork on AMTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/738214/000073821426000016/0000738214-26-000016-index.htm", "trade_date": "2026-01-22", "timestamp": "2026-01-22", "mins": 409900}, {"id": "0000738214-26-000017", "src": "INSIDERS", "ticker": "AMTX", "cik": "738214", "company": "AEMETIS, INC", "company_raw": "AEMETIS, INC", "who": "Francis P. Barton", "who_key": "BARTON FRANCIS P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 27720.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "Director files routine paperwork on AMTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/738214/000073821426000017/0000738214-26-000017-index.htm", "trade_date": "2026-01-22", "timestamp": "2026-01-22", "mins": 409900}, {"id": "0000738214-26-000018", "src": "INSIDERS", "ticker": "AMTX", "cik": "738214", "company": "AEMETIS, INC", "company_raw": "AEMETIS, INC", "who": "John R. Block", "who_key": "BLOCK JOHN R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 18480.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "Director files routine paperwork on AMTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/738214/000073821426000018/0000738214-26-000018-index.htm", "trade_date": "2026-01-22", "timestamp": "2026-01-22", "mins": 409900}, {"id": "0000738214-26-000019", "src": "INSIDERS", "ticker": "AMTX", "cik": "738214", "company": "AEMETIS, INC", "company_raw": "AEMETIS, INC", "who": "Timothy Alan Simon", "who_key": "Simon Timothy Alan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 18480.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "Director files routine paperwork on AMTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/738214/000073821426000019/0000738214-26-000019-index.htm", "trade_date": "2026-01-22", "timestamp": "2026-01-22", "mins": 409900}, {"id": "0001593968-25-000931", "src": "INSIDERS", "ticker": "AMTX", "cik": "738214", "company": "AEMETIS, INC", "company_raw": "AEMETIS, INC", "who": "Francis P. Barton", "who_key": "BARTON FRANCIS P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 67016.14199999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "Director sells $67K of AMTX", "source_url": "https://www.sec.gov/Archives/edgar/data/738214/000159396825000931/0001593968-25-000931-index.htm", "trade_date": "2025-08-14", "timestamp": "2025-08-14", "mins": 641740}, {"id": "0001593968-25-000749", "src": "INSIDERS", "ticker": "AMTX", "cik": "738214", "company": "AEMETIS, INC", "company_raw": "AEMETIS, INC", "who": "Timothy Alan Simon", "who_key": "Simon Timothy Alan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 39692.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "Director files routine paperwork on AMTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/738214/000159396825000749/0001593968-25-000749-index.htm", "trade_date": "2025-06-09", "timestamp": "2025-06-09", "mins": 736780}, {"id": "0001593968-25-000616", "src": "INSIDERS", "ticker": "AMTX", "cik": "738214", "company": "AEMETIS, INC", "company_raw": "AEMETIS, INC", "who": "James Michael Rockett", "who_key": "ROCKETT JAMES MICHAEL", "role": "EVP, General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 45512.86, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "Insider files routine paperwork on AMTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/738214/000159396825000616/0001593968-25-000616-index.htm", "trade_date": "2025-05-15", "timestamp": "2025-05-15", "mins": 772780}, {"id": "0001593968-25-000454", "src": "INSIDERS", "ticker": "AMTX", "cik": "738214", "company": "AEMETIS, INC", "company_raw": "AEMETIS, INC", "who": "Todd Waltz", "who_key": "Waltz Todd", "role": "Executive Vice President, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 207280.78, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "CFO files routine paperwork on AMTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/738214/000159396825000454/0001593968-25-000454-index.htm", "trade_date": "2025-04-07", "timestamp": "2025-04-07", "mins": 827500}, {"id": "0001593968-25-000095", "src": "INSIDERS", "ticker": "AMTX", "cik": "738214", "company": "AEMETIS, INC", "company_raw": "AEMETIS, INC", "who": "John R. Block", "who_key": "BLOCK JOHN R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "Director files routine paperwork on AMTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/738214/000159396825000095/0001593968-25-000095-index.htm", "trade_date": "2025-01-16", "timestamp": "2025-01-16", "mins": 944140}, {"id": "0001593968-25-000096", "src": "INSIDERS", "ticker": "AMTX", "cik": "738214", "company": "AEMETIS, INC", "company_raw": "AEMETIS, INC", "who": "Francis P. Barton", "who_key": "BARTON FRANCIS P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "Director files routine paperwork on AMTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/738214/000159396825000096/0001593968-25-000096-index.htm", "trade_date": "2025-01-16", "timestamp": "2025-01-16", "mins": 944140}, {"id": "0001593968-25-000097", "src": "INSIDERS", "ticker": "AMTX", "cik": "738214", "company": "AEMETIS, INC", "company_raw": "AEMETIS, INC", "who": "Andrew B. Foster", "who_key": "FOSTER ANDREW B", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "President files routine paperwork on AMTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/738214/000159396825000097/0001593968-25-000097-index.htm", "trade_date": "2025-01-16", "timestamp": "2025-01-16", "mins": 944140}, {"id": "0001593968-25-000098", "src": "INSIDERS", "ticker": "AMTX", "cik": "738214", "company": "AEMETIS, INC", "company_raw": "AEMETIS, INC", "who": "Sanjeev Gupta", "who_key": "Gupta Sanjeev", "role": "Executive Vice President, MD", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "President files routine paperwork on AMTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/738214/000159396825000098/0001593968-25-000098-index.htm", "trade_date": "2025-01-16", "timestamp": "2025-01-16", "mins": 944140}, {"id": "0001593968-25-000099", "src": "INSIDERS", "ticker": "AMTX", "cik": "738214", "company": "AEMETIS, INC", "company_raw": "AEMETIS, INC", "who": "Lydia I. Beebe", "who_key": "Beebe Lydia I", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "Director files routine paperwork on AMTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/738214/000159396825000099/0001593968-25-000099-index.htm", "trade_date": "2025-01-16", "timestamp": "2025-01-16", "mins": 944140}, {"id": "0001593968-25-000100", "src": "INSIDERS", "ticker": "AMTX", "cik": "738214", "company": "AEMETIS, INC", "company_raw": "AEMETIS, INC", "who": "Timothy Alan Simon", "who_key": "Simon Timothy Alan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "Director files routine paperwork on AMTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/738214/000159396825000100/0001593968-25-000100-index.htm", "trade_date": "2025-01-16", "timestamp": "2025-01-16", "mins": 944140}, {"id": "0001593968-25-000101", "src": "INSIDERS", "ticker": "AMTX", "cik": "738214", "company": "AEMETIS, INC", "company_raw": "AEMETIS, INC", "who": "Naomi Louise Boness", "who_key": "Boness Naomi Louise", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "Director files routine paperwork on AMTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/738214/000159396825000101/0001593968-25-000101-index.htm", "trade_date": "2025-01-16", "timestamp": "2025-01-16", "mins": 944140}, {"id": "0001593968-25-000102", "src": "INSIDERS", "ticker": "AMTX", "cik": "738214", "company": "AEMETIS, INC", "company_raw": "AEMETIS, INC", "who": "James Michael Rockett", "who_key": "ROCKETT JAMES MICHAEL", "role": "EVP, General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "Insider files routine paperwork on AMTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/738214/000159396825000102/0001593968-25-000102-index.htm", "trade_date": "2025-01-16", "timestamp": "2025-01-16", "mins": 944140}, {"id": "0001593968-25-000103", "src": "INSIDERS", "ticker": "AMTX", "cik": "738214", "company": "AEMETIS, INC", "company_raw": "AEMETIS, INC", "who": "Todd Waltz", "who_key": "Waltz Todd", "role": "Executive Vice President, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "CFO files routine paperwork on AMTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/738214/000159396825000103/0001593968-25-000103-index.htm", "trade_date": "2025-01-16", "timestamp": "2025-01-16", "mins": 944140}, {"id": "0001593968-25-000106", "src": "INSIDERS", "ticker": "AMTX", "cik": "738214", "company": "AEMETIS, INC", "company_raw": "AEMETIS, INC", "who": "Eric A. McAfee", "who_key": "MCAFEE ERIC A", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "CEO files routine paperwork on AMTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/738214/000159396825000106/0001593968-25-000106-index.htm", "trade_date": "2025-01-16", "timestamp": "2025-01-16", "mins": 944140}, {"id": "0001593968-24-001443", "src": "INSIDERS", "ticker": "AMTX", "cik": "738214", "company": "AEMETIS, INC", "company_raw": "AEMETIS, INC", "who": "Timothy Alan Simon", "who_key": "Simon Timothy Alan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "Director files routine paperwork on AMTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/738214/000159396824001443/0001593968-24-001443-index.htm", "trade_date": "2024-11-21", "timestamp": "2024-11-21", "mins": 1024780}, {"id": "0001593968-24-001444", "src": "INSIDERS", "ticker": "AMTX", "cik": "738214", "company": "AEMETIS, INC", "company_raw": "AEMETIS, INC", "who": "Lydia I. Beebe", "who_key": "Beebe Lydia I", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "Director files routine paperwork on AMTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/738214/000159396824001444/0001593968-24-001444-index.htm", "trade_date": "2024-11-21", "timestamp": "2024-11-21", "mins": 1024780}, {"id": "0001593968-24-001445", "src": "INSIDERS", "ticker": "AMTX", "cik": "738214", "company": "AEMETIS, INC", "company_raw": "AEMETIS, INC", "who": "Francis P. Barton", "who_key": "BARTON FRANCIS P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "Director files routine paperwork on AMTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/738214/000159396824001445/0001593968-24-001445-index.htm", "trade_date": "2024-11-21", "timestamp": "2024-11-21", "mins": 1024780}], "recent_buys": [{"id": "0001593968-21-002562", "src": "INSIDERS", "ticker": "AMTX", "cik": "738214", "company": "AEMETIS, INC", "company_raw": "AEMETIS, INC", "who": "Timothy Alan Simon", "who_key": "Simon Timothy Alan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 12210.0, "score": 31.5, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "Board member picks up $12K of AMTX", "source_url": "https://www.sec.gov/Archives/edgar/data/738214/000159396821002562/0001593968-21-002562-index.htm", "trade_date": "2021-12-20", "timestamp": "2021-12-20", "mins": 2561260}], "institutional": [{"id": "13DG-0002012383-26-002161", "src": "13DG", "ticker": "AMTX", "cik": "738214", "company": "AEMETIS, INC", "company_raw": "AEMETIS, INC", "who": "Aemetis, Inc", "who_key": "AEMETIS, 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": "Industrial Organic Chemicals", "country": "United States", "headline": "AEMETIS, INC takes a 5.6% passive stake in AMTX", "source_url": "https://www.sec.gov/Archives/edgar/data/738214/0002012383-26-002161-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142060}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Aemetis, Inc - Common Stock", "new_value": "AEMETIS, INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000738214", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000738214", "applied": 1, "detected_at": "2026-09-10T10:04:31.449282"}]}, "key_people": [{"who": "Andrew B. Foster", "who_key": "FOSTER ANDREW B", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 10413893.3529, "net": -10413893.3529, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 250016.97, "date": "2021-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/738214/000159396821002371/0001593968-21-002371-index.htm"}, {"action": "SELL", "amount": 233429.3427, "date": "2021-10-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/738214/000159396821002297/0001593968-21-002297-index.htm"}, {"action": "SELL", "amount": 286240.5, "date": "2021-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/738214/000159396821002292/0001593968-21-002292-index.htm"}, {"action": "SELL", "amount": 1274015.4911, "date": "2021-10-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/738214/000159396821002284/0001593968-21-002284-index.htm"}, {"action": "SELL", "amount": 120362.6784, "date": "2021-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/738214/000159396821002139/0001593968-21-002139-index.htm"}, {"action": "SELL", "amount": 8249828.3707, "date": "2021-04-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/738214/000159396821002287/0001593968-21-002287-index.htm"}], "latest": {"action": "SELL", "amount": 250016.97, "date": "2021-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/738214/000159396821002371/0001593968-21-002371-index.htm"}}, {"who": "Sanjeev Gupta", "who_key": "Gupta Sanjeev", "role": "Executive Vice President, MD", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 6641334.8195, "net": -6641334.8195, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2501851.3499999996, "date": "2021-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/738214/000159396821002138/0001593968-21-002138-index.htm"}, {"action": "SELL", "amount": 4139483.4695000006, "date": "2021-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/738214/000159396821002313/0001593968-21-002313-index.htm"}], "latest": {"action": "SELL", "amount": 2501851.3499999996, "date": "2021-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/738214/000159396821002138/0001593968-21-002138-index.htm"}}, {"who": "Todd Waltz", "who_key": "Waltz Todd", "role": "Executive Vice President, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 4991481.2001, "net": -4991481.2001, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4991481.2001, "date": "2021-04-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/738214/000159396821002312/0001593968-21-002312-index.htm"}], "latest": {"action": "SELL", "amount": 4991481.2001, "date": "2021-04-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/738214/000159396821002312/0001593968-21-002312-index.htm"}}, {"who": "John R. Block", "who_key": "BLOCK JOHN R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 2095951.6987, "net": -2095951.6987, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 180014.2, "date": "2024-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/738214/000159396824000748/0001593968-24-000748-index.htm"}, {"action": "SELL", "amount": 121012.6255, "date": "2023-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/738214/000159396823001027/0001593968-23-001027-index.htm"}, {"action": "SELL", "amount": 668445.338, "date": "2022-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/738214/000159396822000748/0001593968-22-000748-index.htm"}, {"action": "SELL", "amount": 1126479.5352, "date": "2021-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/738214/000159396821002140/0001593968-21-002140-index.htm"}], "latest": {"action": "SELL", "amount": 180014.2, "date": "2024-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/738214/000159396824000748/0001593968-24-000748-index.htm"}}, {"who": "Francis P. Barton", "who_key": "BARTON FRANCIS P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1841668.6465, "net": -1841668.6465, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 67016.14199999999, "date": "2025-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/738214/000159396825000931/0001593968-25-000931-index.htm"}, {"action": "SELL", "amount": 422556.5045, "date": "2021-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/738214/000159396821002359/0001593968-21-002359-index.htm"}, {"action": "SELL", "amount": 1352096.0, "date": "2021-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/738214/000159396821002151/0001593968-21-002151-index.htm"}], "latest": {"action": "SELL", "amount": 67016.14199999999, "date": "2025-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/738214/000159396825000931/0001593968-25-000931-index.htm"}}, {"who": "Naomi Louise Boness", "who_key": "Boness Naomi Louise", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 84694.5, "net": -84694.5, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 84694.5, "date": "2023-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/738214/000159396823001312/0001593968-23-001312-index.htm"}], "latest": {"action": "SELL", "amount": 84694.5, "date": "2023-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/738214/000159396823001312/0001593968-23-001312-index.htm"}}, {"who": "Timothy Alan Simon", "who_key": "Simon Timothy Alan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 12210.0, "sold": 20500.0, "net": -8290.0, "trades": 2, "top_score": 31.5, "lean": "selling", "history": [{"action": "SELL", "amount": 20500.0, "date": "2026-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/738214/000073821426000036/0000738214-26-000036-index.htm"}, {"action": "BUY", "amount": 12210.0, "date": "2021-12-20", "score": 31.5, "source_url": "https://www.sec.gov/Archives/edgar/data/738214/000159396821002562/0001593968-21-002562-index.htm"}], "latest": {"action": "SELL", "amount": 20500.0, "date": "2026-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/738214/000073821426000036/0000738214-26-000036-index.htm"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-06", "title": "FORM 10-Q", "accession": "0001437749-26-026052", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "FORM 8-K", "accession": "0001437749-26-026051", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-27", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002161", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "PRIMARY DOCUMENT", "accession": "0000738214-26-000036", "price_sensitive": false}, {"form": "144", "date": "2026-06-10", "title": "Notice of proposed sale", "accession": "0001974078-26-000231", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-26", "title": "FORM 8-K", "accession": "0001437749-26-018382", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-07", "title": "FORM 10-Q", "accession": "0001437749-26-015362", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "FORM 8-K", "accession": "0001437749-26-015360", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-04-07", "title": "FORM DEF 14A", "accession": "0001437749-26-011626", "price_sensitive": false}, {"form": "4", "date": "2026-03-23", "title": "PRIMARY DOCUMENT", "accession": "0000738214-26-000032", "price_sensitive": false}, {"form": "4", "date": "2026-03-23", "title": "PRIMARY DOCUMENT", "accession": "0000738214-26-000031", "price_sensitive": false}, {"form": "4", "date": "2026-03-23", "title": "PRIMARY DOCUMENT", "accession": "0000738214-26-000030", "price_sensitive": false}, {"form": "4", "date": "2026-03-23", "title": "PRIMARY DOCUMENT", "accession": "0000738214-26-000029", "price_sensitive": false}, {"form": "4", "date": "2026-03-23", "title": "PRIMARY DOCUMENT", "accession": "0000738214-26-000028", "price_sensitive": false}, {"form": "4", "date": "2026-03-23", "title": "PRIMARY DOCUMENT", "accession": "0000738214-26-000027", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-16", "title": "FORM 8-K", "accession": "0001437749-26-008426", "price_sensitive": true}, {"form": "S-8", "date": "2026-03-16", "title": "FORM S-8", "accession": "0001437749-26-008312", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-16", "title": "FORM 10-K", "accession": "0001437749-26-008289", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-12", "title": "FORM 8-K", "accession": "0001437749-26-007834", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-19", "title": "FORM 8-K", "accession": "0001437749-26-004619", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-06", "title": "FORM 8-K", "accession": "0001437749-26-003382", "price_sensitive": true}, {"form": "4", "date": "2026-01-28", "title": "PRIMARY DOCUMENT", "accession": "0000738214-26-000019", "price_sensitive": false}, {"form": "4", "date": "2026-01-28", "title": "PRIMARY DOCUMENT", "accession": "0000738214-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-01-28", "title": "PRIMARY DOCUMENT", "accession": "0000738214-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-01-28", "title": "PRIMARY DOCUMENT", "accession": "0000738214-26-000016", "price_sensitive": false}], "performance": {"ticker": "AMTX", "has_prices": true, "summary": {"n": 1, "avg": -0.8591318591318591, "win_rate": 0.0, "best": -0.8591318591318591, "worst": -0.8591318591318591, "as_of": "2026-08-07"}, "buys": [{"who": "Simon Timothy Alan", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12210.0, "date": "2021-12-20", "score": 31.5, "ref_price": 12.21, "return": -0.8591318591318591}]}, "price_series": [{"date": "2016-08-08", "close": 1.99, "volume": 66433.0}, {"date": "2016-08-09", "close": 1.96, "volume": 18151.0}, {"date": "2016-08-10", "close": 1.94, "volume": 14179.0}, {"date": "2016-08-11", "close": 