{"ticker": "ATLX", "overview": {"cik": "1540684", "ticker": "ATLX", "name": "Atlas Lithium Corp", "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "sic": "1400", "announcements": [{"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001493152-26-039203", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-14", "title": "Quarterly report", "accession": "0001493152-26-038358", "price_sensitive": true}, {"form": "10-K/A", "date": "2026-08-14", "title": "Form 10-K/A", "accession": "0001493152-26-038339", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001493152-26-035870", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "Insider transaction", "accession": "0001493152-26-034653", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001493152-26-032026", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001493152-26-032006", "price_sensitive": false}, {"form": "144", "date": "2026-06-30", "title": "Notice of proposed sale", "accession": "0001958244-26-000413", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-29", "title": "Material event", "accession": "0001493152-26-030395", "price_sensitive": true}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001493152-26-029430", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-16", "title": "Material event", "accession": "0001493152-26-028920", "price_sensitive": true}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001493152-26-027594", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "Insider transaction", "accession": "0001493152-26-027329", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0001493152-26-026507", "price_sensitive": true}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001493152-26-025122", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-062735", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001493152-26-022057", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "Insider transaction", "accession": "0001493152-26-021805", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001493152-26-021719", "price_sensitive": true}, {"form": "4", "date": "2026-05-04", "title": "Insider transaction", "accession": "0001493152-26-021103", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "Insider transaction", "accession": "0001493152-26-020952", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-04-29", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-193325", "price_sensitive": false}, {"form": "4", "date": "2026-04-20", "title": "Insider transaction", "accession": "0001493152-26-018156", "price_sensitive": false}, {"form": "4", "date": "2026-04-17", "title": "Insider transaction", "accession": "0001493152-26-017824", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-16", "title": "Form DEFA14A", "accession": "0001493152-26-017024", "price_sensitive": false}]}, "description": "Atlas Lithium Corp trades as ATLX on the NASDAQ and is registered in the United States, classified under Mining & Quarrying of Nonmetallic Minerals (No Fuels) (SIC 1400). Privy Trades holds 106 insider filings for the company, from April 2025 to May 2026. Across those, 2 insiders disclosed 7 sales totalling $700.35K. The most recent filing on record is dated 31 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 7, "sell_sum": 700350.56, "net": -700350.56, "insiders": 2, "first_date": "2025-04-08", "last_date": "2026-05-01"}, "metrics": {"ticker": "ATLX", "has_prices": true, "as_of": "2026-09-18", "last": 2.9, "prev_close": 2.86, "change": 0.040000000000000036, "change_pct": 0.013986013986014, "session_volume": 104646.0, "vwap_5": 2.9192645657625573, "vwap_20": 3.1831508451403705, "vwap_60": 3.1840394759515673, "vwap_250": 4.86671339867006, "high_52w": 6.46, "low_52w": 2.56, "avg_volume_20": 196425.95, "sessions": 400, "market_cap": {"value": 85523572.3, "shares": 29490887.0, "as_of": "2026-05-04", "form": "10-Q", "stale": false}}, "trades": [{"id": "0001493152-26-041282", "src": "INSIDERS", "ticker": "ATLX", "cik": "1540684", "company": "Atlas Lithium Corp", "company_raw": "Atlas Lithium Corp", "who": "Igor Tkachenko", "who_key": "Tkachenko Igor", "role": "VP, Corporate Strategy", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "Insider files routine paperwork on ATLX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1995513/000149315226041282/0001493152-26-041282-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91606}, {"id": "0001493152-26-035870", "src": "INSIDERS", "ticker": "ATLX", "cik": "1540684", "company": "Atlas Lithium Corp", "company_raw": "Atlas Lithium Corp", "who": "Igor Tkachenko", "who_key": "Tkachenko Igor", "role": "VP, Corporate Strategy", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "Insider files routine paperwork on