{"ticker": "APPS", "overview": {"cik": "317788", "ticker": "APPS", "name": "Digital Turbine, Inc.", "industry": "Patent Owners & Lessors", "country": "United States", "sic": "6794", "announcements": [{"form": "4", "date": "2026-10-30", "title": "FORM 4", "accession": "0001628280-26-068593", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "FORM 4", "accession": "0001628280-26-066016", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-01", "title": "Material event", "accession": "0001628280-26-064273", "price_sensitive": true}, {"form": "424B7", "date": "2026-10-01", "title": "Form 424B7", "accession": "0001628280-26-064262", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-10-01", "title": "S-3", "accession": "0001628280-26-064249", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-24", "title": "Material event", "accession": "0001628280-26-063322", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-08", "title": "Material event", "accession": "0001628280-26-060913", "price_sensitive": true}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001628280-26-060732", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001628280-26-060730", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001628280-26-060729", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001628280-26-060728", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "FORM 4", "accession": "0001628280-26-059432", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0001628280-26-059311", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0001628280-26-059309", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0001628280-26-059307", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0001628280-26-059305", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0001628280-26-059303", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-26", "title": "Employee share plan", "accession": "0001628280-26-059081", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0001628280-26-058882", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0001628280-26-058881", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-25", "title": "Material event", "accession": "0001628280-26-058877", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-11", "title": "Form SCHEDULE 13G/A", "accession": "0001398344-26-014065", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001628280-26-053620", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001628280-26-053446", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-08-05", "title": "Form 8-K/A", "accession": "0001628280-26-053445", "price_sensitive": false}]}, "description": "Digital Turbine, Inc. trades as APPS on the NASDAQ and is registered in the United States, classified under Patent Owners & Lessors (SIC 6794). Privy Trades holds 313 insider filings for the company, from August 2021 to February 2026. Across those, 8 insiders disclosed 25 open-market purchases totalling $2.46M against 6 sales totalling $5.95M. The most recent filing on record is dated 29 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 25, "buy_sum": 2461663.55, "sell_n": 6, "sell_sum": 5952828.742, "net": -3491165.192, "insiders": 8, "first_date": "2021-08-18", "last_date": "2026-02-23"}, "metrics": {"ticker": "APPS", "has_prices": true, "as_of": "2026-08-07", "last": 14.34, "prev_close": 14.27, "change": 0.07000000000000028, "change_pct": 0.004905395935529102, "session_volume": 4644301.0, "vwap_5": 12.520380746957187, "vwap_20": 10.83202816050635, "vwap_60": 9.086573348910825, "vwap_250": 6.668614888846466, "high_52w": 14.34, "low_52w": 2.82, "avg_volume_20": 4001247.3, "sessions": 400, "market_cap": {"value": 1735373025.0, "shares": 121016250.0, "as_of": "2026-07-31", "form": "10-Q", "stale": false}}, "trades": [{"id": "0001628280-26-068593", "src": "INSIDERS", "ticker": "APPS", "cik": "317788", "company": "Digital Turbine, Inc.", "company_raw": "Digital Turbine, Inc.", "who": "Joshua Kinsell", "who_key": "Kinsell Joshua", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 6532.26, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "C-suite exec files routine paperwork on APPS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2018939/000162828026068593/0001628280-26-068593-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6642}, {"id": "0001628280-26-066016", "src": "INSIDERS", "ticker": "APPS", "cik": "317788", "company": "Digital Turbine, Inc.", "company_raw": "Digital Turbine, Inc.", "who": "Joshua Kinsell", "who_key": "Kinsell Joshua", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 75395.31999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "C-suite exec files routine paperwork on APPS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2018939/000162828026066016/0001628280-26-066016-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35442}, {"id": "0001628280-26-060728", "src": "INSIDERS", "ticker": "APPS", "cik": "317788", "company": "Digital Turbine, Inc.", "company_raw": "Digital Turbine, Inc.", "who": "William Gordon Stone III", "who_key": "STONE WILLIAM GORDON III", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1999990.44, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "CEO files routine paperwork on APPS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1592491/000162828026060728/0001628280-26-060728-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88722}, {"id": "0001628280-26-060729", "src": "INSIDERS", "ticker": "APPS", "cik": "317788", "company": "Digital Turbine, Inc.", "company_raw": "Digital Turbine, Inc.", "who": "Michael Akkerman", "who_key": "Akkerman Michael", "role": "Chief Business Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 749998.86, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "C-suite exec files routine paperwork on APPS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2025822/000162828026060729/0001628280-26-060729-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88722}, {"id": "0001628280-26-060730", "src": "INSIDERS", "ticker": "APPS", "cik": "317788", "company": "Digital Turbine, Inc.", "company_raw": "Digital Turbine, Inc.", "who": "Joshua Kinsell", "who_key": "Kinsell Joshua", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 499992.72, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "C-suite exec files routine paperwork on APPS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2018939/000162828026060730/0001628280-26-060730-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88722}, {"id": "0001628280-26-060732", "src": "INSIDERS", "ticker": "APPS", "cik": "317788", "company": "Digital Turbine, Inc.", "company_raw": "Digital Turbine, Inc.", "who": "Benneaser John", "who_key": "John Benneaser", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 499992.72, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "C-suite exec files routine paperwork on APPS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2129279/000162828026060732/0001628280-26-060732-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88722}, {"id": "0001628280-26-059432", "src": "INSIDERS", "ticker": "APPS", "cik": "317788", "company": "Digital Turbine, Inc.", "company_raw": "Digital Turbine, Inc.", "who": "Michelle M. Sterling", "who_key": "STERLING MICHELLE M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "Director files routine paperwork on APPS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1639912/000162828026059432/0001628280-26-059432-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100242}, {"id": "0001628280-26-059305", "src": "INSIDERS", "ticker": "APPS", "cik": "317788", "company": "Digital Turbine, Inc.", "company_raw": "Digital Turbine, Inc.", "who": "Roy H. Chestnutt", "who_key": "Chestnutt Roy H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "Director files routine paperwork on APPS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1566223/000162828026059305/0001628280-26-059305-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100242}, {"id": "0001628280-26-059307", "src": "INSIDERS", "ticker": "APPS", "cik": "317788", "company": "Digital Turbine, Inc.", "company_raw": "Digital Turbine, Inc.", "who": "Holyce Hess Groos", "who_key": "Groos Holyce Hess", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "Director files routine paperwork on APPS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1860797/000162828026059307/0001628280-26-059307-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100242}, {"id": "0001628280-26-059309", "src": "INSIDERS", "ticker": "APPS", "cik": "317788", "company": "Digital Turbine, Inc.", "company_raw": "Digital Turbine, Inc.", "who": "Mohan S. Gyani", "who_key": "GYANI MOHAN S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "Director files routine paperwork on APPS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1182428/000162828026059309/0001628280-26-059309-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100242}, {"id": "0001628280-26-059311", "src": "INSIDERS", "ticker": "APPS", "cik": "317788", "company": "Digital Turbine, Inc.", "company_raw": "Digital Turbine, Inc.", "who": "Jeff Karish", "who_key": "Karish Jeff", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "Director files routine paperwork on APPS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1533944/000162828026059311/0001628280-26-059311-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100242}, {"id": "0001628280-26-059303", "src": "INSIDERS", "ticker": "APPS", "cik": "317788", "company": "Digital Turbine, Inc.", "company_raw": "Digital Turbine, Inc.", "who": "Robert M. Deutschman", "who_key": "DEUTSCHMAN ROBERT M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "Director files routine paperwork on APPS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1194597/000162828026059303/0001628280-26-059303-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100242}, {"id": "0001628280-26-058881", "src": "INSIDERS", "ticker": "APPS", "cik": "317788", "company": "Digital Turbine, Inc.", "company_raw": "Digital Turbine, Inc.", "who": "Joshua Kinsell", "who_key": "Kinsell Joshua", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 6043.719999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "C-suite exec files routine paperwork on APPS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2018939/000162828026058881/0001628280-26-058881-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101682}, {"id": "0001628280-26-058882", "src": "INSIDERS", "ticker": "APPS", "cik": "317788", "company": "Digital Turbine, Inc.", "company_raw": "Digital Turbine, Inc.", "who": "William Gordon Stone III", "who_key": "STONE WILLIAM GORDON III", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 28392.44, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "CEO files routine paperwork on APPS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1592491/000162828026058882/0001628280-26-058882-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101682}, {"id": "13DG-0001398344-26-014065", "src": "13DG", "ticker": "APPS", "cik": "317788", "company": "Digital Turbine, Inc.", "company_raw": "Digital Turbine, Inc.", "who": "Digital Turbine, Inc.", "who_key": "Digital Turbine, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "Digital Turbine, Inc. moves to a 2.9% passive stake in APPS", "source_url": "https://www.sec.gov/Archives/edgar/data/317788/0001398344-26-014065-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120402}, {"id": "13DG-0001493152-26-034784", "src": "13DG", "ticker": "APPS", "cik": "317788", "company": "Digital Turbine, Inc.", "company_raw": "Digital Turbine, Inc.", "who": "Digital Turbine, Inc.", "who_key": "Digital Turbine, 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": "Patent Owners & Lessors", "country": "United States", "headline": "Digital Turbine, Inc. takes a 5.4% passive stake in APPS", "source_url": "https://www.sec.gov/Archives/edgar/data/317788/0001493152-26-034784-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142002}, {"id": "0001628280-26-047805", "src": "INSIDERS", "ticker": "APPS", "cik": "317788", "company": "Digital Turbine, Inc.", "company_raw": "Digital Turbine, Inc.", "who": "Joshua Kinsell", "who_key": "Kinsell Joshua", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 59461.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "C-suite exec files routine paperwork on APPS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/317788/000162828026047805/0001628280-26-047805-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-07-08", "mins": 169362}, {"id": "0001628280-26-041928", "src": "INSIDERS", "ticker": "APPS", "cik": "317788", "company": "Digital Turbine, Inc.", "company_raw": "Digital Turbine, Inc.", "who": "Michael Akkerman", "who_key": "Akkerman Michael", "role": "Chief Business Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 167443.71, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "C-suite exec files routine paperwork on APPS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/317788/000162828026041928/0001628280-26-041928-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212562}, {"id": "0001628280-26-039238", "src": "INSIDERS", "ticker": "APPS", "cik": "317788", "company": "Digital Turbine, Inc.", "company_raw": "Digital Turbine, Inc.", "who": "William Gordon Stone III", "who_key": "STONE WILLIAM GORDON III", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 14301.88, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "CEO files routine paperwork on APPS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/317788/000162828026039238/0001628280-26-039238-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228402}, {"id": "0001628280-26-037761", "src": "INSIDERS", "ticker": "APPS", "cik": "317788", "company": "Digital Turbine, Inc.", "company_raw": "Digital Turbine, Inc.", "who": "Joshua Kinsell", "who_key": "Kinsell Joshua", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2479.7599999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "C-suite exec files routine paperwork on APPS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/317788/000162828026037761/0001628280-26-037761-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238482}, {"id": "0001628280-26-032398", "src": "INSIDERS", "ticker": "APPS", "cik": "317788", "company": "Digital Turbine, Inc.", "company_raw": "Digital Turbine, Inc.", "who": "Stephen Andrew Lasher", "who_key": "Lasher Stephen Andrew", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 60082.08, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "CFO files routine paperwork on APPS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/317788/000162828026032398/0001628280-26-032398-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260082}, {"id": "0001628280-26-028938", "src": "INSIDERS", "ticker": "APPS", "cik": "317788", "company": "Digital Turbine, Inc.", "company_raw": "Digital Turbine, Inc.", "who": "Joshua Kinsell", "who_key": "Kinsell Joshua", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2082.66, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "C-suite exec files routine paperwork on APPS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/317788/000162828026028938/0001628280-26-028938-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270162}, {"id": "0001628280-26-024500", "src": "INSIDERS", "ticker": "APPS", "cik": "317788", "company": "Digital Turbine, Inc.", "company_raw": "Digital Turbine, Inc.", "who": "Joshua Kinsell", "who_key": "Kinsell Joshua", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 17498.67, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "C-suite exec files routine paperwork on APPS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/317788/000162828026024500/0001628280-26-024500-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300402}, {"id": "0001628280-26-024970", "src": "INSIDERS", "ticker": "APPS", "cik": "317788", "company": "Digital Turbine, Inc.", "company_raw": "Digital Turbine, Inc.", "who": "Benneaser John", "who_key": "John Benneaser", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2099999.07, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "C-suite exec files routine paperwork on APPS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/317788/000162828026024970/0001628280-26-024970-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303282}, {"id": "0001628280-26-014697", "src": "INSIDERS", "ticker": "APPS", "cik": "317788", "company": "Digital Turbine, Inc.", "company_raw": "Digital Turbine, Inc.", "who": "Michael Akkerman", "who_key": "Akkerman Michael", "role": "Chief Business Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 121363.35, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "C-suite exec files routine paperwork on APPS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/317788/000162828026014697/0001628280-26-014697-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352242}, {"id": "0001628280-26-013250", "src": "INSIDERS", "ticker": "APPS", "cik": "317788", "company": "Digital Turbine, Inc.", "company_raw": "Digital Turbine, Inc.", "who": "William Gordon Stone III", "who_key": "STONE WILLIAM GORDON III", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 10584.419999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "CEO files routine paperwork on APPS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/317788/000162828026013250/0001628280-26-013250-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358002}, {"id": "0001628280-26-011104", "src": "INSIDERS", "ticker": "APPS", "cik": "317788", "company": "Digital Turbine, Inc.", "company_raw": "Digital Turbine, Inc.", "who": "Joshua Kinsell", "who_key": "Kinsell Joshua", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2346.1020000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "Insider offloads $2K of APPS", "source_url": "https://www.sec.gov/Archives/edgar/data/317788/000162828026011104/0001628280-26-011104-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363762}, {"id": "0001628280-26-010715", "src": "INSIDERS", "ticker": "APPS", "cik": "317788", "company": "Digital Turbine, Inc.", "company_raw": "Digital Turbine, Inc.", "who": "William Gordon Stone III", "who_key": "STONE WILLIAM GORDON III", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 8285.28, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "CEO files routine paperwork on APPS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/317788/000162828026010715/0001628280-26-010715-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368082}, {"id": "0001628280-26-006865", "src": "INSIDERS", "ticker": "APPS", "cik": "317788", "company": "Digital Turbine, Inc.", "company_raw": "Digital Turbine, Inc.", "who": "Stephen Andrew Lasher", "who_key": "Lasher Stephen Andrew", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 254697.95, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "CFO files routine paperwork on APPS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/317788/000162828026006865/0001628280-26-006865-index.htm", "trade_date": "2026-02-06", "timestamp": "2026-02-06", "mins": 388242}, {"id": "0001628280-26-004428", "src": "INSIDERS", "ticker": "APPS", "cik": "317788", "company": "Digital Turbine, Inc.", "company_raw": "Digital Turbine, Inc.", "who": "Joshua Kinsell", "who_key": "Kinsell Joshua", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 4068.32, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "C-suite exec files routine paperwork on APPS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/317788/000162828026004428/0001628280-26-004428-index.htm", "trade_date": "2026-01-29", "timestamp": "2026-01-29", "mins": 399762}], "recent_buys": [{"id": "0001628280-25-011616", "src": "INSIDERS", "ticker": "APPS", "cik": "317788", "company": "Digital Turbine, Inc.", "company_raw": "Digital Turbine, Inc.", "who": "William Gordon Stone III", "who_key": "STONE WILLIAM GORDON III", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 259000.0, "score": 54.9, "price_sensitive": true, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "CEO buys $259K of APPS", "source_url": "https://www.sec.gov/Archives/edgar/data/317788/000162828025011616/0001628280-25-011616-index.htm", "trade_date": "2025-03-10", "timestamp": "2025-03-10", "mins": 867762}, {"id": "0001628280-24-049554", "src": "INSIDERS", "ticker": "APPS", "cik": "317788", "company": "Digital Turbine, Inc.", "company_raw": "Digital Turbine, Inc.", "who": "Michelle M. Sterling", "who_key": "STERLING MICHELLE M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10010.0, "score": 33.5, "price_sensitive": false, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "Board member picks up $10K of APPS", "source_url": "https://www.sec.gov/Archives/edgar/data/317788/000162828024049554/0001628280-24-049554-index.htm", "trade_date": "2024-11-27", "timestamp": "2024-11-27", "mins": 1016082}, {"id": "0001628280-24-049243", "src": "INSIDERS", "ticker": "APPS", "cik": "317788", "company": "Digital Turbine, Inc.", "company_raw": "Digital Turbine, Inc.", "who": "Roy H. Chestnutt", "who_key": "Chestnutt Roy H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9940.0, "score": 28.0, "price_sensitive": false, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "That makes 3 insiders into APPS", "source_url": "https://www.sec.gov/Archives/edgar/data/317788/000162828024049243/0001628280-24-049243-index.htm", "trade_date": "2024-11-26", "timestamp": "2024-11-26", "mins": 1017522}, {"id": "0001628280-24-048839", "src": "INSIDERS", "ticker": "APPS", "cik": "317788", "company": "Digital Turbine, Inc.", "company_raw": "Digital Turbine, Inc.", "who": "Jeff Karish", "who_key": "Karish Jeff", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 6949.999999999999, "score": 26.0, "price_sensitive": false, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "That makes 4 insiders into APPS", "source_url": "https://www.sec.gov/Archives/edgar/data/317788/000162828024048839/0001628280-24-048839-index.htm", "trade_date": "2024-11-20", "timestamp": "2024-11-20", "mins": 1026162}, {"id": "0001628280-24-048658", "src": "INSIDERS", "ticker": "APPS", "cik": "317788", "company": "Digital Turbine, Inc.", "company_raw": "Digital Turbine, Inc.", "who": "Robert M. Deutschman", "who_key": "DEUTSCHMAN ROBERT M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 24600.0, "score": 32.4, "price_sensitive": false, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "Insider cluster: 5 buying APPS", "source_url": "https://www.sec.gov/Archives/edgar/data/317788/000162828024048658/0001628280-24-048658-index.htm", "trade_date": "2024-11-19", "timestamp": "2024-11-19", "mins": 1027602}, {"id": "0001628280-24-048448", "src": "INSIDERS", "ticker": "APPS", "cik": "317788", "company": "Digital Turbine, Inc.", "company_raw": "Digital Turbine, Inc.", "who": "William Gordon Stone III", "who_key": "STONE WILLIAM GORDON III", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 122000.0, "score": 51.0, "price_sensitive": true, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "Insider cluster: 6 buying APPS", "source_url": "https://www.sec.gov/Archives/edgar/data/317788/000162828024048448/0001628280-24-048448-index.htm", "trade_date": "2024-11-19", "timestamp": "2024-11-19", "mins": 1027602}, {"id": "0001628280-24-047175", "src": "INSIDERS", "ticker": "APPS", "cik": "317788", "company": "Digital Turbine, Inc.", "company_raw": "Digital Turbine, Inc.", "who": "Robert M. Deutschman", "who_key": "DEUTSCHMAN ROBERT M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 141000.0, "score": 44.0, "price_sensitive": true, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "6 insiders now buying APPS", "source_url": "https://www.sec.gov/Archives/edgar/data/317788/000162828024047175/0001628280-24-047175-index.htm", "trade_date": "2024-11-11", "timestamp": "2024-11-11", "mins": 1039122}, {"id": "0001628280-23-032505", "src": "INSIDERS", "ticker": "APPS", "cik": "317788", "company": "Digital Turbine, Inc.", "company_raw": "Digital Turbine, Inc.", "who": "Jeff Karish", "who_key": "Karish Jeff", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 34250.0, "score": 33.8, "price_sensitive": false, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "6 insiders now buying APPS", "source_url": "https://www.sec.gov/Archives/edgar/data/317788/000162828023032505/0001628280-23-032505-index.htm", "trade_date": "2023-09-15", "timestamp": "2023-09-15", "mins": 