1.9799, "volume": 61204.0}, {"date": "2016-08-12", "close": 1.9401, "volume": 69056.0}, {"date": "2016-08-15", "close": 1.95, "volume": 51672.0}, {"date": "2016-08-16", "close": 1.7, "volume": 158387.0}, {"date": "2016-08-17", "close": 1.61, "volume": 127970.0}, {"date": "2016-08-18", "close": 1.63, "volume": 27230.0}, {"date": "2016-08-19", "close": 1.5696, "volume": 12930.0}, {"date": "2016-08-22", "close": 1.55, "volume": 33123.0}, {"date": "2016-08-23", "close": 1.6065, "volume": 16225.0}, {"date": "2016-08-24", "close": 1.59, "volume": 6088.0}, {"date": "2016-08-25", "close": 1.63, "volume": 18673.0}, {"date": "2016-08-26", "close": 1.55, "volume": 7798.0}, {"date": "2016-08-29", "close": 1.6401, "volume": 8972.0}, {"date": "2016-08-30", "close": 1.55, "volume": 31237.0}, {"date": "2016-08-31", "close": 1.55, "volume": 12272.0}, {"date": "2016-09-01", "close": 1.45, "volume": 38464.0}, {"date": "2016-09-02", "close": 1.43, "volume": 42467.0}, {"date": "2016-09-06", "close": 1.46, "volume": 64336.0}, {"date": "2016-09-07", "close": 1.4, "volume": 50449.0}, {"date": "2016-09-08", "close": 1.49, "volume": 49931.0}, {"date": "2016-09-09", "close": 1.3465, "volume": 47936.0}, {"date": "2016-09-12", "close": 1.1464, "volume": 98903.0}, {"date": "2016-09-13", "close": 1.25, "volume": 192420.0}, {"date": "2016-09-14", "close": 1.1801, "volume": 47450.0}, {"date": "2016-09-15", "close": 1.3, "volume": 105486.0}, {"date": "2016-09-16", "close": 1.29, "volume": 287945.0}, {"date": "2016-09-19", "close": 1.2, "volume": 25243.0}, {"date": "2016-09-20", "close": 1.21, "volume": 10232.0}, {"date": "2016-09-21", "close": 1.28, "volume": 42311.0}, {"date": "2016-09-22", "close": 1.31, "volume": 9945.0}, {"date": "2016-09-23", "close": 1.26, "volume": 16148.0}, {"date": "2016-09-26", "close": 1.3, "volume": 3893.0}, {"date": "2016-09-27", "close": 1.26, "volume": 14274.0}, {"date": "2016-09-28", "close": 1.23, "volume": 15914.0}, {"date": "2016-09-29", "close": 1.23, "volume": 7048.0}, {"date": "2016-09-30", "close": 1.08, "volume": 182755.0}, {"date": "2016-10-03", "close": 1.17, "volume": 74798.0}, {"date": "2016-10-04", "close": 1.3, "volume": 95012.0}, {"date": "2016-10-05", "close": 1.65, "volume": 338881.0}, {"date": "2016-10-06", "close": 1.76, "volume": 332249.0}, {"date": "2016-10-07", "close": 1.62, "volume": 117858.0}, {"date": "2016-10-10", "close": 1.43, "volume": 44581.0}, {"date": "2016-10-11", "close": 1.45, "volume": 23126.0}, {"date": "2016-10-12", "close": 1.3, "volume": 63060.0}, {"date": "2016-10-13", "close": 1.27, "volume": 15582.0}, {"date": "2016-10-14", "close": 1.29, "volume": 9124.0}, {"date": "2016-10-17", "close": 1.33, "volume": 168286.0}, {"date": "2016-10-18", "close": 1.29, "volume": 29307.0}, {"date": "2016-10-19", "close": 1.42, "volume": 58004.0}, {"date": "2016-10-20", "close": 1.57, "volume": 90101.0}, {"date": "2016-10-21", "close": 1.7, "volume": 142864.0}, {"date": "2016-10-24", "close": 1.61, "volume": 99325.0}, {"date": "2016-10-25", "close": 1.68, "volume": 43473.0}, {"date": "2016-10-26", "close": 1.68, "volume": 43288.0}, {"date": "2016-10-27", "close": 1.61, "volume": 45231.0}, {"date": "2016-10-28", "close": 1.65, "volume": 53031.0}, {"date": "2016-10-31", "close": 1.79, "volume": 103653.0}, {"date": "2016-11-01", "close": 1.75, "volume": 29411.0}, {"date": "2016-11-02", "close": 1.73, "volume": 18483.0}, {"date": "2016-11-03", "close": 1.72, "volume": 34065.0}, {"date": "2016-11-04", "close": 1.64, "volume": 12054.0}, {"date": "2016-11-07", "close": 1.64, "volume": 4611.0}, {"date": "2016-11-08", "close": 1.59, "volume": 73001.0}, {"date": "2016-11-09", "close": 1.65, "volume": 11082.0}, {"date": "2016-11-10", "close": 1.67, "volume": 16890.0}, {"date": "2016-11-11", "close": 1.7, "volume": 13336.0}, {"date": "2016-11-14", "close": 1.86, "volume": 34826.0}, {"date": "2016-11-15", "close": 1.9, "volume": 35646.0}, {"date": "2016-11-16", "close": 1.9101, "volume": 30850.0}, {"date": "2016-11-17", "close": 1.85, "volume": 31269.0}, {"date": "2016-11-18", "close": 1.71, "volume": 21003.0}, {"date": "2016-11-21", "close": 1.77, "volume": 45135.0}, {"date": "2016-11-22", "close": 1.82, "volume": 16024.0}, {"date": "2016-11-23", "close": 1.82, "volume": 14172.0}, {"date": "2016-11-25", "close": 1.81, "volume": 12304.0}, {"date": "2016-11-28", "close": 1.8, "volume": 20829.0}, {"date": "2016-11-29", "close": 1.7501, "volume": 27149.0}, {"date": "2016-11-30", "close": 1.7054, "volume": 10378.0}, {"date": "2016-12-01", "close": 1.66, "volume": 16337.0}, {"date": "2016-12-02", "close": 1.61, "volume": 8161.0}, {"date": "2016-12-05", "close": 1.68, "volume": 17952.0}, {"date": "2016-12-06", "close": 1.71, "volume": 35069.0}, {"date": "2016-12-07", "close": 1.72, "volume": 31164.0}, {"date": "2016-12-08", "close": 1.66, "volume": 138894.0}, {"date": "2016-12-09", "close": 1.74, "volume": 90137.0}, {"date": "2016-12-12", "close": 1.7, "volume": 23791.0}, {"date": "2016-12-13", "close": 1.75, "volume": 49305.0}, {"date": "2016-12-14", "close": 1.7025, "volume": 15164.0}, {"date": "2016-12-15", "close": 1.75, "volume": 42766.0}, {"date": "2016-12-16", "close": 1.76, "volume": 24015.0}, {"date": "2016-12-19", "close": 1.6799, "volume": 11980.0}, {"date": "2016-12-20", "close": 1.5433, "volume": 140804.0}, {"date": "2016-12-21", "close": 1.61, "volume": 117824.0}, {"date": "2016-12-22", "close": 1.69, "volume": 224180.0}, {"date": "2016-12-23", "close": 1.63, "volume": 19943.0}, {"date": "2016-12-27", "close": 1.5, "volume": 25406.0}, {"date": "2016-12-28", "close": 1.36, "volume": 101311.0}, {"date": "2016-12-29", "close": 1.39, "volume": 60648.0}, {"date": "2016-12-30", "close": 1.39, "volume": 90852.0}, {"date": "2017-01-03", "close": 1.54, "volume": 124060.0}, {"date": "2017-01-04", "close": 1.68, "volume": 205993.0}, {"date": "2017-01-05", "close": 1.76, "volume": 78457.0}, {"date": "2017-01-06", "close": 1.71, "volume": 31907.0}, {"date": "2017-01-09", "close": 1.6, "volume": 71662.0}, {"date": "2017-01-10", "close": 1.7, "volume": 54170.0}, {"date": "2017-01-11", "close": 1.6917, "volume": 45466.0}, {"date": "2017-01-12", "close": 1.645, "volume": 27254.0}, {"date": "2017-01-13", "close": 1.63, "volume": 13759.0}, {"date": "2017-01-17", "close": 1.61, "volume": 13882.0}, {"date": "2017-01-18", "close": 1.82, "volume": 354995.0}, {"date": "2017-01-19", "close": 1.72, "volume": 892414.0}, {"date": "2017-01-20", "close": 1.62, "volume": 82999.0}, {"date": "2017-01-23", "close": 1.73, "volume": 213105.0}, {"date": "2017-01-24", "close": 1.74, "volume": 93085.0}, {"date": "2017-01-25", "close": 1.81, "volume": 106327.0}, {"date": "2017-01-26", "close": 1.78, "volume": 87153.0}, {"date": "2017-01-27", "close": 1.71, "volume": 26324.0}, {"date": "2017-01-30", "close": 1.66, "volume": 14915.0}, {"date": "2017-01-31", "close": 1.64, "volume": 37362.0}, {"date": "2017-02-01", "close": 1.64, "volume": 207699.0}, {"date": "2017-02-02", "close": 1.62, "volume": 39340.0}, {"date": "2017-02-03", "close": 1.56, "volume": 130935.0}, {"date": "2017-02-06", "close": 1.5, "volume": 57550.0}, {"date": "2017-02-07", "close": 1.34, "volume": 364724.0}, {"date": "2017-02-08", "close": 1.24, "volume": 111452.0}, {"date": "2017-02-09", "close": 1.27, "volume": 82696.0}, {"date": "2017-02-10", "close": 1.27, "volume": 30392.0}, {"date": "2017-02-13", "close": 1.24, "volume": 33046.0}, {"date": "2017-02-14", "close": 1.22, "volume": 71812.0}, {"date": "2017-02-15", "close": 1.2011, "volume": 11395.0}, {"date": "2017-02-16", "close": 1.17, "volume": 13930.0}, {"date": "2017-02-17", "close": 1.18, "volume": 32909.0}, {"date": "2017-02-21", "close": 1.21, "volume": 17476.0}, {"date": "2017-02-22", "close": 1.19, "volume": 13950.0}, {"date": "2017-02-23", "close": 1.17, "volume": 1763.0}, {"date": "2017-02-24", "close": 1.18, "volume": 8650.0}, {"date": "2017-02-27", "close": 1.21, "volume": 11979.0}, {"date": "2017-02-28", "close": 1.15, "volume": 18792.0}, {"date": "2017-03-01", "close": 1.19, "volume": 59490.0}, {"date": "2017-03-02", "close": 1.1824, "volume": 50295.0}, {"date": "2017-03-03", "close": 1.22, "volume": 29698.0}, {"date": "2017-03-06", "close": 1.23, "volume": 32398.0}, {"date": "2017-03-07", "close": 1.27, "volume": 139881.0}, {"date": "2017-03-08", "close": 1.22, "volume": 27993.0}, {"date": "2017-03-09", "close": 1.26, "volume": 29378.0}, {"date": "2017-03-10", "close": 1.23, "volume": 21026.0}, {"date": "2017-03-13", "close": 1.21, "volume": 33717.0}, {"date": "2017-03-14", "close": 1.22, "volume": 14066.0}, {"date": "2017-03-15", "close": 1.18, "volume": 39453.0}, {"date": "2017-03-16", "close": 1.17, "volume": 2349.0}, {"date": "2017-03-17", "close": 1.18, "volume": 25839.0}, {"date": "2017-03-20", "close": 1.19, "volume": 6664.0}, {"date": "2017-03-21", "close": 1.1498, "volume": 39533.0}, {"date": "2017-03-22", "close": 1.16, "volume": 1762.0}, {"date": "2017-03-23", "close": 1.14, "volume": 2505.0}, {"date": "2017-03-24", "close": 1.15, "volume": 9911.0}, {"date": "2017-03-27", "close": 1.14, "volume": 5667.0}, {"date": "2017-03-28", "close": 1.18, "volume": 80127.0}, {"date": "2017-03-29", "close": 1.2453, "volume": 18952.0}, {"date": "2017-03-30", "close": 1.27, "volume": 27261.0}, {"date": "2017-03-31", "close": 1.29, "volume": 30758.0}, {"date": "2017-04-03", "close": 1.28, "volume": 15966.0}, {"date": "2017-04-04", "close": 1.26, "volume": 53314.0}, {"date": "2017-04-05", "close": 1.2, "volume": 11845.0}, {"date": "2017-04-06", "close": 1.2391, "volume": 16726.0}, {"date": "2017-04-07", "close": 1.18, "volume": 25027.0}, {"date": "2017-04-10", "close": 1.2, "volume": 6168.0}, {"date": "2017-04-11", "close": 1.17, "volume": 7843.0}, {"date": "2017-04-12", "close": 1.18, "volume": 438.0}, {"date": "2017-04-13", "close": 1.19, "volume": 15451.0}, {"date": "2017-04-17", "close": 1.21, "volume": 1406.0}, {"date": "2017-04-18", "close": 1.16, "volume": 7402.0}, {"date": "2017-04-19", "close": 1.1299, "volume": 12266.0}, {"date": "2017-04-20", "close": 1.14, "volume": 12241.0}, {"date": "2017-04-21", "close": 1.18, "volume": 8112.0}, {"date": "2017-04-24", "close": 1.1699, "volume": 39727.0}, {"date": "2017-04-25", "close": 1.15, "volume": 19889.0}, {"date": "2017-04-26", "close": 1.14, "volume": 10913.0}, {"date": "2017-04-27", "close": 1.13, "volume": 21365.0}, {"date": "2017-04-28", "close": 1.16, "volume": 2742.0}, {"date": "2017-05-01", "close": 1.15, "volume": 9607.0}, {"date": "2017-05-02", "close": 1.15, "volume": 10687.0}, {"date": "2017-05-03", "close": 1.1564, "volume": 13355.0}, {"date": "2017-05-04", "close": 1.16, "volume": 7887.0}, {"date": "2017-05-05", "close": 1.18, "volume": 18007.0}, {"date": "2017-05-08", "close": 1.18, "volume": 4370.0}, {"date": "2017-05-09", "close": 1.13, "volume": 16709.0}, {"date": "2017-05-10", "close": 1.471, "volume": 668699.0}, {"date": "2017-05-11", "close": 1.4147, "volume": 384507.0}, {"date": "2017-05-12", "close": 1.34, "volume": 53989.0}, {"date": "2017-05-15", "close": 1.3, "volume": 54697.0}, {"date": "2017-05-16", "close": 1.3, "volume": 55840.0}, {"date": "2017-05-17", "close": 1.2999, "volume": 7605.0}, {"date": "2017-05-18", "close": 1.28, "volume": 19202.0}, {"date": "2017-05-19", "close": 1.25, "volume": 44890.0}, {"date": "2017-05-22", "close": 1.21, "volume": 34202.0}, {"date": "2017-05-23", "close": 1.33, "volume": 51650.0}, {"date": "2017-05-24", "close": 1.35, "volume": 34054.0}, {"date": "2017-05-25", "close": 1.5, "volume": 1022330.0}, {"date": "2017-05-26", "close": 1.61, "volume": 137562.0}, {"date": "2017-05-30", "close": 1.63, "volume": 62465.0}, {"date": "2017-05-31", "close": 1.62, "volume": 52363.0}, {"date": "2017-06-01", "close": 1.59, "volume": 42251.0}, {"date": "2017-06-02", "close": 1.63, "volume": 24714.0}, {"date": "2017-06-05", "close": 1.6, "volume": 21412.0}, {"date": "2017-06-06", "close": 1.59, "volume": 25949.0}, {"date": "2017-06-07", "close": 1.58, "volume": 31129.0}, {"date": "2017-06-08", "close": 1.58, "volume": 24663.0}, {"date": "2017-06-09", "close": 1.56, "volume": 5998.0}, {"date": "2017-06-12", "close": 1.5127, "volume": 26498.0}, {"date": "2017-06-13", "close": 1.4578, "volume": 74331.0}, {"date": "2017-06-14", "close": 1.44, "volume": 14938.0}, {"date": "2017-06-15", "close": 1.32, "volume": 31650.0}, {"date": "2017-06-16", "close": 1.5, "volume": 51748.0}, {"date": "2017-06-19", "close": 1.45, "volume": 6329.0}, {"date": "2017-06-20", "close": 1.4, "volume": 15587.0}, {"date": "2017-06-21", "close": 1.42, "volume": 9574.0}, {"date": "2017-06-22", "close": 1.44, "volume": 17341.0}, {"date": "2017-06-23", "close": 1.38, "volume": 21591.0}, {"date": "2017-06-26", "close": 1.43, "volume": 5775.0}, {"date": "2017-06-27", "close": 1.39, "volume": 9744.0}, {"date": "2017-06-28", "close": 1.38, "volume": 6874.0}, {"date": "2017-06-29", "close": 1.36, "volume": 15644.0}, {"date": "2017-06-30", "close": 1.33, "volume": 16197.0}, {"date": "2017-07-03", "close": 1.31, "volume": 7017.0}, {"date": "2017-07-05", "close": 1.31, "volume": 6523.0}, {"date": "2017-07-06", "close": 1.31, "volume": 16504.0}, {"date": "2017-07-07", "close": 1.23, "volume": 19020.0}, {"date": "2017-07-10", "close": 1.1763, "volume": 30144.0}, {"date": "2017-07-11", "close": 1.23, "volume": 19564.0}, {"date": "2017-07-12", "close": 1.25, "volume": 14735.0}, {"date": "2017-07-13", "close": 1.299, "volume": 2347.0}, {"date": "2017-07-14", "close": 1.26, "volume": 4215.0}, {"date": "2017-07-17", "close": 1.23, "volume": 40200.0}, {"date": "2017-07-18", "close": 1.2, "volume": 6010.0}, {"date": "2017-07-19", "close": 1.23, "volume": 3431.0}, {"date": "2017-07-20", "close": 1.22, "volume": 4944.0}, {"date": "2017-07-21", "close": 1.23, "volume": 39176.0}, {"date": "2017-07-24", "close": 1.22, "volume": 12292.0}, {"date": "2017-07-25", "close": 1.2, "volume": 13054.0}, {"date": "2017-07-26", "close": 1.23, "volume": 35741.0}, {"date": "2017-07-27", "close": 1.21, "volume": 10370.0}, {"date": "2017-07-28", "close": 1.2, "volume": 23777.0}, {"date": "2017-07-31", "close": 1.21, "volume": 38181.0}, {"date": "2017-08-01", "close": 1.21, "volume": 11179.0}, {"date": "2017-08-02", "close": 1.21, "volume": 20228.0}, {"date": "2017-08-03", "close": 1.229, "volume": 9947.0}, {"date": "2017-08-04", "close": 1.17, "volume": 20105.0}, {"date": "2017-08-07", "close": 1.18, "volume": 25521.0}, {"date": "2017-08-08", "close": 1.17, "volume": 6558.0}, {"date": "2017-08-09", "close": 1.14, "volume": 4314.0}, {"date": "2017-08-10", "close": 1.19, "volume": 52522.0}, {"date": "2017-08-11", "close": 1.17, "volume": 64475.0}, {"date": "2017-08-14", "close": 1.14, "volume": 5841.0}, {"date": "2017-08-15", "close": 1.1484, "volume": 120508.0}, {"date": "2017-08-16", "close": 1.0868, "volume": 26341.0}, {"date": "2017-08-17", "close": 1.0858, "volume": 9013.0}, {"date": "2017-08-18", "close": 1.08, "volume": 33312.0}, {"date": "2017-08-21", "close": 1.0699, "volume": 2983.0}, {"date": "2017-08-22", "close": 1.01, "volume": 10761.0}, {"date": "2017-08-23", "close": 1.0, "volume": 3773.0}, {"date": "2017-08-24", "close": 0.95, "volume": 71305.0}, {"date": "2017-08-25", "close": 0.83, "volume": 84212.0}, {"date": "2017-08-28", "close": 0.8679, "volume": 33553.0}, {"date": "2017-08-29", "close": 0.878, "volume": 35089.0}, {"date": "2017-08-30", "close": 0.9, "volume": 6508.0}, {"date": "2017-08-31", "close": 0.8631, "volume": 12915.0}, {"date": "2017-09-01", "close": 0.85, "volume": 32049.0}, {"date": "2017-09-05", "close": 0.838, "volume": 11983.0}, {"date": "2017-09-06", "close": 0.83, "volume": 12761.0}, {"date": "2017-09-07", "close": 0.89, "volume": 20165.0}, {"date": "2017-09-08", "close": 0.9, "volume": 20024.0}, {"date": "2017-09-11", "close": 0.93, "volume": 45244.0}, {"date": "2017-09-12", "close": 0.92, "volume": 7592.0}, {"date": "2017-09-13", "close": 0.97, "volume": 26732.0}, {"date": "2017-09-14", "close": 0.95, "volume": 12726.0}, {"date": "2017-09-15", "close": 0.92, "volume": 23016.0}, {"date": "2017-09-18", "close": 0.9, "volume": 6056.0}, {"date": "2017-09-19", "close": 0.87, "volume": 16703.0}, {"date": "2017-09-20", "close": 0.94, "volume": 28315.0}, {"date": "2017-09-21", "close": 0.96, "volume": 11438.0}, {"date": "2017-09-22", "close": 0.92, "volume": 29023.0}, {"date": "2017-09-25", "close": 0.8705, "volume": 24349.0}, {"date": "2017-09-26", "close": 0.87, "volume": 15239.0}, {"date": "2017-09-27", "close": 0.8837, "volume": 28044.0}, {"date": "2017-09-28", "close": 0.903, "volume": 12959.0}, {"date": "2017-09-29", "close": 0.87, "volume": 15802.0}, {"date": "2017-10-02", "close": 0.8794, "volume": 8605.0}, {"date": "2017-10-03", "close": 0.87, "volume": 2519.0}, {"date": "2017-10-04", "close": 0.87, "volume": 7105.0}, {"date": "2017-10-05", "close": 0.89, "volume": 25458.0}, {"date": "2017-10-06", "close": 0.8918, "volume": 11147.0}, {"date": "2017-10-09", "close": 0.87, "volume": 13386.0}, {"date": "2017-10-10", "close": 0.89, "volume": 31141.0}, {"date": "2017-10-11", "close": 0.85, "volume": 14459.0}, {"date": "2017-10-12", "close": 0.84, "volume": 9746.0}, {"date": "2017-10-13", "close": 0.81, "volume": 7581.0}, {"date": "2017-10-16", "close": 0.74, "volume": 47642.0}, {"date": "2017-10-17", "close": 0.68, "volume": 73210.0}, {"date": "2017-10-18", "close": 0.69, "volume": 27835.0}, {"date": "2017-10-19", "close": 0.6401, "volume": 38747.0}, {"date": "2017-10-20", "close": 0.62, "volume": 42717.0}, {"date": "2017-10-23", "close": 0.5899, "volume": 22519.0}, {"date": "2017-10-24", "close": 0.83, "volume": 203475.0}, {"date": "2017-10-25", "close": 0.79, "volume": 167444.0}, {"date": "2017-10-26", "close": 0.8089, "volume": 63165.0}, {"date": "2017-10-27", "close": 0.7672, "volume": 71510.0}, {"date": "2017-10-30", "close": 0.78, "volume": 64807.0}, {"date": "2017-10-31", "close": 0.81, "volume": 22734.0}, {"date": "2017-11-01", "close": 0.76, "volume": 15144.0}, {"date": "2017-11-02", "close": 0.82, "volume": 176109.0}, {"date": "2017-11-03", "close": 0.7622, "volume": 26384.0}, {"date": "2017-11-06", "close": 0.83, "volume": 31726.0}, {"date": "2017-11-07", "close": 0.89, "volume": 58411.0}, {"date": "2017-11-08", "close": 0.8014, "volume": 81089.0}, {"date": "2017-11-09", "close": 0.71, "volume": 58610.0}, {"date": "2017-11-10", "close": 0.77, "volume": 40093.0}, {"date": "2017-11-13", "close": 0.76, "volume": 16997.0}, {"date": "2017-11-14", "close": 0.73, "volume": 10342.0}, {"date": "2017-11-15", "close": 0.69, "volume": 52352.0}, {"date": "2017-11-16", "close": 0.67, "volume": 36335.0}, {"date": "2017-11-17", "close": 0.7, "volume": 14273.0}, {"date": "2017-11-20", "close": 0.7, "volume": 11948.0}, {"date": "2017-11-21", "close": 0.6984, "volume": 33556.0}, {"date": "2017-11-22", "close": 0.7101, "volume": 3194.0}, {"date": "2017-11-24", "close": 0.705, "volume": 2285.0}, {"date": "2017-11-27", "close": 0.7, "volume": 26934.0}, {"date": "2017-11-28", "close": 0.7002, "volume": 11590.0}, {"date": "2017-11-29", "close": 0.67, "volume": 45834.0}, {"date": "2017-11-30", "close": 0.66, "volume": 30633.0}, {"date": "2017-12-01", "close": 0.75, "volume": 231461.0}, {"date": "2017-12-04", "close": 0.685, "volume": 47603.0}, {"date": "2017-12-05", "close": 0.72, "volume": 21112.0}, {"date": "2017-12-06", "close": 0.6801, "volume": 10758.0}, {"date": "2017-12-07", "close": 0.6899, "volume": 17841.0}, {"date": "2017-12-08", "close": 0.7, "volume": 39259.0}, {"date": "2017-12-11", "close": 0.7075, "volume": 20076.0}, {"date": "2017-12-12", "close": 0.67, "volume": 3706.0}, {"date": "2017-12-13", "close": 0.7, "volume": 271029.0}, {"date": "2017-12-14", "close": 0.69, "volume": 19465.0}, {"date": "2017-12-15", "close": 0.68, "volume": 19747.0}, {"date": "2017-12-18", "close": 0.665, "volume": 17187.0}, {"date": "2017-12-19", "close": 0.6979, "volume": 10531.0}, {"date": "2017-12-20", "close": 0.665, "volume": 32302.0}, {"date": "2017-12-21", "close": 0.6152, "volume": 41526.0}, {"date": "2017-12-22", "close": 0.61, "volume": 42372.0}, {"date": "2017-12-26", "close": 0.59, "volume": 101009.0}, {"date": "2017-12-27", "close": 0.55, "volume": 92065.0}, {"date": "2017-12-28", "close": 0.55, "volume": 90002.0}, {"date": "2017-12-29", "close": 0.55, "volume": 182623.0}, {"date": "2018-01-02", "close": 0.58, "volume": 22380.0}, {"date": "2018-01-03", "close": 0.5655, "volume": 4533.0}, {"date": "2018-01-04", "close": 0.59, "volume": 74774.0}, {"date": "2018-01-05", "close": 0.6051, "volume": 89130.0}, {"date": "2018-01-08", "close": 0.6694, "volume": 16488.0}, {"date": "2018-01-09", "close": 0.68, "volume": 10005.0}, {"date": "2018-01-10", "close": 0.68, "volume": 26303.0}, {"date": "2018-01-11", "close": 0.79, "volume": 64808.0}, {"date": "2018-01-12", "close": 0.7797, "volume": 117435.0}, {"date": "2018-01-16", "close": 0.72, "volume": 49121.0}, {"date": "2018-01-17", "close": 0.7001, "volume": 14778.0}, {"date": "2018-01-18", "close": 0.705, "volume": 40861.0}, {"date": "2018-01-19", "close": 0.64, "volume": 56968.0}, {"date": "2018-01-22", "close": 0.6397, "volume": 22265.0}, {"date": "2018-01-23", "close": 