ATLX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1995513/000149315226035870/0001493152-26-035870-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136246}, {"id": "0001493152-26-034653", "src": "INSIDERS", "ticker": "ATLX", "cik": "1540684", "company": "Atlas Lithium Corp", "company_raw": "Atlas Lithium Corp", "who": "Marc Fogassa", "who_key": "Fogassa Marc", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 86375.476, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "CEO files routine paperwork on ATLX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1540684/000149315226034653/0001493152-26-034653-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147766}, {"id": "0001493152-26-032006", "src": "INSIDERS", "ticker": "ATLX", "cik": "1540684", "company": "Atlas Lithium Corp", "company_raw": "Atlas Lithium Corp", "who": "Igor Tkachenko", "who_key": "Tkachenko Igor", "role": "VP, Corporate Strategy", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "Insider files routine paperwork on ATLX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1540684/000149315226032006/0001493152-26-032006-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180886}, {"id": "0001493152-26-032026", "src": "INSIDERS", "ticker": "ATLX", "cik": "1540684", "company": "Atlas Lithium Corp", "company_raw": "Atlas Lithium Corp", "who": "Marc Fogassa", "who_key": "Fogassa Marc", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 202320.199, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "CEO files routine paperwork on ATLX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1540684/000149315226032026/0001493152-26-032026-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180886}, {"id": "0001493152-26-029430", "src": "INSIDERS", "ticker": "ATLX", "cik": "1540684", "company": "Atlas Lithium Corp", "company_raw": "Atlas Lithium Corp", "who": "Marc Fogassa", "who_key": "Fogassa Marc", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 215014.5165, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "CEO files routine paperwork on ATLX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1540684/000149315226029430/0001493152-26-029430-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201046}, {"id": "0001493152-26-039203", "src": "INSIDERS", "ticker": "ATLX", "cik": "1540684", "company": "Atlas Lithium Corp", "company_raw": "Atlas Lithium Corp", "who": "Tiago Miranda", "who_key": "Miranda Tiago", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "CFO files routine paperwork on ATLX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2031398/000149315226039203/0001493152-26-039203-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202486}, {"id": "0001493152-26-027594", "src": "INSIDERS", "ticker": "ATLX", "cik": "1540684", "company": "Atlas Lithium Corp", "company_raw": "Atlas Lithium Corp", "who": "Marc Fogassa", "who_key": "Fogassa Marc", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 237792.06650000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "CEO files routine paperwork on ATLX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1540684/000149315226027594/0001493152-26-027594-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219766}, {"id": "0001493152-26-027329", "src": "INSIDERS", "ticker": "ATLX", "cik": "1540684", "company": "Atlas Lithium Corp", "company_raw": "Atlas Lithium Corp", "who": "Igor Tkachenko", "who_key": "Tkachenko Igor", "role": "VP, Corporate Strategy", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "Insider files routine paperwork on ATLX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1540684/000149315226027329/0001493152-26-027329-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 226966}, {"id": "0001493152-26-025122", "src": "INSIDERS", "ticker": "ATLX", "cik": "1540684", "company": "Atlas Lithium Corp", "company_raw": "Atlas Lithium Corp", "who": "Marc Fogassa", "who_key": "Fogassa Marc", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 240658.7045, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "CEO files routine paperwork on ATLX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1540684/000149315226025122/0001493152-26-025122-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239926}, {"id": "13DG-0001104659-26-062735", "src": "13DG", "ticker": "ATLX", "cik": "1540684", "company": "Atlas Lithium Corp", "company_raw": "Atlas Lithium Corp", "who": "Atlas Lithium Corp", "who_key": "Atlas Lithium Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "Atlas Lithium Corp moves to a 3.8% passive stake in ATLX", "source_url": "https://www.sec.gov/Archives/edgar/data/1540684/0001104659-26-062735-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247126}, {"id": "0001493152-26-022057", "src": "INSIDERS", "ticker": "ATLX", "cik": "1540684", "company": "Atlas Lithium Corp", "company_raw": "Atlas Lithium Corp", "who": "Marc Fogassa", "who_key": "Fogassa Marc", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 306274.71499999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "CEO files routine paperwork on ATLX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1540684/000149315226022057/0001493152-26-022057-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260086}, {"id": "0001493152-26-021103", "src": "INSIDERS", "ticker": "ATLX", "cik": "1540684", "company": "Atlas Lithium Corp", "company_raw": "Atlas Lithium Corp", "who": "Roger Noriega", "who_key": "Noriega Roger", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 70187.