1648242}, {"id": "0001628280-23-032455", "src": "INSIDERS", "ticker": "APPS", "cik": "317788", "company": "Digital Turbine, Inc.", "company_raw": "Digital Turbine, Inc.", "who": "Robert M. Deutschman", "who_key": "DEUTSCHMAN ROBERT M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 136800.0, "score": 41.5, "price_sensitive": true, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "6 insiders now buying APPS", "source_url": "https://www.sec.gov/Archives/edgar/data/317788/000162828023032455/0001628280-23-032455-index.htm", "trade_date": "2023-09-15", "timestamp": "2023-09-15", "mins": 1648242}, {"id": "0001628280-23-032424", "src": "INSIDERS", "ticker": "APPS", "cik": "317788", "company": "Digital Turbine, Inc.", "company_raw": "Digital Turbine, Inc.", "who": "Mohan S. Gyani", "who_key": "GYANI MOHAN S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 134600.0, "score": 50.6, "price_sensitive": true, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "That makes 6 insiders into APPS", "source_url": "https://www.sec.gov/Archives/edgar/data/317788/000162828023032424/0001628280-23-032424-index.htm", "trade_date": "2023-09-15", "timestamp": "2023-09-15", "mins": 1648242}, {"id": "0001628280-23-032278", "src": "INSIDERS", "ticker": "APPS", "cik": "317788", "company": "Digital Turbine, Inc.", "company_raw": "Digital Turbine, Inc.", "who": "Holyce Hess Groos", "who_key": "Groos Holyce Hess", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 49856.0, "score": 39.2, "price_sensitive": false, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "7 insiders now buying APPS", "source_url": "https://www.sec.gov/Archives/edgar/data/317788/000162828023032278/0001628280-23-032278-index.htm", "trade_date": "2023-09-14", "timestamp": "2023-09-14", "mins": 1649682}, {"id": "0001628280-23-032256", "src": "INSIDERS", "ticker": "APPS", "cik": "317788", "company": "Digital Turbine, Inc.", "company_raw": "Digital Turbine, Inc.", "who": "Robert M. Deutschman", "who_key": "DEUTSCHMAN ROBERT M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 128800.00000000001, "score": 41.3, "price_sensitive": true, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "That makes 8 insiders into APPS", "source_url": "https://www.sec.gov/Archives/edgar/data/317788/000162828023032256/0001628280-23-032256-index.htm", "trade_date": "2023-09-14", "timestamp": "2023-09-14", "mins": 1649682}], "institutional": [{"id": "13DG-0001398344-26-014065", "src": "13DG", "ticker": "APPS", "cik": "317788", "company": "Digital Turbine, Inc.", "company_raw": "Digital Turbine, Inc.", "who": "Digital Turbine, Inc.", "who_key": "Digital Turbine, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "Digital Turbine, Inc. moves to a 2.9% passive stake in APPS", "source_url": "https://www.sec.gov/Archives/edgar/data/317788/0001398344-26-014065-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120402}, {"id": "13DG-0001493152-26-034784", "src": "13DG", "ticker": "APPS", "cik": "317788", "company": "Digital Turbine, Inc.", "company_raw": "Digital Turbine, Inc.", "who": "Digital Turbine, Inc.", "who_key": "Digital Turbine, 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": "Patent Owners & Lessors", "country": "United States", "headline": "Digital Turbine, Inc. takes a 5.4% passive stake in APPS", "source_url": "https://www.sec.gov/Archives/edgar/data/317788/0001493152-26-034784-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142002}], "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": "Digital Turbine, Inc. - Common Stock", "new_value": "Digital Turbine, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000317788", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000317788", "applied": 1, "detected_at": "2026-09-10T10:04:59.551033"}, {"action": "CONSOLIDATION", "reason": null, "counterparty": null, "old_value": "2.5400", "new_value": "4.9900", "effective": "2025-02-06", "evidence": "APPS moved 1:2 in one session on 2025-02-06 \u2014 a clean 1:2 ratio. Volume does NOT match a share-count change, so this may be a genuine price move \u2014 flagged for review, price history left untouched.", "source_url": "", "applied": 0, "detected_at": "2026-09-10T03:15:25.255086"}]}, "key_people": [{"who": "William Gordon Stone III", "who_key": "STONE WILLIAM GORDON III", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 381000.0, "sold": 5950482.64, "net": -5569482.64, "trades": 7, "top_score": 54.9, "lean": "selling", "history": [{"action": "BUY", "amount": 259000.0, "date": "2025-03-10", "score": 54.9, "source_url": "https://www.sec.gov/Archives/edgar/data/317788/000162828025011616/0001628280-25-011616-index.htm"}, {"action": "BUY", "amount": 122000.0, "date": "2024-11-19", "score": 51.0, "source_url": "https://www.sec.gov/Archives/edgar/data/317788/000162828024048448/0001628280-24-048448-index.htm"}, {"action": "SELL", "amount": 1217050.0, "date": "2023-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/317788/000162828023032384/0001628280-23-032384-index.htm"}, {"action": "SELL", "amount": 366562.12, "date": "2023-09-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/317788/000162828023031724/0001628280-23-031724-index.htm"}, {"action": "SELL", "amount": 728000.0, "date": "2023-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/317788/000162828023008517/0001628280-23-008517-index.htm"}, {"action": "SELL", "amount": 387268.75, "date": "2023-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/317788/000162828023006108/0001628280-23-006108-index.htm"}, {"action": "SELL", "amount": 3251601.77, "date": "2022-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/317788/000162828022005150/0001628280-22-005150-index.htm"}], "latest": {"action": "BUY", "amount": 259000.0, "date": "2025-03-10", "score": 54.9, "source_url": "https://www.sec.gov/Archives/edgar/data/317788/000162828025011616/0001628280-25-011616-index.htm"}}, {"who": "Robert M. Deutschman", "who_key": "DEUTSCHMAN ROBERT M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 1507215.0, "sold": 0, "net": 1507215.0, "trades": 12, "top_score": 47.7, "lean": "buying", "history": [{"action": "BUY", "amount": 24600.0, "date": "2024-11-19", "score": 32.4, "source_url": "https://www.sec.gov/Archives/edgar/data/317788/000162828024048658/0001628280-24-048658-index.htm"}, {"action": "BUY", "amount": 141000.0, "date": "2024-11-11", "score": 44.0, "source_url": "https://www.sec.gov/Archives/edgar/data/317788/000162828024047175/0001628280-24-047175-index.htm"}, {"action": "BUY", "amount": 136800.0, "date": "2023-09-15", "score": 41.5, "source_url": "https://www.sec.gov/Archives/edgar/data/317788/000162828023032455/0001628280-23-032455-index.htm"}, {"action": "BUY", "amount": 128800.00000000001, "date": "2023-09-14", "score": 41.3, "source_url": "https://www.sec.gov/Archives/edgar/data/317788/000162828023032256/0001628280-23-032256-index.htm"}, {"action": "BUY", "amount": 43825.0, "date": "2023-05-30", "score": 35.1, "source_url": "https://www.sec.gov/Archives/edgar/data/317788/000162828023020124/0001628280-23-020124-index.htm"}, {"action": "BUY", "amount": 0, "date": "2023-03-17", "score": 15.0, "source_url": "https://www.sec.gov/Archives/edgar/data/317788/000162828023008633/0001628280-23-008633-index.htm"}, {"action": "BUY", "amount": 51500.0, "date": "2023-03-17", "score": 35.9, "source_url": "https://www.sec.gov/Archives/edgar/data/317788/000162828023008661/0001628280-23-008661-index.htm"}, {"action": "BUY", "amount": 51200.0, "date": "2023-03-14", "score": 35.9, "source_url": "https://www.sec.gov/Archives/edgar/data/317788/000162828023007995/0001628280-23-007995-index.htm"}, {"action": "BUY", "amount": 147000.0, "date": "2023-03-13", "score": 41.9, "source_url": "https://www.sec.gov/Archives/edgar/data/317788/000162828023007801/0001628280-23-007801-index.htm"}, {"action": "BUY", "amount": 474900.0, "date": "2022-03-14", "score": 47.7, "source_url": "https://www.sec.gov/Archives/edgar/data/317788/000162828022006228/0001628280-22-006228-index.htm"}, {"action": "BUY", "amount": 154860.0, "date": "2021-12-01", "score": 41.4, "source_url": "https://www.sec.gov/Archives/edgar/data/317788/000162828021024303/0001628280-21-024303-index.htm"}, {"action": "BUY", "amount": 152730.0, "date": "2021-08-18", "score": 41.4, "source_url": "https://www.sec.gov/Archives/edgar/data/317788/000162828021017310/0001628280-21-017310-index.htm"}], "latest": {"action": "BUY", "amount": 24600.0, "date": "2024-11-19", "score": 32.4, "source_url": "https://www.sec.gov/Archives/edgar/data/317788/000162828024048658/0001628280-24-048658-index.htm"}}, {"who": "Michelle M. Sterling", "who_key": "STERLING MICHELLE M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 205360.0, "sold": 0, "net": 205360.0, "trades": 4, "top_score": 41.3, "lean": "buying", "history": [{"action": "BUY", "amount": 10010.0, "date": "2024-11-27", "score": 33.5, "source_url": "https://www.sec.gov/Archives/edgar/data/317788/000162828024049554/0001628280-24-049554-index.htm"}, {"action": "BUY", "amount": 36790.0, "date": "2022-03-07", "score": 34.8, "source_url": "https://www.sec.gov/Archives/edgar/data/317788/000162828022005364/0001628280-22-005364-index.htm"}, {"action": "BUY", "amount": 56980.0, "date": "2021-11-24", "score": 37.1, "source_url": "https://www.sec.gov/Archives/edgar/data/317788/000162828021024114/0001628280-21-024114-index.htm"}, {"action": "BUY", "amount": 101580.0, "date": "2021-08-18", "score": 41.3, "source_url": "https://www.sec.gov/Archives/edgar/data/317788/000162828021017326/0001628280-21-017326-index.htm"}], "latest": {"action": "BUY", "amount": 10010.0, "date": "2024-11-27", "score": 33.5, "source_url": "https://www.sec.gov/Archives/edgar/data/317788/000162828024049554/0001628280-24-049554-index.htm"}}, {"who": "Roy H. Chestnutt", "who_key": "Chestnutt Roy H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 142432.55, "sold": 0, "net": 142432.55, "trades": 3, "top_score": 37.6, "lean": "buying", "history": [{"action": "BUY", "amount": 9940.0, "date": "2024-11-26", "score": 28.0, "source_url": "https://www.sec.gov/Archives/edgar/data/317788/000162828024049243/0001628280-24-049243-index.htm"}, {"action": "BUY", "amount": 59742.55, "date": "2023-05-31", "score": 37.2, "source_url": "https://www.sec.gov/Archives/edgar/data/317788/000162828023020372/0001628280-23-020372-index.htm"}, {"action": "BUY", "amount": 72750.0, "date": "2021-08-19", "score": 37.6, "source_url": "https://www.sec.gov/Archives/edgar/data/317788/000162828021017314/0001628280-21-017314-index.htm"}], "latest": {"action": "BUY", "amount": 9940.0, "date": "2024-11-26", "score": 28.0, "source_url": "https://www.sec.gov/Archives/edgar/data/317788/000162828024049243/0001628280-24-049243-index.htm"}}, {"who": "Mohan S. Gyani", "who_key": "GYANI MOHAN S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 134600.0, "sold": 0, "net": 134600.0, "trades": 1, "top_score": 50.6, "lean": "buying", "history": [{"action": "BUY", "amount": 134600.0, "date": "2023-09-15", "score": 50.6, "source_url": "https://www.sec.gov/Archives/edgar/data/317788/000162828023032424/0001628280-23-032424-index.htm"}], "latest": {"action": "BUY", "amount": 134600.0, "date": "2023-09-15", "score": 50.6, "source_url": "https://www.sec.gov/Archives/edgar/data/317788/000162828023032424/0001628280-23-032424-index.htm"}}, {"who": "Holyce Hess Groos", "who_key": "Groos Holyce Hess", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 49856.0, "sold": 0, "net": 49856.0, "trades": 1, "top_score": 39.2, "lean": "buying", "history": [{"action": "BUY", "amount": 49856.0, "date": "2023-09-14", "score": 39.2, "source_url": "https://www.sec.gov/Archives/edgar/data/317788/000162828023032278/0001628280-23-032278-index.htm"}], "latest": {"action": "BUY", "amount": 49856.0, "date": "2023-09-14", "score": 39.2, "source_url": "https://www.sec.gov/Archives/edgar/data/317788/000162828023032278/0001628280-23-032278-index.htm"}}, {"who": "Jeff Karish", "who_key": "Karish Jeff", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 41200.0, "sold": 0, "net": 41200.0, "trades": 2, "top_score": 33.8, "lean": "buying", "history": [{"action": "BUY", "amount": 6949.999999999999, "date": "2024-11-20", "score": 26.0, "source_url": "https://www.sec.gov/Archives/edgar/data/317788/000162828024048839/0001628280-24-048839-index.htm"}, {"action": "BUY", "amount": 34250.0, "date": "2023-09-15", "score": 33.8, "source_url": "https://www.sec.gov/Archives/edgar/data/317788/000162828023032505/0001628280-23-032505-index.htm"}], "latest": {"action": "BUY", "amount": 6949.999999999999, "date": "2024-11-20", "score": 26.0, "source_url": "https://www.sec.gov/Archives/edgar/data/317788/000162828024048839/0001628280-24-048839-index.htm"}}, {"who": "Joshua Kinsell", "who_key": "Kinsell Joshua", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2346.1020000000003, "net": -2346.1020000000003, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2346.1020000000003, "date": "2026-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/317788/000162828026011104/0001628280-26-011104-index.htm"}], "latest": {"action": "SELL", "amount": 2346.1020000000003, "date": "2026-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/317788/000162828026011104/0001628280-26-011104-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-10-30", "title": "FORM 4", "accession": "0001628280-26-068593", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "FORM 4", "accession": "0001628280-26-066016", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-01", "title": "Material event", "accession": "0001628280-26-064273", "price_sensitive": true}, {"form": "424B7", "date": "2026-10-01", "title": "Form 424B7", "accession": "0001628280-26-064262", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-10-01", "title": "S-3", "accession": "0001628280-26-064249", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-24", "title": "Material event", "accession": "0001628280-26-063322", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-08", "title": "Material event", "accession": "0001628280-26-060913", "price_sensitive": true}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001628280-26-060732", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001628280-26-060730", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001628280-26-060729", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001628280-26-060728", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "FORM 4", "accession": "0001628280-26-059432", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0001628280-26-059311", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0001628280-26-059309", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0001628280-26-059307", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0001628280-26-059305", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0001628280-26-059303", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-26", "title": "Employee share plan", "accession": "0001628280-26-059081", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0001628280-26-058882", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0001628280-26-058881", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-25", "title": "Material event", "accession": "0001628280-26-058877", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-11", "title": "Form SCHEDULE 13G/A", "accession": "0001398344-26-014065", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001628280-26-053620", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001628280-26-053446", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-08-05", "title": "Form 8-K/A", "accession": "0001628280-26-053445", "price_sensitive": false}], "performance": {"ticker": "APPS", "has_prices": true, "summary": {"n": 25, "avg": 2.63104514560367, "win_rate": 0.72, "best": 10.851239669421487, "worst": -0.7454739084132055, "as_of": "2026-08-07"}, "buys": [{"who": "STONE WILLIAM GORDON III", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 259000.0, "date": "2025-03-10", "score": 54.9, "ref_price": 2.805, "return": 4.112299465240642}, {"who": "STERLING MICHELLE M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10010.0, "date": "2024-11-27", "score": 33.5, "ref_price": 1.43, "return": 9.027972027972028}, {"who": "Chestnutt Roy H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9940.0, "date": "2024-11-26", "score": 28.0, "ref_price": 1.42, "return": 9.098591549295776}, {"who": "Karish Jeff", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6949.999999999999, "date": "2024-11-20", "score": 26.0, "ref_price": 1.43, "return": 9.027972027972028}, {"who": "DEUTSCHMAN ROBERT M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24600.0, "date": "2024-11-19", "score": 32.4, "ref_price": 1.21, "return": 10.851239669421487}, {"who": "STONE WILLIAM GORDON III", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 122000.0, "date": "2024-11-19", "score": 51.0, "ref_price": 1.21, "return": 10.851239669421487}, {"who": "DEUTSCHMAN ROBERT M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 141000.0, "date": "2024-11-11", "score": 44.0, "ref_price": 1.395, "return": 9.279569892473118}, {"who": "Karish Jeff", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 34250.0, "date": "2023-09-15", "score": 33.8, "ref_price": 6.89, "return": 1.0812772133526851}, {"who": "DEUTSCHMAN ROBERT M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 136800.0, "date": "2023-09-15", "score": 41.5, "ref_price": 6.89, "return": 1.0812772133526851}, {"who": "GYANI MOHAN S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 134600.0, "date": "2023-09-15", "score": 50.6, "ref_price": 6.89, "return": 1.0812772133526851}, {"who": "Groos Holyce Hess", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49856.0, "date": "2023-09-14", "score": 39.2, "ref_price": 6.84, "return": 1.0964912280701755}, {"who": "DEUTSCHMAN ROBERT M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 128800.00000000001, "date": "2023-09-14", "score": 41.3, "ref_price": 6.84, "return": 1.0964912280701755}, {"who": "Chestnutt Roy H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 59742.55, "date": "2023-05-31", "score": 37.2, "ref_price": 9.14, "return": 0.5689277899343543}, {"who": "DEUTSCHMAN ROBERT M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 43825.0, "date": "2023-05-30", "score": 35.1, "ref_price": 8.83, "return": 0.62400906002265}, {"who": "DEUTSCHMAN ROBERT M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 51500.0, "date": "2023-03-17", "score": 35.9, "ref_price": 10.23, "return": 0.4017595307917888}, {"who": "DEUTSCHMAN ROBERT M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2023-03-17", "score": 15.0, "ref_price": 10.23, "return": 0.4017595307917888}, {"who": "DEUTSCHMAN ROBERT M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 51200.0, "date": "2023-03-14", "score": 35.9, "ref_price": 10.52, "return": 0.3631178707224335}, {"who": "DEUTSCHMAN ROBERT M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 147000.0, "date": "2023-03-13", "score": 41.9, "ref_price": 9.82, "return": 0.460285132382892}, {"who": "DEUTSCHMAN ROBERT M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 474900.0, "date": "2022-03-14", "score": 47.7, "ref_price": 31.51, "return": -0.5449063789273246}, {"who": "STERLING MICHELLE M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 36790.0, "date": "2022-03-07", "score": 34.8, "ref_price": 36.14, "return": -0.6032097399003874}, {"who": "DEUTSCHMAN ROBERT M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 154860.0, "date": "2021-12-01", "score": 41.4, "ref_price": 49.56, "return": -0.7106537530266344}, {"who": "STERLING MICHELLE M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 56980.0, "date": "2021-11-24", "score": 37.1, "ref_price": 56.34, "return": -0.7454739084132055}, {"who": "Chestnutt Roy H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 72750.0, "date": "2021-08-19", "score": 37.6, "ref_price": 47.9, "return": -0.7006263048016702}, {"who": "STERLING MICHELLE M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 101580.0, "date": "2021-08-18", "score": 41.3, "ref_price": 49.84, "return": -0.7122792937399679}, {"who": "DEUTSCHMAN ROBERT M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 152730.0, "date": "2021-08-18", "score": 41.4, "ref_price": 49.84, "return": -0.7122792937399679}]}, "price_series": [{"date": "2016-08-08", "close": 1.07, "volume": 71094.0}, {"date": "2016-08-09", "close": 1.12, "volume": 245841.0}, {"date": "2016-08-10", "close": 1.09, "volume": 941299.0}, {"date": "2016-08-11", "close": 1.03, "volume": 179537.0}, {"date": "2016-08-12", "close": 1.03, "volume": 191486.0}, {"date": "2016-08-15", "close": 0.9984, "volume": 168737.0}, {"date": "2016-08-16", "close": 0.98, "volume": 263622.0}, {"date": "2016-08-17", "close": 0.99, "volume": 135483.0}, {"date": "2016-08-18", "close": 1.05, "volume": 192149.0}, {"date": "2016-08-19", "close": 1.01, "volume": 117558.0}, {"date": "2016-08-22", "close": 0.9901, "volume": 122552.0}, {"date": "2016-08-23", "close": 1.1, "volume": 631325.0}, {"date": "2016-08-24", "close": 1.13, "volume": 218405.0}, {"date": "2016-08-25", "close": 1.13, "volume": 173613.0}, {"date": "2016-08-26", "close": 1.13, "volume": 89641.0}, {"date": "2016-08-29", "close": 1.29, "volume": 1341082.0}, {"date": "2016-08-30", "close": 1.26, "volume": 261750.0}, {"date": "2016-08-31", "close": 1.39, "volume": 1262925.0}, {"date": "2016-09-01", "close": 1.23, "volume": 754206.0}, {"date": "2016-09-02", "close": 1.44, "volume": 569552.0}, {"date": "2016-09-06", "close": 1.47, "volume": 404351.0}, {"date": "2016-09-07", "close": 1.44, "volume": 157945.0}, {"date": "2016-09-08", "close": 1.38, "volume": 184696.0}, {"date": "2016-09-09", "close": 1.38, "volume": 121412.0}, {"date": "2016-09-12", "close": 1.37, "volume": 84141.0}, {"date": "2016-09-13", "close": 1.33, "volume": 58203.0}, {"date": "2016-09-14", "close": 1.3, "volume": 112986.0}, {"date": "2016-09-15", "close": 1.3, "volume": 60420.0}, {"date": "2016-09-16", "close": 1.28, "volume": 239110.0}, {"date": "2016-09-19", "close": 1.3, "volume": 41365.0}, {"date": "2016-09-20", "close": 1.27, "volume": 87984.0}, {"date": "2016-09-21", "close": 1.23, "volume": 125242.0}, {"date": "2016-09-22", "close": 1.24, "volume": 150928.0}, {"date": "2016-09-23", "close": 1.0, "volume": 1479142.0}, {"date": "2016-09-26", "close": 0.97, "volume": 1157323.0}, {"date": "2016-09-27", "close": 1.01, "volume": 637682.0}, {"date": "2016-09-28", "close": 0.99, "volume": 139038.0}, {"date": "2016-09-29", "close": 0.999, "volume": 328923.0}, {"date": "2016-09-30", "close": 1.05, "volume": 288111.0}, {"date": "2016-10-03", "close": 1.08, "volume": 155687.0}, {"date": "2016-10-04", "close": 1.04, "volume": 217678.0}, {"date": "2016-10-05", "close": 1.06, "volume": 142604.0}, {"date": "2016-10-06", "close": 1.02, "volume": 165232.0}, {"date": "2016-10-07", "close": 1.01, "volume": 105986.0}, {"date": "2016-10-10", "close": 1.0, "volume": 49025.0}, {"date": "2016-10-11", "close": 0.875, "volume": 927193.0}, {"date": "2016-10-12", "close": 0.8549, "volume": 244739.0}, {"date": "2016-10-13", "close": 0.84, "volume": 243781.0}, {"date": "2016-10-14", "close": 0.83, "volume": 204240.0}, {"date": "2016-10-17", "close": 0.855, "volume": 205536.0}, {"date": "2016-10-18", "close": 0.8464, "volume": 42387.0}, {"date": "2016-10-19", "close": 0.79, "volume": 294205.0}, {"date": "2016-10-20", "close": 0.8301, "volume": 159238.0}, {"date": "2016-10-21", "close": 0.8299, "volume": 29980.0}, {"date": "2016-10-24", "close": 0.82, "volume": 405320.0}, {"date": "2016-10-25", "close": 0.8026, "volume": 389649.0}, {"date": "2016-10-26", "close": 0.7546, "volume": 411350.0}, {"date": "2016-10-27", "close": 0.7365, "volume": 136399.0}, {"date": "2016-10-28", "close": 0.7171, "volume": 260896.0}, {"date": "2016-10-31", "close": 0.695, "volume": 140085.0}, {"date": "2016-11-01", "close": 0.688, "volume": 142307.0}, {"date": "2016-11-02", "close": 0.6501, "volume": 169599.0}, {"date": "2016-11-03", "close": 0.6, "volume": 141232.0}, {"date": "2016-11-04", "close": 0.65, "volume": 125964.0}, {"date": "2016-11-07", "close": 0.69, "volume": 135299.0}, {"date": "2016-11-08", "close": 0.68, "volume": 137294.0}, {"date": "2016-11-09", "close": 0.7501, "volume": 178534.0}, {"date": "2016-11-10", "close": 0.7002, "volume": 111789.0}, {"date": "2016-11-11", "close": 0.78, "volume": 