0.62, "volume": 31427.0}, {"date": "2018-01-24", "close": 0.6197, "volume": 66516.0}, {"date": "2018-01-25", "close": 0.6299, "volume": 53507.0}, {"date": "2018-01-26", "close": 0.681, "volume": 50539.0}, {"date": "2018-01-29", "close": 0.71, "volume": 40102.0}, {"date": "2018-01-30", "close": 0.679, "volume": 15670.0}, {"date": "2018-01-31", "close": 0.6899, "volume": 10065.0}, {"date": "2018-02-01", "close": 0.6997, "volume": 43185.0}, {"date": "2018-02-02", "close": 0.66, "volume": 1299.0}, {"date": "2018-02-05", "close": 0.59, "volume": 24842.0}, {"date": "2018-02-06", "close": 0.59, "volume": 14860.0}, {"date": "2018-02-07", "close": 0.56, "volume": 11217.0}, {"date": "2018-02-08", "close": 0.5599, "volume": 25982.0}, {"date": "2018-02-09", "close": 0.5699, "volume": 18891.0}, {"date": "2018-02-12", "close": 0.54, "volume": 25875.0}, {"date": "2018-02-13", "close": 0.519, "volume": 34146.0}, {"date": "2018-02-14", "close": 0.54, "volume": 44449.0}, {"date": "2018-02-15", "close": 0.538, "volume": 6572.0}, {"date": "2018-02-16", "close": 0.5569, "volume": 22320.0}, {"date": "2018-02-20", "close": 0.5571, "volume": 4381.0}, {"date": "2018-02-21", "close": 0.52, "volume": 35268.0}, {"date": "2018-02-22", "close": 0.52, "volume": 2004.0}, {"date": "2018-02-23", "close": 0.5699, "volume": 12677.0}, {"date": "2018-02-26", "close": 0.59, "volume": 14695.0}, {"date": "2018-02-27", "close": 0.6, "volume": 29586.0}, {"date": "2018-02-28", "close": 0.58, "volume": 31532.0}, {"date": "2018-03-01", "close": 0.52, "volume": 13731.0}, {"date": "2018-03-02", "close": 0.59, "volume": 44154.0}, {"date": "2018-03-05", "close": 0.6467, "volume": 51683.0}, {"date": "2018-03-06", "close": 1.05, "volume": 10912110.0}, {"date": "2018-03-07", "close": 1.12, "volume": 8219449.0}, {"date": "2018-03-08", "close": 1.15, "volume": 926984.0}, {"date": "2018-03-09", "close": 1.15, "volume": 590389.0}, {"date": "2018-03-12", "close": 1.12, "volume": 571498.0}, {"date": "2018-03-13", "close": 1.09, "volume": 183606.0}, {"date": "2018-03-14", "close": 1.05, "volume": 123627.0}, {"date": "2018-03-15", "close": 1.12, "volume": 126133.0}, {"date": "2018-03-16", "close": 2.45, "volume": 43489910.0}, {"date": "2018-03-19", "close": 2.16, "volume": 2603791.0}, {"date": "2018-03-20", "close": 2.1, "volume": 758463.0}, {"date": "2018-03-21", "close": 1.94, "volume": 473586.0}, {"date": "2018-03-22", "close": 2.1, "volume": 1868209.0}, {"date": "2018-03-23", "close": 1.95, "volume": 651221.0}, {"date": "2018-03-26", "close": 1.87, "volume": 391002.0}, {"date": "2018-03-27", "close": 2.03, "volume": 487583.0}, {"date": "2018-03-28", "close": 2.0, "volume": 256133.0}, {"date": "2018-03-29", "close": 1.7, "volume": 870951.0}, {"date": "2018-04-02", "close": 1.57, "volume": 391895.0}, {"date": "2018-04-03", "close": 1.66, "volume": 287539.0}, {"date": "2018-04-04", "close": 1.51, "volume": 303826.0}, {"date": "2018-04-05", "close": 1.61, "volume": 114592.0}, {"date": "2018-04-06", "close": 1.45, "volume": 124396.0}, {"date": "2018-04-09", "close": 1.36, "volume": 172267.0}, {"date": "2018-04-10", "close": 1.45, "volume": 138586.0}, {"date": "2018-04-11", "close": 1.59, "volume": 370613.0}, {"date": "2018-04-12", "close": 1.69, "volume": 535673.0}, {"date": "2018-04-13", "close": 1.66, "volume": 96074.0}, {"date": "2018-04-16", "close": 1.71, "volume": 60837.0}, {"date": "2018-04-17", "close": 1.8, "volume": 218043.0}, {"date": "2018-04-18", "close": 1.9, "volume": 314225.0}, {"date": "2018-04-19", "close": 1.8, "volume": 108720.0}, {"date": "2018-04-20", "close": 1.7048, "volume": 98951.0}, {"date": "2018-04-23", "close": 1.65, "volume": 54714.0}, {"date": "2018-04-24", "close": 1.62, "volume": 33885.0}, {"date": "2018-04-25", "close": 1.68, "volume": 40659.0}, {"date": "2018-04-26", "close": 1.76, "volume": 152037.0}, {"date": "2018-04-27", "close": 1.78, "volume": 51057.0}, {"date": "2018-04-30", "close": 1.7202, "volume": 48871.0}, {"date": "2018-05-01", "close": 1.69, "volume": 31728.0}, {"date": "2018-05-02", "close": 1.84, "volume": 167651.0}, {"date": "2018-05-03", "close": 1.75, "volume": 49612.0}, {"date": "2018-05-04", "close": 1.79, "volume": 45637.0}, {"date": "2018-05-07", "close": 1.73, "volume": 92722.0}, {"date": "2018-05-08", "close": 1.8, "volume": 91524.0}, {"date": "2018-05-09", "close": 1.84, "volume": 126173.0}, {"date": "2018-05-10", "close": 1.7887, "volume": 84727.0}, {"date": "2018-05-11", "close": 1.83, "volume": 73693.0}, {"date": "2018-05-14", "close": 1.83, "volume": 39511.0}, {"date": "2018-05-15", "close": 1.79, "volume": 16084.0}, {"date": "2018-05-16", "close": 1.75, "volume": 34218.0}, {"date": "2018-05-17", "close": 1.71, "volume": 81721.0}, {"date": "2018-05-18", "close": 1.755, "volume": 64974.0}, {"date": "2018-05-21", "close": 1.7196, "volume": 8016.0}, {"date": "2018-05-22", "close": 1.72, "volume": 19300.0}, {"date": "2018-05-23", "close": 1.709, "volume": 20379.0}, {"date": "2018-05-24", "close": 1.69, "volume": 9528.0}, {"date": "2018-05-25", "close": 1.64, "volume": 15278.0}, {"date": "2018-05-29", "close": 1.6, "volume": 18598.0}, {"date": "2018-05-30", "close": 1.58, "volume": 31902.0}, {"date": "2018-05-31", "close": 1.59, "volume": 15842.0}, {"date": "2018-06-01", "close": 1.58, "volume": 28628.0}, {"date": "2018-06-04", "close": 1.55, "volume": 20042.0}, {"date": "2018-06-05", "close": 1.52, "volume": 26215.0}, {"date": "2018-06-06", "close": 1.48, "volume": 146719.0}, {"date": "2018-06-07", "close": 1.49, "volume": 14576.0}, {"date": "2018-06-08", "close": 1.46, "volume": 18599.0}, {"date": "2018-06-11", "close": 1.55, "volume": 14940.0}, {"date": "2018-06-12", "close": 1.483, "volume": 19415.0}, {"date": "2018-06-13", "close": 1.48, "volume": 19792.0}, {"date": "2018-06-14", "close": 1.48, "volume": 51232.0}, {"date": "2018-06-15", "close": 1.43, "volume": 16497.0}, {"date": "2018-06-18", "close": 1.48, "volume": 176568.0}, {"date": "2018-06-19", "close": 1.47, "volume": 58980.0}, {"date": "2018-06-20", "close": 1.57, "volume": 53939.0}, {"date": "2018-06-21", "close": 1.53, "volume": 54229.0}, {"date": "2018-06-22", "close": 1.6, "volume": 54882.0}, {"date": "2018-06-25", "close": 1.55, "volume": 27577.0}, {"date": "2018-06-26", "close": 1.47, "volume": 18994.0}, {"date": "2018-06-27", "close": 1.45, "volume": 32032.0}, {"date": "2018-06-28", "close": 1.5, "volume": 13903.0}, {"date": "2018-06-29", "close": 1.51, "volume": 8655.0}, {"date": "2018-07-02", "close": 1.46, "volume": 9166.0}, {"date": "2018-07-03", "close": 1.59, "volume": 2240474.0}, {"date": "2018-07-05", "close": 1.69, "volume": 206733.0}, {"date": "2018-07-06", "close": 1.74, "volume": 110094.0}, {"date": "2018-07-09", "close": 1.74, "volume": 40779.0}, {"date": "2018-07-10", "close": 1.58, "volume": 80760.0}, {"date": "2018-07-11", "close": 1.59, "volume": 33133.0}, {"date": "2018-07-12", "close": 1.55, "volume": 23535.0}, {"date": "2018-07-13", "close": 1.54, "volume": 8709.0}, {"date": "2018-07-16", "close": 1.51, "volume": 32987.0}, {"date": "2018-07-17", "close": 1.54, "volume": 4168.0}, {"date": "2018-07-18", "close": 1.53, "volume": 8183.0}, {"date": "2018-07-19", "close": 1.54, "volume": 31464.0}, {"date": "2018-07-20", "close": 1.5, "volume": 28099.0}, {"date": "2018-07-23", "close": 1.44, "volume": 16888.0}, {"date": "2018-07-24", "close": 1.45, "volume": 26924.0}, {"date": "2018-07-25", "close": 1.315, "volume": 43612.0}, {"date": "2018-07-26", "close": 1.3, "volume": 15299.0}, {"date": "2018-07-27", "close": 1.28, "volume": 22304.0}, {"date": "2018-07-30", "close": 1.25, "volume": 19282.0}, {"date": "2018-07-31", "close": 1.26, "volume": 16302.0}, {"date": "2018-08-01", "close": 1.2648, "volume": 3888.0}, {"date": "2018-08-02", "close": 1.26, "volume": 5638.0}, {"date": "2018-08-03", "close": 1.32, "volume": 33335.0}, {"date": "2018-08-06", "close": 1.29, "volume": 33409.0}, {"date": "2018-08-07", "close": 1.3654, "volume": 22259.0}, {"date": "2018-08-08", "close": 1.36, "volume": 29714.0}, {"date": "2018-08-09", "close": 1.34, "volume": 23668.0}, {"date": "2018-08-10", "close": 1.255, "volume": 38966.0}, {"date": "2018-08-13", "close": 1.3, "volume": 27672.0}, {"date": "2018-08-14", "close": 1.26, "volume": 15927.0}, {"date": "2018-08-15", "close": 1.25, "volume": 25327.0}, {"date": "2018-08-16", "close": 1.2, "volume": 12463.0}, {"date": "2018-08-17", "close": 1.21, "volume": 4822.0}, {"date": "2018-08-20", "close": 1.25, "volume": 12232.0}, {"date": "2018-08-21", "close": 1.3, "volume": 20597.0}, {"date": "2018-08-22", "close": 1.29, "volume": 5232.0}, {"date": "2018-08-23", "close": 1.2817, "volume": 17981.0}, {"date": "2018-08-24", "close": 1.26, "volume": 19566.0}, {"date": "2018-08-27", "close": 1.27, "volume": 9669.0}, {"date": "2018-08-28", "close": 1.31, "volume": 6904.0}, {"date": "2018-08-29", "close": 1.29, "volume": 9286.0}, {"date": "2018-08-30", "close": 1.28, "volume": 3515.0}, {"date": "2018-08-31", "close": 1.24, "volume": 8549.0}, {"date": "2018-09-04", "close": 1.2692, "volume": 12149.0}, {"date": "2018-09-05", "close": 1.26, "volume": 3621.0}, {"date": "2018-09-06", "close": 1.22, "volume": 5383.0}, {"date": "2018-09-07", "close": 1.22, "volume": 12268.0}, {"date": "2018-09-10", "close": 1.21, "volume": 17317.0}, {"date": "2018-09-11", "close": 1.22, "volume": 7629.0}, {"date": "2018-09-12", "close": 1.22, "volume": 3832.0}, {"date": "2018-09-13", "close": 1.21, "volume": 2447.0}, {"date": "2018-09-14", "close": 1.14, "volume": 12002.0}, {"date": "2018-09-17", "close": 1.16, "volume": 1868.0}, {"date": "2018-09-18", "close": 1.185, "volume": 15531.0}, {"date": "2018-09-19", "close": 1.04, "volume": 23007.0}, {"date": "2018-09-20", "close": 1.07, "volume": 26623.0}, {"date": "2018-09-21", "close": 1.15, "volume": 16431.0}, {"date": "2018-09-24", "close": 1.06, "volume": 16922.0}, {"date": "2018-09-25", "close": 1.05, "volume": 107481.0}, {"date": "2018-09-26", "close": 1.0, "volume": 39790.0}, {"date": "2018-09-27", "close": 0.93, "volume": 73303.0}, {"date": "2018-09-28", "close": 1.02, "volume": 26916.0}, {"date": "2018-10-01", "close": 0.96, "volume": 52362.0}, {"date": "2018-10-02", "close": 0.99, "volume": 19960.0}, {"date": "2018-10-03", "close": 1.0889, "volume": 39082.0}, {"date": "2018-10-04", "close": 1.02, "volume": 9135.0}, {"date": "2018-10-05", "close": 1.0, "volume": 33190.0}, {"date": "2018-10-08", "close": 1.3501, "volume": 1104230.0}, {"date": "2018-10-09", "close": 1.61, "volume": 2302784.0}, {"date": "2018-10-10", "close": 1.26, "volume": 470910.0}, {"date": "2018-10-11", "close": 1.3, "volume": 95459.0}, {"date": "2018-10-12", "close": 1.17, "volume": 98983.0}, {"date": "2018-10-15", "close": 1.17, "volume": 61663.0}, {"date": "2018-10-16", "close": 1.1, "volume": 58733.0}, {"date": "2018-10-17", "close": 1.01, "volume": 80186.0}, {"date": "2018-10-18", "close": 1.01, "volume": 33923.0}, {"date": "2018-10-19", "close": 1.0, "volume": 46784.0}, {"date": "2018-10-22", "close": 0.99, "volume": 26026.0}, {"date": "2018-10-23", "close": 0.95, "volume": 40077.0}, {"date": "2018-10-24", "close": 0.9467, "volume": 34907.0}, {"date": "2018-10-25", "close": 0.88, "volume": 63303.0}, {"date": "2018-10-26", "close": 0.8903, "volume": 35574.0}, {"date": "2018-10-29", "close": 0.8876, "volume": 14127.0}, {"date": "2018-10-30", "close": 0.9047, "volume": 8086.0}, {"date": "2018-10-31", "close": 0.8848, "volume": 42890.0}, {"date": "2018-11-01", "close": 0.89, "volume": 25581.0}, {"date": "2018-11-02", "close": 0.94, "volume": 43505.0}, {"date": "2018-11-05", "close": 0.99, "volume": 19848.0}, {"date": "2018-11-06", "close": 1.01, "volume": 107000.0}, {"date": "2018-11-07", "close": 1.0029, "volume": 26347.0}, {"date": "2018-11-08", "close": 0.97, "volume": 10007.0}, {"date": "2018-11-09", "close": 0.93, "volume": 7889.0}, {"date": "2018-11-12", "close": 0.95, "volume": 6866.0}, {"date": "2018-11-13", "close": 0.911, "volume": 13569.0}, {"date": "2018-11-14", "close": 0.9255, "volume": 35243.0}, {"date": "2018-11-15", "close": 0.9, "volume": 13429.0}, {"date": "2018-11-16", "close": 0.91, "volume": 5197.0}, {"date": "2018-11-19", "close": 0.8801, "volume": 13822.0}, {"date": "2018-11-20", "close": 0.812, "volume": 39423.0}, {"date": "2018-11-21", "close": 0.78, "volume": 42492.0}, {"date": "2018-11-23", "close": 0.742, "volume": 8692.0}, {"date": "2018-11-26", "close": 0.8, "volume": 12307.0}, {"date": "2018-11-27", "close": 0.7661, "volume": 15406.0}, {"date": "2018-11-28", "close": 0.772, "volume": 33037.0}, {"date": "2018-11-29", "close": 0.7899, "volume": 13660.0}, {"date": "2018-11-30", "close": 0.7343, "volume": 45247.0}, {"date": "2018-12-03", "close": 0.778, "volume": 9225.0}, {"date": "2018-12-04", "close": 0.7514, "volume": 13054.0}, {"date": "2018-12-06", "close": 0.764, "volume": 70124.0}, {"date": "2018-12-07", "close": 0.7506, "volume": 21373.0}, {"date": "2018-12-10", "close": 0.7136, "volume": 9473.0}, {"date": "2018-12-11", "close": 0.6005, "volume": 110137.0}, {"date": "2018-12-12", "close": 0.6195, "volume": 66511.0}, {"date": "2018-12-13", "close": 0.6, "volume": 46421.0}, {"date": "2018-12-14", "close": 0.651, "volume": 19242.0}, {"date": "2018-12-17", "close": 0.5764, "volume": 63939.0}, {"date": "2018-12-18", "close": 0.5503, "volume": 36818.0}, {"date": "2018-12-19", "close": 0.472, "volume": 37915.0}, {"date": "2018-12-20", "close": 0.43, "volume": 62750.0}, {"date": "2018-12-21", "close": 0.5101, "volume": 64540.0}, {"date": "2018-12-24", "close": 0.55, "volume": 30251.0}, {"date": "2018-12-26", "close": 0.79, "volume": 1053526.0}, {"date": "2018-12-27", "close": 0.7112, "volume": 259506.0}, {"date": "2018-12-28", "close": 0.5709, "volume": 167174.0}, {"date": "2018-12-31", "close": 0.6065, "volume": 69779.0}, {"date": "2019-01-02", "close": 0.639, "volume": 39833.0}, {"date": "2019-01-03", "close": 0.625, "volume": 11227.0}, {"date": "2019-01-04", "close": 0.6895, "volume": 39822.0}, {"date": "2019-01-07", "close": 0.6711, "volume": 19793.0}, {"date": "2019-01-08", "close": 0.7, "volume": 27053.0}, {"date": "2019-01-09", "close": 0.6899, "volume": 21756.0}, {"date": "2019-01-10", "close": 0.76, "volume": 65110.0}, {"date": "2019-01-11", "close": 0.8795, "volume": 103988.0}, {"date": "2019-01-14", "close": 0.85, "volume": 66609.0}, {"date": "2019-01-15", "close": 0.855, "volume": 24599.0}, {"date": "2019-01-16", "close": 0.865, "volume": 16823.0}, {"date": "2019-01-17", "close": 1.04, "volume": 859304.0}, {"date": "2019-01-18", "close": 1.08, "volume": 184100.0}, {"date": "2019-01-22", "close": 1.0, "volume": 40533.0}, {"date": "2019-01-23", "close": 0.9601, "volume": 149589.0}, {"date": "2019-01-24", "close": 0.9501, "volume": 32716.0}, {"date": "2019-01-25", "close": 0.96, "volume": 31239.0}, {"date": "2019-01-28", "close": 0.99, "volume": 59896.0}, {"date": "2019-01-29", "close": 1.01, "volume": 21141.0}, {"date": "2019-01-30", "close": 1.02, "volume": 47224.0}, {"date": "2019-01-31", "close": 1.04, "volume": 44428.0}, {"date": "2019-02-01", "close": 1.0, "volume": 17665.0}, {"date": "2019-02-04", "close": 1.15, "volume": 390740.0}, {"date": "2019-02-05", "close": 1.15, "volume": 62931.0}, {"date": "2019-02-06", "close": 1.0855, "volume": 86412.0}, {"date": "2019-02-07", "close": 1.05, "volume": 33996.0}, {"date": "2019-02-08", "close": 1.07, "volume": 64959.0}, {"date": "2019-02-11", "close": 1.05, "volume": 19365.0}, {"date": "2019-02-12", "close": 1.1, "volume": 343650.0}, {"date": "2019-02-13", "close": 1.07, "volume": 45017.0}, {"date": "2019-02-14", "close": 1.02, "volume": 50592.0}, {"date": "2019-02-15", "close": 0.98, "volume": 57864.0}, {"date": "2019-02-19", "close": 0.9011, "volume": 90699.0}, {"date": "2019-02-20", "close": 0.93, "volume": 33582.0}, {"date": "2019-02-21", "close": 0.93, "volume": 19548.0}, {"date": "2019-02-22", "close": 0.9566, "volume": 35024.0}, {"date": "2019-02-25", "close": 0.8841, "volume": 38134.0}, {"date": "2019-02-26", "close": 0.88, "volume": 29000.0}, {"date": "2019-02-27", "close": 0.91, "volume": 43853.0}, {"date": "2019-02-28", "close": 0.9291, "volume": 36012.0}, {"date": "2019-03-01", "close": 0.93, "volume": 3817.0}, {"date": "2019-03-04", "close": 0.91, "volume": 15179.0}, {"date": "2019-03-05", "close": 0.96, "volume": 10558.0}, {"date": "2019-03-06", "close": 0.925, "volume": 1869.0}, {"date": "2019-03-07", "close": 0.915, "volume": 10898.0}, {"date": "2019-03-08", "close": 0.94, "volume": 119255.0}, {"date": "2019-03-11", "close": 0.92, "volume": 22622.0}, {"date": "2019-03-12", "close": 0.899, "volume": 25810.0}, {"date": "2019-03-13", "close": 0.9258, "volume": 53794.0}, {"date": "2019-03-14", "close": 0.9145, "volume": 46931.0}, {"date": "2019-03-15", "close": 0.9233, "volume": 20313.0}, {"date": "2019-03-18", "close": 0.8979, "volume": 19415.0}, {"date": "2019-03-19", "close": 0.8711, "volume": 11911.0}, {"date": "2019-03-20", "close": 0.871, "volume": 7980.0}, {"date": "2019-03-21", "close": 0.87, "volume": 27226.0}, {"date": "2019-03-22", "close": 0.9, "volume": 44542.0}, {"date": "2019-03-25", "close": 0.8709, "volume": 27139.0}, {"date": "2019-03-26", "close": 0.875, "volume": 11694.0}, {"date": "2019-03-27", "close": 0.88, "volume": 9811.0}, {"date": "2019-03-28", "close": 0.87, "volume": 12614.0}, {"date": "2019-03-29", "close": 0.832, "volume": 24895.0}, {"date": "2019-04-01", "close": 0.85, "volume": 15353.0}, {"date": "2019-04-02", "close": 0.8497, "volume": 24130.0}, {"date": "2019-04-03", "close": 0.8333, "volume": 2343.0}, {"date": "2019-04-04", "close": 0.89, "volume": 109736.0}, {"date": "2019-04-05", "close": 0.8611, "volume": 6508.0}, {"date": "2019-04-08", "close": 0.86, "volume": 19932.0}, {"date": "2019-04-09", "close": 0.8654, "volume": 48646.0}, {"date": "2019-04-10", "close": 0.8836, "volume": 17085.0}, {"date": "2019-04-11", "close": 0.898, "volume": 5162.0}, {"date": "2019-04-12", "close": 0.86, "volume": 17310.0}, {"date": "2019-04-15", "close": 0.86, "volume": 11504.0}, {"date": "2019-04-16", "close": 0.867, "volume": 7418.0}, {"date": "2019-04-17", "close": 0.83, "volume": 17756.0}, {"date": "2019-04-18", "close": 0.814, "volume": 36390.0}, {"date": "2019-04-22", "close": 0.84, "volume": 27456.0}, {"date": "2019-04-23", "close": 0.8036, "volume": 13954.0}, {"date": "2019-04-24", "close": 0.78, "volume": 18812.0}, {"date": "2019-04-25", "close": 0.7682, "volume": 15837.0}, {"date": "2019-04-26", "close": 0.82, "volume": 13828.0}, {"date": "2019-04-29", "close": 0.8316, "volume": 2750.0}, {"date": "2019-04-30", "close": 0.804, "volume": 2738.0}, {"date": "2019-05-01", "close": 0.801, "volume": 4677.0}, {"date": "2019-05-02", "close": 0.82, "volume": 14637.0}, {"date": "2019-05-03", "close": 0.87, "volume": 45459.0}, {"date": "2019-05-06", "close": 1.29, "volume": 31325920.0}, {"date": "2019-05-07", "close": 1.25, "volume": 1251940.0}, {"date": "2019-05-08", "close": 1.3, "volume": 522852.0}, {"date": "2019-05-09", "close": 1.13, "volume": 182315.0}, {"date": "2019-05-10", "close": 1.11, "volume": 142132.0}, {"date": "2019-05-13", "close": 1.08, "volume": 120952.0}, {"date": "2019-05-14", "close": 1.16, "volume": 121853.0}, {"date": "2019-05-15", "close": 1.19, "volume": 124011.0}, {"date": "2019-05-16", "close": 1.13, "volume": 74583.0}, {"date": "2019-05-17", "close": 1.19, "volume": 91771.0}, {"date": "2019-05-20", "close": 1.17, "volume": 130127.0}, {"date": "2019-05-21", "close": 1.19, "volume": 85931.0}, {"date": "2019-05-22", "close": 1.17, "volume": 44823.0}, {"date": "2019-05-23", "close": 1.15, "volume": 11228.0}, {"date": "2019-05-24", "close": 1.17, "volume": 13271.0}, {"date": "2019-05-28", "close": 1.16, "volume": 15031.0}, {"date": "2019-05-29", "close": 1.13, "volume": 79268.0}, {"date": "2019-05-30", "close": 1.09, "volume": 63630.0}, {"date": "2019-05-31", "close": 1.03, "volume": 45447.0}, {"date": "2019-06-03", "close": 0.96, "volume": 49862.0}, {"date": "2019-06-04", "close": 0.96, "volume": 37148.0}, {"date": "2019-06-05", "close": 0.91, "volume": 35160.0}, {"date": "2019-06-06", "close": 0.92, "volume": 18030.0}, {"date": "2019-06-07", "close": 0.88, "volume": 50188.0}, {"date": "2019-06-10", "close": 0.93, "volume": 31521.0}, {"date": "2019-06-11", "close": 0.902, "volume": 4461.0}, {"date": "2019-06-12", "close": 0.9, "volume": 7808.0}, {"date": "2019-06-13", "close": 0.9599, "volume": 224703.0}, {"date": "2019-06-14", "close": 0.9, "volume": 41737.0}, {"date": "2019-06-17", "close": 0.95, "volume": 21263.0}, {"date": "2019-06-18", "close": 0.9492, "volume": 80149.0}, {"date": "2019-06-19", "close": 0.92, "volume": 9115.0}, {"date": "2019-06-20", "close": 0.93, "volume": 18675.0}, {"date": "2019-06-21", "close": 0.9456, "volume": 8039.0}, {"date": "2019-06-24", "close": 0.89, "volume": 35095.0}, {"date": "2019-06-25", "close": 0.8502, "volume": 15929.0}, {"date": "2019-06-26", "close": 0.92, "volume": 32689.0}, {"date": "2019-06-27", "close": 0.88, "volume": 22260.0}, {"date": "2019-06-28", "close": 0.85, "volume": 76392.0}, {"date": "2019-07-01", "close": 0.85, "volume": 31784.0}, {"date": "2019-07-02", "close": 