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "Director sells $70K of ATLX", "source_url": "https://www.sec.gov/Archives/edgar/data/1540684/000149315226021103/0001493152-26-021103-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267286}, {"id": "0001493152-26-020952", "src": "INSIDERS", "ticker": "ATLX", "cik": "1540684", "company": "Atlas Lithium Corp", "company_raw": "Atlas Lithium Corp", "who": "Igor Tkachenko", "who_key": "Tkachenko Igor", "role": "VP, Corporate Strategy", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "Insider files routine paperwork on ATLX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1540684/000149315226020952/0001493152-26-020952-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268726}, {"id": "13DG-0001193125-26-193325", "src": "13DG", "ticker": "ATLX", "cik": "1540684", "company": "Atlas Lithium Corp", "company_raw": "Atlas Lithium Corp", "who": "Atlas Lithium Corp", "who_key": "Atlas Lithium Corp", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "Atlas Lithium Corp adjusts its stake in ATLX (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1540684/0001193125-26-193325-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270166}, {"id": "0001493152-26-021805", "src": "INSIDERS", "ticker": "ATLX", "cik": "1540684", "company": "Atlas Lithium Corp", "company_raw": "Atlas Lithium Corp", "who": "Marc Fogassa", "who_key": "Fogassa Marc", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 263586.253, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "CEO files routine paperwork on ATLX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1540684/000149315226021805/0001493152-26-021805-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280246}, {"id": "0001493152-26-018156", "src": "INSIDERS", "ticker": "ATLX", "cik": "1540684", "company": "Atlas Lithium Corp", "company_raw": "Atlas Lithium Corp", "who": "Tiago Miranda", "who_key": "Miranda Tiago", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 51329.93, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "CFO sells $51K of ATLX", "source_url": "https://www.sec.gov/Archives/edgar/data/1540684/000149315226018156/0001493152-26-018156-index.htm", "trade_date": "2026-04-17", "timestamp": "2026-04-17", "mins": 287446}, {"id": "0001493152-26-017824", "src": "INSIDERS", "ticker": "ATLX", "cik": "1540684", "company": "Atlas Lithium Corp", "company_raw": "Atlas Lithium Corp", "who": "Roger Noriega", "who_key": "Noriega Roger", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 47709.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "Director sells $48K of ATLX", "source_url": "https://www.sec.gov/Archives/edgar/data/1540684/000149315226017824/0001493152-26-017824-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290326}, {"id": "0001493152-26-016237", "src": "INSIDERS", "ticker": "ATLX", "cik": "1540684", "company": "Atlas Lithium Corp", "company_raw": "Atlas Lithium Corp", "who": "Igor Tkachenko", "who_key": "Tkachenko Igor", "role": "VP, Corporate Strategy", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "Insider files routine paperwork on ATLX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1540684/000149315226016237/0001493152-26-016237-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 298966}, {"id": "0001493152-26-015016", "src": "INSIDERS", "ticker": "ATLX", "cik": "1540684", "company": "Atlas Lithium Corp", "company_raw": "Atlas Lithium Corp", "who": "Marc Fogassa", "who_key": "Fogassa Marc", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 239958.7115, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "CEO files routine paperwork on ATLX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1540684/000149315226015016/0001493152-26-015016-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311926}, {"id": "0001493152-26-012037", "src": "INSIDERS", "ticker": "ATLX", "cik": "1540684", "company": "Atlas Lithium Corp", "company_raw": "Atlas Lithium Corp", "who": "Marc Fogassa", "who_key": "Fogassa Marc", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 