187015.0}, {"date": "2016-11-14", "close": 0.84, "volume": 786296.0}, {"date": "2016-11-15", "close": 0.925, "volume": 391648.0}, {"date": "2016-11-16", "close": 0.8993, "volume": 158638.0}, {"date": "2016-11-17", "close": 0.93, "volume": 74813.0}, {"date": "2016-11-18", "close": 0.9298, "volume": 108037.0}, {"date": "2016-11-21", "close": 0.8999, "volume": 38563.0}, {"date": "2016-11-22", "close": 0.88, "volume": 65452.0}, {"date": "2016-11-23", "close": 0.89, "volume": 25448.0}, {"date": "2016-11-25", "close": 0.88, "volume": 5247.0}, {"date": "2016-11-28", "close": 0.795, "volume": 107051.0}, {"date": "2016-11-29", "close": 0.8, "volume": 315821.0}, {"date": "2016-11-30", "close": 0.78, "volume": 315341.0}, {"date": "2016-12-01", "close": 0.7, "volume": 221748.0}, {"date": "2016-12-02", "close": 0.7001, "volume": 159423.0}, {"date": "2016-12-05", "close": 0.62, "volume": 601138.0}, {"date": "2016-12-06", "close": 0.609, "volume": 1633493.0}, {"date": "2016-12-07", "close": 0.6201, "volume": 681078.0}, {"date": "2016-12-08", "close": 0.5906, "volume": 481547.0}, {"date": "2016-12-09", "close": 0.65, "volume": 281481.0}, {"date": "2016-12-12", "close": 0.695, "volume": 1015173.0}, {"date": "2016-12-13", "close": 0.7358, "volume": 526013.0}, {"date": "2016-12-14", "close": 0.7249, "volume": 180628.0}, {"date": "2016-12-15", "close": 0.6999, "volume": 233317.0}, {"date": "2016-12-16", "close": 0.6786, "volume": 218822.0}, {"date": "2016-12-19", "close": 0.6884, "volume": 677698.0}, {"date": "2016-12-20", "close": 0.71, "volume": 230752.0}, {"date": "2016-12-21", "close": 0.73, "volume": 472136.0}, {"date": "2016-12-22", "close": 0.7, "volume": 541635.0}, {"date": "2016-12-23", "close": 0.6824, "volume": 154091.0}, {"date": "2016-12-27", "close": 0.696, "volume": 216152.0}, {"date": "2016-12-28", "close": 0.707, "volume": 228812.0}, {"date": "2016-12-29", "close": 0.68, "volume": 189222.0}, {"date": "2016-12-30", "close": 0.68, "volume": 319781.0}, {"date": "2017-01-03", "close": 0.7, "volume": 200434.0}, {"date": "2017-01-04", "close": 0.7, "volume": 130033.0}, {"date": "2017-01-05", "close": 0.7, "volume": 76166.0}, {"date": "2017-01-06", "close": 0.6827, "volume": 386560.0}, {"date": "2017-01-09", "close": 0.72, "volume": 132767.0}, {"date": "2017-01-10", "close": 0.7, "volume": 123126.0}, {"date": "2017-01-11", "close": 0.7, "volume": 139415.0}, {"date": "2017-01-12", "close": 0.69, "volume": 59900.0}, {"date": "2017-01-13", "close": 0.7012, "volume": 87139.0}, {"date": "2017-01-17", "close": 0.67, "volume": 112985.0}, {"date": "2017-01-18", "close": 0.68, "volume": 143290.0}, {"date": "2017-01-19", "close": 0.67, "volume": 281031.0}, {"date": "2017-01-20", "close": 0.69, "volume": 149135.0}, {"date": "2017-01-23", "close": 0.6603, "volume": 232787.0}, {"date": "2017-01-24", "close": 0.67, "volume": 104946.0}, {"date": "2017-01-25", "close": 0.69, "volume": 276896.0}, {"date": "2017-01-26", "close": 0.71, "volume": 291567.0}, {"date": "2017-01-27", "close": 0.7, "volume": 176284.0}, {"date": "2017-01-30", "close": 0.702, "volume": 232359.0}, {"date": "2017-01-31", "close": 0.683, "volume": 264505.0}, {"date": "2017-02-01", "close": 0.721, "volume": 222440.0}, {"date": "2017-02-02", "close": 0.71, "volume": 111352.0}, {"date": "2017-02-03", "close": 0.69, "volume": 109158.0}, {"date": "2017-02-06", "close": 0.6924, "volume": 161488.0}, {"date": "2017-02-07", "close": 0.7, "volume": 420323.0}, {"date": "2017-02-08", "close": 0.7, "volume": 292441.0}, {"date": "2017-02-09", "close": 0.71, "volume": 365115.0}, {"date": "2017-02-10", "close": 0.73, "volume": 183595.0}, {"date": "2017-02-13", "close": 0.7, "volume": 276400.0}, {"date": "2017-02-14", "close": 0.698, "volume": 719744.0}, {"date": "2017-02-15", "close": 0.7005, "volume": 43018.0}, {"date": "2017-02-16", "close": 0.715, "volume": 254860.0}, {"date": "2017-02-17", "close": 0.81, "volume": 631752.0}, {"date": "2017-02-21", "close": 0.8005, "volume": 143109.0}, {"date": "2017-02-22", "close": 0.84, "volume": 105206.0}, {"date": "2017-02-23", "close": 0.8407, "volume": 116402.0}, {"date": "2017-02-24", "close": 0.82, "volume": 160647.0}, {"date": "2017-02-27", "close": 0.8318, "volume": 215952.0}, {"date": "2017-02-28", "close": 0.87, "volume": 175946.0}, {"date": "2017-03-01", "close": 0.8684, "volume": 582704.0}, {"date": "2017-03-02", "close": 0.9, "volume": 142409.0}, {"date": "2017-03-03", "close": 0.895, "volume": 96128.0}, {"date": "2017-03-06", "close": 0.85, "volume": 123876.0}, {"date": "2017-03-07", "close": 0.81, "volume": 125500.0}, {"date": "2017-03-08", "close": 0.823, "volume": 217898.0}, {"date": "2017-03-09", "close": 0.87, "volume": 115375.0}, {"date": "2017-03-10", "close": 0.89, "volume": 262658.0}, {"date": "2017-03-13", "close": 0.916, "volume": 130398.0}, {"date": "2017-03-14", "close": 0.89, "volume": 91174.0}, {"date": "2017-03-15", "close": 0.8633, "volume": 44337.0}, {"date": "2017-03-16", "close": 0.901, "volume": 208492.0}, {"date": "2017-03-17", "close": 0.91, "volume": 65925.0}, {"date": "2017-03-20", "close": 0.88, "volume": 81176.0}, {"date": "2017-03-21", "close": 0.88, "volume": 134520.0}, {"date": "2017-03-22", "close": 0.8995, "volume": 39972.0}, {"date": "2017-03-23", "close": 0.9475, "volume": 303300.0}, {"date": "2017-03-24", "close": 0.92, "volume": 585654.0}, {"date": "2017-03-27", "close": 0.91, "volume": 249239.0}, {"date": "2017-03-28", "close": 0.88, "volume": 199046.0}, {"date": "2017-03-29", "close": 0.94, "volume": 276998.0}, {"date": "2017-03-30", "close": 0.96, "volume": 277906.0}, {"date": "2017-03-31", "close": 0.94, "volume": 328163.0}, {"date": "2017-04-03", "close": 0.91, "volume": 193190.0}, {"date": "2017-04-04", "close": 0.91, "volume": 185401.0}, {"date": "2017-04-05", "close": 0.92, "volume": 176357.0}, {"date": "2017-04-06", "close": 0.92, "volume": 110457.0}, {"date": "2017-04-07", "close": 0.935, "volume": 134038.0}, {"date": "2017-04-10", "close": 0.9304, "volume": 35311.0}, {"date": "2017-04-11", "close": 0.9302, "volume": 73571.0}, {"date": "2017-04-12", "close": 0.9298, "volume": 50142.0}, {"date": "2017-04-13", "close": 0.9262, "volume": 100817.0}, {"date": "2017-04-17", "close": 0.912, "volume": 31181.0}, {"date": "2017-04-18", "close": 0.8824, "volume": 99803.0}, {"date": "2017-04-19", "close": 0.89, "volume": 256124.0}, {"date": "2017-04-20", "close": 0.9021, "volume": 291108.0}, {"date": "2017-04-21", "close": 0.94, "volume": 151295.0}, {"date": "2017-04-24", "close": 0.95, "volume": 158661.0}, {"date": "2017-04-25", "close": 0.983, "volume": 524202.0}, {"date": "2017-04-26", "close": 1.02, "volume": 684116.0}, {"date": "2017-04-27", "close": 1.07, "volume": 1549448.0}, {"date": "2017-04-28", "close": 1.13, "volume": 760108.0}, {"date": "2017-05-01", "close": 1.16, "volume": 548126.0}, {"date": "2017-05-02", "close": 1.18, "volume": 347479.0}, {"date": "2017-05-03", "close": 1.19, "volume": 215249.0}, {"date": "2017-05-04", "close": 1.16, "volume": 365463.0}, {"date": "2017-05-05", "close": 1.17, "volume": 176465.0}, {"date": "2017-05-08", "close": 1.18, "volume": 302113.0}, {"date": "2017-05-09", "close": 1.25, "volume": 342617.0}, {"date": "2017-05-10", "close": 1.24, "volume": 353879.0}, {"date": "2017-05-11", "close": 1.21, "volume": 423928.0}, {"date": "2017-05-12", "close": 1.2, "volume": 345546.0}, {"date": "2017-05-15", "close": 1.19, "volume": 147934.0}, {"date": "2017-05-16", "close": 1.16, "volume": 337267.0}, {"date": "2017-05-17", "close": 1.14, "volume": 155151.0}, {"date": "2017-05-18", "close": 1.18, "volume": 153667.0}, {"date": "2017-05-19", "close": 1.2, "volume": 253525.0}, {"date": "2017-05-22", "close": 1.17, "volume": 106791.0}, {"date": "2017-05-23", "close": 1.17, "volume": 104747.0}, {"date": "2017-05-24", "close": 1.14, "volume": 752075.0}, {"date": "2017-05-25", "close": 1.17, "volume": 339363.0}, {"date": "2017-05-26", "close": 1.18, "volume": 145743.0}, {"date": "2017-05-30", "close": 1.1, "volume": 109263.0}, {"date": "2017-05-31", "close": 1.11, "volume": 250325.0}, {"date": "2017-06-01", "close": 1.06, "volume": 168056.0}, {"date": "2017-06-02", "close": 1.06, "volume": 87084.0}, {"date": "2017-06-05", "close": 1.02, "volume": 317780.0}, {"date": "2017-06-06", "close": 1.0, "volume": 148416.0}, {"date": "2017-06-07", "close": 1.0, "volume": 197926.0}, {"date": "2017-06-08", "close": 1.01, "volume": 82872.0}, {"date": "2017-06-09", "close": 1.04, "volume": 103489.0}, {"date": "2017-06-12", "close": 0.9877, "volume": 253493.0}, {"date": "2017-06-13", "close": 1.0, "volume": 75717.0}, {"date": "2017-06-14", "close": 0.9803, "volume": 304500.0}, {"date": "2017-06-15", "close": 1.03, "volume": 1060713.0}, {"date": "2017-06-16", "close": 1.04, "volume": 480738.0}, {"date": "2017-06-19", "close": 1.03, "volume": 737977.0}, {"date": "2017-06-20", "close": 1.03, "volume": 525771.0}, {"date": "2017-06-21", "close": 1.04, "volume": 100589.0}, {"date": "2017-06-22", "close": 1.08, "volume": 124881.0}, {"date": "2017-06-23", "close": 1.09, "volume": 227358.0}, {"date": "2017-06-26", "close": 1.08, "volume": 139478.0}, {"date": "2017-06-27", "close": 1.08, "volume": 301407.0}, {"date": "2017-06-28", "close": 1.06, "volume": 124532.0}, {"date": "2017-06-29", "close": 1.04, "volume": 405179.0}, {"date": "2017-06-30", "close": 1.03, "volume": 144548.0}, {"date": "2017-07-03", "close": 0.9902, "volume": 70396.0}, {"date": "2017-07-05", "close": 1.01, "volume": 137401.0}, {"date": "2017-07-06", "close": 1.02, "volume": 56595.0}, {"date": "2017-07-07", "close": 1.05, "volume": 101511.0}, {"date": "2017-07-10", "close": 1.01, "volume": 125526.0}, {"date": "2017-07-11", "close": 1.02, "volume": 58426.0}, {"date": "2017-07-12", "close": 1.03, "volume": 175658.0}, {"date": "2017-07-13", "close": 1.05, "volume": 36271.0}, {"date": "2017-07-14", "close": 1.09, "volume": 133781.0}, {"date": "2017-07-17", "close": 1.1, "volume": 122027.0}, {"date": "2017-07-18", "close": 1.13, "volume": 78202.0}, {"date": "2017-07-19", "close": 1.11, "volume": 126423.0}, {"date": "2017-07-20", "close": 1.07, "volume": 101192.0}, {"date": "2017-07-21", "close": 1.08, "volume": 84484.0}, {"date": "2017-07-24", "close": 1.12, "volume": 235672.0}, {"date": "2017-07-25", "close": 1.06, "volume": 709775.0}, {"date": "2017-07-26", "close": 1.08, "volume": 118884.0}, {"date": "2017-07-27", "close": 1.1, "volume": 257667.0}, {"date": "2017-07-28", "close": 1.1, "volume": 158411.0}, {"date": "2017-07-31", "close": 1.11, "volume": 85692.0}, {"date": "2017-08-01", "close": 1.09, "volume": 201436.0}, {"date": "2017-08-02", "close": 1.08, "volume": 168382.0}, {"date": "2017-08-03", "close": 1.1, "volume": 63650.0}, {"date": "2017-08-04", "close": 1.09, "volume": 61029.0}, {"date": "2017-08-07", "close": 1.1, "volume": 200417.0}, {"date": "2017-08-08", "close": 1.1205, "volume": 429152.0}, {"date": "2017-08-09", "close": 1.11, "volume": 60777.0}, {"date": "2017-08-10", "close": 1.04, "volume": 149581.0}, {"date": "2017-08-11", "close": 1.09, "volume": 389252.0}, {"date": "2017-08-14", "close": 1.2, "volume": 349709.0}, {"date": "2017-08-15", "close": 1.2, "volume": 303605.0}, {"date": "2017-08-16", "close": 1.16, "volume": 255403.0}, {"date": "2017-08-17", "close": 1.2, "volume": 205993.0}, {"date": "2017-08-18", "close": 1.22, "volume": 238238.0}, {"date": "2017-08-21", "close": 1.16, "volume": 236656.0}, {"date": "2017-08-22", "close": 1.21, "volume": 336197.0}, {"date": "2017-08-23", "close": 1.18, "volume": 207661.0}, {"date": "2017-08-24", "close": 1.18, "volume": 281813.0}, {"date": "2017-08-25", "close": 1.2, "volume": 232785.0}, {"date": "2017-08-28", "close": 1.16, "volume": 61569.0}, {"date": "2017-08-29", "close": 1.16, "volume": 46509.0}, {"date": "2017-08-30", "close": 1.15, "volume": 154985.0}, {"date": "2017-08-31", "close": 1.16, "volume": 245661.0}, {"date": "2017-09-01", "close": 1.17, "volume": 140687.0}, {"date": "2017-09-05", "close": 1.17, "volume": 87212.0}, {"date": "2017-09-06", "close": 1.17, "volume": 191938.0}, {"date": "2017-09-07", "close": 1.3, "volume": 1266002.0}, {"date": "2017-09-08", "close": 1.34, "volume": 517651.0}, {"date": "2017-09-11", "close": 1.36, "volume": 376477.0}, {"date": "2017-09-12", "close": 1.36, "volume": 595362.0}, {"date": "2017-09-13", "close": 1.37, "volume": 858899.0}, {"date": "2017-09-14", "close": 1.36, "volume": 411797.0}, {"date": "2017-09-15", "close": 1.37, "volume": 450548.0}, {"date": "2017-09-18", "close": 1.37, "volume": 429617.0}, {"date": "2017-09-19", "close": 1.37, "volume": 476449.0}, {"date": "2017-09-20", "close": 1.37, "volume": 543250.0}, {"date": "2017-09-21", "close": 1.34, "volume": 208606.0}, {"date": "2017-09-22", "close": 1.36, "volume": 444073.0}, {"date": "2017-09-25", "close": 1.35, "volume": 306296.0}, {"date": "2017-09-26", "close": 1.33, "volume": 278385.0}, {"date": "2017-09-27", "close": 1.37, "volume": 2868660.0}, {"date": "2017-09-28", "close": 1.46, "volume": 1046232.0}, {"date": "2017-09-29", "close": 1.51, "volume": 956018.0}, {"date": "2017-10-02", "close": 1.54, "volume": 1034293.0}, {"date": "2017-10-03", "close": 1.55, "volume": 506619.0}, {"date": "2017-10-04", "close": 1.51, "volume": 378745.0}, {"date": "2017-10-05", "close": 1.52, "volume": 217136.0}, {"date": "2017-10-06", "close": 1.55, "volume": 225375.0}, {"date": "2017-10-09", "close": 1.58, "volume": 435864.0}, {"date": "2017-10-10", "close": 1.6, "volume": 327141.0}, {"date": "2017-10-11", "close": 1.6, "volume": 534374.0}, {"date": "2017-10-12", "close": 1.6, "volume": 295205.0}, {"date": "2017-10-13", "close": 1.61, "volume": 275095.0}, {"date": "2017-10-16", "close": 1.56, "volume": 296380.0}, {"date": "2017-10-17", "close": 1.41, "volume": 456180.0}, {"date": "2017-10-18", "close": 1.46, "volume": 310742.0}, {"date": "2017-10-19", "close": 1.46, "volume": 378113.0}, {"date": "2017-10-20", "close": 1.44, "volume": 81455.0}, {"date": "2017-10-23", "close": 1.44, "volume": 93071.0}, {"date": "2017-10-24", "close": 1.48, "volume": 366190.0}, {"date": "2017-10-25", "close": 1.48, "volume": 168997.0}, {"date": "2017-10-26", "close": 1.53, "volume": 226647.0}, {"date": "2017-10-27", "close": 1.58, "volume": 181748.0}, {"date": "2017-10-30", "close": 1.56, "volume": 388952.0}, {"date": "2017-10-31", "close": 1.57, "volume": 231955.0}, {"date": "2017-11-01", "close": 1.57, "volume": 58881.0}, {"date": "2017-11-02", "close": 1.57, "volume": 250990.0}, {"date": "2017-11-03", "close": 1.58, "volume": 149651.0}, {"date": "2017-11-06", "close": 1.58, "volume": 304220.0}, {"date": "2017-11-07", "close": 1.57, "volume": 155216.0}, {"date": "2017-11-08", "close": 1.58, "volume": 294710.0}, {"date": "2017-11-09", "close": 1.49, "volume": 359462.0}, {"date": "2017-11-10", "close": 1.48, "volume": 199954.0}, {"date": "2017-11-13", "close": 1.59, "volume": 770216.0}, {"date": "2017-11-14", "close": 1.61, "volume": 364069.0}, {"date": "2017-11-15", "close": 1.57, "volume": 321170.0}, {"date": "2017-11-16", "close": 1.65, "volume": 589202.0}, {"date": "2017-11-17", "close": 1.76, "volume": 1115372.0}, {"date": "2017-11-20", "close": 1.79, "volume": 584942.0}, {"date": "2017-11-21", "close": 1.76, "volume": 510613.0}, {"date": "2017-11-22", "close": 1.79, "volume": 310881.0}, {"date": "2017-11-24", "close": 1.79, "volume": 155991.0}, {"date": "2017-11-27", "close": 1.75, "volume": 351863.0}, {"date": "2017-11-28", "close": 1.84, "volume": 1212578.0}, {"date": "2017-11-29", "close": 1.76, "volume": 623515.0}, {"date": "2017-11-30", "close": 1.76, "volume": 358513.0}, {"date": "2017-12-01", "close": 1.69, "volume": 803674.0}, {"date": "2017-12-04", "close": 1.67, "volume": 244590.0}, {"date": "2017-12-05", "close": 1.67, "volume": 160657.0}, {"date": "2017-12-06", "close": 1.62, "volume": 243321.0}, {"date": "2017-12-07", "close": 1.6, "volume": 140083.0}, {"date": "2017-12-08", "close": 1.66, "volume": 190728.0}, {"date": "2017-12-11", "close": 1.69, "volume": 254766.0}, {"date": "2017-12-12", "close": 1.8, "volume": 1456328.0}, {"date": "2017-12-13", "close": 1.85, "volume": 1373651.0}, {"date": "2017-12-14", "close": 1.83, "volume": 785257.0}, {"date": "2017-12-15", "close": 1.79, "volume": 768297.0}, {"date": "2017-12-18", "close": 1.8, "volume": 165709.0}, {"date": "2017-12-19", "close": 1.79, "volume": 362793.0}, {"date": "2017-12-20", "close": 1.78, "volume": 158255.0}, {"date": "2017-12-21", "close": 1.86, "volume": 237426.0}, {"date": "2017-12-22", "close": 1.83, "volume": 115884.0}, {"date": "2017-12-26", "close": 1.81, "volume": 149095.0}, {"date": "2017-12-27", "close": 1.81, "volume": 187788.0}, {"date": "2017-12-28", "close": 1.79, "volume": 92446.0}, {"date": "2017-12-29", "close": 1.79, "volume": 182456.0}, {"date": "2018-01-02", "close": 1.79, "volume": 236702.0}, {"date": "2018-01-03", "close": 1.87, "volume": 720620.0}, {"date": "2018-01-04", "close": 1.855, "volume": 208891.0}, {"date": "2018-01-05", "close": 1.96, "volume": 746327.0}, {"date": "2018-01-08", "close": 1.96, "volume": 904571.0}, {"date": "2018-01-09", "close": 1.93, "volume": 341844.0}, {"date": "2018-01-10", "close": 1.99, "volume": 220359.0}, {"date": "2018-01-11", "close": 1.99, "volume": 189566.0}, {"date": "2018-01-12", "close": 1.99, "volume": 194713.0}, {"date": "2018-01-16", "close": 1.95, "volume": 862616.0}, {"date": "2018-01-17", "close": 2.05, "volume": 1545925.0}, {"date": "2018-01-18", "close": 2.1, "volume": 1326480.0}, {"date": "2018-01-19", "close": 2.1, "volume": 356262.0}, {"date": "2018-01-22", "close": 2.12, "volume": 494849.0}, {"date": "2018-01-23", "close": 2.09, "volume": 389921.0}, {"date": "2018-01-24", "close": 2.05, "volume": 618910.0}, {"date": "2018-01-25", "close": 2.025, "volume": 258606.0}, {"date": "2018-01-26", "close": 2.03, "volume": 324405.0}, {"date": "2018-01-29", "close": 2.06, "volume": 2366433.0}, {"date": "2018-01-30", "close": 2.04, "volume": 472795.0}, {"date": "2018-01-31", "close": 2.03, "volume": 514584.0}, {"date": "2018-02-01", "close": 2.04, "volume": 428557.0}, {"date": "2018-02-02", "close": 1.98, "volume": 486702.0}, {"date": "2018-02-05", "close": 1.94, "volume": 672250.0}, {"date": "2018-02-06", "close": 2.06, "volume": 686034.0}, {"date": "2018-02-07", "close": 2.02, "volume": 819148.0}, {"date": "2018-02-08", "close": 2.01, "volume": 2758120.0}, {"date": "2018-02-09", "close": 2.09, "volume": 1339687.0}, {"date": "2018-02-12", "close": 2.2, "volume": 2368251.0}, {"date": "2018-02-13", "close": 2.32, "volume": 2268476.0}, {"date": "2018-02-14", "close": 2.45, "volume": 2615089.0}, {"date": "2018-02-15", "close": 2.4, "volume": 1109500.0}, {"date": "2018-02-16", "close": 2.43, "volume": 726637.0}, {"date": "2018-02-20", "close": 2.36, "volume": 810718.0}, {"date": "2018-02-21", "close": 2.41, "volume": 3307258.0}, {"date": "2018-02-22", "close": 2.26, "volume": 7219870.0}, {"date": "2018-02-23", "close": 2.35, "volume": 1077125.0}, {"date": "2018-02-26", "close": 2.34, "volume": 777392.0}, {"date": "2018-02-27", "close": 2.3, "volume": 515848.0}, {"date": "2018-02-28", "close": 2.25, "volume": 672366.0}, {"date": "2018-03-01", "close": 2.26, "volume": 522805.0}, {"date": "2018-03-02", "close": 2.32, "volume": 775788.0}, {"date": "2018-03-05", "close": 2.29, "volume": 621648.0}, {"date": "2018-03-06", "close": 2.29, "volume": 602358.0}, {"date": "2018-03-07", "close": 2.31, "volume": 1019401.0}, {"date": "2018-03-08", "close": 2.27, "volume": 784289.0}, {"date": "2018-03-09", "close": 2.35, "volume": 748788.0}, {"date": "2018-03-12", "close": 2.44, "volume": 2226266.0}, {"date": "2018-03-13", "close": 2.49, "volume": 785426.0}, {"date": "2018-03-14", "close": 2.41, "volume": 839138.0}, {"date": "2018-03-15", "close": 2.51, "volume": 1603705.0}, {"date": "2018-03-16", "close": 2.49, "volume": 992169.0}, {"date": "2018-03-19", "close": 2.38, "volume": 1676985.0}, {"date": "2018-03-20", "close": 2.35, "volume": 788522.0}, {"date": "2018-03-21", "close": 2.39, "volume": 649960.0}, {"date": "2018-03-22", "close": 2.31, "volume": 721473.0}, {"date": "2018-03-23", "close": 2.28, "volume": 651710.0}, {"date": "2018-03-26", "close": 2.11, "volume": 1973324.0}, {"date": "2018-03-27", "close": 2.08, "volume": 1044037.0}, {"date": "2018-03-28", "close": 2.02, "volume": 1691794.0}, {"date": "2018-03-29", "close": 2.01, "volume": 1176308.0}, {"date": "2018-04-02", "close": 2.01, "volume": 1216138.0}, {"date": "2018-04-03", "close": 2.02, "volume": 841321.0}, {"date": "2018-04-04", "close": 2.02, "volume": 580144.0}, {"date": "2018-04-05", "close": 2.205, "volume": 1135106.0}, {"date": "2018-04-06", "close": 2.09, "volume": 744062.0}, {"date": "2018-04-09", "close": 1.92, "volume": 726554.0}, {"date": "2018-04-10", "close": 1.86, "volume": 1669121.0}, {"date": "2018-04-11", "close": 1.8, "volume": 2067980.0}, {"date": "2018-04-12", "close": 1.84, "volume": 1088927.0}, {"date": "2018-04-13", "close": 1.7, "volume": 1680940.0}, {"date": "2018-04-16", "close": 1.75, "volume": 1018606.0}, {"date": "2018-04-17", "close": 1.75, "volume": 758958.0}, {"date": "2018-04-18", "close": 1.76, "volume": 687471.0}, {"date": "2018-04-19", "close": 1.71, "volume": 682618.0}, {"date": "2018-04-20", "close": 1.7, "volume": 501023.0}, {"date": "2018-04-23", "close": 1.72, "volume": 499995.0}, {"date": "2018-04-24", "close": 1.66, "volume": 833728.0}, {"date": "2018-04-25", "close": 1.64, "volume": 771733.0}, {"date": "2018-04-26", "close": 1.73, "volume": 611200.0}, {"date": "2018-04-27", "close": 1.61, "volume": 627157.0}, {"date": "2018-04-30", "close": 1.59, "volume": 475471.0}, {"date": "2018-05-01", "close": 1.72, "volume": 1026850.0}, {"date": "2018-05-02", "close": 1.73, "volume": 633135.0}, {"date": "2018-05-03", "close": 1.68, "volume": 437376.0}, {"date": "2018-05-04", "close": 1.66, "volume": 222454.0}, {"date": "2018-05-07", "close": 1.68, "volume": 186682.0}, {"date": "2018-05-08", "close": 1.69, "volume": 230701.0}, {"date": "2018-05-09", "close": 1.67, "volume": 270164.0}, {"date": "2018-05-10", "close": 1.7, "volume": 308050.0}, {"date": "2018-05-11", "close": 1.69, "volume": 942438.0}, {"date": "2018-05-14", "close": 1.62, "volume": 737915.0}, {"date": "2018-05-15", "close": 1.58, "volume": 702858.0}, {"date": "2018-05-16", "close": 1.64, "volume": 451047.0}, {"date": "2018-05-17", "close": 1.71, "volume": 308752.0}, {"date": "2018-05-18", "close": 1.8, "volume": 613853.0}, {"date": "2018-05-21", "close": 1.74, "volume": 418746.0}, {"date": "2018-05-22", "close": 1.67, "volume": 354020.0}, {"date": "2018-05-23", "close": 1.68, "volume": 208857.0}, {"date": "2018-05-24", "close": 1.64, "volume": 296618.0}, {"date": "2018-05-25", "close": 1.62, "volume": 250719.0}, {"date": "2018-05-29", "close": 1.6, "volume": 158261.0}, {"date": "2018-05-30", "close": 1.81, "volume": 1242025.0}, {"date": "2018-05-31", "close": 1.86, "volume": 1214599.0}, {"date": "2018-06-01", "close": 1.81, "volume": 623334.0}, {"date": "2018-06-04", "close": 1.74, "volume": 526028.0}, {"date": "2018-06-05", "close": 1.71, "volume": 312390.0}, {"date": "2018-06-06", "close": 1.67, "volume": 356891.0}, {"date": "2018-06-07", "close": 1.68, "volume": 261142.0}, {"date": "2018-06-08", "close": 1.7, "volume": 289497.0}, {"date": "2018-06-11", "close": 1.72, "volume": 376201.0}, {"date": "2018-06-12", "close": 1.88, "volume": 1266330.0}, {"date": "2018-06-13", "close": 1.57, "volume": 3201026.0}, {"date": "2018-06-14", "close": 1.51, "volume": 1552242.0}, {"date": "2018-06-15", "close": 1.62, "volume": 1004202.0}, {"date": "2018-06-18", "close": 1.65, "volume": 504058.0}, {"date": "2018-06-19", "close": 1.67, "volume": 841550.0}, {"date": "2018-06-20", "close": 1.65, "volume": 523449.0}, {"date": "2018-06-21", "close": 1.61, "volume": 534941.0}, {"date": "2018-06-22", "close": 1.56, "volume": 533913.0}, {"date": "2018-06-25", "close": 1.55, "volume": 537526.0}, {"date": "2018-06-26", "close": 1.59, "volume": 597695.0}, {"date": "2018-06-27", "close": 1.53, "volume": 813047.0}, {"date": "2018-06-28", "close": 1.5, "volume": 415283.0}, {"date": "2018-06-29", "close": 1.51, "volume": 588516.0}, {"date": "2018-07-02", "close": 1.48, "volume": 343735.0}, {"date": "2018-07-03", "close": 1.47, "volume": 172776.0}, {"date": "2018-07-05", "close": 1.45, "volume": 367547.0}, {"date": "2018-07-06", "close": 1.49, "volume": 570845.0}, {"date": "2018-07-09", "close": 1.55, "volume": 