0.871, "volume": 8699.0}, {"date": "2019-07-03", "close": 0.9051, "volume": 10105.0}, {"date": "2019-07-05", "close": 0.9024, "volume": 28996.0}, {"date": "2019-07-08", "close": 0.8702, "volume": 3012.0}, {"date": "2019-07-09", "close": 0.87, "volume": 9009.0}, {"date": "2019-07-10", "close": 0.87, "volume": 16691.0}, {"date": "2019-07-11", "close": 0.8646, "volume": 16307.0}, {"date": "2019-07-12", "close": 0.82, "volume": 23568.0}, {"date": "2019-07-15", "close": 0.96, "volume": 2406210.0}, {"date": "2019-07-16", "close": 0.97, "volume": 157046.0}, {"date": "2019-07-17", "close": 0.96, "volume": 73317.0}, {"date": "2019-07-18", "close": 1.02, "volume": 119416.0}, {"date": "2019-07-19", "close": 1.0, "volume": 23160.0}, {"date": "2019-07-22", "close": 1.0, "volume": 73559.0}, {"date": "2019-07-23", "close": 1.03, "volume": 52366.0}, {"date": "2019-07-24", "close": 0.9964, "volume": 40848.0}, {"date": "2019-07-25", "close": 0.9749, "volume": 22502.0}, {"date": "2019-07-26", "close": 0.99, "volume": 10933.0}, {"date": "2019-07-29", "close": 0.98, "volume": 16108.0}, {"date": "2019-07-30", "close": 0.9, "volume": 28188.0}, {"date": "2019-07-31", "close": 0.95, "volume": 17035.0}, {"date": "2019-08-01", "close": 0.9014, "volume": 18903.0}, {"date": "2019-08-02", "close": 0.94, "volume": 27073.0}, {"date": "2019-08-05", "close": 1.0, "volume": 28390.0}, {"date": "2019-08-06", "close": 0.9971, "volume": 35502.0}, {"date": "2019-08-07", "close": 0.96, "volume": 13762.0}, {"date": "2019-08-08", "close": 0.935, "volume": 71946.0}, {"date": "2019-08-09", "close": 0.9206, "volume": 29911.0}, {"date": "2019-08-12", "close": 0.92, "volume": 10788.0}, {"date": "2019-08-13", "close": 0.8999, "volume": 17424.0}, {"date": "2019-08-14", "close": 0.87, "volume": 69380.0}, {"date": "2019-08-15", "close": 0.8857, "volume": 81853.0}, {"date": "2019-08-16", "close": 0.86, "volume": 83439.0}, {"date": "2019-08-19", "close": 0.8408, "volume": 20288.0}, {"date": "2019-08-20", "close": 0.8, "volume": 43458.0}, {"date": "2019-08-21", "close": 0.8144, "volume": 20844.0}, {"date": "2019-08-22", "close": 0.834, "volume": 101585.0}, {"date": "2019-08-23", "close": 0.79, "volume": 45211.0}, {"date": "2019-08-26", "close": 0.77, "volume": 19748.0}, {"date": "2019-08-27", "close": 0.76, "volume": 6553.0}, {"date": "2019-08-28", "close": 0.765, "volume": 17459.0}, {"date": "2019-08-29", "close": 0.8, "volume": 58546.0}, {"date": "2019-08-30", "close": 0.79, "volume": 36476.0}, {"date": "2019-09-03", "close": 0.765, "volume": 48261.0}, {"date": "2019-09-04", "close": 0.795, "volume": 32348.0}, {"date": "2019-09-05", "close": 0.8002, "volume": 19179.0}, {"date": "2019-09-06", "close": 0.794, "volume": 25211.0}, {"date": "2019-09-09", "close": 0.82, "volume": 41021.0}, {"date": "2019-09-10", "close": 0.78, "volume": 32840.0}, {"date": "2019-09-11", "close": 0.83, "volume": 24686.0}, {"date": "2019-09-12", "close": 0.89, "volume": 41212.0}, {"date": "2019-09-13", "close": 1.0446, "volume": 81636.0}, {"date": "2019-09-16", "close": 1.06, "volume": 110703.0}, {"date": "2019-09-17", "close": 1.007, "volume": 16813.0}, {"date": "2019-09-18", "close": 1.0, "volume": 38641.0}, {"date": "2019-09-19", "close": 1.18, "volume": 89164.0}, {"date": "2019-09-20", "close": 1.19, "volume": 104933.0}, {"date": "2019-09-23", "close": 1.1412, "volume": 26093.0}, {"date": "2019-09-24", "close": 1.05, "volume": 14334.0}, {"date": "2019-09-25", "close": 1.0, "volume": 51126.0}, {"date": "2019-09-26", "close": 1.0489, "volume": 15856.0}, {"date": "2019-09-27", "close": 1.03, "volume": 11617.0}, {"date": "2019-09-30", "close": 1.09, "volume": 3374.0}, {"date": "2019-10-01", "close": 1.1, "volume": 7401.0}, {"date": "2019-10-02", "close": 1.05, "volume": 65374.0}, {"date": "2019-10-03", "close": 1.196, "volume": 191181.0}, {"date": "2019-10-04", "close": 1.12, "volume": 61743.0}, {"date": "2019-10-07", "close": 1.11, "volume": 12204.0}, {"date": "2019-10-08", "close": 1.13, "volume": 8269.0}, {"date": "2019-10-09", "close": 1.1, "volume": 12839.0}, {"date": "2019-10-10", "close": 1.1, "volume": 7981.0}, {"date": "2019-10-11", "close": 1.1507, "volume": 7000.0}, {"date": "2019-10-14", "close": 1.2, "volume": 20070.0}, {"date": "2019-10-15", "close": 1.13, "volume": 7384.0}, {"date": "2019-10-16", "close": 1.1799, "volume": 11431.0}, {"date": "2019-10-17", "close": 1.07, "volume": 67875.0}, {"date": "2019-10-18", "close": 1.06, "volume": 4789.0}, {"date": "2019-10-21", "close": 1.0, "volume": 128563.0}, {"date": "2019-10-22", "close": 1.005, "volume": 18323.0}, {"date": "2019-10-23", "close": 0.9, "volume": 27254.0}, {"date": "2019-10-24", "close": 0.9208, "volume": 8820.0}, {"date": "2019-10-25", "close": 0.9854, "volume": 4856.0}, {"date": "2019-10-28", "close": 1.0, "volume": 9096.0}, {"date": "2019-10-29", "close": 0.98, "volume": 5535.0}, {"date": "2019-10-30", "close": 0.9934, "volume": 13772.0}, {"date": "2019-10-31", "close": 0.9975, "volume": 3854.0}, {"date": "2019-11-01", "close": 0.9782, "volume": 11846.0}, {"date": "2019-11-04", "close": 0.99, "volume": 21273.0}, {"date": "2019-11-05", "close": 0.98, "volume": 11395.0}, {"date": "2019-11-06", "close": 1.0099, "volume": 13625.0}, {"date": "2019-11-07", "close": 0.95, "volume": 9893.0}, {"date": "2019-11-08", "close": 1.01, "volume": 17238.0}, {"date": "2019-11-11", "close": 1.03, "volume": 1748.0}, {"date": "2019-11-12", "close": 1.0, "volume": 10416.0}, {"date": "2019-11-13", "close": 1.03, "volume": 64940.0}, {"date": "2019-11-14", "close": 1.03, "volume": 22498.0}, {"date": "2019-11-15", "close": 1.0, "volume": 35307.0}, {"date": "2019-11-18", "close": 1.0, "volume": 13272.0}, {"date": "2019-11-19", "close": 0.95, "volume": 18632.0}, {"date": "2019-11-20", "close": 0.96, "volume": 30470.0}, {"date": "2019-11-21", "close": 1.0, "volume": 4437.0}, {"date": "2019-11-22", "close": 0.9648, "volume": 8884.0}, {"date": "2019-11-25", "close": 0.9966, "volume": 8477.0}, {"date": "2019-11-26", "close": 1.0101, "volume": 1847.0}, {"date": "2019-11-27", "close": 0.9651, "volume": 18740.0}, {"date": "2019-11-29", "close": 1.02, "volume": 11989.0}, {"date": "2019-12-02", "close": 0.9964, "volume": 6000.0}, {"date": "2019-12-03", "close": 0.99, "volume": 23688.0}, {"date": "2019-12-04", "close": 0.97, "volume": 16094.0}, {"date": "2019-12-05", "close": 1.01, "volume": 15247.0}, {"date": "2019-12-06", "close": 0.97, "volume": 27616.0}, {"date": "2019-12-09", "close": 0.9702, "volume": 12393.0}, {"date": "2019-12-10", "close": 1.02, "volume": 12242.0}, {"date": "2019-12-11", "close": 1.02, "volume": 856.0}, {"date": "2019-12-12", "close": 1.01, "volume": 25158.0}, {"date": "2019-12-13", "close": 1.01, "volume": 622.0}, {"date": "2019-12-16", "close": 1.02, "volume": 8258.0}, {"date": "2019-12-17", "close": 1.005, "volume": 28737.0}, {"date": "2019-12-18", "close": 1.0025, "volume": 14653.0}, {"date": "2019-12-19", "close": 1.01, "volume": 8050.0}, {"date": "2019-12-20", "close": 0.98, "volume": 56267.0}, {"date": "2019-12-23", "close": 0.939, "volume": 46119.0}, {"date": "2019-12-24", "close": 0.9198, "volume": 33630.0}, {"date": "2019-12-26", "close": 0.93, "volume": 56588.0}, {"date": "2019-12-27", "close": 0.9255, "volume": 37606.0}, {"date": "2019-12-30", "close": 0.84, "volume": 90564.0}, {"date": "2019-12-31", "close": 0.83, "volume": 178531.0}, {"date": "2020-01-02", "close": 0.9006, "volume": 38754.0}, {"date": "2020-01-03", "close": 0.9001, "volume": 10711.0}, {"date": "2020-01-06", "close": 0.8926, "volume": 10553.0}, {"date": "2020-01-07", "close": 0.8509, "volume": 18770.0}, {"date": "2020-01-08", "close": 0.84, "volume": 53591.0}, {"date": "2020-01-09", "close": 0.8599, "volume": 130305.0}, {"date": "2020-01-10", "close": 0.8899, "volume": 7173.0}, {"date": "2020-01-13", "close": 0.88, "volume": 28411.0}, {"date": "2020-01-14", "close": 0.8564, "volume": 16685.0}, {"date": "2020-01-15", "close": 0.85, "volume": 15137.0}, {"date": "2020-01-16", "close": 0.86, "volume": 14253.0}, {"date": "2020-01-17", "close": 0.8751, "volume": 12655.0}, {"date": "2020-01-21", "close": 0.87, "volume": 22163.0}, {"date": "2020-01-22", "close": 0.8699, "volume": 16400.0}, {"date": "2020-01-23", "close": 0.87, "volume": 8285.0}, {"date": "2020-01-24", "close": 0.841, "volume": 3702.0}, {"date": "2020-01-27", "close": 0.8, "volume": 29518.0}, {"date": "2020-01-28", "close": 0.9246, "volume": 1147173.0}, {"date": "2020-01-29", "close": 0.87, "volume": 158287.0}, {"date": "2020-01-30", "close": 0.8401, "volume": 45918.0}, {"date": "2020-01-31", "close": 0.79, "volume": 115664.0}, {"date": "2020-02-03", "close": 0.8089, "volume": 43356.0}, {"date": "2020-02-04", "close": 0.82, "volume": 75214.0}, {"date": "2020-02-05", "close": 0.8076, "volume": 16284.0}, {"date": "2020-02-06", "close": 0.8066, "volume": 47217.0}, {"date": "2020-02-07", "close": 0.8197, "volume": 80455.0}, {"date": "2020-02-10", "close": 0.8155, "volume": 21216.0}, {"date": "2020-02-11", "close": 0.8102, "volume": 21359.0}, {"date": "2020-02-12", "close": 0.8409, "volume": 18813.0}, {"date": "2020-02-13", "close": 0.82, "volume": 11829.0}, {"date": "2020-02-14", "close": 0.8, "volume": 25762.0}, {"date": "2020-02-18", "close": 0.77, "volume": 50720.0}, {"date": "2020-02-19", "close": 0.7605, "volume": 50285.0}, {"date": "2020-02-20", "close": 0.757, "volume": 31243.0}, {"date": "2020-02-21", "close": 0.7741, "volume": 10576.0}, {"date": "2020-02-24", "close": 0.7998, "volume": 28656.0}, {"date": "2020-02-25", "close": 0.7813, "volume": 8523.0}, {"date": "2020-02-26", "close": 0.771, "volume": 51571.0}, {"date": "2020-02-27", "close": 0.726, "volume": 21780.0}, {"date": "2020-02-28", "close": 0.7399, "volume": 64123.0}, {"date": "2020-03-02", "close": 0.6824, "volume": 51346.0}, {"date": "2020-03-03", "close": 0.7499, "volume": 13795.0}, {"date": "2020-03-04", "close": 0.74, "volume": 29128.0}, {"date": "2020-03-05", "close": 0.7595, "volume": 8646.0}, {"date": "2020-03-06", "close": 0.73, "volume": 22287.0}, {"date": "2020-03-09", "close": 0.6573, "volume": 35248.0}, {"date": "2020-03-10", "close": 0.6511, "volume": 89496.0}, {"date": "2020-03-11", "close": 0.6511, "volume": 9129.0}, {"date": "2020-03-12", "close": 0.61, "volume": 32677.0}, {"date": "2020-03-13", "close": 0.598, "volume": 28979.0}, {"date": "2020-03-16", "close": 0.5001, "volume": 29302.0}, {"date": "2020-03-17", "close": 0.45, "volume": 21665.0}, {"date": "2020-03-18", "close": 0.3706, "volume": 29900.0}, {"date": "2020-03-19", "close": 0.42, "volume": 73930.0}, {"date": "2020-03-20", "close": 0.71, "volume": 10261860.0}, {"date": "2020-03-23", "close": 0.68, "volume": 557212.0}, {"date": "2020-03-24", "close": 0.5801, "volume": 290881.0}, {"date": "2020-03-25", "close": 0.53, "volume": 247511.0}, {"date": "2020-03-26", "close": 0.5, "volume": 162257.0}, {"date": "2020-03-27", "close": 0.55, "volume": 178616.0}, {"date": "2020-03-30", "close": 0.558, "volume": 67617.0}, {"date": "2020-03-31", "close": 0.52, "volume": 58017.0}, {"date": "2020-04-01", "close": 0.54, "volume": 201382.0}, {"date": "2020-04-02", "close": 0.52, "volume": 76616.0}, {"date": "2020-04-03", "close": 0.5008, "volume": 101206.0}, {"date": "2020-04-06", "close": 0.5399, "volume": 85681.0}, {"date": "2020-04-07", "close": 0.569, "volume": 62412.0}, {"date": "2020-04-08", "close": 0.575, "volume": 78408.0}, {"date": "2020-04-09", "close": 0.55, "volume": 59718.0}, {"date": "2020-04-13", "close": 0.6102, "volume": 168166.0}, {"date": "2020-04-14", "close": 0.6092, "volume": 118692.0}, {"date": "2020-04-15", "close": 0.5999, "volume": 28066.0}, {"date": "2020-04-16", "close": 0.57, "volume": 34169.0}, {"date": "2020-04-17", "close": 0.581, "volume": 46577.0}, {"date": "2020-04-20", "close": 0.5599, "volume": 59632.0}, {"date": "2020-04-21", "close": 0.5495, "volume": 51493.0}, {"date": "2020-04-22", "close": 0.565, "volume": 21002.0}, {"date": "2020-04-23", "close": 0.5698, "volume": 34395.0}, {"date": "2020-04-24", "close": 0.56, "volume": 28388.0}, {"date": "2020-04-27", "close": 0.5725, "volume": 37136.0}, {"date": "2020-04-28", "close": 0.5701, "volume": 40573.0}, {"date": "2020-04-29", "close": 0.6199, "volume": 78544.0}, {"date": "2020-04-30", "close": 0.58, "volume": 77809.0}, {"date": "2020-05-01", "close": 0.85, "volume": 42636700.0}, {"date": "2020-05-04", "close": 0.8501, "volume": 2291546.0}, {"date": "2020-05-05", "close": 0.8311, "volume": 527391.0}, {"date": "2020-05-06", "close": 0.78, "volume": 481704.0}, {"date": "2020-05-07", "close": 0.749, "volume": 224368.0}, {"date": "2020-05-08", "close": 0.705, "volume": 403627.0}, {"date": "2020-05-11", "close": 0.7102, "volume": 133871.0}, {"date": "2020-05-12", "close": 0.7299, "volume": 128955.0}, {"date": "2020-05-13", "close": 0.6782, "volume": 265730.0}, {"date": "2020-05-14", "close": 0.709, "volume": 177468.0}, {"date": "2020-05-15", "close": 0.7249, "volume": 134579.0}, {"date": "2020-05-18", "close": 0.7595, "volume": 382588.0}, {"date": "2020-05-19", "close": 0.755, "volume": 124512.0}, {"date": "2020-05-20", "close": 0.7884, "volume": 331126.0}, {"date": "2020-05-21", "close": 0.871, "volume": 570748.0}, {"date": "2020-05-22", "close": 0.87, "volume": 205239.0}, {"date": "2020-05-26", "close": 0.85, "volume": 166621.0}, {"date": "2020-05-27", "close": 0.8443, "volume": 91651.0}, {"date": "2020-05-28", "close": 0.81, "volume": 86942.0}, {"date": "2020-05-29", "close": 0.8, "volume": 81394.0}, {"date": "2020-06-01", "close": 0.8399, "volume": 60065.0}, {"date": "2020-06-02", "close": 0.8098, "volume": 76151.0}, {"date": "2020-06-03", "close": 0.82, "volume": 101184.0}, {"date": "2020-06-04", "close": 0.81, "volume": 123029.0}, {"date": "2020-06-05", "close": 0.94, "volume": 889104.0}, {"date": "2020-06-08", "close": 0.92, "volume": 362764.0}, {"date": "2020-06-09", "close": 0.89, "volume": 160023.0}, {"date": "2020-06-10", "close": 0.8899, "volume": 54061.0}, {"date": "2020-06-11", "close": 0.7397, "volume": 187007.0}, {"date": "2020-06-12", "close": 0.7797, "volume": 57942.0}, {"date": "2020-06-15", "close": 0.8101, "volume": 132169.0}, {"date": "2020-06-16", "close": 0.795, "volume": 85454.0}, {"date": "2020-06-17", "close": 0.7921, "volume": 129727.0}, {"date": "2020-06-18", "close": 0.8289, "volume": 162357.0}, {"date": "2020-06-19", "close": 0.8222, "volume": 82008.0}, {"date": "2020-06-22", "close": 0.8199, "volume": 31631.0}, {"date": "2020-06-23", "close": 0.8347, "volume": 103475.0}, {"date": "2020-06-24", "close": 0.825, "volume": 73818.0}, {"date": "2020-06-25", "close": 0.83, "volume": 150876.0}, {"date": "2020-06-26", "close": 0.807, "volume": 54247.0}, {"date": "2020-06-29", "close": 0.8022, "volume": 43164.0}, {"date": "2020-06-30", "close": 0.8077, "volume": 47819.0}, {"date": "2020-07-01", "close": 0.7904, "volume": 33038.0}, {"date": "2020-07-02", "close": 0.8134, "volume": 75751.0}, {"date": "2020-07-06", "close": 0.8296, "volume": 1133068.0}, {"date": "2020-07-07", "close": 0.799, "volume": 157144.0}, {"date": "2020-07-08", "close": 0.8268, "volume": 335001.0}, {"date": "2020-07-09", "close": 0.83, "volume": 297999.0}, {"date": "2020-07-10", "close": 0.785, "volume": 310701.0}, {"date": "2020-07-13", "close": 0.7899, "volume": 540591.0}, {"date": "2020-07-14", "close": 0.78, "volume": 104080.0}, {"date": "2020-07-15", "close": 0.8066, "volume": 84117.0}, {"date": "2020-07-16", "close": 0.8193, "volume": 346077.0}, {"date": "2020-07-17", "close": 0.8402, "volume": 296037.0}, {"date": "2020-07-20", "close": 0.8377, "volume": 125378.0}, {"date": "2020-07-21", "close": 0.8361, "volume": 46149.0}, {"date": "2020-07-22", "close": 0.84, "volume": 92604.0}, {"date": "2020-07-23", "close": 0.8202, "volume": 123312.0}, {"date": "2020-07-24", "close": 0.8304, "volume": 91141.0}, {"date": "2020-07-27", "close": 0.91, "volume": 1375724.0}, {"date": "2020-07-28", "close": 0.9288, "volume": 280115.0}, {"date": "2020-07-29", "close": 1.03, "volume": 417227.0}, {"date": "2020-07-30", "close": 1.16, "volume": 1332314.0}, {"date": "2020-07-31", "close": 1.12, "volume": 938315.0}, {"date": "2020-08-03", "close": 1.42, "volume": 3202339.0}, {"date": "2020-08-04", "close": 1.25, "volume": 694802.0}, {"date": "2020-08-05", "close": 1.67, "volume": 3884132.0}, {"date": "2020-08-06", "close": 1.98, "volume": 5542930.0}, {"date": "2020-08-07", "close": 1.97, "volume": 1568650.0}, {"date": "2020-08-10", "close": 2.24, "volume": 1230895.0}, {"date": "2020-08-11", "close": 2.61, "volume": 7091659.0}, {"date": "2020-08-12", "close": 3.34, "volume": 15675250.0}, {"date": "2020-08-13", "close": 2.79, "volume": 3635602.0}, {"date": "2020-08-14", "close": 2.45, "volume": 1250732.0}, {"date": "2020-08-17", "close": 2.98, "volume": 2300820.0}, {"date": "2020-08-18", "close": 3.06, "volume": 4420378.0}, {"date": "2020-08-19", "close": 2.8, "volume": 1788413.0}, {"date": "2020-08-20", "close": 2.81, "volume": 1514136.0}, {"date": "2020-08-21", "close": 2.14, "volume": 3607437.0}, {"date": "2020-08-24", "close": 2.17, "volume": 1221123.0}, {"date": "2020-08-25", "close": 2.08, "volume": 675640.0}, {"date": "2020-08-26", "close": 1.72, "volume": 1970589.0}, {"date": "2020-08-27", "close": 1.81, "volume": 1204062.0}, {"date": "2020-08-28", "close": 1.8, "volume": 784091.0}, {"date": "2020-08-31", "close": 1.66, "volume": 518940.0}, {"date": "2020-09-01", "close": 2.04, "volume": 34042800.0}, {"date": "2020-09-02", "close": 2.28, "volume": 2976487.0}, {"date": "2020-09-03", "close": 1.95, "volume": 1287595.0}, {"date": "2020-09-04", "close": 2.05, "volume": 740926.0}, {"date": "2020-09-08", "close": 1.97, "volume": 547504.0}, {"date": "2020-09-09", "close": 2.13, "volume": 855736.0}, {"date": "2020-09-10", "close": 2.1, "volume": 309208.0}, {"date": "2020-09-11", "close": 2.13, "volume": 1115406.0}, {"date": "2020-09-14", "close": 2.09, "volume": 1039643.0}, {"date": "2020-09-15", "close": 2.03, "volume": 370654.0}, {"date": "2020-09-16", "close": 2.16, "volume": 1417208.0}, {"date": "2020-09-17", "close": 2.61, "volume": 4262628.0}, {"date": "2020-09-18", "close": 2.8, "volume": 2952899.0}, {"date": "2020-09-21", "close": 3.03, "volume": 2123514.0}, {"date": "2020-09-22", "close": 3.05, "volume": 2206222.0}, {"date": "2020-09-23", "close": 2.77, "volume": 1320561.0}, {"date": "2020-09-24", "close": 2.62, "volume": 701409.0}, {"date": "2020-09-25", "close": 2.7, "volume": 913512.0}, {"date": "2020-09-28", "close": 2.875, "volume": 635834.0}, {"date": "2020-09-29", "close": 3.17, "volume": 1787696.0}, {"date": "2020-09-30", "close": 3.2, "volume": 1005819.0}, {"date": "2020-10-01", "close": 3.7, "volume": 3554466.0}, {"date": "2020-10-02", "close": 3.48, "volume": 2903727.0}, {"date": "2020-10-05", "close": 3.47, "volume": 2665647.0}, {"date": "2020-10-06", "close": 3.47, "volume": 1508210.0}, {"date": "2020-10-07", "close": 3.67, "volume": 1577981.0}, {"date": "2020-10-08", "close": 3.49, "volume": 1191321.0}, {"date": "2020-10-09", "close": 3.39, "volume": 545791.0}, {"date": "2020-10-12", "close": 3.26, "volume": 873163.0}, {"date": "2020-10-13", "close": 3.46, "volume": 743579.0}, {"date": "2020-10-14", "close": 3.53, "volume": 748180.0}, {"date": "2020-10-15", "close": 3.54, "volume": 502471.0}, {"date": "2020-10-16", "close": 3.79, "volume": 2595356.0}, {"date": "2020-10-19", "close": 4.5, "volume": 4962842.0}, {"date": "2020-10-20", "close": 4.46, "volume": 1755614.0}, {"date": "2020-10-21", "close": 4.95, "volume": 3652734.0}, {"date": "2020-10-22", "close": 4.69, "volume": 2015113.0}, {"date": "2020-10-23", "close": 4.02, "volume": 1949999.0}, {"date": "2020-10-26", "close": 3.99, "volume": 1169138.0}, {"date": "2020-10-27", "close": 3.65, "volume": 808776.0}, {"date": "2020-10-28", "close": 3.39, "volume": 710143.0}, {"date": "2020-10-29", "close": 3.98, "volume": 941649.0}, {"date": "2020-10-30", "close": 3.69, "volume": 568576.0}, {"date": "2020-11-02", "close": 3.75, "volume": 327562.0}, {"date": "2020-11-03", "close": 3.51, "volume": 462355.0}, {"date": "2020-11-04", "close": 3.6, "volume": 569404.0}, {"date": "2020-11-05", "close": 4.31, "volume": 1512198.0}, {"date": "2020-11-06", "close": 4.32, "volume": 689186.0}, {"date": "2020-11-09", "close": 3.42, "volume": 1598979.0}, {"date": "2020-11-10", "close": 3.29, "volume": 881530.0}, {"date": "2020-11-11", "close": 3.49, "volume": 711878.0}, {"date": "2020-11-12", "close": 2.12, "volume": 5179656.0}, {"date": "2020-11-13", "close": 2.21, "volume": 1792455.0}, {"date": "2020-11-16", "close": 2.2, "volume": 784988.0}, {"date": "2020-11-17", "close": 2.23, "volume": 489152.0}, {"date": "2020-11-18", "close": 2.1, "volume": 744370.0}, {"date": "2020-11-19", "close": 2.02, "volume": 749497.0}, {"date": "2020-11-20", "close": 2.06, "volume": 999991.0}, {"date": "2020-11-23", "close": 2.14, "volume": 1491916.0}, {"date": "2020-11-24", "close": 2.05, "volume": 1360798.0}, {"date": "2020-11-25", "close": 2.04, "volume": 514455.0}, {"date": "2020-11-27", "close": 2.21, "volume": 2474268.0}, {"date": "2020-11-30", "close": 2.19, "volume": 702641.0}, {"date": "2020-12-01", "close": 2.11, "volume": 