254387.01599999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "CEO files routine paperwork on ATLX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1540684/000149315226012037/0001493152-26-012037-index.htm", "trade_date": "2026-03-18", "timestamp": "2026-03-18", "mins": 330646}, {"id": "0001493152-26-009595", "src": "INSIDERS", "ticker": "ATLX", "cik": "1540684", "company": "Atlas Lithium Corp", "company_raw": "Atlas Lithium Corp", "who": "Igor Tkachenko", "who_key": "Tkachenko Igor", "role": "VP, Corporate Strategy", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "Insider files routine paperwork on ATLX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1540684/000149315226009595/0001493152-26-009595-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342166}, {"id": "0001493152-26-009603", "src": "INSIDERS", "ticker": "ATLX", "cik": "1540684", "company": "Atlas Lithium Corp", "company_raw": "Atlas Lithium Corp", "who": "Marc Fogassa", "who_key": "Fogassa Marc", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 131170.1384, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "CEO files routine paperwork on ATLX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1540684/000149315226009603/0001493152-26-009603-index.htm", "trade_date": "2026-03-09", "timestamp": "2026-03-09", "mins": 343606}, {"id": "0001493152-26-006853", "src": "INSIDERS", "ticker": "ATLX", "cik": "1540684", "company": "Atlas Lithium Corp", "company_raw": "Atlas Lithium Corp", "who": "Marc Fogassa", "who_key": "Fogassa Marc", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 122369.464, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "CEO files routine paperwork on ATLX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1540684/000149315226006853/0001493152-26-006853-index.htm", "trade_date": "2026-02-12", "timestamp": "2026-02-12", "mins": 379606}, {"id": "0001493152-26-005659", "src": "INSIDERS", "ticker": "ATLX", "cik": "1540684", "company": "Atlas Lithium Corp", "company_raw": "Atlas Lithium Corp", "who": "Marc Fogassa", "who_key": "Fogassa Marc", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 123261.2584, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "CEO files routine paperwork on ATLX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1540684/000149315226005659/0001493152-26-005659-index.htm", "trade_date": "2026-02-05", "timestamp": "2026-02-05", "mins": 389686}, {"id": "0001493152-26-006493", "src": "INSIDERS", "ticker": "ATLX", "cik": "1540684", "company": "Atlas Lithium Corp", "company_raw": "Atlas Lithium Corp", "who": "Igor Tkachenko", "who_key": "Tkachenko Igor", "role": "VP, Corporate Strategy", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "Insider files routine paperwork on ATLX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1540684/000149315226006493/0001493152-26-006493-index.htm", "trade_date": "2026-01-31", "timestamp": "2026-01-31", "mins": 396886}, {"id": "0001493152-26-002105", "src": "INSIDERS", "ticker": "ATLX", "cik": "1540684", "company": "Atlas Lithium Corp", "company_raw": "Atlas Lithium Corp", "who": "Marc Fogassa", "who_key": "Fogassa Marc", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 153437.72639999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "CEO files routine paperwork on ATLX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1540684/000149315226002105/0001493152-26-002105-index.htm", "trade_date": "2026-01-13", "timestamp": "2026-01-13", "mins": 422806}, {"id": "0001493152-26-002678", "src": "INSIDERS", "ticker": "ATLX", "cik": "1540684", "company": "Atlas Lithium Corp", "company_raw": "Atlas Lithium Corp", "who": "Igor Tkachenko", "who_key": "Tkachenko Igor", "role": "VP, Corporate Strategy", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "Insider files routine paperwork on ATLX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1540684/000149315226002678/0001493152-26-002678-index.htm", "trade_date": "2026-01-12", "timestamp": "2026-01-12", "mins": 424246}, {"id": "0001493152-26-000485", "src": "INSIDERS", "ticker": "ATLX", "cik": "1540684", "company": "Atlas Lithium Corp", "company_raw": "Atlas Lithium Corp", "who": "Marc Fogassa", "who_key": "Fogassa Marc", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 2999.97, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "CEO files routine paperwork on ATLX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1540684/000149315226000485/0001493152-26-000485-index.htm", "trade_date": "2025-12-30", "timestamp": "2025-12-30", "mins": 442966}, {"id": "0001493152-25-027611", "src": "INSIDERS", "ticker": "ATLX", "cik": "1540684", "company": "Atlas Lithium Corp", "company_raw": "Atlas Lithium Corp", "who": "Marc Fogassa", "who_key": "Fogassa