363396.0}, {"date": "2018-07-10", "close": 1.5, "volume": 123881.0}, {"date": "2018-07-11", "close": 1.45, "volume": 139794.0}, {"date": "2018-07-12", "close": 1.45, "volume": 963118.0}, {"date": "2018-07-13", "close": 1.42, "volume": 337014.0}, {"date": "2018-07-16", "close": 1.39, "volume": 346867.0}, {"date": "2018-07-17", "close": 1.4, "volume": 765743.0}, {"date": "2018-07-18", "close": 1.42, "volume": 232408.0}, {"date": "2018-07-19", "close": 1.46, "volume": 178083.0}, {"date": "2018-07-20", "close": 1.44, "volume": 59888.0}, {"date": "2018-07-23", "close": 1.45, "volume": 92233.0}, {"date": "2018-07-24", "close": 1.38, "volume": 263943.0}, {"date": "2018-07-25", "close": 1.37, "volume": 151615.0}, {"date": "2018-07-26", "close": 1.38, "volume": 167961.0}, {"date": "2018-07-27", "close": 1.31, "volume": 278583.0}, {"date": "2018-07-30", "close": 1.36, "volume": 370388.0}, {"date": "2018-07-31", "close": 1.39, "volume": 194505.0}, {"date": "2018-08-01", "close": 1.45, "volume": 422312.0}, {"date": "2018-08-02", "close": 1.48, "volume": 466710.0}, {"date": "2018-08-03", "close": 1.57, "volume": 511201.0}, {"date": "2018-08-06", "close": 1.44, "volume": 608628.0}, {"date": "2018-08-07", "close": 1.47, "volume": 374460.0}, {"date": "2018-08-08", "close": 1.46, "volume": 317598.0}, {"date": "2018-08-09", "close": 1.44, "volume": 237794.0}, {"date": "2018-08-10", "close": 1.55, "volume": 618173.0}, {"date": "2018-08-13", "close": 1.48, "volume": 895807.0}, {"date": "2018-08-14", "close": 1.48, "volume": 942099.0}, {"date": "2018-08-15", "close": 1.5, "volume": 569082.0}, {"date": "2018-08-16", "close": 1.46, "volume": 478728.0}, {"date": "2018-08-17", "close": 1.44, "volume": 373979.0}, {"date": "2018-08-20", "close": 1.42, "volume": 702184.0}, {"date": "2018-08-21", "close": 1.45, "volume": 642000.0}, {"date": "2018-08-22", "close": 1.41, "volume": 250717.0}, {"date": "2018-08-23", "close": 1.4, "volume": 259333.0}, {"date": "2018-08-24", "close": 1.39, "volume": 208716.0}, {"date": "2018-08-27", "close": 1.44, "volume": 296523.0}, {"date": "2018-08-28", "close": 1.42, "volume": 132667.0}, {"date": "2018-08-29", "close": 1.43, "volume": 319907.0}, {"date": "2018-08-30", "close": 1.44, "volume": 95573.0}, {"date": "2018-08-31", "close": 1.4, "volume": 365577.0}, {"date": "2018-09-04", "close": 1.37, "volume": 278881.0}, {"date": "2018-09-05", "close": 1.32, "volume": 258856.0}, {"date": "2018-09-06", "close": 1.32, "volume": 360791.0}, {"date": "2018-09-07", "close": 1.33, "volume": 244159.0}, {"date": "2018-09-10", "close": 1.26, "volume": 421900.0}, {"date": "2018-09-11", "close": 1.25, "volume": 430280.0}, {"date": "2018-09-12", "close": 1.21, "volume": 402915.0}, {"date": "2018-09-13", "close": 1.25, "volume": 469617.0}, {"date": "2018-09-14", "close": 1.27, "volume": 351897.0}, {"date": "2018-09-17", "close": 1.19, "volume": 919520.0}, {"date": "2018-09-18", "close": 1.25, "volume": 463358.0}, {"date": "2018-09-19", "close": 1.23, "volume": 121187.0}, {"date": "2018-09-20", "close": 1.26, "volume": 187718.0}, {"date": "2018-09-21", "close": 1.25, "volume": 189788.0}, {"date": "2018-09-24", "close": 1.21, "volume": 258070.0}, {"date": "2018-09-25", "close": 1.23, "volume": 194099.0}, {"date": "2018-09-26", "close": 1.25, "volume": 773268.0}, {"date": "2018-09-27", "close": 1.25, "volume": 487073.0}, {"date": "2018-09-28", "close": 1.24, "volume": 441463.0}, {"date": "2018-10-01", "close": 1.2, "volume": 176046.0}, {"date": "2018-10-02", "close": 1.19, "volume": 506170.0}, {"date": "2018-10-03", "close": 1.23, "volume": 941944.0}, {"date": "2018-10-04", "close": 1.34, "volume": 643550.0}, {"date": "2018-10-05", "close": 1.36, "volume": 472158.0}, {"date": "2018-10-08", "close": 1.31, "volume": 220329.0}, {"date": "2018-10-09", "close": 1.34, "volume": 228705.0}, {"date": "2018-10-10", "close": 1.24, "volume": 221699.0}, {"date": "2018-10-11", "close": 1.21, "volume": 324292.0}, {"date": "2018-10-12", "close": 1.23, "volume": 135040.0}, {"date": "2018-10-15", "close": 1.28, "volume": 177566.0}, {"date": "2018-10-16", "close": 1.39, "volume": 256962.0}, {"date": "2018-10-17", "close": 1.43, "volume": 331379.0}, {"date": "2018-10-18", "close": 1.37, "volume": 286058.0}, {"date": "2018-10-19", "close": 1.33, "volume": 129190.0}, {"date": "2018-10-22", "close": 1.38, "volume": 151834.0}, {"date": "2018-10-23", "close": 1.335, "volume": 216330.0}, {"date": "2018-10-24", "close": 1.31, "volume": 92348.0}, {"date": "2018-10-25", "close": 1.28, "volume": 151918.0}, {"date": "2018-10-26", "close": 1.24, "volume": 99514.0}, {"date": "2018-10-29", "close": 1.27, "volume": 209614.0}, {"date": "2018-10-30", "close": 1.31, "volume": 160522.0}, {"date": "2018-10-31", "close": 1.29, "volume": 345632.0}, {"date": "2018-11-01", "close": 1.38, "volume": 217369.0}, {"date": "2018-11-02", "close": 1.35, "volume": 194636.0}, {"date": "2018-11-05", "close": 1.4, "volume": 247827.0}, {"date": "2018-11-06", "close": 1.52, "volume": 1474216.0}, {"date": "2018-11-07", "close": 1.65, "volume": 1378105.0}, {"date": "2018-11-08", "close": 1.62, "volume": 463992.0}, {"date": "2018-11-09", "close": 1.7, "volume": 1334931.0}, {"date": "2018-11-12", "close": 1.6, "volume": 373782.0}, {"date": "2018-11-13", "close": 1.6, "volume": 300918.0}, {"date": "2018-11-14", "close": 1.69, "volume": 361978.0}, {"date": "2018-11-15", "close": 1.65, "volume": 241407.0}, {"date": "2018-11-16", "close": 1.64, "volume": 188030.0}, {"date": "2018-11-19", "close": 1.66, "volume": 204605.0}, {"date": "2018-11-20", "close": 1.64, "volume": 234501.0}, {"date": "2018-11-21", "close": 1.64, "volume": 346635.0}, {"date": "2018-11-23", "close": 1.6, "volume": 123338.0}, {"date": "2018-11-26", "close": 1.71, "volume": 486989.0}, {"date": "2018-11-27", "close": 1.7, "volume": 562121.0}, {"date": "2018-11-28", "close": 1.75, "volume": 478256.0}, {"date": "2018-11-29", "close": 1.745, "volume": 718670.0}, {"date": "2018-11-30", "close": 1.93, "volume": 707443.0}, {"date": "2018-12-03", "close": 1.98, "volume": 612730.0}, {"date": "2018-12-04", "close": 2.0, "volume": 988279.0}, {"date": "2018-12-06", "close": 1.98, "volume": 429038.0}, {"date": "2018-12-07", "close": 1.89, "volume": 351428.0}, {"date": "2018-12-10", "close": 1.98, "volume": 463413.0}, {"date": "2018-12-11", "close": 2.01, "volume": 752903.0}, {"date": "2018-12-12", "close": 2.04, "volume": 261746.0}, {"date": "2018-12-13", "close": 2.03, "volume": 395214.0}, {"date": "2018-12-14", "close": 2.0, "volume": 301122.0}, {"date": "2018-12-17", "close": 1.88, "volume": 576161.0}, {"date": "2018-12-18", "close": 1.76, "volume": 412816.0}, {"date": "2018-12-19", "close": 1.71, "volume": 329134.0}, {"date": "2018-12-20", "close": 1.75, "volume": 411765.0}, {"date": "2018-12-21", "close": 1.66, "volume": 322118.0}, {"date": "2018-12-24", "close": 1.67, "volume": 157136.0}, {"date": "2018-12-26", "close": 1.69, "volume": 325477.0}, {"date": "2018-12-27", "close": 1.69, "volume": 346124.0}, {"date": "2018-12-28", "close": 1.85, "volume": 389464.0}, {"date": "2018-12-31", "close": 1.83, "volume": 219708.0}, {"date": "2019-01-02", "close": 1.89, "volume": 344488.0}, {"date": "2019-01-03", "close": 1.97, "volume": 474649.0}, {"date": "2019-01-04", "close": 2.15, "volume": 978819.0}, {"date": "2019-01-07", "close": 2.29, "volume": 1410387.0}, {"date": "2019-01-08", "close": 2.22, "volume": 1192141.0}, {"date": "2019-01-09", "close": 2.19, "volume": 821011.0}, {"date": "2019-01-10", "close": 2.2, "volume": 390841.0}, {"date": "2019-01-11", "close": 2.21, "volume": 303245.0}, {"date": "2019-01-14", "close": 2.15, "volume": 212220.0}, {"date": "2019-01-15", "close": 2.15, "volume": 421665.0}, {"date": "2019-01-16", "close": 2.05, "volume": 517425.0}, {"date": "2019-01-17", "close": 2.1, "volume": 364952.0}, {"date": "2019-01-18", "close": 2.12, "volume": 390041.0}, {"date": "2019-01-22", "close": 2.12, "volume": 510630.0}, {"date": "2019-01-23", "close": 2.18, "volume": 444052.0}, {"date": "2019-01-24", "close": 2.13, "volume": 283330.0}, {"date": "2019-01-25", "close": 2.19, "volume": 819793.0}, {"date": "2019-01-28", "close": 2.15, "volume": 332078.0}, {"date": "2019-01-29", "close": 2.13, "volume": 361056.0}, {"date": "2019-01-30", "close": 2.27, "volume": 778764.0}, {"date": "2019-01-31", "close": 2.2, "volume": 1127897.0}, {"date": "2019-02-01", "close": 2.21, "volume": 963808.0}, {"date": "2019-02-04", "close": 2.18, "volume": 846481.0}, {"date": "2019-02-05", "close": 2.19, "volume": 993815.0}, {"date": "2019-02-06", "close": 2.44, "volume": 3067747.0}, {"date": "2019-02-07", "close": 2.51, "volume": 2113797.0}, {"date": "2019-02-08", "close": 2.54, "volume": 935005.0}, {"date": "2019-02-11", "close": 2.7, "volume": 2115312.0}, {"date": "2019-02-12", "close": 2.92, "volume": 2883898.0}, {"date": "2019-02-13", "close": 2.89, "volume": 2250132.0}, {"date": "2019-02-14", "close": 2.99, "volume": 2022950.0}, {"date": "2019-02-15", "close": 3.05, "volume": 3179020.0}, {"date": "2019-02-19", "close": 2.88, "volume": 2544094.0}, {"date": "2019-02-20", "close": 2.85, "volume": 1132249.0}, {"date": "2019-02-21", "close": 2.98, "volume": 1626861.0}, {"date": "2019-02-22", "close": 3.2, "volume": 2054618.0}, {"date": "2019-02-25", "close": 3.12, "volume": 1517561.0}, {"date": "2019-02-26", "close": 3.2, "volume": 1991730.0}, {"date": "2019-02-27", "close": 3.2, "volume": 922501.0}, {"date": "2019-02-28", "close": 3.18, "volume": 692258.0}, {"date": "2019-03-01", "close": 3.27, "volume": 1313487.0}, {"date": "2019-03-04", "close": 3.26, "volume": 1819241.0}, {"date": "2019-03-05", "close": 3.28, "volume": 666134.0}, {"date": "2019-03-06", "close": 3.21, "volume": 878450.0}, {"date": "2019-03-07", "close": 3.15, "volume": 552403.0}, {"date": "2019-03-08", "close": 3.1, "volume": 800269.0}, {"date": "2019-03-11", "close": 3.05, "volume": 690352.0}, {"date": "2019-03-12", "close": 3.15, "volume": 642538.0}, {"date": "2019-03-13", "close": 3.11, "volume": 1066986.0}, {"date": "2019-03-14", "close": 3.15, "volume": 1104634.0}, {"date": "2019-03-15", "close": 3.06, "volume": 1159933.0}, {"date": "2019-03-18", "close": 3.39, "volume": 2234618.0}, {"date": "2019-03-19", "close": 3.55, "volume": 4512705.0}, {"date": "2019-03-20", "close": 3.62, "volume": 1714426.0}, {"date": "2019-03-21", "close": 3.77, "volume": 1377825.0}, {"date": "2019-03-22", "close": 3.6, "volume": 1195786.0}, {"date": "2019-03-25", "close": 3.09, "volume": 3174319.0}, {"date": "2019-03-26", "close": 3.22, "volume": 1839631.0}, {"date": "2019-03-27", "close": 3.29, "volume": 911238.0}, {"date": "2019-03-28", "close": 3.35, "volume": 748645.0}, {"date": "2019-03-29", "close": 3.5, "volume": 2488259.0}, {"date": "2019-04-01", "close": 3.56, "volume": 1429271.0}, {"date": "2019-04-02", "close": 3.72, "volume": 1399368.0}, {"date": "2019-04-03", "close": 3.65, "volume": 1371009.0}, {"date": "2019-04-04", "close": 3.63, "volume": 1382642.0}, {"date": "2019-04-05", "close": 3.57, "volume": 849936.0}, {"date": "2019-04-08", "close": 3.85, "volume": 2201384.0}, {"date": "2019-04-09", "close": 3.74, "volume": 924890.0}, {"date": "2019-04-10", "close": 3.66, "volume": 853716.0}, {"date": "2019-04-11", "close": 3.56, "volume": 877738.0}, {"date": "2019-04-12", "close": 3.49, "volume": 902051.0}, {"date": "2019-04-15", "close": 3.5, "volume": 971840.0}, {"date": "2019-04-16", "close": 3.57, "volume": 1180504.0}, {"date": "2019-04-17", "close": 3.5, "volume": 657124.0}, {"date": "2019-04-18", "close": 3.43, "volume": 577601.0}, {"date": "2019-04-22", "close": 3.57, "volume": 471363.0}, {"date": "2019-04-23", "close": 3.56, "volume": 628211.0}, {"date": "2019-04-24", "close": 3.59, "volume": 459400.0}, {"date": "2019-04-25", "close": 3.57, "volume": 348219.0}, {"date": "2019-04-26", "close": 3.6, "volume": 617799.0}, {"date": "2019-04-29", "close": 3.65, "volume": 1116757.0}, {"date": "2019-04-30", "close": 3.78, "volume": 1089415.0}, {"date": "2019-05-01", "close": 3.97, "volume": 2267467.0}, {"date": "2019-05-02", "close": 3.89, "volume": 1215006.0}, {"date": "2019-05-03", "close": 4.07, "volume": 1253189.0}, {"date": "2019-05-06", "close": 4.06, "volume": 1033573.0}, {"date": "2019-05-07", "close": 3.95, "volume": 780408.0}, {"date": "2019-05-08", "close": 3.89, "volume": 720042.0}, {"date": "2019-05-09", "close": 3.8, "volume": 888572.0}, {"date": "2019-05-10", "close": 3.82, "volume": 878120.0}, {"date": "2019-05-13", "close": 3.75, "volume": 636573.0}, {"date": "2019-05-14", "close": 3.87, "volume": 1247024.0}, {"date": "2019-05-15", "close": 4.06, "volume": 948786.0}, {"date": "2019-05-16", "close": 4.09, "volume": 698152.0}, {"date": "2019-05-17", "close": 3.96, "volume": 577717.0}, {"date": "2019-05-20", "close": 3.9, "volume": 476434.0}, {"date": "2019-05-21", "close": 3.88, "volume": 1007209.0}, {"date": "2019-05-22", "close": 3.9, "volume": 593630.0}, {"date": "2019-05-23", "close": 3.94, "volume": 616107.0}, {"date": "2019-05-24", "close": 3.86, "volume": 693535.0}, {"date": "2019-05-28", "close": 3.84, "volume": 584835.0}, {"date": "2019-05-29", "close": 3.67, "volume": 1230459.0}, {"date": "2019-05-30", "close": 3.79, "volume": 1075030.0}, {"date": "2019-05-31", "close": 3.77, "volume": 698976.0}, {"date": "2019-06-03", "close": 3.68, "volume": 1144298.0}, {"date": "2019-06-04", "close": 4.29, "volume": 6415664.0}, {"date": "2019-06-05", "close": 4.64, "volume": 3853941.0}, {"date": "2019-06-06", "close": 4.64, "volume": 1910177.0}, {"date": "2019-06-07", "close": 4.75, "volume": 2172540.0}, {"date": "2019-06-10", "close": 4.41, "volume": 2161300.0}, {"date": "2019-06-11", "close": 4.4, "volume": 1202252.0}, {"date": "2019-06-12", "close": 4.64, "volume": 917179.0}, {"date": "2019-06-13", "close": 4.69, "volume": 1152483.0}, {"date": "2019-06-14", "close": 4.72, "volume": 1194812.0}, {"date": "2019-06-17", "close": 4.5, "volume": 1237283.0}, {"date": "2019-06-18", "close": 4.51, "volume": 1031479.0}, {"date": "2019-06-19", "close": 4.73, "volume": 1751625.0}, {"date": "2019-06-20", "close": 4.66, "volume": 1215450.0}, {"date": "2019-06-21", "close": 4.73, "volume": 1079765.0}, {"date": "2019-06-24", "close": 4.65, "volume": 1008607.0}, {"date": "2019-06-25", "close": 4.56, "volume": 1327942.0}, {"date": "2019-06-26", "close": 4.68, "volume": 953528.0}, {"date": "2019-06-27", "close": 5.06, "volume": 3054256.0}, {"date": "2019-06-28", "close": 5.0, "volume": 11298580.0}, {"date": "2019-07-01", "close": 5.15, "volume": 2439309.0}, {"date": "2019-07-02", "close": 5.11, "volume": 2190799.0}, {"date": "2019-07-03", "close": 5.35, "volume": 1427868.0}, {"date": "2019-07-05", "close": 5.26, "volume": 1793597.0}, {"date": "2019-07-08", "close": 5.21, "volume": 1286351.0}, {"date": "2019-07-09", "close": 5.24, "volume": 987875.0}, {"date": "2019-07-10", "close": 5.19, "volume": 896267.0}, {"date": "2019-07-11", "close": 5.32, "volume": 1118035.0}, {"date": "2019-07-12", "close": 5.21, "volume": 1213371.0}, {"date": "2019-07-15", "close": 5.27, "volume": 621270.0}, {"date": "2019-07-16", "close": 5.27, "volume": 2235320.0}, {"date": "2019-07-17", "close": 5.25, "volume": 1522704.0}, {"date": "2019-07-18", "close": 5.21, "volume": 887958.0}, {"date": "2019-07-19", "close": 5.05, "volume": 1229085.0}, {"date": "2019-07-22", "close": 4.94, "volume": 2680553.0}, {"date": "2019-07-23", "close": 5.08, "volume": 1002965.0}, {"date": "2019-07-24", "close": 5.46, "volume": 1812952.0}, {"date": "2019-07-25", "close": 5.24, "volume": 1040223.0}, {"date": "2019-07-26", "close": 5.22, "volume": 700188.0}, {"date": "2019-07-29", "close": 5.4, "volume": 1529785.0}, {"date": "2019-07-30", "close": 5.58, "volume": 1941914.0}, {"date": "2019-07-31", "close": 5.43, "volume": 1539915.0}, {"date": "2019-08-01", "close": 5.58, "volume": 1896295.0}, {"date": "2019-08-02", "close": 5.58, "volume": 1631317.0}, {"date": "2019-08-05", "close": 5.66, "volume": 3104942.0}, {"date": "2019-08-06", "close": 5.53, "volume": 4063999.0}, {"date": "2019-08-07", "close": 5.58, "volume": 1178021.0}, {"date": "2019-08-08", "close": 5.77, "volume": 2317552.0}, {"date": "2019-08-09", "close": 6.33, "volume": 4505336.0}, {"date": "2019-08-12", "close": 6.57, "volume": 3923595.0}, {"date": "2019-08-13", "close": 6.89, "volume": 3449424.0}, {"date": "2019-08-14", "close": 6.36, "volume": 3725142.0}, {"date": "2019-08-15", "close": 5.95, "volume": 4168173.0}, {"date": "2019-08-16", "close": 6.52, "volume": 3681064.0}, {"date": "2019-08-19", "close": 6.59, "volume": 2167590.0}, {"date": "2019-08-20", "close": 6.84, "volume": 2130577.0}, {"date": "2019-08-21", "close": 7.47, "volume": 5607966.0}, {"date": "2019-08-22", "close": 7.48, "volume": 4319018.0}, {"date": "2019-08-23", "close": 7.22, "volume": 3311724.0}, {"date": "2019-08-26", "close": 7.31, "volume": 1749117.0}, {"date": "2019-08-27", "close": 7.22, "volume": 2701813.0}, {"date": "2019-08-28", "close": 7.32, "volume": 1519677.0}, {"date": "2019-08-29", "close": 7.53, "volume": 3363520.0}, {"date": "2019-08-30", "close": 7.61, "volume": 2146333.0}, {"date": "2019-09-03", "close": 7.4, "volume": 1973690.0}, {"date": "2019-09-04", "close": 7.36, "volume": 2110805.0}, {"date": "2019-09-05", "close": 7.47, "volume": 1891313.0}, {"date": "2019-09-06", "close": 7.27, "volume": 1099016.0}, {"date": "2019-09-09", "close": 6.81, "volume": 5164179.0}, {"date": "2019-09-10", "close": 6.39, "volume": 3635635.0}, {"date": "2019-09-11", "close": 6.7, "volume": 2327897.0}, {"date": "2019-09-12", "close": 6.76, "volume": 1703573.0}, {"date": "2019-09-13", "close": 6.66, "volume": 1059941.0}, {"date": "2019-09-16", "close": 6.8, "volume": 1384800.0}, {"date": "2019-09-17", "close": 6.94, "volume": 1483898.0}, {"date": "2019-09-18", "close": 6.7, "volume": 1813905.0}, {"date": "2019-09-19", "close": 6.77, "volume": 1244060.0}, {"date": "2019-09-20", "close": 6.95, "volume": 2107635.0}, {"date": "2019-09-23", "close": 7.11, "volume": 2108081.0}, {"date": "2019-09-24", "close": 6.65, "volume": 2488953.0}, {"date": "2019-09-25", "close": 6.79, "volume": 1673932.0}, {"date": "2019-09-26", "close": 6.685, "volume": 1075843.0}, {"date": "2019-09-27", "close": 6.26, "volume": 3204522.0}, {"date": "2019-09-30", "close": 6.445, "volume": 2115331.0}, {"date": "2019-10-01", "close": 6.36, "volume": 1553851.0}, {"date": "2019-10-02", "close": 6.05, "volume": 2067058.0}, {"date": "2019-10-03", "close": 6.31, "volume": 1198527.0}, {"date": "2019-10-04", "close": 6.465, "volume": 970538.0}, {"date": "2019-10-07", "close": 6.4, "volume": 1323812.0}, {"date": "2019-10-08", "close": 6.195, "volume": 1337795.0}, {"date": "2019-10-09", "close": 6.3, "volume": 779193.0}, {"date": "2019-10-10", "close": 6.23, "volume": 1668074.0}, {"date": "2019-10-11", "close": 6.415, "volume": 1125327.0}, {"date": "2019-10-14", "close": 6.41, "volume": 511203.0}, {"date": "2019-10-15", "close": 6.6, "volume": 1087453.0}, {"date": "2019-10-16", "close": 6.425, "volume": 1128047.0}, {"date": "2019-10-17", "close": 6.59, "volume": 1112054.0}, {"date": "2019-10-18", "close": 6.56, "volume": 1191555.0}, {"date": "2019-10-21", "close": 6.76, "volume": 1440281.0}, {"date": "2019-10-22", "close": 6.79, "volume": 2248952.0}, {"date": "2019-10-23", "close": 6.98, "volume": 1609805.0}, {"date": "2019-10-24", "close": 7.2, "volume": 2288103.0}, {"date": "2019-10-25", "close": 7.23, "volume": 1325380.0}, {"date": "2019-10-28", "close": 7.52, "volume": 1749897.0}, {"date": "2019-10-29", "close": 7.52, "volume": 2094272.0}, {"date": "2019-10-30", "close": 7.2, "volume": 2938928.0}, {"date": "2019-10-31", "close": 6.99, "volume": 2132321.0}, {"date": "2019-11-01", "close": 7.04, "volume": 1409107.0}, {"date": "2019-11-04", "close": 7.105, "volume": 1953545.0}, {"date": "2019-11-05", "close": 6.83, "volume": 4375091.0}, {"date": "2019-11-06", "close": 6.88, "volume": 1187940.0}, {"date": "2019-11-07", "close": 6.86, "volume": 1626086.0}, {"date": "2019-11-08", "close": 7.07, "volume": 1959361.0}, {"date": "2019-11-11", "close": 7.33, "volume": 2823866.0}, {"date": "2019-11-12", "close": 8.29, "volume": 7008965.0}, {"date": "2019-11-13", "close": 8.21, "volume": 3196337.0}, {"date": "2019-11-14", "close": 8.07, "volume": 2428412.0}, {"date": "2019-11-15", "close": 7.96, "volume": 2442896.0}, {"date": "2019-11-18", "close": 8.21, "volume": 2636617.0}, {"date": "2019-11-19", "close": 8.39, "volume": 2564490.0}, {"date": "2019-11-20", "close": 8.4, "volume": 2395840.0}, {"date": "2019-11-21", "close": 8.43, "volume": 1348339.0}, {"date": "2019-11-22", "close": 8.37, "volume": 1580078.0}, {"date": "2019-11-25", "close": 8.08, "volume": 2435473.0}, {"date": "2019-11-26", "close": 8.24, "volume": 2615275.0}, {"date": "2019-11-27", "close": 8.63, "volume": 2523037.0}, {"date": "2019-11-29", "close": 8.88, "volume": 2465421.0}, {"date": "2019-12-02", "close": 8.54, "volume": 3531461.0}, {"date": "2019-12-03", "close": 8.26, "volume": 4915247.0}, {"date": "2019-12-04", "close": 8.26, "volume": 1883201.0}, {"date": "2019-12-05", "close": 8.295, "volume": 1265084.0}, {"date": "2019-12-06", "close": 8.35, "volume": 1388910.0}, {"date": "2019-12-09", "close": 8.37, "volume": 1832225.0}, {"date": "2019-12-10", "close": 8.27, "volume": 1484711.0}, {"date": "2019-12-11", "close": 8.12, "volume": 1318578.0}, {"date": "2019-12-12", "close": 7.62, "volume": 4973756.0}, {"date": "2019-12-13", "close": 7.34, "volume": 2298555.0}, {"date": "2019-12-16", "close": 7.6, "volume": 2039919.0}, {"date": "2019-12-17", "close": 7.88, "volume": 2547066.0}, {"date": "2019-12-18", "close": 7.8, "volume": 2361527.0}, {"date": "2019-12-19", "close": 7.6, "volume": 2570763.0}, {"date": "2019-12-20", "close": 7.56, "volume": 2792519.0}, {"date": "2019-12-23", "close": 7.75, "volume": 1657735.0}, {"date": "2019-12-24", "close": 7.88, "volume": 712382.0}, {"date": "2019-12-26", "close": 8.08, "volume": 1603432.0}, {"date": "2019-12-27", "close": 7.4, "volume": 4056345.0}, {"date": "2019-12-30", "close": 7.01, "volume": 3991093.0}, {"date": "2019-12-31", "close": 7.13, "volume": 2442361.0}, {"date": "2020-01-02", "close": 7.31, "volume": 1721282.0}, {"date": "2020-01-03", "close": 7.35, "volume": 1369517.0}, {"date": "2020-01-06", "close": 7.38, "volume": 1457364.0}, {"date": "2020-01-07", "close": 7.475, "volume": 1441012.0}, {"date": "2020-01-08", "close": 7.4, "volume": 1689790.0}, {"date": "2020-01-09", "close": 7.31, "volume": 2031622.0}, {"date": "2020-01-10", "close": 7.23, "volume": 1100343.0}, {"date": "2020-01-13", "close": 7.48, "volume": 1553063.0}, {"date": "2020-01-14", "close": 7.51, "volume": 1368204.0}, {"date": "2020-01-15", "close": 7.39, "volume": 2678363.0}, {"date": "2020-01-16", "close": 7.64, "volume": 1473937.0}, {"date": "2020-01-17", "close": 7.57, "volume": 1656274.0}, {"date": "2020-01-21", "close": 7.58, "volume": 1606935.0}, {"date": "2020-01-22", "close": 7.02, "volume": 2652500.0}, {"date": "2020-01-23", "close": 7.23, "volume": 1566599.0}, {"date": "2020-01-24", "close": 7.16, "volume": 1314488.0}, {"date": "2020-01-27", "close": 7.01, "volume": 1535333.0}, {"date": "2020-01-28", "close": 6.89, "volume": 1902680.0}, {"date": "2020-01-29", "close": 6.75, "volume": 1954761.0}, {"date": "2020-01-30", "close": 6.45, "volume": 3661312.0}, {"date": "2020-01-31", "close": 6.24, "volume": 1564561.0}, {"date": "2020-02-03", "close": 6.5, "volume": 1531381.0}, {"date": "2020-02-04", "close": 6.61, "volume": 1896894.0}, {"date": "2020-02-05", "close": 6.11, "volume": 3676788.0}, {"date": "2020-02-06", "close": 6.08, "volume": 2984411.0}, {"date": "2020-02-07", "close": 6.0, "volume": 2007426.0}, {"date": "2020-02-10", "close": 6.46, "volume": 3512414.0}, {"date": "2020-02-11", "close": 5.9, "volume": 5345273.0}, {"date": "2020-02-12", "close": 6.79, "volume": 3884233.0}, {"date": "2020-02-13", "close": 7.02, "volume": 4862838.0}, {"date": "2020-02-14", "close": 6.77, "volume": 2992538.0}, {"date": "2020-02-18", "close": 6.65, "volume": 1422851.0}, {"date": "2020-02-19", "close": 6.86, "volume": 1941330.0}, {"date": "2020-02-20", "close": 6.91, "volume": 1531641.0}, {"date": "2020-02-21", "close": 6.8, "volume": 1351402.0}, {"date": "2020-02-24", "close": 6.44, "volume": 2359080.0}, {"date": "2020-02-25", "close": 5.95, "volume": 3016886.0}, {"date": "2020-02-26", "close": 6.15, "volume": 2649237.0}, {"date": "2020-02-27", "close": 