472507.0}, {"date": "2020-12-02", "close": 2.27, "volume": 876385.0}, {"date": "2020-12-03", "close": 2.885, "volume": 14858370.0}, {"date": "2020-12-04", "close": 2.68, "volume": 1325181.0}, {"date": "2020-12-07", "close": 2.57, "volume": 894731.0}, {"date": "2020-12-08", "close": 2.6, "volume": 543728.0}, {"date": "2020-12-09", "close": 2.32, "volume": 1146304.0}, {"date": "2020-12-10", "close": 2.28, "volume": 388888.0}, {"date": "2020-12-11", "close": 2.25, "volume": 376875.0}, {"date": "2020-12-14", "close": 2.28, "volume": 335441.0}, {"date": "2020-12-15", "close": 2.39, "volume": 355327.0}, {"date": "2020-12-16", "close": 2.32, "volume": 197920.0}, {"date": "2020-12-17", "close": 2.37, "volume": 325673.0}, {"date": "2020-12-18", "close": 2.29, "volume": 439679.0}, {"date": "2020-12-21", "close": 2.36, "volume": 394599.0}, {"date": "2020-12-22", "close": 3.19, "volume": 48071030.0}, {"date": "2020-12-23", "close": 2.94, "volume": 2709661.0}, {"date": "2020-12-24", "close": 2.9, "volume": 949683.0}, {"date": "2020-12-28", "close": 2.81, "volume": 1079778.0}, {"date": "2020-12-29", "close": 2.62, "volume": 1093085.0}, {"date": "2020-12-30", "close": 2.59, "volume": 620366.0}, {"date": "2020-12-31", "close": 2.49, "volume": 829110.0}, {"date": "2021-01-04", "close": 2.84, "volume": 1092426.0}, {"date": "2021-01-05", "close": 3.06, "volume": 1280703.0}, {"date": "2021-01-06", "close": 2.96, "volume": 1030462.0}, {"date": "2021-01-07", "close": 3.09, "volume": 704376.0}, {"date": "2021-01-08", "close": 2.96, "volume": 680601.0}, {"date": "2021-01-11", "close": 3.03, "volume": 441406.0}, {"date": "2021-01-12", "close": 3.2, "volume": 696325.0}, {"date": "2021-01-13", "close": 3.34, "volume": 966759.0}, {"date": "2021-01-14", "close": 3.5, "volume": 1502383.0}, {"date": "2021-01-15", "close": 3.62, "volume": 8333881.0}, {"date": "2021-01-19", "close": 4.1, "volume": 3004804.0}, {"date": "2021-01-20", "close": 3.95, "volume": 1979127.0}, {"date": "2021-01-21", "close": 4.03, "volume": 1137235.0}, {"date": "2021-01-22", "close": 4.4, "volume": 10038120.0}, {"date": "2021-01-25", "close": 8.8, "volume": 63632960.0}, {"date": "2021-01-26", "close": 8.79, "volume": 9550009.0}, {"date": "2021-01-27", "close": 7.86, "volume": 3829957.0}, {"date": "2021-01-28", "close": 6.79, "volume": 3633187.0}, {"date": "2021-01-29", "close": 6.77, "volume": 2450132.0}, {"date": "2021-02-01", "close": 7.87, "volume": 4443602.0}, {"date": "2021-02-02", "close": 7.54, "volume": 2650175.0}, {"date": "2021-02-03", "close": 7.83, "volume": 1659231.0}, {"date": "2021-02-04", "close": 7.38, "volume": 2080086.0}, {"date": "2021-02-05", "close": 7.51, "volume": 1403686.0}, {"date": "2021-02-08", "close": 7.4, "volume": 1825333.0}, {"date": "2021-02-09", "close": 7.36, "volume": 1502671.0}, {"date": "2021-02-10", "close": 7.85, "volume": 2350149.0}, {"date": "2021-02-11", "close": 7.33, "volume": 1270953.0}, {"date": "2021-02-12", "close": 7.68, "volume": 1101309.0}, {"date": "2021-02-16", "close": 9.205, "volume": 4303402.0}, {"date": "2021-02-17", "close": 8.5, "volume": 2225656.0}, {"date": "2021-02-18", "close": 7.97, "volume": 1277149.0}, {"date": "2021-02-19", "close": 8.53, "volume": 956712.0}, {"date": "2021-02-22", "close": 8.42, "volume": 1948938.0}, {"date": "2021-02-23", "close": 8.21, "volume": 2219242.0}, {"date": "2021-02-24", "close": 9.63, "volume": 1822370.0}, {"date": "2021-02-25", "close": 9.9, "volume": 2839717.0}, {"date": "2021-02-26", "close": 9.83, "volume": 1436081.0}, {"date": "2021-03-01", "close": 14.93, "volume": 45662530.0}, {"date": "2021-03-02", "close": 16.97, "volume": 16081700.0}, {"date": "2021-03-03", "close": 17.39, "volume": 5010886.0}, {"date": "2021-03-04", "close": 13.8, "volume": 4587251.0}, {"date": "2021-03-05", "close": 12.16, "volume": 3085265.0}, {"date": "2021-03-08", "close": 13.15, "volume": 2245622.0}, {"date": "2021-03-09", "close": 15.94, "volume": 3425822.0}, {"date": "2021-03-10", "close": 16.11, "volume": 2286977.0}, {"date": "2021-03-11", "close": 16.62, "volume": 2537582.0}, {"date": "2021-03-12", "close": 20.83, "volume": 4066721.0}, {"date": "2021-03-15", "close": 19.21, "volume": 3144217.0}, {"date": "2021-03-16", "close": 18.42, "volume": 1757592.0}, {"date": "2021-03-17", "close": 18.99, "volume": 2182421.0}, {"date": "2021-03-18", "close": 18.91, "volume": 1827208.0}, {"date": "2021-03-19", "close": 19.86, "volume": 3119006.0}, {"date": "2021-03-22", "close": 22.28, "volume": 4960293.0}, {"date": "2021-03-23", "close": 23.62, "volume": 6703198.0}, {"date": "2021-03-24", "close": 24.07, "volume": 3832868.0}, {"date": "2021-03-25", "close": 23.1, "volume": 3433388.0}, {"date": "2021-03-26", "close": 23.84, "volume": 2037063.0}, {"date": "2021-03-29", "close": 21.08, "volume": 1712138.0}, {"date": "2021-03-30", "close": 22.45, "volume": 3991569.0}, {"date": "2021-03-31", "close": 24.52, "volume": 2750692.0}, {"date": "2021-04-01", "close": 26.15, "volume": 2386988.0}, {"date": "2021-04-05", "close": 25.59, "volume": 1581085.0}, {"date": "2021-04-06", "close": 26.02, "volume": 1317684.0}, {"date": "2021-04-07", "close": 24.7, "volume": 2056748.0}, {"date": "2021-04-08", "close": 26.19, "volume": 2305563.0}, {"date": "2021-04-09", "close": 26.1, "volume": 1306691.0}, {"date": "2021-04-12", "close": 23.62, "volume": 1387947.0}, {"date": "2021-04-13", "close": 22.44, "volume": 1980954.0}, {"date": "2021-04-14", "close": 22.4, "volume": 1066227.0}, {"date": "2021-04-15", "close": 20.51, "volume": 2261466.0}, {"date": "2021-04-16", "close": 18.99, "volume": 2762851.0}, {"date": "2021-04-19", "close": 18.48, "volume": 2254629.0}, {"date": "2021-04-20", "close": 17.34, "volume": 2849331.0}, {"date": "2021-04-21", "close": 18.58, "volume": 1713240.0}, {"date": "2021-04-22", "close": 18.17, "volume": 1555796.0}, {"date": "2021-04-23", "close": 18.08, "volume": 1022112.0}, {"date": "2021-04-26", "close": 18.77, "volume": 1342979.0}, {"date": "2021-04-27", "close": 18.05, "volume": 770014.0}, {"date": "2021-04-28", "close": 18.45, "volume": 1187696.0}, {"date": "2021-04-29", "close": 19.38, "volume": 853206.0}, {"date": "2021-04-30", "close": 18.23, "volume": 876027.0}, {"date": "2021-05-03", "close": 18.01, "volume": 780893.0}, {"date": "2021-05-04", "close": 18.26, "volume": 807397.0}, {"date": "2021-05-05", "close": 17.35, "volume": 731424.0}, {"date": "2021-05-06", "close": 16.6, "volume": 1684773.0}, {"date": "2021-05-07", "close": 13.07, "volume": 5011571.0}, {"date": "2021-05-10", "close": 11.73, "volume": 2450930.0}, {"date": "2021-05-11", "close": 12.43, "volume": 1750468.0}, {"date": "2021-05-12", "close": 10.41, "volume": 2974437.0}, {"date": "2021-05-13", "close": 9.01, "volume": 2321500.0}, {"date": "2021-05-14", "close": 9.39, "volume": 1818943.0}, {"date": "2021-05-17", "close": 10.17, "volume": 1996911.0}, {"date": "2021-05-18", "close": 12.3, "volume": 4669961.0}, {"date": "2021-05-19", "close": 11.84, "volume": 1908938.0}, {"date": "2021-05-20", "close": 10.82, "volume": 1718801.0}, {"date": "2021-05-21", "close": 11.16, "volume": 1044797.0}, {"date": "2021-05-24", "close": 11.31, "volume": 911678.0}, {"date": "2021-05-25", "close": 11.27, "volume": 842550.0}, {"date": "2021-05-26", "close": 12.53, "volume": 1316178.0}, {"date": "2021-05-27", "close": 12.45, "volume": 656519.0}, {"date": "2021-05-28", "close": 13.57, "volume": 1651057.0}, {"date": "2021-06-01", "close": 13.36, "volume": 1080904.0}, {"date": "2021-06-02", "close": 13.77, "volume": 960831.0}, {"date": "2021-06-03", "close": 13.09, "volume": 995924.0}, {"date": "2021-06-04", "close": 12.52, "volume": 856784.0}, {"date": "2021-06-07", "close": 13.1, "volume": 953025.0}, {"date": "2021-06-08", "close": 13.92, "volume": 637293.0}, {"date": "2021-06-09", "close": 15.0, "volume": 1336121.0}, {"date": "2021-06-10", "close": 13.82, "volume": 948271.0}, {"date": "2021-06-11", "close": 14.15, "volume": 1167697.0}, {"date": "2021-06-14", "close": 14.09, "volume": 1531450.0}, {"date": "2021-06-15", "close": 13.77, "volume": 834833.0}, {"date": "2021-06-16", "close": 14.13, "volume": 1002974.0}, {"date": "2021-06-17", "close": 14.55, "volume": 1195237.0}, {"date": "2021-06-18", "close": 14.31, "volume": 1430927.0}, {"date": "2021-06-21", "close": 13.2, "volume": 1032230.0}, {"date": "2021-06-22", "close": 13.39, "volume": 999326.0}, {"date": "2021-06-23", "close": 13.11, "volume": 2241014.0}, {"date": "2021-06-24", "close": 12.48, "volume": 1291425.0}, {"date": "2021-06-25", "close": 12.09, "volume": 3966676.0}, {"date": "2021-06-28", "close": 12.34, "volume": 1065073.0}, {"date": "2021-06-29", "close": 11.79, "volume": 3410214.0}, {"date": "2021-06-30", "close": 11.17, "volume": 1339747.0}, {"date": "2021-07-01", "close": 11.2, "volume": 918344.0}, {"date": "2021-07-02", "close": 10.65, "volume": 773872.0}, {"date": "2021-07-06", "close": 10.3, "volume": 826921.0}, {"date": "2021-07-07", "close": 10.04, "volume": 778909.0}, {"date": "2021-07-08", "close": 10.14, "volume": 1165964.0}, {"date": "2021-07-09", "close": 10.27, "volume": 779098.0}, {"date": "2021-07-12", "close": 9.69, "volume": 1021547.0}, {"date": "2021-07-13", "close": 9.43, "volume": 715272.0}, {"date": "2021-07-14", "close": 8.97, "volume": 1462361.0}, {"date": "2021-07-15", "close": 9.48, "volume": 1272970.0}, {"date": "2021-07-16", "close": 9.25, "volume": 798365.0}, {"date": "2021-07-19", "close": 9.22, "volume": 837880.0}, {"date": "2021-07-20", "close": 9.87, "volume": 837381.0}, {"date": "2021-07-21", "close": 10.38, "volume": 851046.0}, {"date": "2021-07-22", "close": 9.95, "volume": 789729.0}, {"date": "2021-07-23", "close": 9.71, "volume": 957881.0}, {"date": "2021-07-26", "close": 9.91, "volume": 618340.0}, {"date": "2021-07-27", "close": 9.26, "volume": 811001.0}, {"date": "2021-07-28", "close": 9.15, "volume": 1402413.0}, {"date": "2021-07-29", "close": 9.46, "volume": 1584417.0}, {"date": "2021-07-30", "close": 8.77, "volume": 1201918.0}, {"date": "2021-08-02", "close": 8.7, "volume": 1153311.0}, {"date": "2021-08-03", "close": 8.99, "volume": 463200.0}, {"date": "2021-08-04", "close": 8.38, "volume": 527364.0}, {"date": "2021-08-05", "close": 8.53, "volume": 529935.0}, {"date": "2021-08-06", "close": 9.27, "volume": 1061630.0}, {"date": "2021-08-09", "close": 9.61, "volume": 616758.0}, {"date": "2021-08-10", "close": 9.81, "volume": 829438.0}, {"date": "2021-08-11", "close": 9.4, "volume": 792038.0}, {"date": "2021-08-12", "close": 10.76, "volume": 2236433.0}, {"date": "2021-08-13", "close": 9.78, "volume": 862906.0}, {"date": "2021-08-16", "close": 9.16, "volume": 550711.0}, {"date": "2021-08-17", "close": 8.84, "volume": 423753.0}, {"date": "2021-08-18", "close": 9.3, "volume": 626927.0}, {"date": "2021-08-19", "close": 8.32, "volume": 876018.0}, {"date": "2021-08-20", "close": 8.54, "volume": 779699.0}, {"date": "2021-08-23", "close": 8.7, "volume": 926609.0}, {"date": "2021-08-24", "close": 9.89, "volume": 1333641.0}, {"date": "2021-08-25", "close": 10.33, "volume": 579441.0}, {"date": "2021-08-26", "close": 10.17, "volume": 467224.0}, {"date": "2021-08-27", "close": 10.68, "volume": 415831.0}, {"date": "2021-08-30", "close": 10.23, "volume": 381382.0}, {"date": "2021-08-31", "close": 11.12, "volume": 738994.0}, {"date": "2021-09-01", "close": 11.75, "volume": 1035636.0}, {"date": "2021-09-02", "close": 12.11, "volume": 1009617.0}, {"date": "2021-09-03", "close": 12.09, "volume": 580155.0}, {"date": "2021-09-07", "close": 12.65, "volume": 565620.0}, {"date": "2021-09-08", "close": 11.91, "volume": 568821.0}, {"date": "2021-09-09", "close": 12.65, "volume": 938705.0}, {"date": "2021-09-10", "close": 13.2, "volume": 1240621.0}, {"date": "2021-09-13", "close": 13.07, "volume": 897107.0}, {"date": "2021-09-14", "close": 13.03, "volume": 1185015.0}, {"date": "2021-09-15", "close": 14.19, "volume": 1533495.0}, {"date": "2021-09-16", "close": 14.69, "volume": 1278178.0}, {"date": "2021-09-17", "close": 14.71, "volume": 1330402.0}, {"date": "2021-09-20", "close": 13.22, "volume": 927233.0}, {"date": "2021-09-21", "close": 13.54, "volume": 818051.0}, {"date": "2021-09-22", "close": 13.77, "volume": 545185.0}, {"date": "2021-09-23", "close": 14.85, "volume": 629881.0}, {"date": "2021-09-24", "close": 14.7, "volume": 541938.0}, {"date": "2021-09-27", "close": 17.0, "volume": 2141730.0}, {"date": "2021-09-28", "close": 16.11, "volume": 748174.0}, {"date": "2021-09-29", "close": 16.32, "volume": 625141.0}, {"date": "2021-09-30", "close": 18.28, "volume": 6760064.0}, {"date": "2021-10-01", "close": 19.7, "volume": 2297188.0}, {"date": "2021-10-04", "close": 16.72, "volume": 1701168.0}, {"date": "2021-10-05", "close": 17.88, "volume": 1061038.0}, {"date": "2021-10-06", "close": 17.4, "volume": 1595902.0}, {"date": "2021-10-07", "close": 19.18, "volume": 1604289.0}, {"date": "2021-10-08", "close": 19.22, "volume": 759707.0}, {"date": "2021-10-11", "close": 20.78, "volume": 1868544.0}, {"date": "2021-10-12", "close": 21.15, "volume": 1208710.0}, {"date": "2021-10-13", "close": 21.18, "volume": 1411296.0}, {"date": "2021-10-14", "close": 20.4, "volume": 862708.0}, {"date": "2021-10-15", "close": 18.01, "volume": 2750441.0}, {"date": "2021-10-18", "close": 18.16, "volume": 907525.0}, {"date": "2021-10-19", "close": 18.33, "volume": 679829.0}, {"date": "2021-10-20", "close": 19.33, "volume": 1061635.0}, {"date": "2021-10-21", "close": 19.85, "volume": 587741.0}, {"date": "2021-10-22", "close": 19.96, "volume": 363206.0}, {"date": "2021-10-25", "close": 19.78, "volume": 486683.0}, {"date": "2021-10-26", "close": 18.61, "volume": 760489.0}, {"date": "2021-10-27", "close": 17.9, "volume": 612540.0}, {"date": "2021-10-28", "close": 19.34, "volume": 522530.0}, {"date": "2021-10-29", "close": 19.9, "volume": 892479.0}, {"date": "2021-11-01", "close": 19.96, "volume": 559776.0}, {"date": "2021-11-02", "close": 20.89, "volume": 720821.0}, {"date": "2021-11-03", "close": 21.6, "volume": 731744.0}, {"date": "2021-11-04", "close": 20.95, "volume": 544931.0}, {"date": "2021-11-05", "close": 22.26, "volume": 775890.0}, {"date": "2021-11-08", "close": 22.44, "volume": 758600.0}, {"date": "2021-11-09", "close": 20.25, "volume": 1088572.0}, {"date": "2021-11-10", "close": 20.13, "volume": 649746.0}, {"date": "2021-11-11", "close": 20.34, "volume": 2090751.0}, {"date": "2021-11-12", "close": 20.79, "volume": 632310.0}, {"date": "2021-11-15", "close": 19.82, "volume": 716805.0}, {"date": "2021-11-16", "close": 19.32, "volume": 526810.0}, {"date": "2021-11-17", "close": 18.54, "volume": 503101.0}, {"date": "2021-11-18", "close": 18.53, "volume": 595489.0}, {"date": "2021-11-19", "close": 17.32, "volume": 794762.0}, {"date": "2021-11-22", "close": 18.0, "volume": 574051.0}, {"date": "2021-11-23", "close": 17.42, "volume": 489087.0}, {"date": "2021-11-24", "close": 18.54, "volume": 409901.0}, {"date": "2021-11-26", "close": 17.74, "volume": 431639.0}, {"date": "2021-11-29", "close": 18.37, "volume": 509105.0}, {"date": "2021-11-30", "close": 18.76, "volume": 866336.0}, {"date": "2021-12-01", "close": 16.99, "volume": 1120798.0}, {"date": "2021-12-02", "close": 16.55, "volume": 1259391.0}, {"date": "2021-12-03", "close": 15.02, "volume": 993202.0}, {"date": "2021-12-06", "close": 15.24, "volume": 1001913.0}, {"date": "2021-12-07", "close": 16.44, "volume": 1093904.0}, {"date": "2021-12-08", "close": 17.03, "volume": 587079.0}, {"date": "2021-12-09", "close": 16.37, "volume": 420413.0}, {"date": "2021-12-10", "close": 17.13, "volume": 456596.0}, {"date": "2021-12-13", "close": 14.53, "volume": 1012461.0}, {"date": "2021-12-14", "close": 14.44, "volume": 599625.0}, {"date": "2021-12-15", "close": 15.06, "volume": 581695.0}, {"date": "2021-12-16", "close": 13.9, "volume": 734462.0}, {"date": "2021-12-17", "close": 14.9, "volume": 3259666.0}, {"date": "2021-12-20", "close": 12.21, "volume": 1749633.0}, {"date": "2021-12-21", "close": 12.77, "volume": 974119.0}, {"date": "2021-12-22", "close": 12.97, "volume": 818791.0}, {"date": "2021-12-23", "close": 12.61, "volume": 417326.0}, {"date": "2021-12-27", "close": 12.61, "volume": 626096.0}, {"date": "2021-12-28", "close": 12.14, "volume": 398706.0}, {"date": "2021-12-29", "close": 12.06, "volume": 478564.0}, {"date": "2021-12-30", "close": 12.43, "volume": 658037.0}, {"date": "2021-12-31", "close": 12.3, "volume": 660793.0}, {"date": "2022-01-03", "close": 13.11, "volume": 627047.0}, {"date": "2022-01-04", "close": 12.96, "volume": 602622.0}, {"date": "2022-01-05", "close": 11.44, "volume": 1071016.0}, {"date": "2022-01-06", "close": 11.31, "volume": 887760.0}, {"date": "2022-01-07", "close": 10.87, "volume": 601995.0}, {"date": "2022-01-10", "close": 10.72, "volume": 470687.0}, {"date": "2022-01-11", "close": 11.37, "volume": 519570.0}, {"date": "2022-01-12", "close": 11.18, "volume": 370772.0}, {"date": "2022-01-13", "close": 10.94, "volume": 465887.0}, {"date": "2022-01-14", "close": 10.38, "volume": 594442.0}, {"date": "2022-01-18", "close": 9.58, "volume": 822691.0}, {"date": "2022-01-19", "close": 9.5, "volume": 846700.0}, {"date": "2022-01-20", "close": 9.63, "volume": 777292.0}, {"date": "2022-01-21", "close": 8.885, "volume": 1181719.0}, {"date": "2022-01-24", "close": 9.21, "volume": 864644.0}, {"date": "2022-01-25", "close": 8.98, "volume": 648331.0}, {"date": "2022-01-26", "close": 8.93, "volume": 861800.0}, {"date": "2022-01-27", "close": 8.31, "volume": 759544.0}, {"date": "2022-01-28", "close": 8.66, "volume": 823695.0}, {"date": "2022-01-31", "close": 9.17, "volume": 525925.0}, {"date": "2022-02-01", "close": 9.56, "volume": 848630.0}, {"date": "2022-02-02", "close": 8.99, "volume": 822868.0}, {"date": "2022-02-03", "close": 8.57, "volume": 604133.0}, {"date": "2022-02-04", "close": 9.18, "volume": 542568.0}, {"date": "2022-02-07", "close": 10.18, "volume": 951144.0}, {"date": "2022-02-08", "close": 10.62, "volume": 766872.0}, {"date": "2022-02-09", "close": 11.4, "volume": 1140892.0}, {"date": "2022-02-10", "close": 11.14, "volume": 1172511.0}, {"date": "2022-02-11", "close": 10.45, "volume": 694921.0}, {"date": "2022-02-14", "close": 10.2, "volume": 432075.0}, {"date": "2022-02-15", "close": 10.97, "volume": 401370.0}, {"date": "2022-02-16", "close": 10.86, "volume": 594013.0}, {"date": "2022-02-17", "close": 10.39, "volume": 422744.0}, {"date": "2022-02-18", "close": 9.79, "volume": 444902.0}, {"date": "2022-02-22", "close": 9.07, "volume": 623710.0}, {"date": "2022-02-23", "close": 9.42, "volume": 695953.0}, {"date": "2022-02-24", "close": 11.32, "volume": 1289520.0}, {"date": "2022-02-25", "close": 11.69, "volume": 621389.0}, {"date": "2022-02-28", "close": 12.82, "volume": 1520497.0}, {"date": "2022-03-01", "close": 12.44, "volume": 1028853.0}, {"date": "2022-03-02", "close": 13.35, "volume": 681020.0}, {"date": "2022-03-03", "close": 12.72, "volume": 709440.0}, {"date": "2022-03-04", "close": 12.38, "volume": 518682.0}, {"date": "2022-03-07", "close": 12.44, "volume": 960079.0}, {"date": "2022-03-08", "close": 15.02, "volume": 1556931.0}, {"date": "2022-03-09", "close": 14.78, "volume": 1124106.0}, {"date": "2022-03-10", "close": 14.52, "volume": 1129391.0}, {"date": "2022-03-11", "close": 13.72, "volume": 945992.0}, {"date": "2022-03-14", "close": 11.59, "volume": 1205336.0}, {"date": "2022-03-15", "close": 10.78, "volume": 1120963.0}, {"date": "2022-03-16", "close": 10.75, "volume": 1191809.0}, {"date": "2022-03-17", "close": 11.46, "volume": 1177800.0}, {"date": "2022-03-18", "close": 11.07, "volume": 1042778.0}, {"date": "2022-03-21", "close": 10.63, "volume": 1490495.0}, {"date": "2022-03-22", "close": 11.0, "volume": 892023.0}, {"date": "2022-03-23", "close": 11.18, "volume": 914701.0}, {"date": "2022-03-24", "close": 11.22, "volume": 914709.0}, {"date": "2022-03-25", "close": 12.01, "volume": 1105192.0}, {"date": "2022-03-28", "close": 11.62, "volume": 1038039.0}, {"date": "2022-03-29", "close": 11.75, "volume": 837469.0}, {"date": "2022-03-30", "close": 12.39, "volume": 1412344.0}, {"date": "2022-03-31", "close": 12.67, "volume": 700690.0}, {"date": "2022-04-01", "close": 11.7, "volume": 659224.0}, {"date": "2022-04-04", "close": 12.79, "volume": 903906.0}, {"date": "2022-04-05", "close": 12.41, "volume": 856374.0}, {"date": "2022-04-06", "close": 11.81, "volume": 496453.0}, {"date": "2022-04-07", "close": 12.28, "volume": 497542.0}, {"date": "2022-04-08", "close": 12.03, "volume": 374768.0}, {"date": "2022-04-11", "close": 12.67, "volume": 618968.0}, {"date": "2022-04-12", "close": 12.89, "volume": 974366.0}, {"date": "2022-04-13", "close": 13.46, "volume": 569613.0}, {"date": "2022-04-14", "close": 13.17, "volume": 477835.0}, {"date": "2022-04-18", "close": 12.64, "volume": 417233.0}, {"date": "2022-04-19", "close": 12.39, "volume": 378924.0}, {"date": "2022-04-20", "close": 11.8, "volume": 828544.0}, {"date": "2022-04-21", "close": 10.64, "volume": 942981.0}, {"date": "2022-04-22", "close": 9.84, "volume": 1334980.0}, {"date": "2022-04-25", "close": 9.95, "volume": 699361.0}, {"date": "2022-04-26", "close": 9.55, "volume": 621098.0}, {"date": "2022-04-27", "close": 