Marc", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 118750.46960000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "CEO files routine paperwork on ATLX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1540684/000149315225027611/0001493152-25-027611-index.htm", "trade_date": "2025-12-12", "timestamp": "2025-12-12", "mins": 468886}], "recent_buys": [], "institutional": [{"id": "13DG-0001104659-26-062735", "src": "13DG", "ticker": "ATLX", "cik": "1540684", "company": "Atlas Lithium Corp", "company_raw": "Atlas Lithium Corp", "who": "Atlas Lithium Corp", "who_key": "Atlas Lithium Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "Atlas Lithium Corp moves to a 3.8% passive stake in ATLX", "source_url": "https://www.sec.gov/Archives/edgar/data/1540684/0001104659-26-062735-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247126}, {"id": "13DG-0001193125-26-193325", "src": "13DG", "ticker": "ATLX", "cik": "1540684", "company": "Atlas Lithium Corp", "company_raw": "Atlas Lithium Corp", "who": "Atlas Lithium Corp", "who_key": "Atlas Lithium Corp", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "Atlas Lithium Corp adjusts its stake in ATLX (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1540684/0001193125-26-193325-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270166}], "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": "Atlas Lithium Corporation - Common Stock", "new_value": "Atlas Lithium Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001540684", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001540684", "applied": 1, "detected_at": "2026-09-10T10:05:57.693061"}]}, "key_people": [{"who": "Roger Noriega", "who_key": "Noriega Roger", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 649020.63, "net": -649020.63, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 70187.5, "date": "2026-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1540684/000149315226021103/0001493152-26-021103-index.htm"}, {"action": "SELL", "amount": 47709.5, "date": "2026-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1540684/000149315226017824/0001493152-26-017824-index.htm"}, {"action": "SELL", "amount": 75407.63, "date": "2025-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1540684/000149315225025820/0001493152-25-025820-index.htm"}, {"action": "SELL", "amount": 253206.0, "date": "2025-09-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1540684/000149315225015969/0001493152-25-015969-index.htm"}, {"action": "SELL", "amount": 99500.0, "date": "2025-04-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1540684/000164117225003919/0001641172-25-003919-index.htm"}, {"action": "SELL", "amount": 103010.0, "date": "2025-04-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1540684/000164117225003297/0001641172-25-003297-index.htm"}], "latest": {"action": "SELL", "amount": 70187.5, "date": "2026-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1540684/000149315226021103/0001493152-26-021103-index.htm"}}, {"who": "Tiago Miranda", "who_key": "Miranda Tiago", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 51329.93, "net": -51329.93, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 51329.93, "date": "2026-04-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1540684/000149315226018156/0001493152-26-018156-index.htm"}], "latest": {"action": "SELL", "amount": 51329.93, "date": "2026-04-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1540684/000149315226018156/0001493152-26-018156-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001493152-26-039203", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-14", "title": "Quarterly report", "accession": "0001493152-26-038358", "price_sensitive": true}, {"form": "10-K/A", "date": "2026-08-14", "title": "Form 10-K/A", "accession": "0001493152-26-038339", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001493152-26-035870", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "Insider transaction", "accession": "0001493152-26-034653", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001493152-26-032026", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001493152-26-032006", "price_sensitive": false}, {"form": "144", "date": "2026-06-30", "title": "Notice of proposed sale", "accession": "0001958244-26-000413", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-29", "title": "Material event", "accession": "0001493152-26-030395", "price_sensitive": true}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001493152-26-029430", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-16", "title": "Material event", "accession": "0001493152-26-028920", "price_sensitive": true}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001493152-26-027594", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "Insider