5.77, "volume": 2800021.0}, {"date": "2020-02-28", "close": 6.13, "volume": 4009518.0}, {"date": "2020-03-02", "close": 6.26, "volume": 3322823.0}, {"date": "2020-03-03", "close": 5.84, "volume": 4456994.0}, {"date": "2020-03-04", "close": 6.92, "volume": 5141146.0}, {"date": "2020-03-05", "close": 7.14, "volume": 4884114.0}, {"date": "2020-03-06", "close": 6.7, "volume": 3322540.0}, {"date": "2020-03-09", "close": 6.14, "volume": 3154820.0}, {"date": "2020-03-10", "close": 6.34, "volume": 1720125.0}, {"date": "2020-03-11", "close": 5.88, "volume": 2385802.0}, {"date": "2020-03-12", "close": 4.56, "volume": 3643510.0}, {"date": "2020-03-13", "close": 4.77, "volume": 3443754.0}, {"date": "2020-03-16", "close": 3.8, "volume": 2673550.0}, {"date": "2020-03-17", "close": 4.27, "volume": 2999454.0}, {"date": "2020-03-18", "close": 3.73, "volume": 3027768.0}, {"date": "2020-03-19", "close": 4.26, "volume": 2391889.0}, {"date": "2020-03-20", "close": 3.91, "volume": 2969647.0}, {"date": "2020-03-23", "close": 3.93, "volume": 2160199.0}, {"date": "2020-03-24", "close": 4.27, "volume": 2091619.0}, {"date": "2020-03-25", "close": 4.36, "volume": 2572757.0}, {"date": "2020-03-26", "close": 4.36, "volume": 3176423.0}, {"date": "2020-03-27", "close": 4.23, "volume": 1982842.0}, {"date": "2020-03-30", "close": 4.18, "volume": 1412958.0}, {"date": "2020-03-31", "close": 4.31, "volume": 3487023.0}, {"date": "2020-04-01", "close": 4.07, "volume": 1893629.0}, {"date": "2020-04-02", "close": 3.88, "volume": 1497751.0}, {"date": "2020-04-03", "close": 3.83, "volume": 1274764.0}, {"date": "2020-04-06", "close": 4.17, "volume": 1442173.0}, {"date": "2020-04-07", "close": 4.14, "volume": 1811974.0}, {"date": "2020-04-08", "close": 4.435, "volume": 1326129.0}, {"date": "2020-04-09", "close": 4.9, "volume": 2094756.0}, {"date": "2020-04-13", "close": 4.83, "volume": 1216647.0}, {"date": "2020-04-14", "close": 4.89, "volume": 1844101.0}, {"date": "2020-04-15", "close": 4.64, "volume": 1238869.0}, {"date": "2020-04-16", "close": 4.74, "volume": 1486677.0}, {"date": "2020-04-17", "close": 5.12, "volume": 2336288.0}, {"date": "2020-04-20", "close": 5.3, "volume": 2673869.0}, {"date": "2020-04-21", "close": 5.26, "volume": 1954789.0}, {"date": "2020-04-22", "close": 5.36, "volume": 1227454.0}, {"date": "2020-04-23", "close": 5.5, "volume": 1183835.0}, {"date": "2020-04-24", "close": 5.49, "volume": 928690.0}, {"date": "2020-04-27", "close": 5.49, "volume": 1280665.0}, {"date": "2020-04-28", "close": 6.02, "volume": 3883659.0}, {"date": "2020-04-29", "close": 6.37, "volume": 3418704.0}, {"date": "2020-04-30", "close": 5.86, "volume": 2769541.0}, {"date": "2020-05-01", "close": 5.38, "volume": 2319832.0}, {"date": "2020-05-04", "close": 5.43, "volume": 1470868.0}, {"date": "2020-05-05", "close": 5.51, "volume": 1618083.0}, {"date": "2020-05-06", "close": 5.38, "volume": 1426344.0}, {"date": "2020-05-07", "close": 5.57, "volume": 2034372.0}, {"date": "2020-05-08", "close": 5.46, "volume": 1048988.0}, {"date": "2020-05-11", "close": 5.85, "volume": 1731255.0}, {"date": "2020-05-12", "close": 5.64, "volume": 1667808.0}, {"date": "2020-05-13", "close": 5.51, "volume": 1628290.0}, {"date": "2020-05-14", "close": 5.64, "volume": 1656647.0}, {"date": "2020-05-15", "close": 5.47, "volume": 1220605.0}, {"date": "2020-05-18", "close": 5.71, "volume": 1323806.0}, {"date": "2020-05-19", "close": 5.69, "volume": 785202.0}, {"date": "2020-05-20", "close": 5.8, "volume": 1036892.0}, {"date": "2020-05-21", "close": 5.835, "volume": 987226.0}, {"date": "2020-05-22", "close": 5.82, "volume": 913189.0}, {"date": "2020-05-26", "close": 6.11, "volume": 1785651.0}, {"date": "2020-05-27", "close": 6.25, "volume": 2170756.0}, {"date": "2020-05-28", "close": 6.06, "volume": 1443609.0}, {"date": "2020-05-29", "close": 6.42, "volume": 1884840.0}, {"date": "2020-06-01", "close": 6.62, "volume": 2495462.0}, {"date": "2020-06-02", "close": 6.86, "volume": 3790301.0}, {"date": "2020-06-03", "close": 9.05, "volume": 18757350.0}, {"date": "2020-06-04", "close": 8.63, "volume": 5093106.0}, {"date": "2020-06-05", "close": 9.53, "volume": 6232384.0}, {"date": "2020-06-08", "close": 10.51, "volume": 4076979.0}, {"date": "2020-06-09", "close": 9.95, "volume": 3048989.0}, {"date": "2020-06-10", "close": 9.5, "volume": 2966992.0}, {"date": "2020-06-11", "close": 8.62, "volume": 3699225.0}, {"date": "2020-06-12", "close": 9.38, "volume": 2169827.0}, {"date": "2020-06-15", "close": 9.885, "volume": 2060948.0}, {"date": "2020-06-16", "close": 10.42, "volume": 3118390.0}, {"date": "2020-06-17", "close": 10.22, "volume": 1659509.0}, {"date": "2020-06-18", "close": 10.11, "volume": 2775148.0}, {"date": "2020-06-19", "close": 10.38, "volume": 2747198.0}, {"date": "2020-06-22", "close": 11.04, "volume": 2757984.0}, {"date": "2020-06-23", "close": 11.27, "volume": 2484849.0}, {"date": "2020-06-24", "close": 11.01, "volume": 2711126.0}, {"date": "2020-06-25", "close": 11.75, "volume": 3174097.0}, {"date": "2020-06-26", "close": 11.81, "volume": 4171083.0}, {"date": "2020-06-29", "close": 11.87, "volume": 2031906.0}, {"date": "2020-06-30", "close": 12.57, "volume": 3141717.0}, {"date": "2020-07-01", "close": 12.675, "volume": 2588825.0}, {"date": "2020-07-02", "close": 12.91, "volume": 2021405.0}, {"date": "2020-07-06", "close": 13.43, "volume": 3119734.0}, {"date": "2020-07-07", "close": 12.74, "volume": 2625296.0}, {"date": "2020-07-08", "close": 12.8, "volume": 2528562.0}, {"date": "2020-07-09", "close": 12.86, "volume": 1499174.0}, {"date": "2020-07-10", "close": 13.22, "volume": 1330502.0}, {"date": "2020-07-13", "close": 12.24, "volume": 2855319.0}, {"date": "2020-07-14", "close": 12.66, "volume": 2297569.0}, {"date": "2020-07-15", "close": 12.93, "volume": 1280387.0}, {"date": "2020-07-16", "close": 12.72, "volume": 1099599.0}, {"date": "2020-07-17", "close": 12.775, "volume": 1284810.0}, {"date": "2020-07-20", "close": 13.28, "volume": 1626096.0}, {"date": "2020-07-21", "close": 12.84, "volume": 1512134.0}, {"date": "2020-07-22", "close": 12.57, "volume": 1490910.0}, {"date": "2020-07-23", "close": 12.36, "volume": 1426912.0}, {"date": "2020-07-24", "close": 12.19, "volume": 1196131.0}, {"date": "2020-07-27", "close": 12.56, "volume": 1285305.0}, {"date": "2020-07-28", "close": 12.11, "volume": 978075.0}, {"date": "2020-07-29", "close": 12.52, "volume": 1107501.0}, {"date": "2020-07-30", "close": 13.36, "volume": 2896681.0}, {"date": "2020-07-31", "close": 13.88, "volume": 4086995.0}, {"date": "2020-08-03", "close": 14.88, "volume": 3395202.0}, {"date": "2020-08-04", "close": 15.54, "volume": 2864077.0}, {"date": "2020-08-05", "close": 16.29, "volume": 3236791.0}, {"date": "2020-08-06", "close": 21.27, "volume": 9694237.0}, {"date": "2020-08-07", "close": 22.585, "volume": 10798880.0}, {"date": "2020-08-10", "close": 23.05, "volume": 5186780.0}, {"date": "2020-08-11", "close": 22.98, "volume": 4868066.0}, {"date": "2020-08-12", "close": 24.15, "volume": 6844973.0}, {"date": "2020-08-13", "close": 25.09, "volume": 6118346.0}, {"date": "2020-08-14", "close": 24.745, "volume": 3005436.0}, {"date": "2020-08-17", "close": 25.9, "volume": 3063180.0}, {"date": "2020-08-18", "close": 26.6, "volume": 2350397.0}, {"date": "2020-08-19", "close": 27.74, "volume": 4167904.0}, {"date": "2020-08-20", "close": 28.14, "volume": 3931763.0}, {"date": "2020-08-21", "close": 28.04, "volume": 4605121.0}, {"date": "2020-08-24", "close": 25.7, "volume": 10338390.0}, {"date": "2020-08-25", "close": 24.51, "volume": 6152997.0}, {"date": "2020-08-26", "close": 23.67, "volume": 5697571.0}, {"date": "2020-08-27", "close": 22.7, "volume": 5425503.0}, {"date": "2020-08-28", "close": 23.98, "volume": 7019384.0}, {"date": "2020-08-31", "close": 24.19, "volume": 5704996.0}, {"date": "2020-09-01", "close": 26.91, "volume": 9062451.0}, {"date": "2020-09-02", "close": 26.37, "volume": 7492685.0}, {"date": "2020-09-03", "close": 24.12, "volume": 5338967.0}, {"date": "2020-09-04", "close": 23.5, "volume": 6641081.0}, {"date": "2020-09-08", "close": 23.48, "volume": 3770108.0}, {"date": "2020-09-09", "close": 25.07, "volume": 4743962.0}, {"date": "2020-09-10", "close": 24.97, "volume": 5371711.0}, {"date": "2020-09-11", "close": 24.2, "volume": 3789997.0}, {"date": "2020-09-14", "close": 25.31, "volume": 3590493.0}, {"date": "2020-09-15", "close": 28.67, "volume": 9279686.0}, {"date": "2020-09-16", "close": 32.23, "volume": 10286560.0}, {"date": "2020-09-17", "close": 32.35, "volume": 7640224.0}, {"date": "2020-09-18", "close": 32.79, "volume": 6500417.0}, {"date": "2020-09-21", "close": 32.71, "volume": 5755926.0}, {"date": "2020-09-22", "close": 32.17, "volume": 2497456.0}, {"date": "2020-09-23", "close": 32.67, "volume": 6017258.0}, {"date": "2020-09-24", "close": 30.29, "volume": 4752977.0}, {"date": "2020-09-25", "close": 30.38, "volume": 2247248.0}, {"date": "2020-09-28", "close": 31.05, "volume": 2502064.0}, {"date": "2020-09-29", "close": 33.03, "volume": 4571820.0}, {"date": "2020-09-30", "close": 32.74, "volume": 5065396.0}, {"date": "2020-10-01", "close": 35.2, "volume": 4250408.0}, {"date": "2020-10-02", "close": 34.38, "volume": 4405819.0}, {"date": "2020-10-05", "close": 35.58, "volume": 2688380.0}, {"date": "2020-10-06", "close": 35.57, "volume": 3298637.0}, {"date": "2020-10-07", "close": 36.53, "volume": 3393649.0}, {"date": "2020-10-08", "close": 35.81, "volume": 2151474.0}, {"date": "2020-10-09", "close": 36.43, "volume": 2205482.0}, {"date": "2020-10-12", "close": 38.3, "volume": 2516876.0}, {"date": "2020-10-13", "close": 39.83, "volume": 2935587.0}, {"date": "2020-10-14", "close": 41.2, "volume": 4002922.0}, {"date": "2020-10-15", "close": 38.1, "volume": 3754399.0}, {"date": "2020-10-16", "close": 38.39, "volume": 2694990.0}, {"date": "2020-10-19", "close": 36.43, "volume": 3511927.0}, {"date": "2020-10-20", "close": 36.105, "volume": 2347388.0}, {"date": "2020-10-21", "close": 34.21, "volume": 3216870.0}, {"date": "2020-10-22", "close": 32.86, "volume": 4007563.0}, {"date": "2020-10-23", "close": 33.85, "volume": 3260967.0}, {"date": "2020-10-26", "close": 31.71, "volume": 3432440.0}, {"date": "2020-10-27", "close": 31.49, "volume": 2256685.0}, {"date": "2020-10-28", "close": 30.03, "volume": 2574067.0}, {"date": "2020-10-29", "close": 31.88, "volume": 4131094.0}, {"date": "2020-10-30", "close": 28.66, "volume": 10753450.0}, {"date": "2020-11-02", "close": 30.62, "volume": 3817552.0}, {"date": "2020-11-03", "close": 34.27, "volume": 5871983.0}, {"date": "2020-11-04", "close": 37.3, "volume": 4813927.0}, {"date": "2020-11-05", "close": 41.86, "volume": 6578347.0}, {"date": "2020-11-06", "close": 42.3, "volume": 4653853.0}, {"date": "2020-11-09", "close": 36.54, "volume": 5874582.0}, {"date": "2020-11-10", "close": 33.97, "volume": 5170701.0}, {"date": "2020-11-11", "close": 35.66, "volume": 3262733.0}, {"date": "2020-11-12", "close": 35.81, "volume": 3677662.0}, {"date": "2020-11-13", "close": 37.27, "volume": 3044588.0}, {"date": "2020-11-16", "close": 36.64, "volume": 2414946.0}, {"date": "2020-11-17", "close": 36.77, "volume": 2093288.0}, {"date": "2020-11-18", "close": 35.76, "volume": 7384494.0}, {"date": "2020-11-19", "close": 37.54, "volume": 2631596.0}, {"date": "2020-11-20", "close": 40.19, "volume": 4141874.0}, {"date": "2020-11-23", "close": 41.47, "volume": 3729355.0}, {"date": "2020-11-24", "close": 37.85, "volume": 6047555.0}, {"date": "2020-11-25", "close": 38.96, "volume": 3118757.0}, {"date": "2020-11-27", "close": 40.42, "volume": 2703611.0}, {"date": "2020-11-30", "close": 44.98, "volume": 10992220.0}, {"date": "2020-12-01", "close": 44.57, "volume": 5413360.0}, {"date": "2020-12-02", "close": 41.05, "volume": 5081200.0}, {"date": "2020-12-03", "close": 42.21, "volume": 2366700.0}, {"date": "2020-12-04", "close": 42.95, "volume": 2436662.0}, {"date": "2020-12-07", "close": 43.33, "volume": 2041363.0}, {"date": "2020-12-08", "close": 43.99, "volume": 2258106.0}, {"date": "2020-12-09", "close": 41.42, "volume": 3224048.0}, {"date": "2020-12-10", "close": 42.68, "volume": 2565410.0}, {"date": "2020-12-11", "close": 43.545, "volume": 2287510.0}, {"date": "2020-12-14", "close": 46.93, "volume": 5097463.0}, {"date": "2020-12-15", "close": 48.02, "volume": 3560971.0}, {"date": "2020-12-16", "close": 48.74, "volume": 3740010.0}, {"date": "2020-12-17", "close": 53.47, "volume": 6251564.0}, {"date": "2020-12-18", "close": 57.44, "volume": 7396790.0}, {"date": "2020-12-21", "close": 58.49, "volume": 4462835.0}, {"date": "2020-12-22", "close": 59.71, "volume": 3813482.0}, {"date": "2020-12-23", "close": 56.86, "volume": 3044905.0}, {"date": "2020-12-24", "close": 58.58, "volume": 1580158.0}, {"date": "2020-12-28", "close": 55.64, "volume": 2581583.0}, {"date": "2020-12-29", "close": 52.87, "volume": 3236610.0}, {"date": "2020-12-30", "close": 56.86, "volume": 2304817.0}, {"date": "2020-12-31", "close": 56.56, "volume": 1908854.0}, {"date": "2021-01-04", "close": 52.32, "volume": 3092036.0}, {"date": "2021-01-05", "close": 51.61, "volume": 2467184.0}, {"date": "2021-01-06", "close": 49.09, "volume": 3511034.0}, {"date": "2021-01-07", "close": 51.57, "volume": 2269560.0}, {"date": "2021-01-08", "close": 52.11, "volume": 2640681.0}, {"date": "2021-01-11", "close": 50.64, "volume": 1762750.0}, {"date": "2021-01-12", "close": 54.85, "volume": 2729204.0}, {"date": "2021-01-13", "close": 57.62, "volume": 4027566.0}, {"date": "2021-01-14", "close": 59.97, "volume": 2815852.0}, {"date": "2021-01-15", "close": 55.99, "volume": 3260028.0}, {"date": "2021-01-19", "close": 58.07, "volume": 2639051.0}, {"date": "2021-01-20", "close": 64.37, "volume": 4956157.0}, {"date": "2021-01-21", "close": 62.01, "volume": 2517830.0}, {"date": "2021-01-22", "close": 67.93, "volume": 2830914.0}, {"date": "2021-01-25", "close": 64.7, "volume": 3812355.0}, {"date": "2021-01-26", "close": 61.94, "volume": 1968452.0}, {"date": "2021-01-27", "close": 58.0, "volume": 3949230.0}, {"date": "2021-01-28", "close": 61.08, "volume": 1895150.0}, {"date": "2021-01-29", "close": 57.21, "volume": 2514738.0}, {"date": "2021-02-01", "close": 59.8, "volume": 2060692.0}, {"date": "2021-02-02", "close": 63.76, "volume": 2517910.0}, {"date": "2021-02-03", "close": 64.44, "volume": 3468280.0}, {"date": "2021-02-04", "close": 77.19, "volume": 14503050.0}, {"date": "2021-02-05", "close": 88.08, "volume": 6382208.0}, {"date": "2021-02-08", "close": 90.99, "volume": 4206137.0}, {"date": "2021-02-09", "close": 92.03, "volume": 3660549.0}, {"date": "2021-02-10", "close": 88.85, "volume": 4392618.0}, {"date": "2021-02-11", "close": 86.72, "volume": 2386040.0}, {"date": "2021-02-12", "close": 85.59, "volume": 2782344.0}, {"date": "2021-02-16", "close": 82.96, "volume": 2679612.0}, {"date": "2021-02-17", "close": 82.51, "volume": 3371045.0}, {"date": "2021-02-18", "close": 79.93, "volume": 3128892.0}, {"date": "2021-02-19", "close": 84.97, "volume": 3306748.0}, {"date": "2021-02-22", "close": 78.13, "volume": 2973917.0}, {"date": "2021-02-23", "close": 82.0, "volume": 5858320.0}, {"date": "2021-02-24", "close": 79.01, "volume": 3228984.0}, {"date": "2021-02-25", "close": 72.38, "volume": 4954771.0}, {"date": "2021-02-26", "close": 82.57, "volume": 6167385.0}, {"date": "2021-03-01", "close": 94.74, "volume": 6010904.0}, {"date": "2021-03-02", "close": 93.02, "volume": 6074900.0}, {"date": "2021-03-03", "close": 90.67, "volume": 3978000.0}, {"date": "2021-03-04", "close": 78.82, "volume": 6672852.0}, {"date": "2021-03-05", "close": 74.0, "volume": 8513119.0}, {"date": "2021-03-08", "close": 61.92, "volume": 6798091.0}, {"date": "2021-03-09", "close": 71.51, "volume": 5917153.0}, {"date": "2021-03-10", "close": 75.89, "volume": 6228683.0}, {"date": "2021-03-11", "close": 86.98, "volume": 5471266.0}, {"date": "2021-03-12", "close": 87.2, "volume": 4343802.0}, {"date": "2021-03-15", "close": 84.26, "volume": 2782734.0}, {"date": "2021-03-16", "close": 79.51, "volume": 4070415.0}, {"date": "2021-03-17", "close": 82.67, "volume": 4615537.0}, {"date": "2021-03-18", "close": 77.03, "volume": 3324270.0}, {"date": "2021-03-19", "close": 81.0, "volume": 3930393.0}, {"date": "2021-03-22", "close": 89.35, "volume": 5372647.0}, {"date": "2021-03-23", "close": 85.29, "volume": 5535417.0}, {"date": "2021-03-24", "close": 73.51, "volume": 6205587.0}, {"date": "2021-03-25", "close": 75.69, "volume": 4798208.0}, {"date": "2021-03-26", "close": 75.66, "volume": 2842158.0}, {"date": "2021-03-29", "close": 71.33, "volume": 2235447.0}, {"date": "2021-03-30", "close": 74.51, "volume": 2889053.0}, {"date": "2021-03-31", "close": 80.36, "volume": 3942148.0}, {"date": "2021-04-01", "close": 82.27, "volume": 2727318.0}, {"date": "2021-04-05", "close": 81.82, "volume": 2839353.0}, {"date": "2021-04-06", "close": 85.25, "volume": 2441571.0}, {"date": "2021-04-07", "close": 81.74, "volume": 3565011.0}, {"date": "2021-04-08", "close": 86.53, "volume": 3947644.0}, {"date": "2021-04-09", "close": 86.69, "volume": 2036596.0}, {"date": "2021-04-12", "close": 88.1, "volume": 2665825.0}, {"date": "2021-04-13", "close": 88.67, "volume": 3601836.0}, {"date": "2021-04-14", "close": 84.1, "volume": 2894237.0}, {"date": "2021-04-15", "close": 78.32, "volume": 4657285.0}, {"date": "2021-04-16", "close": 75.29, "volume": 3353433.0}, {"date": "2021-04-19", "close": 71.85, "volume": 3747970.0}, {"date": "2021-04-20", "close": 69.93, "volume": 2942675.0}, {"date": "2021-04-21", "close": 73.16, "volume": 3726923.0}, {"date": "2021-04-22", "close": 72.61, "volume": 3030076.0}, {"date": "2021-04-23", "close": 74.1, "volume": 1663618.0}, {"date": "2021-04-26", "close": 76.71, "volume": 1795840.0}, {"date": "2021-04-27", "close": 75.15, "volume": 1809440.0}, {"date": "2021-04-28", "close": 73.58, "volume": 1825370.0}, {"date": "2021-04-29", "close": 72.38, "volume": 2141871.0}, {"date": "2021-04-30", "close": 75.43, "volume": 3930671.0}, {"date": "2021-05-03", "close": 71.53, "volume": 3098509.0}, {"date": "2021-05-04", "close": 69.43, "volume": 3415793.0}, {"date": "2021-05-05", "close": 67.62, "volume": 2340992.0}, {"date": "2021-05-06", "close": 61.23, "volume": 5751107.0}, {"date": "2021-05-07", "close": 65.1, "volume": 3673449.0}, {"date": "2021-05-10", "close": 60.06, "volume": 3300806.0}, {"date": "2021-05-11", "close": 62.78, "volume": 3965178.0}, {"date": "2021-05-12", "close": 58.19, "volume": 2561449.0}, {"date": "2021-05-13", "close": 56.77, "volume": 3288228.0}, {"date": "2021-05-14", "close": 59.11, "volume": 2060028.0}, {"date": "2021-05-17", "close": 58.4, "volume": 2047991.0}, {"date": "2021-05-18", "close": 60.27, "volume": 2488178.0}, {"date": "2021-05-19", "close": 61.23, "volume": 2450750.0}, {"date": "2021-05-20", "close": 62.61, "volume": 2222124.0}, {"date": "2021-05-21", "close": 61.87, "volume": 1958281.0}, {"date": "2021-05-24", "close": 63.47, "volume": 1865047.0}, {"date": "2021-05-25", "close": 61.76, "volume": 2393920.0}, {"date": "2021-05-26", "close": 65.57, "volume": 2201602.0}, {"date": "2021-05-27", "close": 66.38, "volume": 1894659.0}, {"date": "2021-05-28", "close": 66.17, "volume": 1764766.0}, {"date": "2021-06-01", "close": 67.71, "volume": 4027252.0}, {"date": "2021-06-02", "close": 65.03, "volume": 8744042.0}, {"date": "2021-06-03", "close": 67.01, "volume": 4462983.0}, {"date": "2021-06-04", "close": 67.77, "volume": 2758770.0}, {"date": "2021-06-07", "close": 71.39, "volume": 3868989.0}, {"date": "2021-06-08", "close": 73.57, "volume": 3275464.0}, {"date": "2021-06-09", "close": 71.89, "volume": 2347882.0}, {"date": "2021-06-10", "close": 71.06, "volume": 1853212.0}, {"date": "2021-06-11", "close": 73.9, "volume": 2295272.0}, {"date": "2021-06-14", "close": 72.18, "volume": 2448462.0}, {"date": "2021-06-15", "close": 69.95, "volume": 2100473.0}, {"date": "2021-06-16", "close": 68.94, "volume": 2378735.0}, {"date": "2021-06-17", "close": 70.02, "volume": 2565632.0}, {"date": "2021-06-18", "close": 67.57, "volume": 2373116.0}, {"date": "2021-06-21", "close": 67.72, "volume": 2015623.0}, {"date": "2021-06-22", "close": 71.69, "volume": 3164508.0}, {"date": "2021-06-23", "close": 73.99, "volume": 2797481.0}, {"date": "2021-06-24", "close": 79.52, "volume": 3542181.0}, {"date": "2021-06-25", "close": 77.5, "volume": 3588766.0}, {"date": "2021-06-28", "close": 80.17, "volume": 2235853.0}, {"date": "2021-06-29", "close": 77.76, "volume": 1874895.0}, {"date": "2021-06-30", "close": 76.03, "volume": 2557011.0}, {"date": "2021-07-01", "close": 78.25, "volume": 2263036.0}, {"date": "2021-07-02", "close": 68.27, "volume": 11266010.0}, {"date": "2021-07-06", "close": 69.39, "volume": 4517553.0}, {"date": "2021-07-07", "close": 64.45, "volume": 5015194.0}, {"date": "2021-07-08", "close": 62.12, "volume": 5965252.0}, {"date": "2021-07-09", "close": 64.29, "volume": 3757519.0}, {"date": "2021-07-12", "close": 64.53, "volume": 1986403.0}, {"date": "2021-07-13", "close": 64.63, "volume": 3338097.0}, {"date": "2021-07-14", "close": 61.02, "volume": 4014359.0}, {"date": "2021-07-15", "close": 60.33, "volume": 2758232.0}, {"date": "2021-07-16", "close": 59.6, "volume": 2100233.0}, {"date": "2021-07-19", "close": 61.44, "volume": 4117247.0}, {"date": "2021-07-20", "close": 62.05, "volume": 3076423.0}, {"date": "2021-07-21", "close": 63.79, "volume": 2113460.0}, {"date": "2021-07-22", "close": 63.33, "volume": 1331371.0}, {"date": "2021-07-23", "close": 63.8, "volume": 1276106.0}, {"date": "2021-07-26", "close": 62.57, "volume": 2188772.0}, {"date": "2021-07-27", "close": 60.81, "volume": 2239543.0}, {"date": "2021-07-28", "close": 63.14, "volume": 1538730.0}, {"date": "2021-07-29", "close": 64.32, "volume": 2036640.0}, {"date": "2021-07-30", "close": 62.95, "volume": 1557201.0}, {"date": "2021-08-02", "close": 63.65, "volume": 1844852.0}, {"date": "2021-08-03", "close": 63.35, "volume": 1549936.0}, {"date": "2021-08-04", "close": 63.31, "volume": 1523206.0}, {"date": "2021-08-05", "close": 65.65, "volume": 2040934.0}, {"date": "2021-08-06", "close": 65.84, "volume": 1972269.0}, {"date": "2021-08-09", "close": 64.48, "volume": 3403652.0}, {"date": "2021-08-10", "close": 60.08, "volume": 8312505.0}, {"date": "2021-08-11", "close": 59.31, "volume": 5674683.0}, {"date": "2021-08-12", "close": 57.31, "volume": 3242718.0}, {"date": "2021-08-13", "close": 54.92, "volume": 4348212.0}, {"date": "2021-08-16", "close": 52.81, "volume": 4537035.0}, {"date": "2021-08-17", "close": 50.85, "volume": 4890259.0}, {"date": "2021-08-18", "close": 49.84, "volume": 3336319.0}, {"date": "2021-08-19", "close": 47.9, "volume": 3918844.0}, {"date": "2021-08-20", "close": 48.64, "volume": 2868317.0}, {"date": "2021-08-23", "close": 51.19, "volume": 3235429.0}, {"date": "2021-08-24", "close": 53.05, "volume": 3225963.0}, {"date": "2021-08-25", "close": 54.25, "volume": 3083209.0}, {"date": "2021-08-26", "close": 51.16, "volume": 3329862.0}, {"date": "2021-08-27", "close": 52.6, "volume": 2137513.0}, {"date": "2021-08-30", "close": 51.24, "volume": 2752022.0}, {"date": "2021-08-31", "close": 58.45, "volume": 17001430.0}, {"date": "2021-09-01", "close": 59.79, "volume": 5111628.0}, {"date": "2021-09-02", "close": 63.35, "volume": 6981775.0}, {"date": "2021-09-03", "close": 63.89, "volume": 16941040.0}, {"date": "2021-09-07", "close": 63.61, "volume": 3461372.0}, {"date": "2021-09-08", "close": 61.12, "volume": 3503582.0}, {"date": "2021-09-09", "close": 64.08, "volume": 3511484.0}, {"date": "2021-09-10", "close": 61.89, "volume": 2842659.0}, {"date": "2021-09-13", "close": 62.15, "volume": 2800498.0}, {"date": "2021-09-14", "close": 61.43, "volume": 3001380.0}, {"date": "2021-09-15", "close": 62.3, "volume": 2620863.0}, {"date": "2021-09-16", "close": 63.16, "volume": 2710423.0}, {"date": "2021-09-17", "close": 66.86, "volume": 7048631.0}, {"date": "2021-09-20", "close": 63.17, "volume": 3912120.0}, {"date": "2021-09-21", "close": 65.51, "volume": 3300533.0}, {"date": "2021-09-22", "close": 70.41, "volume": 5504301.0}, {"date": "2021-09-23", "close": 73.76, "volume": 4905498.0}, {"date": "2021-09-24", "close": 73.86, "volume": 2929575.0}, {"date": "2021-09-27", "close": 75.77, "volume": 3030940.0}, {"date": "2021-09-28", "close": 70.54, "volume": 4080104.0}, {"date": "2021-09-29", "close": 68.12, "volume": 2998014.0}, {"date": "2021-09-30", "close": 68.75, "volume": 2450204.0}, {"date": "2021-10-01", "close": 