9.55, "volume": 468186.0}, {"date": "2022-04-28", "close": 9.64, "volume": 522458.0}, {"date": "2022-04-29", "close": 9.13, "volume": 382222.0}, {"date": "2022-05-02", "close": 9.12, "volume": 718404.0}, {"date": "2022-05-03", "close": 10.14, "volume": 696925.0}, {"date": "2022-05-04", "close": 10.46, "volume": 504234.0}, {"date": "2022-05-05", "close": 9.66, "volume": 425721.0}, {"date": "2022-05-06", "close": 9.2, "volume": 559280.0}, {"date": "2022-05-09", "close": 8.16, "volume": 1008442.0}, {"date": "2022-05-10", "close": 7.9, "volume": 928223.0}, {"date": "2022-05-11", "close": 7.01, "volume": 754419.0}, {"date": "2022-05-12", "close": 6.88, "volume": 1617024.0}, {"date": "2022-05-13", "close": 7.66, "volume": 1120436.0}, {"date": "2022-05-16", "close": 7.35, "volume": 857916.0}, {"date": "2022-05-17", "close": 8.21, "volume": 745045.0}, {"date": "2022-05-18", "close": 7.8, "volume": 999115.0}, {"date": "2022-05-19", "close": 7.63, "volume": 782785.0}, {"date": "2022-05-20", "close": 7.45, "volume": 597687.0}, {"date": "2022-05-23", "close": 7.39, "volume": 741666.0}, {"date": "2022-05-24", "close": 7.08, "volume": 538204.0}, {"date": "2022-05-25", "close": 7.49, "volume": 637833.0}, {"date": "2022-05-26", "close": 7.88, "volume": 738854.0}, {"date": "2022-05-27", "close": 8.5, "volume": 545837.0}, {"date": "2022-05-31", "close": 8.11, "volume": 852863.0}, {"date": "2022-06-01", "close": 8.3, "volume": 908404.0}, {"date": "2022-06-02", "close": 9.21, "volume": 816713.0}, {"date": "2022-06-03", "close": 8.53, "volume": 771849.0}, {"date": "2022-06-06", "close": 8.0, "volume": 678134.0}, {"date": "2022-06-07", "close": 8.04, "volume": 786732.0}, {"date": "2022-06-08", "close": 8.37, "volume": 524634.0}, {"date": "2022-06-09", "close": 7.96, "volume": 450205.0}, {"date": "2022-06-10", "close": 7.31, "volume": 476784.0}, {"date": "2022-06-13", "close": 6.31, "volume": 1117126.0}, {"date": "2022-06-14", "close": 5.9, "volume": 1183221.0}, {"date": "2022-06-15", "close": 5.87, "volume": 936845.0}, {"date": "2022-06-16", "close": 5.4, "volume": 1020706.0}, {"date": "2022-06-17", "close": 5.47, "volume": 4252855.0}, {"date": "2022-06-21", "close": 6.03, "volume": 1020148.0}, {"date": "2022-06-22", "close": 5.99, "volume": 625908.0}, {"date": "2022-06-23", "close": 6.06, "volume": 757764.0}, {"date": "2022-06-24", "close": 6.1, "volume": 1121523.0}, {"date": "2022-06-27", "close": 6.1, "volume": 460850.0}, {"date": "2022-06-28", "close": 5.53, "volume": 746833.0}, {"date": "2022-06-29", "close": 5.15, "volume": 852504.0}, {"date": "2022-06-30", "close": 4.91, "volume": 717343.0}, {"date": "2022-07-01", "close": 4.83, "volume": 650887.0}, {"date": "2022-07-05", "close": 4.79, "volume": 808900.0}, {"date": "2022-07-06", "close": 4.5, "volume": 614278.0}, {"date": "2022-07-07", "close": 5.03, "volume": 752417.0}, {"date": "2022-07-08", "close": 5.26, "volume": 521708.0}, {"date": "2022-07-11", "close": 5.01, "volume": 615574.0}, {"date": "2022-07-12", "close": 5.08, "volume": 458407.0}, {"date": "2022-07-13", "close": 5.3, "volume": 577773.0}, {"date": "2022-07-14", "close": 5.03, "volume": 480967.0}, {"date": "2022-07-15", "close": 5.3, "volume": 522437.0}, {"date": "2022-07-18", "close": 5.18, "volume": 563377.0}, {"date": "2022-07-19", "close": 5.42, "volume": 379256.0}, {"date": "2022-07-20", "close": 5.76, "volume": 490143.0}, {"date": "2022-07-21", "close": 5.57, "volume": 598991.0}, {"date": "2022-07-22", "close": 5.02, "volume": 514310.0}, {"date": "2022-07-25", "close": 5.48, "volume": 340540.0}, {"date": "2022-07-26", "close": 5.29, "volume": 316044.0}, {"date": "2022-07-27", "close": 5.74, "volume": 506716.0}, {"date": "2022-07-28", "close": 6.39, "volume": 830384.0}, {"date": "2022-07-29", "close": 7.35, "volume": 1725914.0}, {"date": "2022-08-01", "close": 7.5, "volume": 846423.0}, {"date": "2022-08-02", "close": 7.83, "volume": 911783.0}, {"date": "2022-08-03", "close": 7.88, "volume": 793315.0}, {"date": "2022-08-04", "close": 8.16, "volume": 1180602.0}, {"date": "2022-08-05", "close": 10.18, "volume": 2464266.0}, {"date": "2022-08-08", "close": 11.12, "volume": 1456881.0}, {"date": "2022-08-09", "close": 10.17, "volume": 1559610.0}, {"date": "2022-08-10", "close": 10.5, "volume": 791305.0}, {"date": "2022-08-11", "close": 10.66, "volume": 716665.0}, {"date": "2022-08-12", "close": 10.85, "volume": 556383.0}, {"date": "2022-08-15", "close": 10.46, "volume": 653948.0}, {"date": "2022-08-16", "close": 10.5, "volume": 819751.0}, {"date": "2022-08-17", "close": 9.76, "volume": 597509.0}, {"date": "2022-08-18", "close": 10.11, "volume": 456002.0}, {"date": "2022-08-19", "close": 9.01, "volume": 743068.0}, {"date": "2022-08-22", "close": 8.37, "volume": 543765.0}, {"date": "2022-08-23", "close": 8.36, "volume": 525214.0}, {"date": "2022-08-24", "close": 9.3, "volume": 626707.0}, {"date": "2022-08-25", "close": 9.91, "volume": 625803.0}, {"date": "2022-08-26", "close": 9.49, "volume": 613782.0}, {"date": "2022-08-29", "close": 9.24, "volume": 385128.0}, {"date": "2022-08-30", "close": 8.56, "volume": 521988.0}, {"date": "2022-08-31", "close": 9.12, "volume": 601674.0}, {"date": "2022-09-01", "close": 8.38, "volume": 571627.0}, {"date": "2022-09-02", "close": 8.41, "volume": 252390.0}, {"date": "2022-09-06", "close": 8.32, "volume": 520420.0}, {"date": "2022-09-07", "close": 8.63, "volume": 502828.0}, {"date": "2022-09-08", "close": 9.17, "volume": 640119.0}, {"date": "2022-09-09", "close": 9.36, "volume": 457225.0}, {"date": "2022-09-12", "close": 9.37, "volume": 368811.0}, {"date": "2022-09-13", "close": 8.42, "volume": 654133.0}, {"date": "2022-09-14", "close": 8.52, "volume": 461704.0}, {"date": "2022-09-15", "close": 8.36, "volume": 530209.0}, {"date": "2022-09-16", "close": 7.77, "volume": 616362.0}, {"date": "2022-09-19", "close": 8.01, "volume": 506694.0}, {"date": "2022-09-20", "close": 7.63, "volume": 557859.0}, {"date": "2022-09-21", "close": 7.44, "volume": 646887.0}, {"date": "2022-09-22", "close": 6.91, "volume": 629668.0}, {"date": "2022-09-23", "close": 6.47, "volume": 672029.0}, {"date": "2022-09-26", "close": 6.16, "volume": 588782.0}, {"date": "2022-09-27", "close": 6.39, "volume": 524422.0}, {"date": "2022-09-28", "close": 6.74, "volume": 634500.0}, {"date": "2022-09-29", "close": 6.18, "volume": 547061.0}, {"date": "2022-09-30", "close": 6.12, "volume": 430305.0}, {"date": "2022-10-03", "close": 6.34, "volume": 445667.0}, {"date": "2022-10-04", "close": 6.98, "volume": 1150856.0}, {"date": "2022-10-05", "close": 6.66, "volume": 457816.0}, {"date": "2022-10-06", "close": 6.73, "volume": 832543.0}, {"date": "2022-10-07", "close": 6.29, "volume": 478357.0}, {"date": "2022-10-10", "close": 6.22, "volume": 394278.0}, {"date": "2022-10-11", "close": 6.4, "volume": 458828.0}, {"date": "2022-10-12", "close": 6.35, "volume": 425151.0}, {"date": "2022-10-13", "close": 6.25, "volume": 744115.0}, {"date": "2022-10-14", "close": 5.87, "volume": 598531.0}, {"date": "2022-10-17", "close": 6.41, "volume": 1233974.0}, {"date": "2022-10-18", "close": 7.07, "volume": 1049890.0}, {"date": "2022-10-19", "close": 7.61, "volume": 880602.0}, {"date": "2022-10-20", "close": 7.26, "volume": 814793.0}, {"date": "2022-10-21", "close": 7.28, "volume": 2444617.0}, {"date": "2022-10-24", "close": 6.9, "volume": 495317.0}, {"date": "2022-10-25", "close": 7.2, "volume": 516480.0}, {"date": "2022-10-26", "close": 7.4, "volume": 391903.0}, {"date": "2022-10-27", "close": 7.09, "volume": 361858.0}, {"date": "2022-10-28", "close": 7.21, "volume": 312194.0}, {"date": "2022-10-31", "close": 7.4, "volume": 605214.0}, {"date": "2022-11-01", "close": 7.22, "volume": 426234.0}, {"date": "2022-11-02", "close": 6.88, "volume": 532626.0}, {"date": "2022-11-03", "close": 6.99, "volume": 997241.0}, {"date": "2022-11-04", "close": 6.84, "volume": 898333.0}, {"date": "2022-11-07", "close": 6.76, "volume": 478017.0}, {"date": "2022-11-08", "close": 6.36, "volume": 1017147.0}, {"date": "2022-11-09", "close": 5.63, "volume": 946578.0}, {"date": "2022-11-10", "close": 6.64, "volume": 716517.0}, {"date": "2022-11-11", "close": 6.64, "volume": 1015143.0}, {"date": "2022-11-14", "close": 5.99, "volume": 687608.0}, {"date": "2022-11-15", "close": 6.28, "volume": 680729.0}, {"date": "2022-11-16", "close": 5.85, "volume": 494592.0}, {"date": "2022-11-17", "close": 5.47, "volume": 615474.0}, {"date": "2022-11-18", "close": 5.38, "volume": 431357.0}, {"date": "2022-11-21", "close": 5.39, "volume": 449981.0}, {"date": "2022-11-22", "close": 5.25, "volume": 320692.0}, {"date": "2022-11-23", "close": 5.31, "volume": 269009.0}, {"date": "2022-11-25", "close": 5.28, "volume": 85013.0}, {"date": "2022-11-28", "close": 4.79, "volume": 572769.0}, {"date": "2022-11-29", "close": 4.82, "volume": 584000.0}, {"date": "2022-11-30", "close": 5.51, "volume": 1145629.0}, {"date": "2022-12-01", "close": 5.63, "volume": 837197.0}, {"date": "2022-12-02", "close": 5.55, "volume": 458206.0}, {"date": "2022-12-05", "close": 5.11, "volume": 422143.0}, {"date": "2022-12-06", "close": 4.61, "volume": 588509.0}, {"date": "2022-12-07", "close": 4.27, "volume": 609296.0}, {"date": "2022-12-08", "close": 3.93, "volume": 898951.0}, {"date": "2022-12-09", "close": 3.78, "volume": 761136.0}, {"date": "2022-12-12", "close": 4.35, "volume": 798944.0}, {"date": "2022-12-13", "close": 4.43, "volume": 955417.0}, {"date": "2022-12-14", "close": 4.19, "volume": 515478.0}, {"date": "2022-12-15", "close": 4.11, "volume": 436419.0}, {"date": "2022-12-16", "close": 4.15, "volume": 1036199.0}, {"date": "2022-12-19", "close": 4.05, "volume": 588340.0}, {"date": "2022-12-20", "close": 4.09, "volume": 435709.0}, {"date": "2022-12-21", "close": 4.2, "volume": 515033.0}, {"date": "2022-12-22", "close": 3.85, "volume": 647020.0}, {"date": "2022-12-23", "close": 3.9, "volume": 319789.0}, {"date": "2022-12-27", "close": 3.77, "volume": 540957.0}, {"date": "2022-12-28", "close": 3.75, "volume": 643885.0}, {"date": "2022-12-29", "close": 4.015, "volume": 466029.0}, {"date": "2022-12-30", "close": 3.96, "volume": 636464.0}, {"date": "2023-01-03", "close": 3.9, "volume": 727679.0}, {"date": "2023-01-04", "close": 3.94, "volume": 430758.0}, {"date": "2023-01-05", "close": 3.75, "volume": 624399.0}, {"date": "2023-01-06", "close": 3.87, "volume": 649622.0}, {"date": "2023-01-09", "close": 4.08, "volume": 663162.0}, {"date": "2023-01-10", "close": 4.05, "volume": 312761.0}, {"date": "2023-01-11", "close": 4.23, "volume": 451447.0}, {"date": "2023-01-12", "close": 4.3, "volume": 319527.0}, {"date": "2023-01-13", "close": 4.39, "volume": 296325.0}, {"date": "2023-01-17", "close": 4.37, "volume": 283562.0}, {"date": "2023-01-18", "close": 4.11, "volume": 523086.0}, {"date": "2023-01-19", "close": 3.82, "volume": 794937.0}, {"date": "2023-01-20", "close": 3.84, "volume": 551432.0}, {"date": "2023-01-23", "close": 4.16, "volume": 596774.0}, {"date": "2023-01-24", "close": 4.06, "volume": 275715.0}, {"date": "2023-01-25", "close": 4.16, "volume": 258290.0}, {"date": "2023-01-26", "close": 4.19, "volume": 322291.0}, {"date": "2023-01-27", "close": 4.31, "volume": 231699.0}, {"date": "2023-01-30", "close": 4.32, "volume": 448382.0}, {"date": "2023-01-31", "close": 4.67, "volume": 790269.0}, {"date": "2023-02-01", "close": 4.6, "volume": 761333.0}, {"date": "2023-02-02", "close": 4.7, "volume": 698566.0}, {"date": "2023-02-03", "close": 4.69, "volume": 588741.0}, {"date": "2023-02-06", "close": 4.52, "volume": 538643.0}, {"date": "2023-02-07", "close": 4.37, "volume": 377468.0}, {"date": "2023-02-08", "close": 4.38, "volume": 342678.0}, {"date": "2023-02-09", "close": 4.3, "volume": 370871.0}, {"date": "2023-02-10", "close": 4.22, "volume": 503763.0}, {"date": "2023-02-13", "close": 4.61, "volume": 616981.0}, {"date": "2023-02-14", "close": 4.79, "volume": 543731.0}, {"date": "2023-02-15", "close": 4.93, "volume": 561851.0}, {"date": "2023-02-16", "close": 4.51, "volume": 399108.0}, {"date": "2023-02-17", "close": 4.3, "volume": 297854.0}, {"date": "2023-02-21", "close": 3.92, "volume": 566133.0}, {"date": "2023-02-22", "close": 3.9, "volume": 554568.0}, {"date": "2023-02-23", "close": 3.9, "volume": 436179.0}, {"date": "2023-02-24", "close": 3.81, "volume": 332310.0}, {"date": "2023-02-27", "close": 3.85, "volume": 400233.0}, {"date": "2023-02-28", "close": 3.57, "volume": 1209626.0}, {"date": "2023-03-01", "close": 3.7, "volume": 533731.0}, {"date": "2023-03-02", "close": 3.63, "volume": 353569.0}, {"date": "2023-03-03", "close": 3.84, "volume": 428306.0}, {"date": "2023-03-06", "close": 3.68, "volume": 430240.0}, {"date": "2023-03-07", "close": 3.61, "volume": 324961.0}, {"date": "2023-03-08", "close": 3.505, "volume": 631617.0}, {"date": "2023-03-09", "close": 2.985, "volume": 1773546.0}, {"date": "2023-03-10", "close": 2.68, "volume": 1490253.0}, {"date": "2023-03-13", "close": 2.76, "volume": 751639.0}, {"date": "2023-03-14", "close": 2.76, "volume": 636679.0}, {"date": "2023-03-15", "close": 2.71, "volume": 925434.0}, {"date": "2023-03-16", "close": 2.79, "volume": 843800.0}, {"date": "2023-03-17", "close": 2.75, "volume": 792914.0}, {"date": "2023-03-20", "close": 2.6, "volume": 822971.0}, {"date": "2023-03-21", "close": 2.77, "volume": 588571.0}, {"date": "2023-03-22", "close": 2.69, "volume": 354118.0}, {"date": "2023-03-23", "close": 2.6, "volume": 508161.0}, {"date": "2023-03-24", "close": 2.61, "volume": 373090.0}, {"date": "2023-03-27", "close": 2.72, "volume": 381171.0}, {"date": "2023-03-28", "close": 2.425, "volume": 679533.0}, {"date": "2023-03-29", "close": 2.25, "volume": 988858.0}, {"date": "2023-03-30", "close": 2.15, "volume": 870302.0}, {"date": "2023-03-31", "close": 2.32, "volume": 1016900.0}, {"date": "2023-04-03", "close": 2.43, "volume": 759817.0}, {"date": "2023-04-04", "close": 2.26, "volume": 540998.0}, {"date": "2023-04-05", "close": 2.13, "volume": 482143.0}, {"date": "2023-04-06", "close": 2.03, "volume": 682365.0}, {"date": "2023-04-10", "close": 2.04, "volume": 583066.0}, {"date": "2023-04-11", "close": 2.26, "volume": 593118.0}, {"date": "2023-04-12", "close": 2.2, "volume": 490034.0}, {"date": "2023-04-13", "close": 2.16, "volume": 651634.0}, {"date": "2023-04-14", "close": 2.23, "volume": 362446.0}, {"date": "2023-04-17", "close": 2.38, "volume": 987807.0}, {"date": "2023-04-18", "close": 2.33, "volume": 462745.0}, {"date": "2023-04-19", "close": 2.26, "volume": 293501.0}, {"date": "2023-04-20", "close": 2.07, "volume": 488445.0}, {"date": "2023-04-21", "close": 2.16, "volume": 587482.0}, {"date": "2023-04-24", "close": 2.15, "volume": 338620.0}, {"date": "2023-04-25", "close": 2.11, "volume": 306303.0}, {"date": "2023-04-26", "close": 2.02, "volume": 326559.0}, {"date": "2023-04-27", "close": 2.16, "volume": 325433.0}, {"date": "2023-04-28", "close": 2.22, "volume": 249836.0}, {"date": "2023-05-01", "close": 2.07, "volume": 334468.0}, {"date": "2023-05-02", "close": 2.07, "volume": 230279.0}, {"date": "2023-05-03", "close": 2.17, "volume": 405734.0}, {"date": "2023-05-04", "close": 1.75, "volume": 4167005.0}, {"date": "2023-05-05", "close": 1.87, "volume": 1391970.0}, {"date": "2023-05-08", "close": 2.27, "volume": 2969551.0}, {"date": "2023-05-09", "close": 1.93, "volume": 1222299.0}, {"date": "2023-05-10", "close": 1.73, "volume": 886231.0}, {"date": "2023-05-11", "close": 1.77, "volume": 604347.0}, {"date": "2023-05-12", "close": 1.79, "volume": 434398.0}, {"date": "2023-05-15", "close": 1.89, "volume": 719497.0}, {"date": "2023-05-16", "close": 1.88, "volume": 382613.0}, {"date": "2023-05-17", "close": 2.08, "volume": 715719.0}, {"date": "2023-05-18", "close": 2.44, "volume": 1707415.0}, {"date": "2023-05-19", "close": 3.22, "volume": 8946113.0}, {"date": "2023-05-22", "close": 4.35, "volume": 4137473.0}, {"date": "2023-05-23", "close": 4.26, "volume": 3426122.0}, {"date": "2023-05-24", "close": 4.13, "volume": 1495475.0}, {"date": "2023-05-25", "close": 4.23, "volume": 1894027.0}, {"date": "2023-05-26", "close": 4.17, "volume": 1199296.0}, {"date": "2023-05-30", "close": 4.37, "volume": 886060.0}, {"date": "2023-05-31", "close": 4.77, "volume": 1781614.0}, {"date": "2023-06-01", "close": 5.2, "volume": 1503772.0}, {"date": "2023-06-02", "close": 4.92, "volume": 1074109.0}, {"date": "2023-06-05", "close": 5.76, "volume": 1660568.0}, {"date": "2023-06-06", "close": 6.95, "volume": 2593620.0}, {"date": "2023-06-07", "close": 5.71, "volume": 3871882.0}, {"date": "2023-06-08", "close": 6.02, "volume": 1711278.0}, {"date": "2023-06-09", "close": 6.63, "volume": 1460353.0}, {"date": "2023-06-12", "close": 7.68, "volume": 1971810.0}, {"date": "2023-06-13", "close": 6.93, "volume": 1552646.0}, {"date": "2023-06-14", "close": 6.84, "volume": 796684.0}, {"date": "2023-06-15", "close": 6.87, "volume": 776925.0}, {"date": "2023-06-16", "close": 6.42, "volume": 1010108.0}, {"date": "2023-06-20", "close": 6.35, "volume": 903682.0}, {"date": "2023-06-21", "close": 6.26, "volume": 530707.0}, {"date": "2023-06-22", "close": 6.08, "volume": 465942.0}, {"date": "2023-06-23", "close": 5.61, "volume": 4624426.0}, {"date": "2023-06-26", "close": 5.73, "volume": 760042.0}, {"date": "2023-06-27", "close": 5.88, "volume": 599590.0}, {"date": "2023-06-28", "close": 6.5, "volume": 918956.0}, {"date": "2023-06-29", "close": 7.08, "volume": 1061664.0}, {"date": "2023-06-30", "close": 7.33, "volume": 1380243.0}, {"date": "2023-07-03", "close": 7.29, "volume": 395853.0}, {"date": "2023-07-05", "close": 7.05, "volume": 470406.0}, {"date": "2023-07-06", "close": 6.99, "volume": 506672.0}, {"date": "2023-07-07", "close": 7.58, "volume": 552003.0}, {"date": "2023-07-10", "close": 7.91, "volume": 521658.0}, {"date": "2023-07-11", "close": 8.05, "volume": 582418.0}, {"date": "2023-07-12", "close": 8.7, "volume": 1190573.0}, {"date": "2023-07-13", "close": 8.15, "volume": 729912.0}, {"date": "2023-07-14", "close": 7.22, "volume": 964766.0}, {"date": "2023-07-17", "close": 8.02, "volume": 841136.0}, {"date": "2023-07-18", "close": 8.22, "volume": 996087.0}, {"date": "2023-07-19", "close": 7.47, "volume": 755491.0}, {"date": "2023-07-20", "close": 7.7, "volume": 368346.0}, {"date": "2023-07-21", "close": 7.43, "volume": 404864.0}, {"date": "2023-07-24", "close": 7.51, "volume": 294255.0}, {"date": "2023-07-25", "close": 7.35, "volume": 212179.0}, {"date": "2023-07-26", "close": 7.26, "volume": 392305.0}, {"date": "2023-07-27", "close": 6.64, "volume": 641863.0}, {"date": "2023-07-28", "close": 6.865, "volume": 560222.0}, {"date": "2023-07-31", "close": 7.38, "volume": 418741.0}, {"date": "2023-08-01", "close": 7.07, "volume": 427242.0}, {"date": "2023-08-02", "close": 6.805, "volume": 524186.0}, {"date": "2023-08-03", "close": 7.53, "volume": 924882.0}, {"date": "2023-08-04", "close": 7.46, "volume": 311171.0}, {"date": "2023-08-07", "close": 6.87, "volume": 791430.0}, {"date": "2023-08-08", "close": 7.13, "volume": 366470.0}, {"date": "2023-08-09", "close": 6.99, "volume": 467517.0}, {"date": "2023-08-10", "close": 6.85, "volume": 259471.0}, {"date": "2023-08-11", "close": 6.87, "volume": 261752.0}, {"date": "2023-08-14", "close": 6.64, "volume": 285179.0}, {"date": "2023-08-15", "close": 6.16, "volume": 532120.0}, {"date": "2023-08-16", "close": 5.8, "volume": 850563.0}, {"date": "2023-08-17", "close": 5.67, "volume": 533587.0}, {"date": "2023-08-18", "close": 5.24, "volume": 731875.0}, {"date": "2023-08-21", "close": 5.2, "volume": 448223.0}, {"date": "2023-08-22", "close": 5.18, "volume": 660217.0}, {"date": "2023-08-23", "close": 5.19, "volume": 485292.0}, {"date": "2023-08-24", "close": 4.78, "volume": 572455.0}, {"date": "2023-08-25", "close": 4.98, "volume": 537712.0}, {"date": "2023-08-28", "close": 4.94, "volume": 424670.0}, {"date": "2023-08-29", "close": 5.3, "volume": 430176.0}, {"date": "2023-08-30", "close": 5.39, "volume": 396498.0}, {"date": "2023-08-31", "close": 5.01, "volume": 460253.0}, {"date": "2023-09-01", "close": 4.88, "volume": 399964.0}, {"date": "2023-09-05", "close": 4.89, "volume": 304276.0}, {"date": "2023-09-06", "close": 5.0, "volume": 672425.0}, {"date": "2023-09-07", "close": 4.96, "volume": 316284.0}, {"date": "2023-09-08", "close": 4.815, "volume": 383323.0}, {"date": "2023-09-11", "close": 5.43, "volume": 2752727.0}, {"date": "2023-09-12", "close": 5.57, "volume": 632661.0}, {"date": "2023-09-13", "close": 5.47, "volume": 538078.0}, {"date": "2023-09-14", "close": 5.16, "volume": 593608.0}, {"date": "2023-09-15", "close": 5.04, "volume": 624498.0}, {"date": "2023-09-18", "close": 4.75, "volume": 484285.0}, {"date": "2023-09-19", "close": 4.95, "volume": 399809.0}, {"date": "2023-09-20", "close": 4.77, "volume": 347516.0}, {"date": "2023-09-21", "close": 4.28, "volume": 836626.0}, {"date": "2023-09-22", "close": 4.24, "volume": 443635.0}, {"date": "2023-09-25", "close": 4.47, "volume": 871309.0}, {"date": "2023-09-26", "close": 4.4, "volume": 522832.0}, {"date": "2023-09-27", "close": 4.19, "volume": 522009.0}, {"date": "2023-09-28", "close": 4.085, "volume": 568427.0}, {"date": "2023-09-29", "close": 4.15, "volume": 