71.04, "volume": 2158367.0}, {"date": "2021-10-04", "close": 69.36, "volume": 3129284.0}, {"date": "2021-10-05", "close": 73.56, "volume": 3084091.0}, {"date": "2021-10-06", "close": 74.92, "volume": 3509338.0}, {"date": "2021-10-07", "close": 77.9, "volume": 3607050.0}, {"date": "2021-10-08", "close": 78.05, "volume": 3267017.0}, {"date": "2021-10-11", "close": 79.38, "volume": 2427908.0}, {"date": "2021-10-12", "close": 82.5, "volume": 4408289.0}, {"date": "2021-10-13", "close": 83.69, "volume": 2884600.0}, {"date": "2021-10-14", "close": 84.19, "volume": 2393841.0}, {"date": "2021-10-15", "close": 84.68, "volume": 2688210.0}, {"date": "2021-10-18", "close": 86.96, "volume": 2270226.0}, {"date": "2021-10-19", "close": 86.77, "volume": 2478283.0}, {"date": "2021-10-20", "close": 87.05, "volume": 2004298.0}, {"date": "2021-10-21", "close": 89.86, "volume": 2298021.0}, {"date": "2021-10-22", "close": 83.89, "volume": 4009645.0}, {"date": "2021-10-25", "close": 86.43, "volume": 1919586.0}, {"date": "2021-10-26", "close": 84.14, "volume": 2395499.0}, {"date": "2021-10-27", "close": 83.7, "volume": 1873643.0}, {"date": "2021-10-28", "close": 87.8, "volume": 3060120.0}, {"date": "2021-10-29", "close": 86.06, "volume": 2203577.0}, {"date": "2021-11-01", "close": 91.4, "volume": 3755954.0}, {"date": "2021-11-02", "close": 89.9, "volume": 3071261.0}, {"date": "2021-11-03", "close": 72.81, "volume": 12237500.0}, {"date": "2021-11-04", "close": 72.96, "volume": 5691769.0}, {"date": "2021-11-05", "close": 70.53, "volume": 3402789.0}, {"date": "2021-11-08", "close": 72.63, "volume": 2647294.0}, {"date": "2021-11-09", "close": 72.65, "volume": 2472163.0}, {"date": "2021-11-10", "close": 68.74, "volume": 2826147.0}, {"date": "2021-11-11", "close": 70.01, "volume": 2606937.0}, {"date": "2021-11-12", "close": 69.74, "volume": 1950781.0}, {"date": "2021-11-15", "close": 66.43, "volume": 5424367.0}, {"date": "2021-11-16", "close": 65.77, "volume": 2054370.0}, {"date": "2021-11-17", "close": 62.83, "volume": 2995880.0}, {"date": "2021-11-18", "close": 61.72, "volume": 2351291.0}, {"date": "2021-11-19", "close": 60.64, "volume": 2267697.0}, {"date": "2021-11-22", "close": 57.34, "volume": 4094217.0}, {"date": "2021-11-23", "close": 55.85, "volume": 3211000.0}, {"date": "2021-11-24", "close": 56.34, "volume": 2087974.0}, {"date": "2021-11-26", "close": 54.87, "volume": 2127949.0}, {"date": "2021-11-29", "close": 54.21, "volume": 2375989.0}, {"date": "2021-11-30", "close": 53.06, "volume": 2631967.0}, {"date": "2021-12-01", "close": 49.56, "volume": 3092192.0}, {"date": "2021-12-02", "close": 50.67, "volume": 2973745.0}, {"date": "2021-12-03", "close": 48.85, "volume": 3990776.0}, {"date": "2021-12-06", "close": 49.8, "volume": 3146585.0}, {"date": "2021-12-07", "close": 55.04, "volume": 7066698.0}, {"date": "2021-12-08", "close": 57.53, "volume": 4052926.0}, {"date": "2021-12-09", "close": 54.65, "volume": 2866560.0}, {"date": "2021-12-10", "close": 53.25, "volume": 2370664.0}, {"date": "2021-12-13", "close": 51.09, "volume": 2479889.0}, {"date": "2021-12-14", "close": 50.45, "volume": 2484463.0}, {"date": "2021-12-15", "close": 53.76, "volume": 3540388.0}, {"date": "2021-12-16", "close": 51.51, "volume": 3460232.0}, {"date": "2021-12-17", "close": 55.23, "volume": 4457508.0}, {"date": "2021-12-20", "close": 55.94, "volume": 2985865.0}, {"date": "2021-12-21", "close": 59.71, "volume": 2952050.0}, {"date": "2021-12-22", "close": 61.3, "volume": 2436558.0}, {"date": "2021-12-23", "close": 62.16, "volume": 2122741.0}, {"date": "2021-12-27", "close": 63.44, "volume": 1927957.0}, {"date": "2021-12-28", "close": 62.34, "volume": 16381720.0}, {"date": "2021-12-29", "close": 61.21, "volume": 5316028.0}, {"date": "2021-12-30", "close": 62.84, "volume": 3755024.0}, {"date": "2021-12-31", "close": 60.99, "volume": 1709603.0}, {"date": "2022-01-03", "close": 62.22, "volume": 2095007.0}, {"date": "2022-01-04", "close": 60.52, "volume": 2927633.0}, {"date": "2022-01-05", "close": 55.71, "volume": 2887748.0}, {"date": "2022-01-06", "close": 54.63, "volume": 3363229.0}, {"date": "2022-01-07", "close": 52.41, "volume": 2667876.0}, {"date": "2022-01-10", "close": 53.07, "volume": 3058219.0}, {"date": "2022-01-11", "close": 53.56, "volume": 2490555.0}, {"date": "2022-01-12", "close": 52.95, "volume": 1919078.0}, {"date": "2022-01-13", "close": 49.94, "volume": 2026951.0}, {"date": "2022-01-14", "close": 49.76, "volume": 2080577.0}, {"date": "2022-01-18", "close": 46.53, "volume": 2566199.0}, {"date": "2022-01-19", "close": 43.7, "volume": 4655463.0}, {"date": "2022-01-20", "close": 42.57, "volume": 3094912.0}, {"date": "2022-01-21", "close": 39.69, "volume": 4370380.0}, {"date": "2022-01-24", "close": 41.33, "volume": 6860499.0}, {"date": "2022-01-25", "close": 39.58, "volume": 3268789.0}, {"date": "2022-01-26", "close": 38.76, "volume": 3858878.0}, {"date": "2022-01-27", "close": 37.06, "volume": 2799377.0}, {"date": "2022-01-28", "close": 40.03, "volume": 3900641.0}, {"date": "2022-01-31", "close": 44.15, "volume": 4077310.0}, {"date": "2022-02-01", "close": 45.38, "volume": 3508477.0}, {"date": "2022-02-02", "close": 43.81, "volume": 4142876.0}, {"date": "2022-02-03", "close": 40.81, "volume": 3603174.0}, {"date": "2022-02-04", "close": 44.07, "volume": 3430323.0}, {"date": "2022-02-07", "close": 44.8, "volume": 3622009.0}, {"date": "2022-02-08", "close": 45.98, "volume": 5232562.0}, {"date": "2022-02-09", "close": 50.05, "volume": 7640560.0}, {"date": "2022-02-10", "close": 50.38, "volume": 7268019.0}, {"date": "2022-02-11", "close": 49.13, "volume": 4986291.0}, {"date": "2022-02-14", "close": 52.0, "volume": 5583848.0}, {"date": "2022-02-15", "close": 55.61, "volume": 3968604.0}, {"date": "2022-02-16", "close": 50.39, "volume": 10951110.0}, {"date": "2022-02-17", "close": 48.445, "volume": 5013062.0}, {"date": "2022-02-18", "close": 46.55, "volume": 5005660.0}, {"date": "2022-02-22", "close": 44.02, "volume": 5913798.0}, {"date": "2022-02-23", "close": 42.83, "volume": 2855723.0}, {"date": "2022-02-24", "close": 46.88, "volume": 6031860.0}, {"date": "2022-02-25", "close": 47.89, "volume": 2717785.0}, {"date": "2022-02-28", "close": 48.48, "volume": 3124402.0}, {"date": "2022-03-01", "close": 47.04, "volume": 2616699.0}, {"date": "2022-03-02", "close": 46.46, "volume": 2383977.0}, {"date": "2022-03-03", "close": 44.4, "volume": 2444268.0}, {"date": "2022-03-04", "close": 40.72, "volume": 3119252.0}, {"date": "2022-03-07", "close": 36.14, "volume": 4215465.0}, {"date": "2022-03-08", "close": 35.89, "volume": 5248094.0}, {"date": "2022-03-09", "close": 39.33, "volume": 5791869.0}, {"date": "2022-03-10", "close": 38.25, "volume": 2322059.0}, {"date": "2022-03-11", "close": 34.87, "volume": 4557772.0}, {"date": "2022-03-14", "close": 31.51, "volume": 6782508.0}, {"date": "2022-03-15", "close": 32.58, "volume": 3490530.0}, {"date": "2022-03-16", "close": 38.18, "volume": 5491950.0}, {"date": "2022-03-17", "close": 40.73, "volume": 2851181.0}, {"date": "2022-03-18", "close": 43.04, "volume": 3440146.0}, {"date": "2022-03-21", "close": 41.91, "volume": 2713033.0}, {"date": "2022-03-22", "close": 43.43, "volume": 2034059.0}, {"date": "2022-03-23", "close": 42.4, "volume": 1924404.0}, {"date": "2022-03-24", "close": 43.67, "volume": 1766984.0}, {"date": "2022-03-25", "close": 42.13, "volume": 1657826.0}, {"date": "2022-03-28", "close": 43.04, "volume": 2331178.0}, {"date": "2022-03-29", "close": 46.97, "volume": 2746129.0}, {"date": "2022-03-30", "close": 45.11, "volume": 1768828.0}, {"date": "2022-03-31", "close": 43.81, "volume": 1790917.0}, {"date": "2022-04-01", "close": 44.43, "volume": 1667385.0}, {"date": "2022-04-04", "close": 46.35, "volume": 1815706.0}, {"date": "2022-04-05", "close": 42.72, "volume": 2578363.0}, {"date": "2022-04-06", "close": 40.07, "volume": 2526461.0}, {"date": "2022-04-07", "close": 40.25, "volume": 1960792.0}, {"date": "2022-04-08", "close": 38.82, "volume": 1959736.0}, {"date": "2022-04-11", "close": 38.83, "volume": 1887336.0}, {"date": "2022-04-12", "close": 38.75, "volume": 2489067.0}, {"date": "2022-04-13", "close": 39.48, "volume": 1455955.0}, {"date": "2022-04-14", "close": 36.98, "volume": 1764120.0}, {"date": "2022-04-18", "close": 35.92, "volume": 1975484.0}, {"date": "2022-04-19", "close": 37.52, "volume": 1703062.0}, {"date": "2022-04-20", "close": 35.85, "volume": 1657162.0}, {"date": "2022-04-21", "close": 33.64, "volume": 2264492.0}, {"date": "2022-04-22", "close": 32.65, "volume": 1818959.0}, {"date": "2022-04-25", "close": 34.01, "volume": 1982196.0}, {"date": "2022-04-26", "close": 32.2, "volume": 1609406.0}, {"date": "2022-04-27", "close": 31.14, "volume": 2097523.0}, {"date": "2022-04-28", "close": 33.39, "volume": 2435840.0}, {"date": "2022-04-29", "close": 31.65, "volume": 1508791.0}, {"date": "2022-05-02", "close": 32.8, "volume": 1583695.0}, {"date": "2022-05-03", "close": 32.86, "volume": 1171419.0}, {"date": "2022-05-04", "close": 34.46, "volume": 2251654.0}, {"date": "2022-05-05", "close": 31.23, "volume": 2427141.0}, {"date": "2022-05-06", "close": 29.29, "volume": 2963746.0}, {"date": "2022-05-09", "close": 26.05, "volume": 3680299.0}, {"date": "2022-05-10", "close": 25.3, "volume": 3525897.0}, {"date": "2022-05-11", "close": 22.98, "volume": 4219145.0}, {"date": "2022-05-12", "close": 23.89, "volume": 4409284.0}, {"date": "2022-05-13", "close": 27.39, "volume": 5265164.0}, {"date": "2022-05-16", "close": 25.74, "volume": 2265134.0}, {"date": "2022-05-17", "close": 27.21, "volume": 2721158.0}, {"date": "2022-05-18", "close": 25.28, "volume": 2317587.0}, {"date": "2022-05-19", "close": 26.38, "volume": 2886365.0}, {"date": "2022-05-20", "close": 25.48, "volume": 3880379.0}, {"date": "2022-05-23", "close": 25.51, "volume": 2597942.0}, {"date": "2022-05-24", "close": 22.15, "volume": 4004453.0}, {"date": "2022-05-25", "close": 23.65, "volume": 2877537.0}, {"date": "2022-05-26", "close": 25.04, "volume": 2826637.0}, {"date": "2022-05-27", "close": 26.66, "volume": 2412767.0}, {"date": "2022-05-31", "close": 25.43, "volume": 4824490.0}, {"date": "2022-06-01", "close": 19.68, "volume": 26338610.0}, {"date": "2022-06-02", "close": 21.64, "volume": 8346872.0}, {"date": "2022-06-03", "close": 20.72, "volume": 5896883.0}, {"date": "2022-06-06", "close": 20.15, "volume": 5801388.0}, {"date": "2022-06-07", "close": 20.64, "volume": 4045934.0}, {"date": "2022-06-08", "close": 20.19, "volume": 3492861.0}, {"date": "2022-06-09", "close": 18.96, "volume": 3759574.0}, {"date": "2022-06-10", "close": 17.21, "volume": 5364583.0}, {"date": "2022-06-13", "close": 15.5, "volume": 4874953.0}, {"date": "2022-06-14", "close": 15.37, "volume": 3410277.0}, {"date": "2022-06-15", "close": 16.15, "volume": 3646360.0}, {"date": "2022-06-16", "close": 14.935, "volume": 3864439.0}, {"date": "2022-06-17", "close": 15.48, "volume": 2748901.0}, {"date": "2022-06-21", "close": 15.41, "volume": 3240070.0}, {"date": "2022-06-22", "close": 15.75, "volume": 2675459.0}, {"date": "2022-06-23", "close": 16.59, "volume": 2540354.0}, {"date": "2022-06-24", "close": 17.34, "volume": 3779608.0}, {"date": "2022-06-27", "close": 17.61, "volume": 5434999.0}, {"date": "2022-06-28", "close": 17.0, "volume": 21158850.0}, {"date": "2022-06-29", "close": 17.98, "volume": 4710120.0}, {"date": "2022-06-30", "close": 17.47, "volume": 3529739.0}, {"date": "2022-07-01", "close": 17.19, "volume": 3054391.0}, {"date": "2022-07-05", "close": 18.98, "volume": 4794442.0}, {"date": "2022-07-06", "close": 17.83, "volume": 3007739.0}, {"date": "2022-07-07", "close": 18.07, "volume": 2716412.0}, {"date": "2022-07-08", "close": 17.51, "volume": 1967055.0}, {"date": "2022-07-11", "close": 16.51, "volume": 2042611.0}, {"date": "2022-07-12", "close": 16.33, "volume": 1981253.0}, {"date": "2022-07-13", "close": 16.71, "volume": 2564843.0}, {"date": "2022-07-14", "close": 16.42, "volume": 2136969.0}, {"date": "2022-07-15", "close": 16.94, "volume": 1728808.0}, {"date": "2022-07-18", "close": 17.55, "volume": 2720539.0}, {"date": "2022-07-19", "close": 18.85, "volume": 1955145.0}, {"date": "2022-07-20", "close": 21.03, "volume": 3668234.0}, {"date": "2022-07-21", "close": 21.35, "volume": 2664315.0}, {"date": "2022-07-22", "close": 19.5, "volume": 2886925.0}, {"date": "2022-07-25", "close": 19.22, "volume": 1547863.0}, {"date": "2022-07-26", "close": 18.56, "volume": 2145697.0}, {"date": "2022-07-27", "close": 19.39, "volume": 3678015.0}, {"date": "2022-07-28", "close": 19.91, "volume": 3199235.0}, {"date": "2022-07-29", "close": 20.07, "volume": 2888201.0}, {"date": "2022-08-01", "close": 20.1, "volume": 2254154.0}, {"date": "2022-08-02", "close": 20.95, "volume": 2237164.0}, {"date": "2022-08-03", "close": 22.4, "volume": 2811209.0}, {"date": "2022-08-04", "close": 23.15, "volume": 2980269.0}, {"date": "2022-08-05", "close": 22.88, "volume": 2856550.0}, {"date": "2022-08-08", "close": 23.7, "volume": 3524750.0}, {"date": "2022-08-09", "close": 21.3, "volume": 5121012.0}, {"date": "2022-08-10", "close": 23.33, "volume": 3306557.0}, {"date": "2022-08-11", "close": 22.91, "volume": 2810769.0}, {"date": "2022-08-12", "close": 23.7, "volume": 2026166.0}, {"date": "2022-08-15", "close": 24.49, "volume": 2718197.0}, {"date": "2022-08-16", "close": 24.98, "volume": 3113118.0}, {"date": "2022-08-17", "close": 23.64, "volume": 2698465.0}, {"date": "2022-08-18", "close": 23.97, "volume": 1635278.0}, {"date": "2022-08-19", "close": 22.21, "volume": 1929122.0}, {"date": "2022-08-22", "close": 21.36, "volume": 1667589.0}, {"date": "2022-08-23", "close": 21.1, "volume": 1538837.0}, {"date": "2022-08-24", "close": 21.1, "volume": 1126707.0}, {"date": "2022-08-25", "close": 21.59, "volume": 1256198.0}, {"date": "2022-08-26", "close": 19.61, "volume": 1814723.0}, {"date": "2022-08-29", "close": 19.17, "volume": 1713382.0}, {"date": "2022-08-30", "close": 18.62, "volume": 1922753.0}, {"date": "2022-08-31", "close": 18.47, "volume": 1902919.0}, {"date": "2022-09-01", "close": 17.72, "volume": 2332723.0}, {"date": "2022-09-02", "close": 17.58, "volume": 2013623.0}, {"date": "2022-09-06", "close": 17.09, "volume": 1877842.0}, {"date": "2022-09-07", "close": 17.53, "volume": 1729857.0}, {"date": "2022-09-08", "close": 17.76, "volume": 1669758.0}, {"date": "2022-09-09", "close": 18.87, "volume": 1885046.0}, {"date": "2022-09-12", "close": 20.33, "volume": 2080741.0}, {"date": "2022-09-13", "close": 18.12, "volume": 2541001.0}, {"date": "2022-09-14", "close": 18.045, "volume": 1673590.0}, {"date": "2022-09-15", "close": 17.69, "volume": 2104709.0}, {"date": "2022-09-16", "close": 16.48, "volume": 3382216.0}, {"date": "2022-09-19", "close": 17.09, "volume": 2664849.0}, {"date": "2022-09-20", "close": 16.63, "volume": 2100583.0}, {"date": "2022-09-21", "close": 16.45, "volume": 2195215.0}, {"date": "2022-09-22", "close": 15.27, "volume": 2069413.0}, {"date": "2022-09-23", "close": 14.91, "volume": 2215850.0}, {"date": "2022-09-26", "close": 14.53, "volume": 2027167.0}, {"date": "2022-09-27", "close": 14.56, "volume": 2250563.0}, {"date": "2022-09-28", "close": 15.34, "volume": 2079534.0}, {"date": "2022-09-29", "close": 14.43, "volume": 2145586.0}, {"date": "2022-09-30", "close": 14.41, "volume": 2088388.0}, {"date": "2022-10-03", "close": 14.82, "volume": 2074242.0}, {"date": "2022-10-04", "close": 15.95, "volume": 2123069.0}, {"date": "2022-10-05", "close": 16.02, "volume": 2369779.0}, {"date": "2022-10-06", "close": 15.79, "volume": 1655737.0}, {"date": "2022-10-07", "close": 14.44, "volume": 2476890.0}, {"date": "2022-10-10", "close": 13.76, "volume": 3152402.0}, {"date": "2022-10-11", "close": 13.34, "volume": 3229601.0}, {"date": "2022-10-12", "close": 13.31, "volume": 2397824.0}, {"date": "2022-10-13", "close": 13.81, "volume": 2602393.0}, {"date": "2022-10-14", "close": 13.04, "volume": 2750503.0}, {"date": "2022-10-17", "close": 14.63, "volume": 5145155.0}, {"date": "2022-10-18", "close": 15.11, "volume": 3225090.0}, {"date": "2022-10-19", "close": 14.07, "volume": 2604208.0}, {"date": "2022-10-20", "close": 13.92, "volume": 2230411.0}, {"date": "2022-10-21", "close": 14.035, "volume": 2867587.0}, {"date": "2022-10-24", "close": 14.25, "volume": 2548824.0}, {"date": "2022-10-25", "close": 15.105, "volume": 2055875.0}, {"date": "2022-10-26", "close": 14.35, "volume": 2825588.0}, {"date": "2022-10-27", "close": 14.11, "volume": 2148481.0}, {"date": "2022-10-28", "close": 14.82, "volume": 2086715.0}, {"date": "2022-10-31", "close": 14.6, "volume": 1823502.0}, {"date": "2022-11-01", "close": 14.76, "volume": 1865036.0}, {"date": "2022-11-02", "close": 13.33, "volume": 2605216.0}, {"date": "2022-11-03", "close": 12.63, "volume": 2638083.0}, {"date": "2022-11-04", "close": 12.36, "volume": 2614012.0}, {"date": "2022-11-07", "close": 12.21, "volume": 1840472.0}, {"date": "2022-11-08", "close": 11.53, "volume": 3890981.0}, {"date": "2022-11-09", "close": 10.77, "volume": 3469918.0}, {"date": "2022-11-10", "close": 17.33, "volume": 20377670.0}, {"date": "2022-11-11", "close": 19.19, "volume": 11730270.0}, {"date": "2022-11-14", "close": 18.2, "volume": 4932545.0}, {"date": "2022-11-15", "close": 19.71, "volume": 5479075.0}, {"date": "2022-11-16", "close": 18.52, "volume": 3329348.0}, {"date": "2022-11-17", "close": 17.44, "volume": 2710207.0}, {"date": "2022-11-18", "close": 17.26, "volume": 1936252.0}, {"date": "2022-11-21", "close": 16.2, "volume": 2478702.0}, {"date": "2022-11-22", "close": 16.45, "volume": 2001631.0}, {"date": "2022-11-23", "close": 17.265, "volume": 1874804.0}, {"date": "2022-11-25", "close": 17.33, "volume": 1094981.0}, {"date": "2022-11-28", "close": 16.58, "volume": 1492331.0}, {"date": "2022-11-29", "close": 16.84, "volume": 1446940.0}, {"date": "2022-11-30", "close": 18.26, "volume": 2262601.0}, {"date": "2022-12-01", "close": 18.78, "volume": 2236891.0}, {"date": "2022-12-02", "close": 18.82, "volume": 1589861.0}, {"date": "2022-12-05", "close": 17.44, "volume": 1657807.0}, {"date": "2022-12-06", "close": 15.72, "volume": 2036466.0}, {"date": "2022-12-07", "close": 15.655, "volume": 1276307.0}, {"date": "2022-12-08", "close": 16.37, "volume": 1718747.0}, {"date": "2022-12-09", "close": 16.41, "volume": 1488020.0}, {"date": "2022-12-12", "close": 16.22, "volume": 1444536.0}, {"date": "2022-12-13", "close": 16.93, "volume": 3181547.0}, {"date": "2022-12-14", "close": 16.62, "volume": 1948411.0}, {"date": "2022-12-15", "close": 15.43, "volume": 1939838.0}, {"date": "2022-12-16", "close": 15.21, "volume": 3227010.0}, {"date": "2022-12-19", "close": 14.55, "volume": 1719981.0}, {"date": "2022-12-20", "close": 14.68, "volume": 1527235.0}, {"date": "2022-12-21", "close": 14.67, "volume": 1244553.0}, {"date": "2022-12-22", "close": 14.59, "volume": 2055306.0}, {"date": "2022-12-23", "close": 14.11, "volume": 1406863.0}, {"date": "2022-12-27", "close": 13.89, "volume": 1299649.0}, {"date": "2022-12-28", "close": 14.01, "volume": 2123940.0}, {"date": "2022-12-29", "close": 15.31, "volume": 2407297.0}, {"date": "2022-12-30", "close": 15.24, "volume": 1503983.0}, {"date": "2023-01-03", "close": 15.03, "volume": 1590529.0}, {"date": "2023-01-04", "close": 15.85, "volume": 2151952.0}, {"date": "2023-01-05", "close": 15.06, "volume": 1733938.0}, {"date": "2023-01-06", "close": 15.6, "volume": 2224557.0}, {"date": "2023-01-09", "close": 15.99, "volume": 1603507.0}, {"date": "2023-01-10", "close": 16.47, "volume": 1318547.0}, {"date": "2023-01-11", "close": 16.74, "volume": 1550900.0}, {"date": "2023-01-12", "close": 16.58, "volume": 1420293.0}, {"date": "2023-01-13", "close": 16.85, "volume": 1015166.0}, {"date": "2023-01-17", "close": 16.52, "volume": 1214739.0}, {"date": "2023-01-18", "close": 15.58, "volume": 1671978.0}, {"date": "2023-01-19", "close": 14.77, "volume": 1500459.0}, {"date": "2023-01-20", "close": 15.52, "volume": 1606527.0}, {"date": "2023-01-23", "close": 16.68, "volume": 1645051.0}, {"date": "2023-01-24", "close": 16.4, "volume": 1383277.0}, {"date": "2023-01-25", "close": 16.39, "volume": 1621031.0}, {"date": "2023-01-26", "close": 16.86, "volume": 1489419.0}, {"date": "2023-01-27", "close": 17.83, "volume": 2204674.0}, {"date": "2023-01-30", "close": 16.8, "volume": 1811538.0}, {"date": "2023-01-31", "close": 17.36, "volume": 1514519.0}, {"date": "2023-02-01", "close": 16.77, "volume": 5371189.0}, {"date": "2023-02-02", "close": 18.46, "volume": 3212510.0}, {"date": "2023-02-03", "close": 17.28, "volume": 2843110.0}, {"date": "2023-02-06", "close": 16.78, "volume": 1843397.0}, {"date": "2023-02-07", "close": 17.17, "volume": 2330519.0}, {"date": "2023-02-08", "close": 16.21, "volume": 3824273.0}, {"date": "2023-02-09", "close": 12.325, "volume": 11130420.0}, {"date": "2023-02-10", "close": 12.33, "volume": 4524290.0}, {"date": "2023-02-13", "close": 12.65, "volume": 2841814.0}, {"date": "2023-02-14", "close": 12.63, "volume": 2483444.0}, {"date": "2023-02-15", "close": 13.34, "volume": 2994190.0}, {"date": "2023-02-16", "close": 12.83, "volume": 2595428.0}, {"date": "2023-02-17", "close": 12.63, "volume": 2078285.0}, {"date": "2023-02-21", "close": 11.71, "volume": 2538062.0}, {"date": "2023-02-22", "close": 11.61, "volume": 1968693.0}, {"date": "2023-02-23", "close": 11.46, "volume": 1837262.0}, {"date": "2023-02-24", "close": 10.91, "volume": 2534163.0}, {"date": "2023-02-27", "close": 10.8, "volume": 1856962.0}, {"date": "2023-02-28", "close": 10.74, "volume": 1517770.0}, {"date": "2023-03-01", "close": 10.86, "volume": 1897382.0}, {"date": "2023-03-02", "close": 10.76, "volume": 1967425.0}, {"date": "2023-03-03", "close": 11.07, "volume": 2144727.0}, {"date": "2023-03-06", "close": 10.74, "volume": 1850102.0}, {"date": "2023-03-07", "close": 10.43, "volume": 2354472.0}, {"date": "2023-03-08", "close": 10.55, "volume": 1668610.0}, {"date": "2023-03-09", "close": 10.13, "volume": 1991090.0}, {"date": "2023-03-10", "close": 9.8, "volume": 2518980.0}, {"date": "2023-03-13", "close": 9.82, "volume": 4001739.0}, {"date": "2023-03-14", "close": 10.52, "volume": 3404926.0}, {"date": "2023-03-15", "close": 10.5, "volume": 2597158.0}, {"date": "2023-03-16", "close": 10.38, "volume": 2036910.0}, {"date": "2023-03-17", "close": 10.23, "volume": 3758704.0}, {"date": "2023-03-20", "close": 10.21, "volume": 2224333.0}, {"date": "2023-03-21", "close": 11.18, "volume": 3011483.0}, {"date": "2023-03-22", "close": 10.57, "volume": 3579078.0}, {"date": "2023-03-23", "close": 11.06, "volume": 2397286.0}, {"date": "2023-03-24", "close": 11.28, "volume": 1610724.0}, {"date": "2023-03-27", "close": 11.55, "volume": 2327296.0}, {"date": "2023-03-28", "close": 11.37, "volume": 1432290.0}, {"date": "2023-03-29", "close": 12.12, "volume": 2275211.0}, {"date": "2023-03-30", "close": 12.11, "volume": 2130721.0}, {"date": "2023-03-31", "close": 12.36, "volume": 1673268.0}, {"date": "2023-04-03", "close": 12.28, "volume": 2307379.0}, {"date": "2023-04-04", "close": 12.32, "volume": 1406843.0}, {"date": "2023-04-05", "close": 11.91, "volume": 1558917.0}, {"date": "2023-04-06", "close": 12.22, "volume": 1210729.0}, {"date": "2023-04-10", "close": 12.28, "volume": 1322005.0}, {"date": "2023-04-11", "close": 12.46, "volume": 1067813.0}, {"date": "2023-04-12", "close": 12.2, "volume": 1310865.0}, {"date": "2023-04-13", "close": 12.61, "volume": 1195736.0}, {"date": "2023-04-14", "close": 12.27, "volume": 1129316.0}, {"date": "2023-04-17", "close": 12.47, "volume": 1983458.0}, {"date": "2023-04-18", "close": 12.54, "volume": 1363732.0}, {"date": "2023-04-19", "close": 12.57, "volume": 1164004.0}, {"date": "2023-04-20", "close": 12.35, "volume": 1389858.0}, {"date": "2023-04-21", "close": 12.38, "volume": 1101589.0}, {"date": "2023-04-24", "close": 12.28, "volume": 1001453.0}, {"date": "2023-04-25", "close": 11.99, "volume": 1305486.0}, {"date": "2023-04-26", "close": 11.96, "volume": 1152407.0}, {"date": "2023-04-27", "close": 12.1, "volume": 2378311.0}, {"date": "2023-04-28", "close": 11.73, "volume": 1507215.0}, {"date": "2023-05-01", "close": 11.71, "volume": 935377.0}, {"date": "2023-05-02", "close": 11.3, "volume": 1704038.0}, {"date": "2023-05-03", "close": 11.38, "volume": 1063008.0}, {"date": "2023-05-04", "close": 11.51, "volume": 944477.0}, {"date": "2023-05-05", "close": 11.84, "volume": 912616.0}, {"date": "2023-05-08", "close": 11.92, "volume": 917227.0}, {"date": "2023-05-09", "close": 11.71, "volume": 1043948.0}, {"date": "2023-05-10", "close": 12.03, "volume": 1261088.0}, {"date": "2023-05-11", "close": 12.37, "volume": 1596796.0}, {"date": "2023-05-12", "close": 12.25, "volume": 1191937.0}, {"date": "2023-05-15", "close": 12.63, "volume": 1080921.0}, {"date": "2023-05-16", "close": 12.42, "volume": 971296.0}, {"date": "2023-05-17", "close": 13.33, "volume": 2555667.0}, {"date": "2023-05-18", "close": 14.02, "volume": 2036244.0}, {"date": "2023-05-19", "close": 13.78, "volume": 1518973.0}, {"date": "2023-05-22", "close": 14.36, "volume": 2106305.0}, {"date": "2023-05-23", "close": 14.35, "volume": 1995081.0}, {"date": "2023-05-24", "close": 14.43, "volume": 3697798.0}, {"date": "2023-05-25", "close": 8.23, "volume": 20700490.0}, {"date": "2023-05-26", "close": 9.11, "volume": 10408550.0}, {"date": "2023-05-30", "close": 8.83, "volume": 4320812.0}, {"date": "2023-05-31", "close": 9.14, "volume": 4430028.0}, {"date": "2023-06-01", "close": 9.29, "volume": 2834859.0}, {"date": "2023-06-02", "close": 9.4, "volume": 2568140.0}, {"date": "2023-06-05", "close": 8.9, "volume": 2843663.0}, {"date": "2023-06-06", "close": 9.21, "volume": 2204701.0}, {"date": "2023-06-07", "close": 9.29, "volume": 2444785.0}, {"date": "2023-06-08", "close": 9.39, "volume": 1410216.0}, {"date": "2023-06-09", "close": 9.05, "volume": 2531663.0}, {"date": "2023-06-12", "close": 8.94, "volume": 1843344.0}, {"date": "2023-06-13", "close": 9.22, "volume": 2565657.0}, {"date": "2023-06-14", "close": 9.07, "volume": 2489482.0}, {"date": "2023-06-15", "close": 9.13, "volume": 2376243.0}, {"date": "2023-06-16", "close": 9.3, "volume": 3514541.0}, {"date": "2023-06-20", "close": 8.94, "volume": 1853107.0}, {"date": "2023-06-21", "close": 8.53, "volume": 2164952.0}, {"date": "2023-06-22", "close": 8.25, "volume": 2462100.0}, {"date": "2023-06-23", "close": 7.83, "volume": 5737157.0}, {"date": "2023-06-26", "close": 8.15, "volume": 2276306.0}, {"date": "2023-06-27", "close": 8.71, "volume": 2318573.0}, {"date": "2023-06-28", "close": 8.72, "volume": 1733416.0}, {"date": "2023-06-29", "close": 8.61, "volume": 1613391.0}, {"date": "2023-06-30", "close": 9.28, "volume": 5468656.0}, {"date": "2023-07-03", "close": 9.57, "volume": 1454019.0}, {"date": "2023-07-05", "close": 9.53, "volume": 1645052.0}, {"date": "2023-07-06", "close": 9.21, "volume": 1612617.0}, {"date": "2023-07-07", "close": 9.31, "volume": 1436560.0}, {"date": "2023-07-10", "close": 9.47, "volume": 1621730.0}, {"date": "2023-07-11", "close": 10.09, "volume": 1937825.0}, {"date": "2023-07-12", "close": 10.51, "volume": 2513889.0}, {"date": "2023-07-13", "close": 11.18, "volume": 3743084.0}, {"date": "2023-07-14", "close": 10.78, "volume": 1867360.0}, {"date": "2023-07-17", "close": 11.0, "volume": 1787671.0}, {"date": "2023-07-18", "close": 10.92, "volume": 1139584.0}, {"date": "2023-07-19", "close": 10.83, "volume": 1465192.0}, {"date": "2023-07-20", "close": 10.46, "volume": 1316428.0}, {"date": "2023-07-21", "close": 10.49, "volume": 1068597.0}, {"date": "2023-07-24", "close": 10.4, "volume": 1110209.0}, {"date": "2023-07-25", "close": 10.46, "volume": 1033619.0}, {"date": "2023-07-26", "close": 10.64, "volume": 1008969.0}, {"date": "2023-07-27", "close": 10.28, "volume": 1397279.0}, {"date": "2023-07-28", "close": 10.68, "volume": 1007085.0}, {"date": "2023-07-31", "close": 10.84, "volume": 1004779.0}, {"date": "2023-08-01", "close": 10.67, "volume": 801343.0}, {"date": "2023-08-02", "close": 10.36, "volume": 1194643.0}, {"date": "2023-08-03", "close": 10.24, "volume": 811049.0}, {"date": "2023-08-04", "close": 10.37, "volume": 946296.0}, {"date": "2023-08-07", "close": 10.46, "volume": 1235190.0}, {"date": "2023-08-08", "close": 10.13, "volume": 2195627.0}, {"date": "2023-08-09", "close": 9.29, "volume": 2901983.0}, {"date": "2023-08-10", "close": 9.5, "volume": 1555723.0}, {"date": "2023-08-11", "close": 9.2, "volume": 1275022.0}, {"date": "2023-08-14", "close": 9.15, "volume": 1461836.0}, {"date": "2023-08-15", "close": 9.01, "volume": 1126202.0}, {"date": "2023-08-16", "close": 9.02, "volume": 1315287.0}, {"date": "2023-08-17", "close": 9.15, "volume": 1811198.0}, {"date": "2023-08-18", "close": 9.06, "volume": 1176652.0}, {"date": "2023-08-21", "close": 8.92, "volume": 1244484.0}, {"date": "2023-08-22", "close": 8.92, "volume": 715272.0}, {"date": "2023-08-23", "close": 9.03, "volume": 998664.0}, {"date": "2023-08-24", "close": 8.72, "volume": 1094941.0}, {"date": "2023-08-25", "close": 8.76, "volume": 833664.0}, {"date": "2023-08-28", "close": 8.92, "volume": 1675677.0}, {"date": "2023-08-29", "close": 9.09, "volume": 1073050.0}, {"date": "2023-08-30", "close": 9.01, "volume": 1100417.0}, {"date": "2023-08-31", "close": 8.91, "volume": 982837.0}, {"date": "2023-09-01", "close": 8.84, "volume": 839836.0}, {"date": "2023-09-05", "close": 8.43, "volume": 1166965.0}, {"date": "2023-09-06", "close": 8.3, "volume": 1075935.0}, {"date": "2023-09-07", "close": 7.91, "volume": 1873536.0}, {"date": "2023-09-08", "close": 7.43, "volume": 2524523.0}, {"date": "2023-09-11", "close": 7.21, "volume": 1834524.0}, {"date": "2023-09-12", "close": 7.15, "volume": 2063406.0}, {"date": "2023-09-13", "close": 6.94, "volume": 1444460.0}, {"date": "2023-09-14", "close": 6.84, "volume": 4867120.0}, {"date": "2023-09-15", "close": 6.89, "volume": 4992282.0}, {"date": "2023-09-18", "close": 6.66, "volume": 1956376.0}, {"date": "2023-09-19", "close": 6.71, "volume": 1530967.0}, {"date": "2023-09-20", "close": 6.57, "volume": 1477065.0}, {"date": "2023-09-21", "close": 6.28, "volume": 1746461.0}, {"date": "2023-09-22", "close": 6.16, "volume": 1181770.0}, {"date": "2023-09-25", "close": 6.2, "volume": 1485913.0}, {"date": "2023-09-26", "close": 5.93, "volume": 1505386.0}, {"date": "2023-09-27", "close": 5.98, "volume": 1157795.0}, {"date": "2023-09-28", "close": 6.08, "volume": 1312416.0}, {"date": "2023-09-29", "close": 6.05, "volume": 1129988.0}, {"date": "2023-10-02", "close": 6.01, "volume": 1178602.0}, {"date": "2023-10-03", "close": 5.81, "volume": 1341012.0}, {"date": "2023-10-04", "close": 5.7, "volume": 1917677.0}, {"date": "2023-10-05", "close": 5.46, "volume": 1610472.0}, {"date": "2023-10-06", "close": 5.51, "volume": 1699809.0}, {"date": "2023-10-09", "close": 5.56, "volume": 1320369.0}, {"date": "2023-10-10", "close": 5.86, "volume": 1893808.0}, {"date": "2023-10-11", "close": 5.91, "volume": 1051289.0}, {"date": "2023-10-12", "close": 5.56, "volume": 1156342.0}, {"date": "2023-10-13", "close": 5.35, "volume": 1445977.0}, {"date": "2023-10-16", "close": 5.51, "volume": 1361094.0}, {"date": "2023-10-17", "close": 5.68, "volume": 1418812.0}, {"date": "2023-10-18", "close": 5.465, "volume": 924837.0}, {"date": "2023-10-19", "close": 5.38, "volume": 1253064.0}, {"date": "2023-10-20", "close": 5.15, "volume": 1186787.0}, {"date": "2023-10-23", "close": 4.86, "volume": 1633489.0}, {"date": "2023-10-24", "close": 5.09, "volume": 1967558.0}, {"date": "2023-10-25", "close": 4.77, "volume": 1453961.0}, {"date": "2023-10-26", "close": 4.82, "volume": 1458906.0}, {"date": "2023-10-27", "close": 4.75, "volume": 1168613.0}, {"date": "2023-10-30", "close": 4.67, "volume": 1299340.0}, {"date": "2023-10-31", "close": 4.74, "volume": 958747.0}, {"date": "2023-11-01", "close": 4.44, "volume": 1433837.0}, {"date": "2023-11-02", "close": 4.83, "volume": 1599826.0}, {"date": "2023-11-03", "close": 5.26, "volume": 1549419.0}, {"date": "2023-11-06", "close": 5.01, "volume": 1238724.0}, {"date": "2023-11-07", "close": 5.13, "volume": 1352324.0}, {"date": "2023-11-08", "close": 5.1, "volume": 2036842.0}, {"date": "2023-11-09", "close": 4.825, "volume": 3958120.0}, {"date": "2023-11-10", "close": 4.75, "volume": 1907796.0}, {"date": "2023-11-13", "close": 4.7, "volume": 1462138.0}, {"date": "2023-11-14", "close": 5.17, "volume": 3024331.0}, {"date": "2023-11-15", "close": 5.27, "volume": 1878321.0}, {"date": "2023-11-16", "close": 5.18, "volume": 1156061.0}, {"date": "2023-11-17", "close": 5.31, "volume": 1426624.0}, {"date": "2023-11-20", "close": 5.3, "volume": 1322502.0}, {"date": "2023-11-21", "close": 5.01, "volume": 1422885.0}, {"date": "2023-11-22", "close": 5.06, "volume": 851336.0}, {"date": "2023-11-24", "close": 5.01, "volume": 484285.0}, {"date": "2023-11-27", "close": 4.92, "volume": 996891.0}, {"date": "2023-11-28", "close": 4.81, "volume": 1087725.0}, {"date": "2023-11-29", "close": 4.89, "volume": 1287816.0}, {"date": "2023-11-30", "close": 4.65, "volume": 1787026.0}, {"date": "2023-12-01", "close": 5.07, "volume": 2263906.0}, {"date": "2023-12-04", "close": 5.77, "volume": 3482911.0}, {"date": "2023-12-05", "close": 5.76, "volume": 3478849.0}, {"date": "2023-12-06", "close": 5.97, "volume": 2468180.0}, {"date": "2023-12-07", "close": 5.81, "volume": 1652912.0}, {"date": "2023-12-08", "close": 6.16, "volume": 1984965.0}, {"date": "2023-12-11", "close": 6.1, "volume": 1468041.0}, {"date": "2023-12-12", "close": 6.47, "volume": 9146531.0}, {"date": "2023-12-13", "close": 6.79, "volume": 2929529.0}, {"date": "2023-12-14", "close": 6.81, "volume": 3755402.0}, {"date": "2023-12-15", "close": 6.59, "volume": 3844017.0}, {"date": "2023-12-18", "close": 6.82, "volume": 1779807.0}, {"date": "2023-12-19", "close": 7.06, "volume": 2030295.0}, {"date": "2023-12-20", "close": 6.64, "volume": 2253919.0}, {"date": "2023-12-21", "close": 6.89, "volume": 1509060.0}, {"date": "2023-12-22", "close": 6.83, "volume": 1100900.0}, {"date": "2023-12-26", "close": 6.97, "volume": 1312601.0}, {"date": "2023-12-27", "close": 6.99, "volume": 1234462.0}, {"date": "2023-12-28", "close": 7.05, "volume": 1216036.0}, {"date": "2023-12-29", "close": 6.86, "volume": 1620506.0}, {"date": "2024-01-02", "close": 6.94, "volume": 2131480.0}, {"date": "2024-01-03", "close": 6.315, "volume": 2348657.0}, {"date": "2024-01-04", "close": 6.38, "volume": 1196459.0}, {"date": "2024-01-05", "close": 6.28, "volume": 1042573.0}, {"date": "2024-01-08", "close": 6.36, "volume": 1144823.0}, {"date": "2024-01-09", "close": 6.03, "volume": 1390020.0}, {"date": "2024-01-10", "close": 6.07, "volume": 1630828.0}, {"date": "2024-01-11", "close": 5.87, "volume": 1373661.0}, {"date": "2024-01-12", "close": 5.88, "volume": 1236882.0}, {"date": "2024-01-16", "close": 5.46, "volume": 1605757.0}, {"date": "2024-01-17", "close": 5.23, "volume": 2148063.0}, {"date": "2024-01-18", "close": 5.34, "volume": 1879845.0}, {"date": "2024-01-19", "close": 5.35, "volume": 1277079.0}, {"date": "2024-01-22", "close": 5.61, "volume": 1535124.0}, {"date": "2024-01-23", "close": 5.74, "volume": 1227010.0}, {"date": "2024-01-24", "close": 5.71, "volume": 1197540.0}, {"date": "2024-01-25", "close": 5.79, "volume": 1003276.0}, {"date": "2024-01-26", "close": 5.72, "volume": 1039727.0}, {"date": "2024-01-29", "close": 6.01, "volume": 1148463.0}, {"date": "2024-01-30", "close": 5.7, "volume": 1334235.0}, {"date": "2024-01-31", "close": 5.39, "volume": 1334000.0}, {"date": "2024-02-01", "close": 5.45, "volume": 1257351.0}, {"date": "2024-02-02", "close": 5.35, "volume": 1128055.0}, {"date": "2024-02-05", "close": 5.12, "volume": 1225496.0}, {"date": "2024-02-06", "close": 5.28, "volume": 1281765.0}, {"date": "2024-02-07", "close": 5.04, "volume": 2274384.0}, {"date": "2024-02-08", "close": 3.81, "volume": 10835360.0}, {"date": "2024-02-09", "close": 3.91, "volume": 4103036.0}, {"date": "2024-02-12", "close": 3.85, "volume": 3076128.0}, {"date": "2024-02-13", "close": 3.51, "volume": 3583599.0}, {"date": "2024-02-14", "close": 3.58, "volume": 2412510.0}, {"date": "2024-02-15", "close": 3.53, "volume": 2562431.0}, {"date": "2024-02-16", "close": 3.48, "volume": 2258349.0}, {"date": "2024-02-20", "close": 3.57, "volume": 4451010.0}, {"date": "2024-02-21", "close": 3.43, "volume": 1955217.0}, {"date": "2024-02-22", "close": 3.16, "volume": 3948162.0}, {"date": "2024-02-23", "close": 3.08, "volume": 2393997.0}, {"date": "2024-02-26", "close": 3.1, "volume": 2079127.0}, {"date": "2024-02-27", "close": 3.36, "volume": 2923535.0}, {"date": "2024-02-28", "close": 3.16, "volume": 3206707.0}, {"date": "2024-02-29", "close": 3.17, "volume": 2936209.0}, {"date": "2024-03-01", "close": 3.21, "volume": 2206118.0}, {"date": "2024-03-04", "close": 3.19, "volume": 5942893.0}, {"date": "2024-03-05", "close": 3.03, "volume": 4511083.0}, {"date": "2024-03-06", "close": 3.05, "volume": 3916563.0}, {"date": "2024-03-07", "close": 3.07, "volume": 2261502.0}, {"date": "2024-03-08", "close": 3.1, "volume": 2772274.0}, {"date": "2024-03-11", "close": 3.11, "volume": 2171448.0}, {"date": "2024-03-12", "close": 3.0, "volume": 2640449.0}, {"date": "2024-03-13", "close": 2.98, "volume": 2886847.0}, {"date": "2024-03-14", "close": 2.8, "volume": 4401963.0}, {"date": "2024-03-15", "close": 2.96, "volume": 23278490.0}, {"date": "2024-03-18", "close": 2.82, "volume": 3278782.0}, {"date": "2024-03-19", "close": 2.82, "volume": 3243536.0}, {"date": "2024-03-20", "close": 2.85, "volume": 2418360.0}, {"date": "2024-03-21", "close": 2.78, "volume": 2390521.0}, {"date": "2024-03-22", "close": 2.56, "volume": 2549753.0}, {"date": "2024-03-25", "close": 2.57, "volume": 2138897.0}, {"date": "2024-03-26", "close": 2.47, "volume": 1951048.0}, {"date": "2024-03-27", "close": 2.61, "volume": 1632111.0}, {"date": "2024-03-28", "close": 2.62, "volume": 1641138.0}, {"date": "2024-04-01", "close": 2.42, "volume": 1556342.0}, {"date": "2024-04-02", "close": 2.36, "volume": 1931933.0}, {"date": "2024-04-03", "close": 2.3, "volume": 1680785.0}, {"date": "2024-04-04", "close": 2.25, "volume": 1629725.0}, {"date": "2024-04-05", "close": 2.17, "volume": 1717565.0}, {"date": "2024-04-08", "close": 2.15, "volume": 2318668.0}, {"date": "2024-04-09", "close": 2.17, "volume": 1741908.0}, {"date": "2024-04-10", "close": 2.05, "volume": 2006264.0}, {"date": "2024-04-11", "close": 2.04, "volume": 1587880.0}, {"date": "2024-04-12", "close": 1.87, "volume": 2301020.0}, {"date": "2024-04-15", "close": 1.87, "volume": 2486096.0}, {"date": "2024-04-16", "close": 1.79, "volume": 2146254.0}, {"date": "2024-04-17", "close": 1.86, "volume": 1900747.0}, {"date": "2024-04-18", "close": 1.91, "volume": 1953098.0}, {"date": "2024-04-19", "close": 1.85, "volume": 1583581.0}, {"date": "2024-04-22", "close": 1.86, "volume": 1270217.0}, {"date": "2024-04-23", "close": 1.94, "volume": 1754910.0}, {"date": "2024-04-24", "close": 1.92, "volume": 1411581.0}, {"date": "2024-04-25", "close": 1.82, "volume": 1089588.0}, {"date": "2024-04-26", "close": 1.82, "volume": 867100.0}, {"date": "2024-04-29", "close": 1.96, "volume": 1566060.0}, {"date": "2024-04-30", "close": 1.91, "volume": 1388152.0}, {"date": "2024-05-01", "close": 1.94, "volume": 923353.0}, {"date": "2024-05-02", "close": 2.02, "volume": 973660.0}, {"date": "2024-05-03", "close": 2.06, "volume": 1136633.0}, {"date": "2024-05-06", "close": 2.09, "volume": 1649835.0}, {"date": "2024-05-07", "close": 2.16, "volume": 1371207.0}, {"date": "2024-05-08", "close": 2.13, "volume": 1020771.0}, {"date": "2024-05-09", "close": 2.24, "volume": 1474780.0}, {"date": "2024-05-10", "close": 2.15, "volume": 1179981.0}, {"date": "2024-05-13", "close": 2.33, "volume": 1435059.0}, {"date": "2024-05-14", "close": 2.36, "volume": 2091082.0}, {"date": "2024-05-15", "close": 2.56, "volume": 2675545.0}, {"date": "2024-05-16", "close": 2.59, "volume": 1322599.0}, {"date": "2024-05-17", "close": 2.49, "volume": 1469515.0}, {"date": "2024-05-20", "close": 2.37, "volume": 1333407.0}, {"date": "2024-05-21", "close": 2.34, "volume": 1167440.0}, {"date": "2024-05-22", "close": 2.34, "volume": 1268516.0}, {"date": "2024-05-23", "close": 2.19, "volume": 3132856.0}, {"date": "2024-05-24", "close": 2.14, "volume": 1562146.0}, {"date": "2024-05-28", "close": 2.24, "volume": 4448968.0}, {"date": "2024-05-29", "close": 1.86, "volume": 7524505.0}, {"date": "2024-05-30", "close": 1.94, "volume": 2605123.0}, {"date": "2024-05-31", "close": 1.89, "volume": 5045944.0}, {"date": "2024-06-03", "close": 1.75, "volume": 3845319.0}, {"date": "2024-06-04", "close": 1.61, "volume": 2557700.0}, {"date": "2024-06-05", "close": 1.7, "volume": 1617467.0}, {"date": "2024-06-06", "close": 1.65, "volume": 1657897.0}, {"date": "2024-06-07", "close": 1.6, "volume": 2436618.0}, {"date": "2024-06-10", "close": 1.51, "volume": 2480075.0}, {"date": "2024-06-11", "close": 1.58, "volume": 2307646.0}, {"date": "2024-06-12", "close": 1.61, "volume": 3097447.0}, {"date": "2024-06-13", "close": 1.54, "volume": 1550622.0}, {"date": "2024-06-14", "close": 1.47, "volume": 2091284.0}, {"date": "2024-06-17", "close": 1.52, "volume": 1246520.0}, {"date": "2024-06-18", "close": 1.44, "volume": 2362399.0}, {"date": "2024-06-20", "close": 1.41, "volume": 1511988.0}, {"date": "2024-06-21", "close": 1.46, "volume": 1773175.0}, {"date": "2024-06-24", "close": 1.51, "volume": 1942352.0}, {"date": "2024-06-25", "close": 1.43, "volume": 1372133.0}, {"date": "2024-06-26", "close": 1.42, "volume": 931877.0}, {"date": "2024-06-27", "close": 1.49, "volume": 1011958.0}, {"date": "2024-06-28", "close": 1.66, "volume": 5064402.0}, {"date": "2024-07-01", "close": 1.69, "volume": 2221344.0}, {"date": "2024-07-02", "close": 1.68, "volume": 1325680.0}, {"date": "2024-07-03", "close": 1.67, "volume": 643194.0}, {"date": "2024-07-05", "close": 1.69, "volume": 1625518.0}, {"date": "2024-07-08", "close": 1.75, "volume": 1465757.0}, {"date": "2024-07-09", "close": 1.78, "volume": 1344728.0}, {"date": "2024-07-10", "close": 1.67, "volume": 1137635.0}, {"date": "2024-07-11", "close": 2.0, "volume": 3326998.0}, {"date": "2024-07-12", "close": 2.13, "volume": 4015153.0}, {"date": "2024-07-15", "close": 2.07, "volume": 2184281.0}, {"date": "2024-07-16", "close": 2.47, "volume": 4236942.0}, {"date": "2024-07-17", "close": 2.39, "volume": 3168524.0}, {"date": "2024-07-18", "close": 2.22, "volume": 2561854.0}, {"date": "2024-07-19", "close": 2.17, "volume": 1435590.0}, {"date": "2024-07-22", "close": 2.25, "volume": 1045399.0}, {"date": "2024-07-23", "close": 2.36, "volume": 1634273.0}, {"date": "2024-07-24", "close": 2.18, "volume": 1501010.0}, {"date": "2024-07-25", "close": 2.32, "volume": 1622077.0}, {"date": "2024-07-26", "close": 2.37, "volume": 1011666.0}, {"date": "2024-07-29", "close": 2.37, "volume": 1638203.0}, {"date": "2024-07-30", "close": 2.31, "volume": 962207.0}, {"date": "2024-07-31", "close": 2.38, "volume": 1663562.0}, {"date": "2024-08-01", "close": 2.21, "volume": 1751772.0}, {"date": "2024-08-02", "close": 1.98, "volume": 1997999.0}, {"date": "2024-08-05", "close": 1.84, "volume": 1509774.0}, {"date": "2024-08-06", "close": 1.78, "volume": 1108426.0}, {"date": "2024-08-07", "close": 1.78, "volume": 3361654.0}, {"date": "2024-08-08", "close": 2.88, "volume": 69658110.0}, {"date": "2024-08-09", "close": 3.12, "volume": 13771770.0}, {"date": "2024-08-12", "close": 2.81, "volume": 5775120.0}, {"date": "2024-08-13", "close": 3.25, "volume": 9765544.0}, {"date": "2024-08-14", "close": 3.24, "volume": 7824043.0}, {"date": "2024-08-15", "close": 3.4, "volume": 5737178.0}, {"date": "2024-08-16", "close": 3.65, "volume": 4934320.0}, {"date": "2024-08-19", "close": 4.18, "volume": 10568360.0}, {"date": "2024-08-20", "close": 4.06, "volume": 6224108.0}, {"date": "2024-08-21", "close": 3.96, "volume": 4900690.0}, {"date": "2024-08-22", "close": 3.61, "volume": 3618155.0}, {"date": "2024-08-23", "close": 3.98, "volume": 4030246.0}, {"date": "2024-08-26", "close": 3.71, "volume": 3520636.0}, {"date": "2024-08-27", "close": 3.65, "volume": 1926237.0}, {"date": "2024-08-28", "close": 3.49, "volume": 2444245.0}, {"date": "2024-08-29", "close": 3.46, "volume": 1920385.0}, {"date": "2024-08-30", "close": 3.22, "volume": 2670173.0}, {"date": "2024-09-03", "close": 3.04, "volume": 2114836.0}, {"date": "2024-09-04", "close": 2.8, "volume": 2426327.0}, {"date": "2024-09-05", "close": 2.94, "volume": 2705025.0}, {"date": "2024-09-06", "close": 2.84, "volume": 1748874.0}, {"date": "2024-09-09", "close": 2.88, "volume": 1827900.0}, {"date": "2024-09-10", "close": 2.72, "volume": 3119620.0}, {"date": "2024-09-11", "close": 2.76, "volume": 2130013.0}, {"date": "2024-09-12", "close": 2.75, "volume": 2373477.0}, {"date": "2024-09-13", "close": 2.94, "volume": 3250281.0}, {"date": "2024-09-16", "close": 2.92, "volume": 2763796.0}, {"date": "2024-09-17", "close": 2.87, "volume": 1521642.0}, {"date": "2024-09-18", "close": 2.91, "volume": 2814957.0}, {"date": "2024-09-19", "close": 2.9, "volume": 2779756.0}, {"date": "2024-09-20", "close": 2.79, "volume": 2017100.0}, {"date": "2024-09-23", "close": 2.67, "volume": 2454399.0}, {"date": "2024-09-24", "close": 2.76, "volume": 1300805.0}, {"date": "2024-09-25", "close": 2.68, "volume": 1173550.0}, {"date": "2024-09-26", "close": 3.0, "volume": 2632737.0}, {"date": "2024-09-27", "close": 3.14, "volume": 3640342.0}, {"date": "2024-09-30", "close": 3.07, "volume": 1780032.0}, {"date": "2024-10-01", "close": 2.81, "volume": 3074074.0}, {"date": "2024-10-02", "close": 2.77, "volume": 1624403.0}, {"date": "2024-10-03", "close": 2.69, "volume": 1481019.0}, {"date": "2024-10-04", "close": 2.77, "volume": 1379167.0}, {"date": "2024-10-07", "close": 3.05, "volume": 5216676.0}, {"date": "2024-10-08", "close": 3.03, "volume": 3578292.0}, {"date": "2024-10-09", "close": 3.13, "volume": 2814473.0}, {"date": "2024-10-10", "close": 2.96, "volume": 2039779.0}, {"date": "2024-10-11", "close": 3.49, "volume": 5736494.0}, {"date": "2024-10-14", "close": 3.51, "volume": 2412185.0}, {"date": "2024-10-15", "close": 3.48, "volume": 1668262.0}, {"date": "2024-10-16", "close": 3.46, "volume": 1924001.0}, {"date": "2024-10-17", "close": 3.24, "volume": 1931635.0}, {"date": "2024-10-18", "close": 3.31, "volume": 1080128.0}, {"date": "2024-10-21", "close": 3.17, "volume": 1384158.0}, {"date": "2024-10-22", "close": 3.29, "volume": 1123416.0}, {"date": "2024-10-23", "close": 3.06, "volume": 1571308.0}, {"date": "2024-10-24", "close": 3.07, "volume": 1121153.0}, {"date": "2024-10-25", "close": 3.08, "volume": 1130666.0}, {"date": "2024-10-28", "close": 3.5, "volume": 1999268.0}, {"date": "2024-10-29", "close": 3.7, "volume": 2320627.0}, {"date": "2024-10-30", "close": 3.53, "volume": 1473050.0}, {"date": "2024-10-31", "close": 3.2, "volume": 2307643.0}, {"date": "2024-11-01", "close": 3.16, "volume": 1319272.0}, {"date": "2024-11-04", "close": 3.11, "volume": 2583892.0}, {"date": "2024-11-05", "close": 3.25, "volume": 1632934.0}, {"date": "2024-11-06", "close": 3.24, "volume": 6316429.0}, {"date": "2024-11-07", "close": 1.79, "volume": 25072810.0}, {"date": "2024-11-08", "close": 1.46, "volume": 18556900.0}, {"date": "2024-11-11", "close": 1.395, "volume": 9395924.0}, {"date": "2024-11-12", "close": 1.36, "volume": 5724479.0}, {"date": "2024-11-13", "close": 1.49, "volume": 5663780.0}, {"date": "2024-11-14", "close": 1.4, "volume": 4238641.0}, {"date": "2024-11-15", "close": 1.31, "volume": 7203296.0}, {"date": "2024-11-18", "close": 1.25, "volume": 4449295.0}, {"date": "2024-11-19", "close": 1.21, "volume": 4329728.0}, {"date": "2024-11-20", "close": 1.43, "volume": 6033306.0}, {"date": "2024-11-21", "close": 1.47, "volume": 4629991.0}, {"date": "2024-11-22", "close": 1.52, "volume": 3649579.0}, {"date": "2024-11-25", "close": 1.49, "volume": 3618613.0}, {"date": "2024-11-26", "close": 1.42, "volume": 3043483.0}, {"date": "2024-11-27", "close": 1.43, "volume": 1428624.0}, {"date": "2024-11-29", "close": 1.44, "volume": 1039423.0}, {"date": "2024-12-02", "close": 1.45, "volume": 2181340.0}, {"date": "2024-12-03", "close": 1.46, "volume": 2454434.0}, {"date": "2024-12-04", "close": 1.48, "volume": 2228095.0}, {"date": "2024-12-05", "close": 1.42, "volume": 2115535.0}, {"date": "2024-12-06", "close": 1.5, "volume": 2448222.0}, {"date": "2024-12-09", "close": 1.51, "volume": 3979469.0}, {"date": "2024-12-10", "close": 1.45, "volume": 1918541.0}, {"date": "2024-12-11", "close": 1.46, "volume": 1768319.0}, {"date": "2024-12-12", "close": 1.42, "volume": 1710438.0}, {"date": "2024-12-13", "close": 1.43, "volume": 1603747.0}, {"date": "2024-12-16", "close": 1.45, "volume": 1170768.0}, {"date": "2024-12-17", "close": 1.46, "volume": 1373415.0}, {"date": "2024-12-18", "close": 1.5, "volume": 9577604.0}, {"date": "2024-12-19", "close": 1.75, "volume": 