1172120.0}, {"date": "2023-10-02", "close": 4.32, "volume": 1215237.0}, {"date": "2023-10-03", "close": 4.01, "volume": 759529.0}, {"date": "2023-10-04", "close": 4.01, "volume": 552348.0}, {"date": "2023-10-05", "close": 3.97, "volume": 353059.0}, {"date": "2023-10-06", "close": 4.14, "volume": 339131.0}, {"date": "2023-10-09", "close": 4.75, "volume": 700163.0}, {"date": "2023-10-10", "close": 4.47, "volume": 652395.0}, {"date": "2023-10-11", "close": 4.53, "volume": 639189.0}, {"date": "2023-10-12", "close": 4.29, "volume": 425259.0}, {"date": "2023-10-13", "close": 4.48, "volume": 450331.0}, {"date": "2023-10-16", "close": 4.83, "volume": 459781.0}, {"date": "2023-10-17", "close": 5.05, "volume": 706438.0}, {"date": "2023-10-18", "close": 5.05, "volume": 534762.0}, {"date": "2023-10-19", "close": 4.99, "volume": 755198.0}, {"date": "2023-10-20", "close": 4.65, "volume": 411098.0}, {"date": "2023-10-23", "close": 4.61, "volume": 415879.0}, {"date": "2023-10-24", "close": 4.81, "volume": 542750.0}, {"date": "2023-10-25", "close": 4.61, "volume": 290955.0}, {"date": "2023-10-26", "close": 4.37, "volume": 381138.0}, {"date": "2023-10-27", "close": 4.31, "volume": 145682.0}, {"date": "2023-10-30", "close": 4.58, "volume": 717517.0}, {"date": "2023-10-31", "close": 4.74, "volume": 385371.0}, {"date": "2023-11-01", "close": 4.61, "volume": 290355.0}, {"date": "2023-11-02", "close": 4.85, "volume": 352703.0}, {"date": "2023-11-03", "close": 4.85, "volume": 311437.0}, {"date": "2023-11-06", "close": 4.86, "volume": 378578.0}, {"date": "2023-11-07", "close": 4.65, "volume": 485789.0}, {"date": "2023-11-08", "close": 4.58, "volume": 330021.0}, {"date": "2023-11-09", "close": 4.61, "volume": 559520.0}, {"date": "2023-11-10", "close": 4.52, "volume": 390048.0}, {"date": "2023-11-13", "close": 4.39, "volume": 258348.0}, {"date": "2023-11-14", "close": 4.59, "volume": 387535.0}, {"date": "2023-11-15", "close": 4.9, "volume": 468186.0}, {"date": "2023-11-16", "close": 4.86, "volume": 369214.0}, {"date": "2023-11-17", "close": 4.93, "volume": 402700.0}, {"date": "2023-11-20", "close": 4.88, "volume": 280030.0}, {"date": "2023-11-21", "close": 4.71, "volume": 372939.0}, {"date": "2023-11-22", "close": 4.705, "volume": 197251.0}, {"date": "2023-11-24", "close": 4.81, "volume": 247305.0}, {"date": "2023-11-27", "close": 4.67, "volume": 460946.0}, {"date": "2023-11-28", "close": 4.5, "volume": 418062.0}, {"date": "2023-11-29", "close": 4.37, "volume": 418010.0}, {"date": "2023-11-30", "close": 4.44, "volume": 760587.0}, {"date": "2023-12-01", "close": 4.7, "volume": 464617.0}, {"date": "2023-12-04", "close": 4.75, "volume": 379992.0}, {"date": "2023-12-05", "close": 4.53, "volume": 511660.0}, {"date": "2023-12-06", "close": 4.38, "volume": 430332.0}, {"date": "2023-12-07", "close": 4.53, "volume": 243698.0}, {"date": "2023-12-08", "close": 4.55, "volume": 178662.0}, {"date": "2023-12-11", "close": 4.52, "volume": 288997.0}, {"date": "2023-12-12", "close": 4.59, "volume": 367744.0}, {"date": "2023-12-13", "close": 4.62, "volume": 629827.0}, {"date": "2023-12-14", "close": 5.14, "volume": 1106843.0}, {"date": "2023-12-15", "close": 4.92, "volume": 691637.0}, {"date": "2023-12-18", "close": 4.89, "volume": 481164.0}, {"date": "2023-12-19", "close": 5.505, "volume": 1086425.0}, {"date": "2023-12-20", "close": 5.03, "volume": 763490.0}, {"date": "2023-12-21", "close": 5.37, "volume": 453815.0}, {"date": "2023-12-22", "close": 5.45, "volume": 406050.0}, {"date": "2023-12-26", "close": 5.87, "volume": 995163.0}, {"date": "2023-12-27", "close": 5.9, "volume": 774392.0}, {"date": "2023-12-28", "close": 5.53, "volume": 654180.0}, {"date": "2023-12-29", "close": 5.24, "volume": 741330.0}, {"date": "2024-01-02", "close": 4.78, "volume": 655224.0}, {"date": "2024-01-03", "close": 4.53, "volume": 673229.0}, {"date": "2024-01-04", "close": 4.68, "volume": 440099.0}, {"date": "2024-01-05", "close": 4.665, "volume": 415393.0}, {"date": "2024-01-08", "close": 4.575, "volume": 395411.0}, {"date": "2024-01-09", "close": 4.45, "volume": 374826.0}, {"date": "2024-01-10", "close": 4.27, "volume": 529590.0}, {"date": "2024-01-11", "close": 3.995, "volume": 824021.0}, {"date": "2024-01-12", "close": 3.92, "volume": 1017681.0}, {"date": "2024-01-16", "close": 3.38, "volume": 1047407.0}, {"date": "2024-01-17", "close": 3.16, "volume": 835932.0}, {"date": "2024-01-18", "close": 3.09, "volume": 616385.0}, {"date": "2024-01-19", "close": 3.12, "volume": 629901.0}, {"date": "2024-01-22", "close": 3.295, "volume": 658835.0}, {"date": "2024-01-23", "close": 3.51, "volume": 625010.0}, {"date": "2024-01-24", "close": 3.33, "volume": 456465.0}, {"date": "2024-01-25", "close": 3.455, "volume": 392076.0}, {"date": "2024-01-26", "close": 3.47, "volume": 242573.0}, {"date": "2024-01-29", "close": 3.72, "volume": 328166.0}, {"date": "2024-01-30", "close": 3.64, "volume": 343028.0}, {"date": "2024-01-31", "close": 3.64, "volume": 371092.0}, {"date": "2024-02-01", "close": 3.64, "volume": 380321.0}, {"date": "2024-02-02", "close": 3.53, "volume": 400927.0}, {"date": "2024-02-05", "close": 3.25, "volume": 502765.0}, {"date": "2024-02-06", "close": 3.455, "volume": 285406.0}, {"date": "2024-02-07", "close": 3.49, "volume": 317575.0}, {"date": "2024-02-08", "close": 3.53, "volume": 248619.0}, {"date": "2024-02-09", "close": 3.54, "volume": 284537.0}, {"date": "2024-02-12", "close": 3.67, "volume": 300338.0}, {"date": "2024-02-13", "close": 3.37, "volume": 414072.0}, {"date": "2024-02-14", "close": 3.52, "volume": 317420.0}, {"date": "2024-02-15", "close": 3.63, "volume": 925673.0}, {"date": "2024-02-16", "close": 3.5, "volume": 769575.0}, {"date": "2024-02-20", "close": 3.86, "volume": 725704.0}, {"date": "2024-02-21", "close": 3.66, "volume": 466933.0}, {"date": "2024-02-22", "close": 3.51, "volume": 387866.0}, {"date": "2024-02-23", "close": 3.66, "volume": 249673.0}, {"date": "2024-02-26", "close": 3.65, "volume": 386487.0}, {"date": "2024-02-27", "close": 3.535, "volume": 238672.0}, {"date": "2024-02-28", "close": 3.5, "volume": 251048.0}, {"date": "2024-02-29", "close": 3.63, "volume": 253923.0}, {"date": "2024-03-01", "close": 3.52, "volume": 230397.0}, {"date": "2024-03-04", "close": 3.42, "volume": 460950.0}, {"date": "2024-03-05", "close": 3.27, "volume": 511693.0}, {"date": "2024-03-06", "close": 3.32, "volume": 434745.0}, {"date": "2024-03-07", "close": 3.26, "volume": 839908.0}, {"date": "2024-03-08", "close": 3.36, "volume": 705627.0}, {"date": "2024-03-11", "close": 3.21, "volume": 519757.0}, {"date": "2024-03-12", "close": 3.22, "volume": 363412.0}, {"date": "2024-03-13", "close": 3.3, "volume": 471228.0}, {"date": "2024-03-14", "close": 3.2, "volume": 362655.0}, {"date": "2024-03-15", "close": 3.1, "volume": 589355.0}, {"date": "2024-03-18", "close": 2.89, "volume": 623771.0}, {"date": "2024-03-19", "close": 3.065, "volume": 626547.0}, {"date": "2024-03-20", "close": 3.65, "volume": 867829.0}, {"date": "2024-03-21", "close": 5.1, "volume": 24627210.0}, {"date": "2024-03-22", "close": 5.57, "volume": 14906410.0}, {"date": "2024-03-25", "close": 5.46, "volume": 3369108.0}, {"date": "2024-03-26", "close": 5.75, "volume": 1720269.0}, {"date": "2024-03-27", "close": 6.02, "volume": 1726103.0}, {"date": "2024-03-28", "close": 5.99, "volume": 1073226.0}, {"date": "2024-04-01", "close": 5.51, "volume": 1203134.0}, {"date": "2024-04-02", "close": 5.47, "volume": 754718.0}, {"date": "2024-04-03", "close": 5.41, "volume": 920867.0}, {"date": "2024-04-04", "close": 5.19, "volume": 746602.0}, {"date": "2024-04-05", "close": 5.22, "volume": 814538.0}, {"date": "2024-04-08", "close": 5.25, "volume": 571878.0}, {"date": "2024-04-09", "close": 4.88, "volume": 1189068.0}, {"date": "2024-04-10", "close": 4.46, "volume": 1209062.0}, {"date": "2024-04-11", "close": 4.47, "volume": 619099.0}, {"date": "2024-04-12", "close": 4.29, "volume": 468486.0}, {"date": "2024-04-15", "close": 4.08, "volume": 608225.0}, {"date": "2024-04-16", "close": 3.885, "volume": 1341435.0}, {"date": "2024-04-17", "close": 3.79, "volume": 1161101.0}, {"date": "2024-04-18", "close": 3.62, "volume": 760791.0}, {"date": "2024-04-19", "close": 3.79, "volume": 714680.0}, {"date": "2024-04-22", "close": 3.625, "volume": 716908.0}, {"date": "2024-04-23", "close": 3.9, "volume": 1251621.0}, {"date": "2024-04-24", "close": 3.92, "volume": 1027985.0}, {"date": "2024-04-25", "close": 4.03, "volume": 642223.0}, {"date": "2024-04-26", "close": 3.94, "volume": 773712.0}, {"date": "2024-04-29", "close": 3.95, "volume": 377229.0}, {"date": "2024-04-30", "close": 3.9, "volume": 409459.0}, {"date": "2024-05-01", "close": 3.71, "volume": 566517.0}, {"date": "2024-05-02", "close": 3.895, "volume": 349311.0}, {"date": "2024-05-03", "close": 4.11, "volume": 311855.0}, {"date": "2024-05-06", "close": 4.39, "volume": 853574.0}, {"date": "2024-05-07", "close": 4.05, "volume": 800697.0}, {"date": "2024-05-08", "close": 4.14, "volume": 559896.0}, {"date": "2024-05-09", "close": 4.11, "volume": 435583.0}, {"date": "2024-05-10", "close": 3.995, "volume": 470722.0}, {"date": "2024-05-13", "close": 4.01, "volume": 940278.0}, {"date": "2024-05-14", "close": 4.08, "volume": 497472.0}, {"date": "2024-05-15", "close": 4.15, "volume": 562661.0}, {"date": "2024-05-16", "close": 3.91, "volume": 517958.0}, {"date": "2024-05-17", "close": 3.85, "volume": 313740.0}, {"date": "2024-05-20", "close": 3.84, "volume": 328122.0}, {"date": "2024-05-21", "close": 3.62, "volume": 453265.0}, {"date": "2024-05-22", "close": 3.64, "volume": 385863.0}, {"date": "2024-05-23", "close": 3.45, "volume": 569248.0}, {"date": "2024-05-24", "close": 3.62, "volume": 371216.0}, {"date": "2024-05-28", "close": 3.58, "volume": 905864.0}, {"date": "2024-05-29", "close": 3.5, "volume": 353103.0}, {"date": "2024-05-30", "close": 3.56, "volume": 292812.0}, {"date": "2024-05-31", "close": 3.45, "volume": 360444.0}, {"date": "2024-06-03", "close": 3.27, "volume": 511334.0}, {"date": "2024-06-04", "close": 3.18, "volume": 530644.0}, {"date": "2024-06-05", "close": 3.24, "volume": 473633.0}, {"date": "2024-06-06", "close": 3.155, "volume": 364493.0}, {"date": "2024-06-07", "close": 3.1, "volume": 354372.0}, {"date": "2024-06-10", "close": 3.1, "volume": 506957.0}, {"date": "2024-06-11", "close": 3.1, "volume": 485806.0}, {"date": "2024-06-12", "close": 3.13, "volume": 468002.0}, {"date": "2024-06-13", "close": 3.09, "volume": 287299.0}, {"date": "2024-06-14", "close": 3.1, "volume": 407336.0}, {"date": "2024-06-17", "close": 3.09, "volume": 368074.0}, {"date": "2024-06-18", "close": 3.15, "volume": 400338.0}, {"date": "2024-06-20", "close": 3.055, "volume": 373103.0}, {"date": "2024-06-21", "close": 3.02, "volume": 725789.0}, {"date": "2024-06-24", "close": 2.98, "volume": 494755.0}, {"date": "2024-06-25", "close": 3.0, "volume": 643364.0}, {"date": "2024-06-26", "close": 3.08, "volume": 596075.0}, {"date": "2024-06-27", "close": 3.02, "volume": 493082.0}, {"date": "2024-06-28", "close": 3.01, "volume": 5577262.0}, {"date": "2024-07-01", "close": 2.86, "volume": 575852.0}, {"date": "2024-07-02", "close": 2.97, "volume": 591866.0}, {"date": "2024-07-03", "close": 3.14, "volume": 642170.0}, {"date": "2024-07-05", "close": 3.19, "volume": 416607.0}, {"date": "2024-07-08", "close": 3.37, "volume": 565645.0}, {"date": "2024-07-09", "close": 3.46, "volume": 486062.0}, {"date": "2024-07-10", "close": 3.35, "volume": 502319.0}, {"date": "2024-07-11", "close": 3.57, "volume": 605417.0}, {"date": "2024-07-12", "close": 3.66, "volume": 679032.0}, {"date": "2024-07-15", "close": 3.615, "volume": 492919.0}, {"date": "2024-07-16", "close": 3.95, "volume": 680331.0}, {"date": "2024-07-17", "close": 3.85, "volume": 616259.0}, {"date": "2024-07-18", "close": 3.41, "volume": 528979.0}, {"date": "2024-07-19", "close": 3.24, "volume": 265634.0}, {"date": "2024-07-22", "close": 3.53, "volume": 451145.0}, {"date": "2024-07-23", "close": 3.54, "volume": 299631.0}, {"date": "2024-07-24", "close": 3.35, "volume": 263430.0}, {"date": "2024-07-25", "close": 3.36, "volume": 311121.0}, {"date": "2024-07-26", "close": 3.59, "volume": 412000.0}, {"date": "2024-07-29", "close": 3.39, "volume": 473679.0}, {"date": "2024-07-30", "close": 3.42, "volume": 306681.0}, {"date": "2024-07-31", "close": 3.21, "volume": 792382.0}, {"date": "2024-08-01", "close": 2.66, "volume": 1781432.0}, {"date": "2024-08-02", "close": 2.49, "volume": 1555501.0}, {"date": "2024-08-05", "close": 2.53, "volume": 756208.0}, {"date": "2024-08-06", "close": 2.64, "volume": 565479.0}, {"date": "2024-08-07", "close": 2.52, "volume": 543912.0}, {"date": "2024-08-08", "close": 2.57, "volume": 471031.0}, {"date": "2024-08-09", "close": 2.45, "volume": 423036.0}, {"date": "2024-08-12", "close": 2.51, "volume": 559550.0}, {"date": "2024-08-13", "close": 2.9, "volume": 1130195.0}, {"date": "2024-08-14", "close": 2.71, "volume": 407918.0}, {"date": "2024-08-15", "close": 2.67, "volume": 549684.0}, {"date": "2024-08-16", "close": 2.81, "volume": 503392.0}, {"date": "2024-08-19", "close": 2.81, "volume": 370194.0}, {"date": "2024-08-20", "close": 2.6, "volume": 422502.0}, {"date": "2024-08-21", "close": 2.58, "volume": 276766.0}, {"date": "2024-08-22", "close": 2.49, "volume": 418325.0}, {"date": "2024-08-23", "close": 2.64, "volume": 539902.0}, {"date": "2024-08-26", "close": 2.56, "volume": 360721.0}, {"date": "2024-08-27", "close": 2.47, "volume": 232900.0}, {"date": "2024-08-28", "close": 2.41, "volume": 271655.0}, {"date": "2024-08-29", "close": 2.49, "volume": 452612.0}, {"date": "2024-08-30", "close": 2.46, "volume": 218564.0}, {"date": "2024-09-03", "close": 2.28, "volume": 611149.0}, {"date": "2024-09-04", "close": 2.26, "volume": 547642.0}, {"date": "2024-09-05", "close": 2.22, "volume": 376906.0}, {"date": "2024-09-06", "close": 2.21, "volume": 320601.0}, {"date": "2024-09-09", "close": 2.27, "volume": 338189.0}, {"date": "2024-09-10", "close": 2.34, "volume": 239530.0}, {"date": "2024-09-11", "close": 2.43, "volume": 282308.0}, {"date": "2024-09-12", "close": 2.45, "volume": 456082.0}, {"date": "2024-09-13", "close": 2.42, "volume": 346132.0}, {"date": "2024-09-16", "close": 2.33, "volume": 673416.0}, {"date": "2024-09-17", "close": 2.43, "volume": 526505.0}, {"date": "2024-09-18", "close": 2.45, "volume": 587185.0}, {"date": "2024-09-19", "close": 2.54, "volume": 740095.0}, {"date": "2024-09-20", "close": 2.37, "volume": 638648.0}, {"date": "2024-09-23", "close": 2.46, "volume": 463050.0}, {"date": "2024-09-24", "close": 2.49, "volume": 520377.0}, {"date": "2024-09-25", "close": 2.45, "volume": 339184.0}, {"date": "2024-09-26", "close": 2.29, "volume": 576100.0}, {"date": "2024-09-27", "close": 2.4, "volume": 439173.0}, {"date": "2024-09-30", "close": 2.3, "volume": 655545.0}, {"date": "2024-10-01", "close": 2.3, "volume": 625952.0}, {"date": "2024-10-02", "close": 2.47, "volume": 611511.0}, {"date": "2024-10-03", "close": 2.74, "volume": 1661832.0}, {"date": "2024-10-04", "close": 2.72, "volume": 751161.0}, {"date": "2024-10-07", "close": 2.82, "volume": 956696.0}, {"date": "2024-10-08", "close": 2.61, "volume": 974539.0}, {"date": "2024-10-09", "close": 2.58, "volume": 396904.0}, {"date": "2024-10-10", "close": 2.61, "volume": 489763.0}, {"date": "2024-10-11", "close": 2.78, "volume": 600229.0}, {"date": "2024-10-14", "close": 2.68, "volume": 434479.0}, {"date": "2024-10-15", "close": 2.71, "volume": 332153.0}, {"date": "2024-10-16", "close": 2.81, "volume": 482103.0}, {"date": "2024-10-17", "close": 3.0, "volume": 1254886.0}, {"date": "2024-10-18", "close": 3.0, "volume": 679882.0}, {"date": "2024-10-21", "close": 3.0, "volume": 437259.0}, {"date": "2024-10-22", "close": 3.0, "volume": 394592.0}, {"date": "2024-10-23", "close": 2.92, "volume": 592857.0}, {"date": "2024-10-24", "close": 3.02, "volume": 253578.0}, {"date": "2024-10-25", "close": 2.98, "volume": 493885.0}, {"date": "2024-10-28", "close": 2.88, "volume": 464797.0}, {"date": "2024-10-29", "close": 2.73, "volume": 656302.0}, {"date": "2024-10-30", "close": 2.71, "volume": 413375.0}, {"date": "2024-10-31", "close": 2.67, "volume": 387978.0}, {"date": "2024-11-01", "close": 2.65, "volume": 489887.0}, {"date": "2024-11-04", "close": 2.8, "volume": 372633.0}, {"date": "2024-11-05", "close": 3.15, "volume": 667637.0}, {"date": "2024-11-06", "close": 2.8, "volume": 829155.0}, {"date": "2024-11-07", "close": 3.035, "volume": 512643.0}, {"date": "2024-11-08", "close": 3.35, "volume": 1065928.0}, {"date": "2024-11-11", "close": 3.59, "volume": 1562388.0}, {"date": "2024-11-12", "close": 4.62, "volume": 4045167.0}, {"date": "2024-11-13", "close": 4.13, "volume": 1630007.0}, {"date": "2024-11-14", "close": 4.07, "volume": 865657.0}, {"date": "2024-11-15", "close": 3.83, "volume": 713435.0}, {"date": "2024-11-18", "close": 3.78, "volume": 888233.0}, {"date": "2024-11-19", "close": 3.93, "volume": 902085.0}, {"date": "2024-11-20", "close": 3.865, "volume": 675875.0}, {"date": "2024-11-21", "close": 4.09, "volume": 941902.0}, {"date": "2024-11-22", "close": 4.03, "volume": 797351.0}, {"date": "2024-11-25", "close": 4.14, "volume": 787533.0}, {"date": "2024-11-26", "close": 3.93, "volume": 624233.0}, {"date": "2024-11-27", "close": 3.96, "volume": 495706.0}, {"date": "2024-11-29", "close": 4.09, "volume": 372450.0}, {"date": "2024-12-02", "close": 3.99, "volume": 644851.0}, {"date": "2024-12-03", "close": 3.68, "volume": 946310.0}, {"date": "2024-12-04", "close": 3.43, "volume": 944187.0}, {"date": "2024-12-05", "close": 3.39, "volume": 736305.0}, {"date": "2024-12-06", "close": 3.36, "volume": 467132.0}, {"date": "2024-12-09", "close": 3.15, "volume": 711384.0}, {"date": "2024-12-10", "close": 3.09, "volume": 540732.0}, {"date": "2024-12-11", "close": 3.08, "volume": 406316.0}, {"date": "2024-12-12", "close": 3.05, "volume": 622953.0}, {"date": "2024-12-13", "close": 3.01, "volume": 597662.0}, {"date": "2024-12-16", "close": 2.92, "volume": 413166.0}, {"date": "2024-12-17", "close": 2.98, "volume": 805714.0}, {"date": "2024-12-18", "close": 2.705, "volume": 762078.0}, {"date": "2024-12-19", "close": 2.695, "volume": 613413.0}, {"date": "2024-12-20", "close": 2.62, "volume": 1047518.0}, {"date": "2024-12-23", "close": 2.59, "volume": 645912.0}, {"date": "2024-12-24", "close": 2.63, "volume": 363140.0}, {"date": "2024-12-26", "close": 2.86, "volume": 913186.0}, {"date": "2024-12-27", "close": 2.81, "volume": 586611.0}, {"date": "2024-12-30", "close": 2.81, "volume": 520946.0}, {"date": "2024-12-31", "close": 2.69, "volume": 728931.0}, {"date": "2025-01-02", "close": 2.82, "volume": 650218.0}, {"date": "2025-01-03", "close": 2.97, "volume": 761498.0}, {"date": "2025-01-06", "close": 2.99, "volume": 601887.0}, {"date": "2025-01-07", "close": 2.9, "volume": 401088.0}, {"date": "2025-01-08", "close": 2.815, "volume": 438421.0}, {"date": "2025-01-10", "close": 2.87, "volume": 589197.0}, {"date": "2025-01-13", "close": 2.79, "volume": 516487.0}, {"date": "2025-01-14", "close": 2.6, "volume": 1007523.0}, {"date": "2025-01-15", "close": 2.8, "volume": 720798.0}, {"date": "2025-01-16", "close": 2.73, "volume": 342009.0}, {"date": "2025-01-17", "close": 2.84, "volume": 642526.0}, {"date": "2025-01-21", "close": 2.7, "volume": 675458.0}, {"date": "2025-01-22", "close": 2.15, "volume": 3238837.0}, {"date": "2025-01-23", "close": 2.265, "volume": 2058184.0}, {"date": "2025-01-24", "close": 2.18, "volume": 1018008.0}, {"date": "2025-01-27", "close": 2.2, "volume": 724155.0}, {"date": "2025-01-28", "close": 2.25, "volume": 564790.0}, {"date": "2025-01-29", "close": 2.3, "volume": 538182.0}, {"date": "2025-01-30", "close": 2.3, "volume": 464362.0}, {"date": "2025-01-31", "close": 2.31, "volume": 504565.0}, {"date": "2025-02-03", "close": 2.15, "volume": 645935.0}, {"date": "2025-02-04", "close": 2.16, "volume": 799569.0}, {"date": "2025-02-05", "close": 2.11, "volume": 664567.0}, {"date": "2025-02-06", "close": 2.04, "volume": 1058138.0}, {"date": "2025-02-07", "close": 2.04, "volume": 692875.0}, {"date": "2025-02-10", "close": 2.12, "volume": 700928.0}, {"date": "2025-02-11", "close": 2.07, "volume": 560436.0}, {"date": "2025-02-12", "close": 2.0, "volume": 688056.0}, {"date": "2025-02-13", "close": 2.01, "volume": 942213.0}, {"date": "2025-02-14", "close": 2.05, "volume": 1043456.0}, {"date": "2025-02-18", "close": 2.13, "volume": 877876.0}, {"date": "2025-02-19", "close": 2.0, "volume": 822450.0}, {"date": "2025-02-20", "close": 1.975, "volume": 1243510.0}, {"date": "2025-02-21", "close": 1.92, "volume": 523879.0}, {"date": "2025-02-24", "close": 1.96, "volume": 828259.0}, {"date": "2025-02-25", "close": 1.99, "volume": 740226.0}, {"date": "2025-02-26", "close": 1.91, "volume": 543394.0}, {"date": "2025-02-27", "close": 1.76, "volume": 1023619.0}, {"date": "2025-02-28", "close": 1.8, "volume": 772075.0}, {"date": "2025-03-03", "close": 1.67, "volume": 1220560.0}, {"date": "2025-03-04", "close": 1.67, "volume": 793470.0}, {"date": "2025-03-05", "close": 1.69, "volume": 485285.0}, {"date": "2025-03-06", "close": 1.72, "volume": 727108.0}, {"date": "2025-03-07", "close": 