7989224.0}, {"date": "2024-12-20", "close": 1.72, "volume": 3812102.0}, {"date": "2024-12-23", "close": 1.87, "volume": 3407194.0}, {"date": "2024-12-24", "close": 1.78, "volume": 2145531.0}, {"date": "2024-12-26", "close": 2.01, "volume": 4730308.0}, {"date": "2024-12-27", "close": 1.86, "volume": 2918864.0}, {"date": "2024-12-30", "close": 1.82, "volume": 5076559.0}, {"date": "2024-12-31", "close": 1.69, "volume": 2763778.0}, {"date": "2025-01-02", "close": 1.76, "volume": 3527229.0}, {"date": "2025-01-03", "close": 1.97, "volume": 4288337.0}, {"date": "2025-01-06", "close": 2.03, "volume": 3957746.0}, {"date": "2025-01-07", "close": 2.03, "volume": 3650227.0}, {"date": "2025-01-08", "close": 1.85, "volume": 3042361.0}, {"date": "2025-01-10", "close": 1.81, "volume": 2425603.0}, {"date": "2025-01-13", "close": 1.72, "volume": 2144770.0}, {"date": "2025-01-14", "close": 1.7, "volume": 1682436.0}, {"date": "2025-01-15", "close": 1.93, "volume": 2333739.0}, {"date": "2025-01-16", "close": 1.97, "volume": 2920937.0}, {"date": "2025-01-17", "close": 2.0, "volume": 2650990.0}, {"date": "2025-01-21", "close": 2.16, "volume": 3519980.0}, {"date": "2025-01-22", "close": 2.13, "volume": 3407041.0}, {"date": "2025-01-23", "close": 2.25, "volume": 2589800.0}, {"date": "2025-01-24", "close": 2.46, "volume": 3607590.0}, {"date": "2025-01-27", "close": 2.37, "volume": 2944795.0}, {"date": "2025-01-28", "close": 2.51, "volume": 2409625.0}, {"date": "2025-01-29", "close": 2.45, "volume": 2553658.0}, {"date": "2025-01-30", "close": 2.51, "volume": 2206341.0}, {"date": "2025-01-31", "close": 2.62, "volume": 3363734.0}, {"date": "2025-02-03", "close": 2.54, "volume": 3042951.0}, {"date": "2025-02-04", "close": 2.48, "volume": 1948742.0}, {"date": "2025-02-05", "close": 2.54, "volume": 7725753.0}, {"date": "2025-02-06", "close": 4.99, "volume": 121528100.0}, {"date": "2025-02-07", "close": 4.9, "volume": 25468770.0}, {"date": "2025-02-10", "close": 5.38, "volume": 15678390.0}, {"date": "2025-02-11", "close": 5.45, "volume": 9519728.0}, {"date": "2025-02-12", "close": 6.14, "volume": 12671580.0}, {"date": "2025-02-13", "close": 6.52, "volume": 10686930.0}, {"date": "2025-02-14", "close": 6.19, "volume": 5842921.0}, {"date": "2025-02-18", "close": 5.15, "volume": 11257270.0}, {"date": "2025-02-19", "close": 5.06, "volume": 6046961.0}, {"date": "2025-02-20", "close": 4.79, "volume": 5740252.0}, {"date": "2025-02-21", "close": 4.23, "volume": 5822915.0}, {"date": "2025-02-24", "close": 3.91, "volume": 8219125.0}, {"date": "2025-02-25", "close": 3.61, "volume": 4779578.0}, {"date": "2025-02-26", "close": 3.58, "volume": 3627082.0}, {"date": "2025-02-27", "close": 3.58, "volume": 5562597.0}, {"date": "2025-02-28", "close": 3.43, "volume": 5562610.0}, {"date": "2025-03-03", "close": 3.17, "volume": 3604997.0}, {"date": "2025-03-04", "close": 3.15, "volume": 4454673.0}, {"date": "2025-03-05", "close": 3.58, "volume": 4776629.0}, {"date": "2025-03-06", "close": 3.16, "volume": 4637148.0}, {"date": "2025-03-07", "close": 2.94, "volume": 4162283.0}, {"date": "2025-03-10", "close": 2.805, "volume": 5722259.0}, {"date": "2025-03-11", "close": 2.88, "volume": 4692059.0}, {"date": "2025-03-12", "close": 3.09, "volume": 6160236.0}, {"date": "2025-03-13", "close": 3.18, "volume": 3528000.0}, {"date": "2025-03-14", "close": 3.35, "volume": 6432658.0}, {"date": "2025-03-17", "close": 3.83, "volume": 5026928.0}, {"date": "2025-03-18", "close": 3.39, "volume": 4556578.0}, {"date": "2025-03-19", "close": 3.465, "volume": 3199325.0}, {"date": "2025-03-20", "close": 3.45, "volume": 3106875.0}, {"date": "2025-03-21", "close": 3.52, "volume": 2886672.0}, {"date": "2025-03-24", "close": 3.65, "volume": 3113853.0}, {"date": "2025-03-25", "close": 3.52, "volume": 3112141.0}, {"date": "2025-03-26", "close": 3.275, "volume": 3600840.0}, {"date": "2025-03-27", "close": 3.085, "volume": 2381577.0}, {"date": "2025-03-28", "close": 2.84, "volume": 3762345.0}, {"date": "2025-03-31", "close": 2.715, "volume": 3032125.0}, {"date": "2025-04-01", "close": 2.82, "volume": 4119536.0}, {"date": "2025-04-02", "close": 2.96, "volume": 3896722.0}, {"date": "2025-04-03", "close": 2.585, "volume": 3169117.0}, {"date": "2025-04-04", "close": 2.35, "volume": 4897398.0}, {"date": "2025-04-07", "close": 2.28, "volume": 3846728.0}, {"date": "2025-04-08", "close": 2.2, "volume": 3120708.0}, {"date": "2025-04-09", "close": 2.81, "volume": 5291772.0}, {"date": "2025-04-10", "close": 2.59, "volume": 2723589.0}, {"date": "2025-04-11", "close": 2.74, "volume": 1756849.0}, {"date": "2025-04-14", "close": 2.68, "volume": 1880535.0}, {"date": "2025-04-15", "close": 2.82, "volume": 3031623.0}, {"date": "2025-04-16", "close": 2.86, "volume": 2932733.0}, {"date": "2025-04-17", "close": 3.12, "volume": 3014705.0}, {"date": "2025-04-21", "close": 2.92, "volume": 2292320.0}, {"date": "2025-04-22", "close": 2.995, "volume": 2219313.0}, {"date": "2025-04-23", "close": 3.11, "volume": 2616695.0}, {"date": "2025-04-24", "close": 3.38, "volume": 2474988.0}, {"date": "2025-04-25", "close": 3.39, "volume": 2548479.0}, {"date": "2025-04-28", "close": 3.28, "volume": 1896761.0}, {"date": "2025-04-29", "close": 3.17, "volume": 1873403.0}, {"date": "2025-04-30", "close": 3.0, "volume": 2720629.0}, {"date": "2025-05-01", "close": 3.01, "volume": 1607027.0}, {"date": "2025-05-02", "close": 3.1, "volume": 1939712.0}, {"date": "2025-05-05", "close": 3.02, "volume": 1670781.0}, {"date": "2025-05-06", "close": 3.09, "volume": 1764687.0}, {"date": "2025-05-07", "close": 3.61, "volume": 5258014.0}, {"date": "2025-05-08", "close": 4.13, "volume": 6313352.0}, {"date": "2025-05-09", "close": 4.16, "volume": 3567510.0}, {"date": "2025-05-12", "close": 4.37, "volume": 3321778.0}, {"date": "2025-05-13", "close": 4.42, "volume": 2264272.0}, {"date": "2025-05-14", "close": 4.71, "volume": 4155829.0}, {"date": "2025-05-15", "close": 4.46, "volume": 2999277.0}, {"date": "2025-05-16", "close": 4.62, "volume": 1823389.0}, {"date": "2025-05-19", "close": 4.64, "volume": 2602980.0}, {"date": "2025-05-20", "close": 4.63, "volume": 2918177.0}, {"date": "2025-05-21", "close": 4.15, "volume": 3580296.0}, {"date": "2025-05-22", "close": 4.43, "volume": 2165540.0}, {"date": "2025-05-23", "close": 4.36, "volume": 2283924.0}, {"date": "2025-05-27", "close": 4.55, "volume": 3032816.0}, {"date": "2025-05-28", "close": 4.55, "volume": 2548944.0}, {"date": "2025-05-29", "close": 4.83, "volume": 7785562.0}, {"date": "2025-05-30", "close": 4.72, "volume": 4464968.0}, {"date": "2025-06-02", "close": 4.795, "volume": 2863595.0}, {"date": "2025-06-03", "close": 4.58, "volume": 3207693.0}, {"date": "2025-06-04", "close": 4.43, "volume": 4869303.0}, {"date": "2025-06-05", "close": 5.01, "volume": 9309289.0}, {"date": "2025-06-06", "close": 5.61, "volume": 7405097.0}, {"date": "2025-06-09", "close": 5.11, "volume": 5024837.0}, {"date": "2025-06-10", "close": 5.25, "volume": 3224859.0}, {"date": "2025-06-11", "close": 5.19, "volume": 3324585.0}, {"date": "2025-06-12", "close": 4.98, "volume": 3670143.0}, {"date": "2025-06-13", "close": 4.68, "volume": 3900522.0}, {"date": "2025-06-16", "close": 4.81, "volume": 10904540.0}, {"date": "2025-06-17", "close": 7.54, "volume": 77088860.0}, {"date": "2025-06-18", "close": 6.74, "volume": 26477190.0}, {"date": "2025-06-20", "close": 5.755, "volume": 13034800.0}, {"date": "2025-06-23", "close": 5.13, "volume": 9097140.0}, {"date": "2025-06-24", "close": 5.51, "volume": 9797888.0}, {"date": "2025-06-25", "close": 5.19, "volume": 6565485.0}, {"date": "2025-06-26", "close": 5.26, "volume": 4467344.0}, {"date": "2025-06-27", "close": 5.73, "volume": 9967328.0}, {"date": "2025-06-30", "close": 5.9, "volume": 8520479.0}, {"date": "2025-07-01", "close": 5.83, "volume": 6300920.0}, {"date": "2025-07-02", "close": 5.85, "volume": 5174131.0}, {"date": "2025-07-03", "close": 6.03, "volume": 3750036.0}, {"date": "2025-07-07", "close": 5.94, "volume": 5564402.0}, {"date": "2025-07-08", "close": 5.65, "volume": 4580623.0}, {"date": "2025-07-09", "close": 5.54, "volume": 3238545.0}, {"date": "2025-07-10", "close": 5.4, "volume": 4212982.0}, {"date": "2025-07-11", "close": 5.08, "volume": 4023798.0}, {"date": "2025-07-14", "close": 5.34, "volume": 4377660.0}, {"date": "2025-07-15", "close": 5.19, "volume": 2853348.0}, {"date": "2025-07-16", "close": 5.2, "volume": 2380652.0}, {"date": "2025-07-17", "close": 5.2, "volume": 3045717.0}, {"date": "2025-07-18", "close": 5.37, "volume": 3706820.0}, {"date": "2025-07-21", "close": 5.545, "volume": 4957434.0}, {"date": "2025-07-22", "close": 5.39, "volume": 5076594.0}, {"date": "2025-07-23", "close": 5.35, "volume": 1748505.0}, {"date": "2025-07-24", "close": 5.39, "volume": 3379535.0}, {"date": "2025-07-25", "close": 5.46, "volume": 3005339.0}, {"date": "2025-07-28", "close": 5.44, "volume": 2199543.0}, {"date": "2025-07-29", "close": 5.15, "volume": 3233822.0}, {"date": "2025-07-30", "close": 4.995, "volume": 2966354.0}, {"date": "2025-07-31", "close": 5.45, "volume": 4119927.0}, {"date": "2025-08-01", "close": 5.12, "volume": 4306447.0}, {"date": "2025-08-04", "close": 5.69, "volume": 5186332.0}, {"date": "2025-08-05", "close": 5.44, "volume": 12629210.0}, {"date": "2025-08-06", "close": 4.65, "volume": 15418490.0}, {"date": "2025-08-07", "close": 4.7, "volume": 4337263.0}, {"date": "2025-08-08", "close": 4.35, "volume": 4928274.0}, {"date": "2025-08-11", "close": 4.29, "volume": 2533259.0}, {"date": "2025-08-12", "close": 4.28, "volume": 3460953.0}, {"date": "2025-08-13", "close": 4.39, "volume": 3430018.0}, {"date": "2025-08-14", "close": 4.3, "volume": 2510070.0}, {"date": "2025-08-15", "close": 4.3, "volume": 2060780.0}, {"date": "2025-08-18", "close": 4.16, "volume": 3186548.0}, {"date": "2025-08-19", "close": 3.97, "volume": 4334521.0}, {"date": "2025-08-20", "close": 3.89, "volume": 2819306.0}, {"date": "2025-08-21", "close": 3.86, "volume": 1544699.0}, {"date": "2025-08-22", "close": 4.23, "volume": 2427312.0}, {"date": "2025-08-25", "close": 4.1, "volume": 1896027.0}, {"date": "2025-08-26", "close": 4.27, "volume": 2739010.0}, {"date": "2025-08-27", "close": 4.19, "volume": 2757721.0}, {"date": "2025-08-28", "close": 4.26, "volume": 2193423.0}, {"date": "2025-08-29", "close": 4.2, "volume": 1850091.0}, {"date": "2025-09-02", "close": 4.15, "volume": 5147934.0}, {"date": "2025-09-03", "close": 4.2, "volume": 2285133.0}, {"date": "2025-09-04", "close": 4.24, "volume": 2126481.0}, {"date": "2025-09-05", "close": 4.46, "volume": 3142689.0}, {"date": "2025-09-08", "close": 4.36, "volume": 2194853.0}, {"date": "2025-09-09", "close": 4.57, "volume": 2783337.0}, {"date": "2025-09-10", "close": 4.43, "volume": 3182236.0}, {"date": "2025-09-11", "close": 4.56, "volume": 3330236.0}, {"date": "2025-09-12", "close": 4.62, "volume": 3785069.0}, {"date": "2025-09-15", "close": 5.03, "volume": 4844128.0}, {"date": "2025-09-16", "close": 5.34, "volume": 4187424.0}, {"date": "2025-09-17", "close": 5.19, "volume": 4716772.0}, {"date": "2025-09-18", "close": 5.34, "volume": 3309439.0}, {"date": "2025-09-19", "close": 5.52, "volume": 3989027.0}, {"date": "2025-09-22", "close": 5.46, "volume": 2503153.0}, {"date": "2025-09-23", "close": 5.49, "volume": 2924716.0}, {"date": "2025-09-24", "close": 5.34, "volume": 2438801.0}, {"date": "2025-09-25", "close": 5.26, "volume": 2692353.0}, {"date": "2025-09-26", "close": 5.4, "volume": 2141648.0}, {"date": "2025-09-29", "close": 5.94, "volume": 4037109.0}, {"date": "2025-09-30", "close": 6.4, "volume": 4970316.0}, {"date": "2025-10-01", "close": 6.53, "volume": 4456665.0}, {"date": "2025-10-02", "close": 6.43, "volume": 2841055.0}, {"date": "2025-10-03", "close": 6.33, "volume": 2509420.0}, {"date": "2025-10-06", "close": 6.54, "volume": 2493483.0}, {"date": "2025-10-07", "close": 7.0, "volume": 4371429.0}, {"date": "2025-10-08", "close": 6.83, "volume": 2699290.0}, {"date": "2025-10-09", "close": 6.77, "volume": 2407348.0}, {"date": "2025-10-10", "close": 6.25, "volume": 2872128.0}, {"date": "2025-10-13", "close": 6.41, "volume": 3593546.0}, {"date": "2025-10-14", "close": 6.56, "volume": 2483660.0}, {"date": "2025-10-15", "close": 7.28, "volume": 3892283.0}, {"date": "2025-10-16", "close": 7.0, "volume": 3928030.0}, {"date": "2025-10-17", "close": 6.45, "volume": 4515047.0}, {"date": "2025-10-20", "close": 6.29, "volume": 2287486.0}, {"date": "2025-10-21", "close": 6.68, "volume": 1824438.0}, {"date": "2025-10-22", "close": 6.22, "volume": 2568446.0}, {"date": "2025-10-23", "close": 6.41, "volume": 1689476.0}, {"date": "2025-10-24", "close": 6.66, "volume": 1693198.0}, {"date": "2025-10-27", "close": 6.73, "volume": 1572573.0}, {"date": "2025-10-28", "close": 6.43, "volume": 1331349.0}, {"date": "2025-10-29", "close": 6.26, "volume": 1457174.0}, {"date": "2025-10-30", "close": 6.02, "volume": 1841349.0}, {"date": "2025-10-31", "close": 6.24, "volume": 1792705.0}, {"date": "2025-11-03", "close": 6.31, "volume": 1677448.0}, {"date": "2025-11-04", "close": 5.92, "volume": 4319975.0}, {"date": "2025-11-05", "close": 7.29, "volume": 32089910.0}, {"date": "2025-11-06", "close": 6.26, "volume": 7461831.0}, {"date": "2025-11-07", "close": 5.99, "volume": 4679727.0}, {"date": "2025-11-10", "close": 5.92, "volume": 4189200.0}, {"date": "2025-11-11", "close": 6.04, "volume": 3105014.0}, {"date": "2025-11-12", "close": 5.65, "volume": 3438164.0}, {"date": "2025-11-13", "close": 5.19, "volume": 4105987.0}, {"date": "2025-11-14", "close": 5.05, "volume": 4263617.0}, {"date": "2025-11-17", "close": 4.73, "volume": 3693395.0}, {"date": "2025-11-18", "close": 4.75, "volume": 3230554.0}, {"date": "2025-11-19", "close": 4.49, "volume": 3168921.0}, {"date": "2025-11-20", "close": 4.19, "volume": 4093383.0}, {"date": "2025-11-21", "close": 4.34, "volume": 3758796.0}, {"date": "2025-11-24", "close": 4.58, "volume": 2694061.0}, {"date": "2025-11-25", "close": 4.78, "volume": 3410910.0}, {"date": "2025-11-26", "close": 4.69, "volume": 2353223.0}, {"date": "2025-11-28", "close": 4.79, "volume": 1603189.0}, {"date": "2025-12-01", "close": 4.7, "volume": 2170896.0}, {"date": "2025-12-02", "close": 4.78, "volume": 1999198.0}, {"date": "2025-12-03", "close": 4.91, "volume": 1878841.0}, {"date": "2025-12-04", "close": 5.08, "volume": 2089608.0}, {"date": "2025-12-05", "close": 5.01, "volume": 1863260.0}, {"date": "2025-12-08", "close": 5.05, "volume": 1983720.0}, {"date": "2025-12-09", "close": 5.07, "volume": 1559895.0}, {"date": "2025-12-10", "close": 4.99, "volume": 2192124.0}, {"date": "2025-12-11", "close": 4.95, "volume": 2234975.0}, {"date": "2025-12-12", "close": 4.79, "volume": 1789153.0}, {"date": "2025-12-15", "close": 4.64, "volume": 1446448.0}, {"date": "2025-12-16", "close": 4.92, "volume": 2305261.0}, {"date": "2025-12-17", "close": 5.1, "volume": 2476379.0}, {"date": "2025-12-18", "close": 5.47, "volume": 3567636.0}, {"date": "2025-12-19", "close": 5.26, "volume": 3136791.0}, {"date": "2025-12-22", "close": 5.18, "volume": 1970106.0}, {"date": "2025-12-23", "close": 5.22, "volume": 2107727.0}, {"date": "2025-12-24", "close": 5.38, "volume": 1884821.0}, {"date": "2025-12-26", "close": 5.22, "volume": 1425192.0}, {"date": "2025-12-29", "close": 5.16, "volume": 1548916.0}, {"date": "2025-12-30", "close": 5.04, "volume": 1511045.0}, {"date": "2025-12-31", "close": 5.0, "volume": 4593423.0}, {"date": "2026-01-02", "close": 4.78, "volume": 2874866.0}, {"date": "2026-01-05", "close": 4.94, "volume": 2125329.0}, {"date": "2026-01-06", "close": 5.1, "volume": 1604036.0}, {"date": "2026-01-07", "close": 5.14, "volume": 2115034.0}, {"date": "2026-01-08", "close": 4.91, "volume": 1872748.0}, {"date": "2026-01-09", "close": 4.86, "volume": 1777288.0}, {"date": "2026-01-12", "close": 4.94, "volume": 1903058.0}, {"date": "2026-01-13", "close": 5.14, "volume": 2041769.0}, {"date": "2026-01-14", "close": 5.24, "volume": 2984190.0}, {"date": "2026-01-15", "close": 5.27, "volume": 2497382.0}, {"date": "2026-01-16", "close": 4.99, "volume": 3032498.0}, {"date": "2026-01-20", "close": 5.5, "volume": 4373407.0}, {"date": "2026-01-21", "close": 5.19, "volume": 4309642.0}, {"date": "2026-01-22", "close": 5.17, "volume": 1652338.0}, {"date": "2026-01-23", "close": 5.27, "volume": 1748373.0}, {"date": "2026-01-26", "close": 5.415, "volume": 2062411.0}, {"date": "2026-01-27", "close": 5.45, "volume": 2240973.0}, {"date": "2026-01-28", "close": 5.47, "volume": 2456834.0}, {"date": "2026-01-29", "close": 5.41, "volume": 3124893.0}, {"date": "2026-01-30", "close": 5.22, "volume": 2788824.0}, {"date": "2026-02-02", "close": 5.04, "volume": 4162848.0}, {"date": "2026-02-03", "close": 4.94, "volume": 8870635.0}, {"date": "2026-02-04", "close": 4.69, "volume": 14993410.0}, {"date": "2026-02-05", "close": 4.235, "volume": 5617780.0}, {"date": "2026-02-06", "close": 4.15, "volume": 4743999.0}, {"date": "2026-02-09", "close": 4.42, "volume": 3983973.0}, {"date": "2026-02-10", "close": 4.67, "volume": 4374185.0}, {"date": "2026-02-11", "close": 4.36, "volume": 3713323.0}, {"date": "2026-02-12", "close": 4.19, "volume": 2826952.0}, {"date": "2026-02-13", "close": 4.19, "volume": 1788124.0}, {"date": "2026-02-17", "close": 4.04, "volume": 2989984.0}, {"date": "2026-02-18", "close": 4.04, "volume": 2627840.0}, {"date": "2026-02-19", "close": 4.11, "volume": 2401292.0}, {"date": "2026-02-20", "close": 4.21, "volume": 2583325.0}, {"date": "2026-02-23", "close": 4.06, "volume": 2163931.0}, {"date": "2026-02-24", "close": 4.09, "volume": 2513092.0}, {"date": "2026-02-25", "close": 3.88, "volume": 4439628.0}, {"date": "2026-02-26", "close": 3.97, "volume": 3344805.0}, {"date": "2026-02-27", "close": 4.06, "volume": 2601888.0}, {"date": "2026-03-02", "close": 4.1, "volume": 2315023.0}, {"date": "2026-03-03", "close": 4.19, "volume": 2159310.0}, {"date": "2026-03-04", "close": 4.29, "volume": 1491853.0}, {"date": "2026-03-05", "close": 4.25, "volume": 1922239.0}, {"date": "2026-03-06", "close": 4.1, "volume": 1352818.0}, {"date": "2026-03-09", "close": 3.99, "volume": 1747803.0}, {"date": "2026-03-10", "close": 3.86, "volume": 2031245.0}, {"date": "2026-03-11", "close": 3.77, "volume": 1783127.0}, {"date": "2026-03-12", "close": 3.67, "volume": 2033409.0}, {"date": "2026-03-13", "close": 3.56, "volume": 1981925.0}, {"date": "2026-03-16", "close": 3.62, "volume": 1379379.0}, {"date": "2026-03-17", "close": 3.46, "volume": 1929731.0}, {"date": "2026-03-18", "close": 3.26, "volume": 3264700.0}, {"date": "2026-03-19", "close": 3.24, "volume": 2617745.0}, {"date": "2026-03-20", "close": 3.12, "volume": 3007733.0}, {"date": "2026-03-23", "close": 3.14, "volume": 1649761.0}, {"date": "2026-03-24", "close": 2.96, "volume": 3974433.0}, {"date": "2026-03-25", "close": 2.95, "volume": 2335178.0}, {"date": "2026-03-26", "close": 2.98, "volume": 2188426.0}, {"date": "2026-03-27", "close": 2.91, "volume": 1772582.0}, {"date": "2026-03-30", "close": 2.87, "volume": 1405710.0}, {"date": "2026-03-31", "close": 2.88, "volume": 5285133.0}, {"date": "2026-04-01", "close": 2.97, "volume": 2103846.0}, {"date": "2026-04-02", "close": 2.89, "volume": 2003305.0}, {"date": "2026-04-06", "close": 3.03, "volume": 1735775.0}, {"date": "2026-04-07", "close": 3.02, "volume": 1615133.0}, {"date": "2026-04-08", "close": 3.09, "volume": 1875899.0}, {"date": "2026-04-09", "close": 3.01, "volume": 1264268.0}, {"date": "2026-04-10", "close": 2.82, "volume": 2366954.0}, {"date": "2026-04-13", "close": 2.93, "volume": 1798839.0}, {"date": "2026-04-14", "close": 3.12, "volume": 2054490.0}, {"date": "2026-04-15", "close": 3.39, "volume": 2335775.0}, {"date": "2026-04-16", "close": 3.87, "volume": 4365792.0}, {"date": "2026-04-17", "close": 3.75, "volume": 4133483.0}, {"date": "2026-04-20", "close": 3.81, "volume": 1676649.0}, {"date": "2026-04-21", "close": 3.69, "volume": 2123703.0}, {"date": "2026-04-22", "close": 3.71, "volume": 1548762.0}, {"date": "2026-04-23", "close": 3.45, "volume": 1392182.0}, {"date": "2026-04-24", "close": 3.46, "volume": 2412206.0}, {"date": "2026-04-27", "close": 3.57, "volume": 1681167.0}, {"date": "2026-04-28", "close": 3.46, "volume": 1719204.0}, {"date": "2026-04-29", "close": 3.37, "volume": 1147572.0}, {"date": "2026-04-30", "close": 3.53, "volume": 1431157.0}, {"date": "2026-05-01", "close": 3.68, "volume": 942821.0}, {"date": "2026-05-04", "close": 3.95, "volume": 1984443.0}, {"date": "2026-05-05", "close": 3.89, "volume": 1772896.0}, {"date": "2026-05-06", "close": 3.98, "volume": 1700019.0}, {"date": "2026-05-07", "close": 3.99, "volume": 1568457.0}, {"date": "2026-05-08", "close": 4.04, "volume": 1507613.0}, {"date": "2026-05-11", "close": 3.99, "volume": 1461471.0}, {"date": "2026-05-12", "close": 3.87, "volume": 1653062.0}, {"date": "2026-05-13", "close": 4.12, "volume": 4075153.0}, {"date": "2026-05-14", "close": 4.21, "volume": 2181907.0}, {"date": "2026-05-15", "close": 4.22, "volume": 2478368.0}, {"date": "2026-05-18", "close": 4.05, "volume": 1700837.0}, {"date": "2026-05-19", "close": 4.17, "volume": 6227412.0}, {"date": "2026-05-20", "close": 4.55, "volume": 4423635.0}, {"date": "2026-05-21", "close": 4.46, "volume": 3149821.0}, {"date": "2026-05-22", "close": 4.55, "volume": 2938284.0}, {"date": "2026-05-26", "close": 4.81, "volume": 12384550.0}, {"date": "2026-05-27", "close": 6.68, "volume": 54813520.0}, {"date": "2026-05-28", "close": 8.405, "volume": 21743920.0}, {"date": "2026-05-29", "close": 8.78, "volume": 14105990.0}, {"date": "2026-06-01", "close": 9.3, "volume": 13189660.0}, {"date": "2026-06-02", "close": 8.55, "volume": 10367800.0}, {"date": "2026-06-03", "close": 8.67, "volume": 5784185.0}, {"date": "2026-06-04", "close": 9.32, "volume": 9161631.0}, {"date": "2026-06-05", "close": 9.01, "volume": 7170508.0}, {"date": "2026-06-08", "close": 9.35, "volume": 8611145.0}, {"date": "2026-06-09", "close": 9.85, "volume": 11142800.0}, {"date": "2026-06-10", "close": 10.22, "volume": 8415975.0}, {"date": "2026-06-11", "close": 10.14, "volume": 7662919.0}, {"date": "2026-06-12", "close": 9.76, "volume": 6350867.0}, {"date": "2026-06-15", "close": 9.83, "volume": 5385716.0}, {"date": "2026-06-16", "close": 9.4, "volume": 6401890.0}, {"date": "2026-06-17", "close": 8.62, "volume": 5590897.0}, {"date": "2026-06-18", "close": 8.61, "volume": 5903567.0}, {"date": "2026-06-22", "close": 9.25, "volume": 4840637.0}, {"date": "2026-06-23", "close": 9.26, "volume": 3559276.0}, {"date": "2026-06-24", "close": 10.14, "volume": 6585913.0}, {"date": "2026-06-25", "close": 10.16, "volume": 4079028.0}, {"date": "2026-06-26", "close": 11.07, "volume": 9085963.0}, {"date": "2026-06-29", "close": 12.91, "volume": 7789389.0}, {"date": "2026-06-30", "close": 12.9, "volume": 7048433.0}, {"date": "2026-07-01", "close": 13.31, "volume": 4670624.0}, {"date": "2026-07-02", "close": 12.71, "volume": 6019560.0}, {"date": "2026-07-06", "close": 11.18, "volume": 6293831.0}, {"date": "2026-07-07", "close": 10.385, "volume": 4994957.0}, {"date": "2026-07-08", "close": 10.5, "volume": 4224611.0}, {"date": "2026-07-09", "close": 11.21, "volume": 3324593.0}, {"date": "2026-07-10", "close": 10.56, "volume": 2115307.0}, {"date": "2026-07-13", "close": 9.95, "volume": 2090906.0}, {"date": "2026-07-14", "close": 9.82, "volume": 1974236.0}, {"date": "2026-07-15", "close": 9.73, "volume": 1838551.0}, {"date": "2026-07-16", "close": 8.63, "volume": 2400522.0}, {"date": "2026-07-17", "close": 8.335, "volume": 2905337.0}, {"date": "2026-07-20", "close": 8.34, "volume": 2382115.0}, {"date": "2026-07-21", "close": 9.18, "volume": 3258958.0}, {"date": "2026-07-22", "close": 8.49, "volume": 2521548.0}, {"date": "2026-07-23", "close": 8.03, "volume": 2022944.0}, {"date": "2026-07-24", "close": 8.45, "volume": 3063369.0}, {"date": "2026-07-27", "close": 8.59, "volume": 2285696.0}, {"date": "2026-07-28", "close": 8.46, "volume": 1811018.0}, {"date": "2026-07-29", "close": 8.12, "volume": 2162874.0}, {"date": "2026-07-30", "close": 8.19, "volume": 2033340.0}, {"date": "2026-07-31", "close": 8.06, "volume": 2366594.0}, {"date": "2026-08-03", "close": 9.0, "volume": 3707273.0}, {"date": "2026-08-04", "close": 9.51, "volume": 7678118.0}, {"date": "2026-08-05", "close": 13.17, "volume": 20736340.0}, {"date": "2026-08-06", "close": 14.27, "volume": 8140906.0}, {"date": "2026-08-07", "close": 14.34, "volume": 4644301.0}], "refreshing": true}