1.74, "volume": 408430.0}, {"date": "2025-03-10", "close": 1.68, "volume": 451913.0}, {"date": "2025-03-11", "close": 1.68, "volume": 355832.0}, {"date": "2025-03-12", "close": 1.77, "volume": 1531514.0}, {"date": "2025-03-13", "close": 1.59, "volume": 2383830.0}, {"date": "2025-03-14", "close": 1.68, "volume": 953925.0}, {"date": "2025-03-17", "close": 2.04, "volume": 2502200.0}, {"date": "2025-03-18", "close": 1.97, "volume": 932629.0}, {"date": "2025-03-19", "close": 2.0, "volume": 536025.0}, {"date": "2025-03-20", "close": 1.99, "volume": 523695.0}, {"date": "2025-03-21", "close": 2.01, "volume": 651392.0}, {"date": "2025-03-24", "close": 2.01, "volume": 397456.0}, {"date": "2025-03-25", "close": 1.94, "volume": 569096.0}, {"date": "2025-03-26", "close": 1.88, "volume": 875940.0}, {"date": "2025-03-27", "close": 1.96, "volume": 805568.0}, {"date": "2025-03-28", "close": 1.84, "volume": 664663.0}, {"date": "2025-03-31", "close": 1.74, "volume": 368829.0}, {"date": "2025-04-01", "close": 1.7, "volume": 581359.0}, {"date": "2025-04-02", "close": 1.64, "volume": 596931.0}, {"date": "2025-04-03", "close": 1.52, "volume": 682603.0}, {"date": "2025-04-04", "close": 1.575, "volume": 828961.0}, {"date": "2025-04-07", "close": 1.73, "volume": 1381342.0}, {"date": "2025-04-08", "close": 1.68, "volume": 1843538.0}, {"date": "2025-04-09", "close": 1.74, "volume": 1072206.0}, {"date": "2025-04-10", "close": 1.61, "volume": 514413.0}, {"date": "2025-04-11", "close": 1.605, "volume": 401259.0}, {"date": "2025-04-14", "close": 1.44, "volume": 1298486.0}, {"date": "2025-04-15", "close": 1.43, "volume": 612310.0}, {"date": "2025-04-16", "close": 1.33, "volume": 928603.0}, {"date": "2025-04-17", "close": 1.49, "volume": 1004151.0}, {"date": "2025-04-21", "close": 1.315, "volume": 1181446.0}, {"date": "2025-04-22", "close": 1.35, "volume": 623909.0}, {"date": "2025-04-23", "close": 1.38, "volume": 979818.0}, {"date": "2025-04-24", "close": 1.41, "volume": 666446.0}, {"date": "2025-04-25", "close": 1.35, "volume": 763526.0}, {"date": "2025-04-28", "close": 1.28, "volume": 780138.0}, {"date": "2025-04-29", "close": 1.28, "volume": 629993.0}, {"date": "2025-04-30", "close": 1.26, "volume": 493232.0}, {"date": "2025-05-01", "close": 1.3, "volume": 756272.0}, {"date": "2025-05-02", "close": 1.29, "volume": 646303.0}, {"date": "2025-05-05", "close": 1.27, "volume": 432305.0}, {"date": "2025-05-06", "close": 1.25, "volume": 579439.0}, {"date": "2025-05-07", "close": 1.3, "volume": 749848.0}, {"date": "2025-05-08", "close": 1.36, "volume": 1852895.0}, {"date": "2025-05-09", "close": 1.29, "volume": 974013.0}, {"date": "2025-05-12", "close": 1.42, "volume": 1735948.0}, {"date": "2025-05-13", "close": 1.51, "volume": 1811417.0}, {"date": "2025-05-14", "close": 1.55, "volume": 1151812.0}, {"date": "2025-05-15", "close": 1.63, "volume": 1262870.0}, {"date": "2025-05-16", "close": 1.7, "volume": 1731979.0}, {"date": "2025-05-19", "close": 1.69, "volume": 923093.0}, {"date": "2025-05-20", "close": 1.82, "volume": 1792988.0}, {"date": "2025-05-21", "close": 1.71, "volume": 1350079.0}, {"date": "2025-05-22", "close": 1.75, "volume": 980418.0}, {"date": "2025-05-23", "close": 1.76, "volume": 542360.0}, {"date": "2025-05-27", "close": 1.76, "volume": 773038.0}, {"date": "2025-05-28", "close": 1.74, "volume": 691926.0}, {"date": "2025-05-29", "close": 1.77, "volume": 630637.0}, {"date": "2025-05-30", "close": 1.71, "volume": 712698.0}, {"date": "2025-06-02", "close": 1.67, "volume": 683009.0}, {"date": "2025-06-03", "close": 1.74, "volume": 829510.0}, {"date": "2025-06-04", "close": 1.74, "volume": 530055.0}, {"date": "2025-06-05", "close": 1.72, "volume": 853579.0}, {"date": "2025-06-06", "close": 1.95, "volume": 2052550.0}, {"date": "2025-06-09", "close": 1.99, "volume": 1162444.0}, {"date": "2025-06-10", "close": 2.01, "volume": 1182367.0}, {"date": "2025-06-11", "close": 1.92, "volume": 877291.0}, {"date": "2025-06-12", "close": 1.91, "volume": 686058.0}, {"date": "2025-06-13", "close": 1.93, "volume": 976513.0}, {"date": "2025-06-16", "close": 2.14, "volume": 1135855.0}, {"date": "2025-06-17", "close": 2.26, "volume": 1671922.0}, {"date": "2025-06-18", "close": 2.14, "volume": 875768.0}, {"date": "2025-06-20", "close": 2.17, "volume": 838614.0}, {"date": "2025-06-23", "close": 2.04, "volume": 830516.0}, {"date": "2025-06-24", "close": 2.29, "volume": 935873.0}, {"date": "2025-06-25", "close": 2.29, "volume": 716555.0}, {"date": "2025-06-26", "close": 2.4, "volume": 797231.0}, {"date": "2025-06-27", "close": 2.35, "volume": 6432158.0}, {"date": "2025-06-30", "close": 2.48, "volume": 1354231.0}, {"date": "2025-07-01", "close": 2.5, "volume": 1010132.0}, {"date": "2025-07-02", "close": 2.62, "volume": 884561.0}, {"date": "2025-07-03", "close": 3.06, "volume": 1802944.0}, {"date": "2025-07-07", "close": 3.31, "volume": 2601407.0}, {"date": "2025-07-08", "close": 3.49, "volume": 1350024.0}, {"date": "2025-07-09", "close": 3.34, "volume": 1961778.0}, {"date": "2025-07-10", "close": 3.34, "volume": 1015585.0}, {"date": "2025-07-11", "close": 2.94, "volume": 2356672.0}, {"date": "2025-07-14", "close": 2.98, "volume": 842090.0}, {"date": "2025-07-15", "close": 2.99, "volume": 822924.0}, {"date": "2025-07-16", "close": 2.75, "volume": 1383389.0}, {"date": "2025-07-17", "close": 2.79, "volume": 1095495.0}, {"date": "2025-07-18", "close": 2.77, "volume": 531076.0}, {"date": "2025-07-21", "close": 2.98, "volume": 1049624.0}, {"date": "2025-07-22", "close": 3.14, "volume": 737341.0}, {"date": "2025-07-23", "close": 3.3, "volume": 637088.0}, {"date": "2025-07-24", "close": 3.27, "volume": 564862.0}, {"date": "2025-07-25", "close": 3.19, "volume": 966749.0}, {"date": "2025-07-28", "close": 3.26, "volume": 660996.0}, {"date": "2025-07-29", "close": 2.84, "volume": 1143363.0}, {"date": "2025-07-30", "close": 2.86, "volume": 689098.0}, {"date": "2025-07-31", "close": 2.72, "volume": 811659.0}, {"date": "2025-08-01", "close": 2.71, "volume": 827199.0}, {"date": "2025-08-04", "close": 2.79, "volume": 572557.0}, {"date": "2025-08-05", "close": 2.68, "volume": 493403.0}, {"date": "2025-08-06", "close": 2.57, "volume": 619396.0}, {"date": "2025-08-07", "close": 2.42, "volume": 2037395.0}, {"date": "2025-08-08", "close": 2.67, "volume": 1116616.0}, {"date": "2025-08-11", "close": 2.64, "volume": 644276.0}, {"date": "2025-08-12", "close": 2.77, "volume": 833067.0}, {"date": "2025-08-13", "close": 2.75, "volume": 474478.0}, {"date": "2025-08-14", "close": 2.65, "volume": 904813.0}, {"date": "2025-08-15", "close": 2.49, "volume": 712932.0}, {"date": "2025-08-18", "close": 2.46, "volume": 352074.0}, {"date": "2025-08-19", "close": 2.36, "volume": 834374.0}, {"date": "2025-08-20", "close": 2.44, "volume": 760448.0}, {"date": "2025-08-21", "close": 2.5, "volume": 527764.0}, {"date": "2025-08-22", "close": 2.54, "volume": 508282.0}, {"date": "2025-08-25", "close": 2.65, "volume": 818075.0}, {"date": "2025-08-26", "close": 2.64, "volume": 494737.0}, {"date": "2025-08-27", "close": 2.58, "volume": 348989.0}, {"date": "2025-08-28", "close": 2.71, "volume": 741639.0}, {"date": "2025-08-29", "close": 2.54, "volume": 591312.0}, {"date": "2025-09-02", "close": 2.48, "volume": 327625.0}, {"date": "2025-09-03", "close": 2.49, "volume": 532228.0}, {"date": "2025-09-04", "close": 2.43, "volume": 329288.0}, {"date": "2025-09-05", "close": 2.39, "volume": 314500.0}, {"date": "2025-09-08", "close": 2.26, "volume": 727607.0}, {"date": "2025-09-09", "close": 2.23, "volume": 843129.0}, {"date": "2025-09-10", "close": 2.15, "volume": 1365886.0}, {"date": "2025-09-11", "close": 2.16, "volume": 817800.0}, {"date": "2025-09-12", "close": 2.16, "volume": 464714.0}, {"date": "2025-09-15", "close": 2.23, "volume": 430693.0}, {"date": "2025-09-16", "close": 2.19, "volume": 547727.0}, {"date": "2025-09-17", "close": 2.18, "volume": 761001.0}, {"date": "2025-09-18", "close": 2.42, "volume": 1436986.0}, {"date": "2025-09-19", "close": 2.43, "volume": 1275200.0}, {"date": "2025-09-22", "close": 2.45, "volume": 672522.0}, {"date": "2025-09-23", "close": 2.38, "volume": 950923.0}, {"date": "2025-09-24", "close": 2.42, "volume": 769271.0}, {"date": "2025-09-25", "close": 2.33, "volume": 705322.0}, {"date": "2025-09-26", "close": 2.54, "volume": 1339459.0}, {"date": "2025-09-29", "close": 2.32, "volume": 777142.0}, {"date": "2025-09-30", "close": 2.25, "volume": 567896.0}, {"date": "2025-10-01", "close": 2.27, "volume": 523986.0}, {"date": "2025-10-02", "close": 2.29, "volume": 832230.0}, {"date": "2025-10-03", "close": 2.65, "volume": 4672182.0}, {"date": "2025-10-06", "close": 2.94, "volume": 3022842.0}, {"date": "2025-10-07", "close": 3.0, "volume": 1860785.0}, {"date": "2025-10-08", "close": 2.83, "volume": 1302755.0}, {"date": "2025-10-09", "close": 2.86, "volume": 1510436.0}, {"date": "2025-10-10", "close": 2.63, "volume": 1096445.0}, {"date": "2025-10-13", "close": 2.92, "volume": 1550546.0}, {"date": "2025-10-14", "close": 3.08, "volume": 1796117.0}, {"date": "2025-10-15", "close": 3.03, "volume": 1805905.0}, {"date": "2025-10-16", "close": 2.88, "volume": 1363962.0}, {"date": "2025-10-17", "close": 2.71, "volume": 1314515.0}, {"date": "2025-10-20", "close": 2.97, "volume": 1765303.0}, {"date": "2025-10-21", "close": 2.91, "volume": 1137977.0}, {"date": "2025-10-22", "close": 2.6, "volume": 1354469.0}, {"date": "2025-10-23", "close": 2.52, "volume": 988178.0}, {"date": "2025-10-24", "close": 2.57, "volume": 1654615.0}, {"date": "2025-10-27", "close": 2.4, "volume": 1513065.0}, {"date": "2025-10-28", "close": 2.39, "volume": 1374766.0}, {"date": "2025-10-29", "close": 2.28, "volume": 668857.0}, {"date": "2025-10-30", "close": 2.14, "volume": 1072085.0}, {"date": "2025-10-31", "close": 2.13, "volume": 1103474.0}, {"date": "2025-11-03", "close": 2.08, "volume": 1196351.0}, {"date": "2025-11-04", "close": 2.06, "volume": 1035206.0}, {"date": "2025-11-05", "close": 2.06, "volume": 1051557.0}, {"date": "2025-11-06", "close": 1.76, "volume": 2712725.0}, {"date": "2025-11-07", "close": 2.1, "volume": 1324214.0}, {"date": "2025-11-10", "close": 2.11, "volume": 931986.0}, {"date": "2025-11-11", "close": 2.16, "volume": 958347.0}, {"date": "2025-11-12", "close": 2.06, "volume": 627286.0}, {"date": "2025-11-13", "close": 1.95, "volume": 583116.0}, {"date": "2025-11-14", "close": 1.92, "volume": 726821.0}, {"date": "2025-11-17", "close": 1.8, "volume": 982303.0}, {"date": "2025-11-18", "close": 1.76, "volume": 470668.0}, {"date": "2025-11-19", "close": 1.68, "volume": 1111588.0}, {"date": "2025-11-20", "close": 1.54, "volume": 1204606.0}, {"date": "2025-11-21", "close": 1.6, "volume": 1329447.0}, {"date": "2025-11-24", "close": 1.65, "volume": 1204893.0}, {"date": "2025-11-25", "close": 1.65, "volume": 773761.0}, {"date": "2025-11-26", "close": 1.69, "volume": 834441.0}, {"date": "2025-11-28", "close": 1.73, "volume": 349317.0}, {"date": "2025-12-01", "close": 1.65, "volume": 487232.0}, {"date": "2025-12-02", "close": 1.59, "volume": 695695.0}, {"date": "2025-12-03", "close": 1.63, "volume": 792038.0}, {"date": "2025-12-04", "close": 1.63, "volume": 1010634.0}, {"date": "2025-12-05", "close": 1.52, "volume": 935653.0}, {"date": "2025-12-08", "close": 1.46, "volume": 947734.0}, {"date": "2025-12-09", "close": 1.51, "volume": 667759.0}, {"date": "2025-12-10", "close": 1.5, "volume": 581502.0}, {"date": "2025-12-11", "close": 1.56, "volume": 771445.0}, {"date": "2025-12-12", "close": 1.47, "volume": 945519.0}, {"date": "2025-12-15", "close": 1.43, "volume": 558385.0}, {"date": "2025-12-16", "close": 1.41, "volume": 484027.0}, {"date": "2025-12-17", "close": 1.36, "volume": 968433.0}, {"date": "2025-12-18", "close": 1.43, "volume": 972346.0}, {"date": "2025-12-19", "close": 1.48, "volume": 741574.0}, {"date": "2025-12-22", "close": 1.48, "volume": 1546895.0}, {"date": "2025-12-23", "close": 1.38, "volume": 806947.0}, {"date": "2025-12-24", "close": 1.38, "volume": 356142.0}, {"date": "2025-12-26", "close": 1.36, "volume": 723837.0}, {"date": "2025-12-29", "close": 1.32, "volume": 725673.0}, {"date": "2025-12-30", "close": 1.43, "volume": 1868414.0}, {"date": "2025-12-31", "close": 1.39, "volume": 1030520.0}, {"date": "2026-01-02", "close": 1.59, "volume": 1620109.0}, {"date": "2026-01-05", "close": 1.61, "volume": 882666.0}, {"date": "2026-01-06", "close": 1.62, "volume": 984524.0}, {"date": "2026-01-07", "close": 1.54, "volume": 526287.0}, {"date": "2026-01-08", "close": 1.63, "volume": 718719.0}, {"date": "2026-01-09", "close": 1.59, "volume": 581872.0}, {"date": "2026-01-12", "close": 1.64, "volume": 691538.0}, {"date": "2026-01-13", "close": 1.56, "volume": 393537.0}, {"date": "2026-01-14", "close": 1.57, "volume": 385151.0}, {"date": "2026-01-15", "close": 1.52, "volume": 880560.0}, {"date": "2026-01-16", "close": 1.49, "volume": 610495.0}, {"date": "2026-01-20", "close": 1.53, "volume": 1309918.0}, {"date": "2026-01-21", "close": 1.49, "volume": 981402.0}, {"date": "2026-01-22", "close": 1.54, "volume": 881665.0}, {"date": "2026-01-23", "close": 1.49, "volume": 452716.0}, {"date": "2026-01-26", "close": 1.45, "volume": 553515.0}, {"date": "2026-01-27", "close": 1.6, "volume": 1227371.0}, {"date": "2026-01-28", "close": 1.83, "volume": 2829844.0}, {"date": "2026-01-29", "close": 1.68, "volume": 2239451.0}, {"date": "2026-01-30", "close": 1.53, "volume": 1286774.0}, {"date": "2026-02-02", "close": 1.55, "volume": 1818943.0}, {"date": "2026-02-03", "close": 1.7, "volume": 1582870.0}, {"date": "2026-02-04", "close": 1.74, "volume": 1534639.0}, {"date": "2026-02-05", "close": 1.6, "volume": 1203497.0}, {"date": "2026-02-06", "close": 1.59, "volume": 881978.0}, {"date": "2026-02-09", "close": 1.57, "volume": 741319.0}, {"date": "2026-02-10", "close": 1.51, "volume": 598293.0}, {"date": "2026-02-11", "close": 1.52, "volume": 569780.0}, {"date": "2026-02-12", "close": 1.45, "volume": 677586.0}, {"date": "2026-02-13", "close": 1.52, "volume": 519019.0}, {"date": "2026-02-17", "close": 1.5, "volume": 464377.0}, {"date": "2026-02-18", "close": 1.53, "volume": 488947.0}, {"date": "2026-02-19", "close": 1.5, "volume": 469289.0}, {"date": "2026-02-20", "close": 1.47, "volume": 347523.0}, {"date": "2026-02-23", "close": 1.41, "volume": 432206.0}, {"date": "2026-02-24", "close": 1.42, "volume": 362316.0}, {"date": "2026-02-25", "close": 1.44, "volume": 518010.0}, {"date": "2026-02-26", "close": 1.47, "volume": 372269.0}, {"date": "2026-02-27", "close": 1.42, "volume": 481324.0}, {"date": "2026-03-02", "close": 1.44, "volume": 693239.0}, {"date": "2026-03-03", "close": 1.4, "volume": 318535.0}, {"date": "2026-03-04", "close": 1.39, "volume": 274060.0}, {"date": "2026-03-05", "close": 1.39, "volume": 433452.0}, {"date": "2026-03-06", "close": 1.4, "volume": 501575.0}, {"date": "2026-03-09", "close": 1.53, "volume": 1176196.0}, {"date": "2026-03-10", "close": 1.57, "volume": 655417.0}, {"date": "2026-03-11", "close": 1.54, "volume": 655737.0}, {"date": "2026-03-12", "close": 1.92, "volume": 3778414.0}, {"date": "2026-03-13", "close": 2.29, "volume": 4703141.0}, {"date": "2026-03-16", "close": 2.2, "volume": 1997917.0}, {"date": "2026-03-17", "close": 2.73, "volume": 4134405.0}, {"date": "2026-03-18", "close": 2.74, "volume": 4124112.0}, {"date": "2026-03-19", "close": 2.64, "volume": 1737447.0}, {"date": "2026-03-20", "close": 2.6, "volume": 1853255.0}, {"date": "2026-03-23", "close": 2.7, "volume": 1878704.0}, {"date": "2026-03-24", "close": 2.92, "volume": 2724593.0}, {"date": "2026-03-25", "close": 3.25, "volume": 2636202.0}, {"date": "2026-03-26", "close": 3.18, "volume": 2477923.0}, {"date": "2026-03-27", "close": 3.3, "volume": 2622388.0}, {"date": "2026-03-30", "close": 3.25, "volume": 2499001.0}, {"date": "2026-03-31", "close": 3.19, "volume": 2220492.0}, {"date": "2026-04-01", "close": 2.98, "volume": 2414356.0}, {"date": "2026-04-02", "close": 3.16, "volume": 2103862.0}, {"date": "2026-04-06", "close": 3.11, "volume": 1120172.0}, {"date": "2026-04-07", "close": 2.93, "volume": 1077895.0}, {"date": "2026-04-08", "close": 2.77, "volume": 1939026.0}, {"date": "2026-04-09", "close": 2.4, "volume": 1815200.0}, {"date": "2026-04-10", "close": 2.27, "volume": 1463037.0}, {"date": "2026-04-13", "close": 2.46, "volume": 1743731.0}, {"date": "2026-04-14", "close": 2.28, "volume": 1285302.0}, {"date": "2026-04-15", "close": 2.33, "volume": 776419.0}, {"date": "2026-04-16", "close": 2.42, "volume": 1054344.0}, {"date": "2026-04-17", "close": 2.27, "volume": 2197579.0}, {"date": "2026-04-20", "close": 2.64, "volume": 1717525.0}, {"date": "2026-04-21", "close": 2.62, "volume": 1196835.0}, {"date": "2026-04-22", "close": 2.74, "volume": 1414804.0}, {"date": "2026-04-23", "close": 2.69, "volume": 4275346.0}, {"date": "2026-04-24", "close": 2.62, "volume": 914538.0}, {"date": "2026-04-27", "close": 2.95, "volume": 1916059.0}, {"date": "2026-04-28", "close": 2.75, "volume": 1064350.0}, {"date": "2026-04-29", "close": 2.95, "volume": 1468891.0}, {"date": "2026-04-30", "close": 3.15, "volume": 2030308.0}, {"date": "2026-05-01", "close": 3.52, "volume": 3157032.0}, {"date": "2026-05-04", "close": 3.58, "volume": 1929809.0}, {"date": "2026-05-05", "close": 3.66, "volume": 1831280.0}, {"date": "2026-05-06", "close": 3.24, "volume": 2559972.0}, {"date": "2026-05-07", "close": 3.12, "volume": 3118178.0}, {"date": "2026-05-08", "close": 2.59, "volume": 2563079.0}, {"date": "2026-05-11", "close": 2.32, "volume": 1789563.0}, {"date": "2026-05-12", "close": 2.25, "volume": 1236522.0}, {"date": "2026-05-13", "close": 2.21, "volume": 1241530.0}, {"date": "2026-05-14", "close": 2.31, "volume": 1185637.0}, {"date": "2026-05-15", "close": 2.29, "volume": 1147371.0}, {"date": "2026-05-18", "close": 2.18, "volume": 1070207.0}, {"date": "2026-05-19", "close": 2.16, "volume": 578410.0}, {"date": "2026-05-20", "close": 2.15, "volume": 1067658.0}, {"date": "2026-05-21", "close": 2.25, "volume": 960192.0}, {"date": "2026-05-22", "close": 2.68, "volume": 3225213.0}, {"date": "2026-05-26", "close": 2.5, "volume": 1711408.0}, {"date": "2026-05-27", "close": 2.51, "volume": 1170245.0}, {"date": "2026-05-28", "close": 2.63, "volume": 995845.0}, {"date": "2026-05-29", "close": 2.55, "volume": 927561.0}, {"date": "2026-06-01", "close": 2.64, "volume": 1419643.0}, {"date": "2026-06-02", "close": 2.58, "volume": 876803.0}, {"date": "2026-06-03", "close": 2.45, "volume": 1075117.0}, {"date": "2026-06-04", "close": 2.46, "volume": 635685.0}, {"date": "2026-06-05", "close": 2.25, "volume": 969798.0}, {"date": "2026-06-08", "close": 2.22, "volume": 841594.0}, {"date": "2026-06-09", "close": 2.09, "volume": 1566998.0}, {"date": "2026-06-10", "close": 2.01, "volume": 801430.0}, {"date": "2026-06-11", "close": 2.01, "volume": 1091121.0}, {"date": "2026-06-12", "close": 1.96, "volume": 1223953.0}, {"date": "2026-06-15", "close": 1.91, "volume": 750195.0}, {"date": "2026-06-16", "close": 1.94, "volume": 994454.0}, {"date": "2026-06-17", "close": 1.92, "volume": 882434.0}, {"date": "2026-06-18", "close": 1.96, "volume": 904887.0}, {"date": "2026-06-22", "close": 1.86, "volume": 842120.0}, {"date": "2026-06-23", "close": 1.8, "volume": 525103.0}, {"date": "2026-06-24", "close": 1.66, "volume": 1406735.0}, {"date": "2026-06-25", "close": 1.61, "volume": 1166767.0}, {"date": "2026-06-26", "close": 1.71, "volume": 8316943.0}, {"date": "2026-06-29", "close": 1.69, "volume": 1990094.0}, {"date": "2026-06-30", "close": 1.64, "volume": 1380207.0}, {"date": "2026-07-01", "close": 1.59, "volume": 700167.0}, {"date": "2026-07-02", "close": 1.65, "volume": 909032.0}, {"date": "2026-07-06", "close": 1.71, "volume": 801623.0}, {"date": "2026-07-07", "close": 1.77, "volume": 721053.0}, {"date": "2026-07-08", "close": 1.76, "volume": 812416.0}, {"date": "2026-07-09", "close": 1.68, "volume": 1305781.0}, {"date": "2026-07-10", "close": 1.6, "volume": 1168072.0}, {"date": "2026-07-13", "close": 1.59, "volume": 960588.0}, {"date": "2026-07-14", "close": 1.66, "volume": 1548603.0}, {"date": "2026-07-15", "close": 1.63, "volume": 819224.0}, {"date": "2026-07-16", "close": 1.56, "volume": 710861.0}, {"date": "2026-07-17", "close": 1.57, "volume": 1367109.0}, {"date": "2026-07-20", "close": 1.46, "volume": 1094640.0}, {"date": "2026-07-21", "close": 1.55, "volume": 841453.0}, {"date": "2026-07-22", "close": 1.71, "volume": 1631013.0}, {"date": "2026-07-23", "close": 1.85, "volume": 1135491.0}, {"date": "2026-07-24", "close": 1.685, "volume": 990525.0}, {"date": "2026-07-27", "close": 1.555, "volume": 579804.0}, {"date": "2026-07-28", "close": 1.48, "volume": 1383547.0}, {"date": "2026-07-29", "close": 1.41, "volume": 1457206.0}, {"date": "2026-07-30", "close": 1.56, "volume": 654218.0}, {"date": "2026-07-31", "close": 1.51, "volume": 578111.0}, {"date": "2026-08-03", "close": 1.52, "volume": 557285.0}, {"date": "2026-08-04", "close": 1.62, "volume": 843912.0}, {"date": "2026-08-05", "close": 1.55, "volume": 2158377.0}, {"date": "2026-08-06", "close": 1.63, "volume": 1263352.0}, {"date": "2026-08-07", "close": 1.72, "volume": 695957.0}], "refreshing": true}