transaction", "accession": "0001493152-26-027329", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0001493152-26-026507", "price_sensitive": true}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001493152-26-025122", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-062735", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001493152-26-022057", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "Insider transaction", "accession": "0001493152-26-021805", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001493152-26-021719", "price_sensitive": true}, {"form": "4", "date": "2026-05-04", "title": "Insider transaction", "accession": "0001493152-26-021103", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "Insider transaction", "accession": "0001493152-26-020952", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-04-29", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-193325", "price_sensitive": false}, {"form": "4", "date": "2026-04-20", "title": "Insider transaction", "accession": "0001493152-26-018156", "price_sensitive": false}, {"form": "4", "date": "2026-04-17", "title": "Insider transaction", "accession": "0001493152-26-017824", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-16", "title": "Form DEFA14A", "accession": "0001493152-26-017024", "price_sensitive": false}], "performance": {"ticker": "ATLX", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2017-01-27", "close": 18.797, "volume": 253.0}, {"date": "2017-01-30", "close": 12.0301, "volume": 1318.0}, {"date": "2017-01-31", "close": 8.2707, "volume": 197.0}, {"date": "2017-02-01", "close": 11.2782, "volume": 393.0}, {"date": "2017-02-02", "close": 8.2707, "volume": 176.0}, {"date": "2017-02-03", "close": 12.782, "volume": 307.0}, {"date": "2017-02-06", "close": 12.782, "volume": 6.0}, {"date": "2017-02-07", "close": 14.2857, "volume": 176.0}, {"date": "2017-02-08", "close": 22.5564, "volume": 192.0}, {"date": "2017-02-09", "close": 28.5714, "volume": 193.0}, {"date": "2017-02-10", "close": 29.3233, "volume": 211.0}, {"date": "2017-02-13", "close": 27.8195, "volume": 57.0}, {"date": "2017-02-14", "close": 30.0, "volume": 199.0}, {"date": "2017-02-15", "close": 30.0, "volume": 355.0}, {"date": "2017-02-16", "close": 29.9248, "volume": 83.0}, {"date": "2017-02-17", "close": 29.3233, "volume": 157.0}, {"date": "2017-02-21", "close": 24.4361, "volume": 384.0}, {"date": "2017-02-22", "close": 21.0526, "volume": 60.0}, {"date": "2017-02-23", "close": 18.797, "volume": 171.0}, {"date": "2017-02-24", "close": 22.5564, "volume": 9.0}, {"date": "2017-02-27", "close": 17.2932, "volume": 59.0}, {"date": "2017-02-28", "close": 18.797, "volume": 425.0}, {"date": "2017-03-01", "close": 22.218, "volume": 398.0}, {"date": "2017-03-02", "close": 28.7218, "volume": 196.0}, {"date": "2017-03-03", "close": 24.7368, "volume": 26.0}, {"date": "2017-03-06", "close": 21.6541, "volume": 515.0}, {"date": "2017-03-07", "close": 18.7218, "volume": 116.0}, {"date": "2017-03-08", "close": 15.0376, "volume": 633.0}, {"date": "2017-03-09", "close": 18.0451, "volume": 62.0}, {"date": "2017-03-10", "close": 18.0451, "volume": 39.0}, {"date": "2017-03-13", "close": 14.2857, "volume": 162.0}, {"date": "2017-03-14", "close": 15.0376, "volume": 232.0}, {"date": "2017-03-15", "close": 14.5865, "volume": 320.0}, {"date": "2017-03-16", "close": 12.0301, "volume": 271.0}, {"date": "2017-03-17", "close": 12.2248, "volume": 236.0}, {"date": "2017-03-20", "close": 9.7744, "volume": 354.0}, {"date": "2017-03-21", "close": 13.9098, "volume": 633.0}, {"date": "2017-03-22", "close": 13.4586, "volume": 483.0}, {"date": "2017-03-23", "close": 11.6541, "volume": 743.0}, {"date": "2017-03-24", "close": 13.1579, "volume": 326.0}, {"date": "2017-03-27", "close": 13.4586, "volume": 374.0}, {"date": "2017-03-28", "close": 14.2105, "volume": 573.0}, {"date": "2017-03-29", "close": 11.8797, "volume": 189.0}, {"date": "2017-03-30", "close": 12.1805, "volume": 136.0}, {"date": "2017-03-31", "close": 10.9023, "volume": 239.0}, {"date": "2017-04-03", "close": 11.2782, "volume": 18.0}, {"date": "2017-04-04", "close": 18.7218, "volume": 334.0}, {"date": "2017-04-05", "close": 18.7218, "volume": null}, {"date": "2017-04-06", "close": 17.6692, "volume": 21.0}, {"date": "2017-04-07", "close": 18.0451, "volume": 180.0}, {"date": "2017-04-10", "close": 17.3684, "volume": 19.0}, {"date": "2017-04-11", "close": 17.5188, "volume": 73.0}, {"date": "2017-04-12", "close": 17.5188, "volume": null}, {"date": "2017-04-13", "close": 17.5188, "volume": 22.0}, {"date": "2017-04-17", "close": 17.2932, "volume": 21.0}, {"date": "2017-04-18", "close": 17.594, "volume": 136.0}, {"date": "2017-04-19", "close": 19.5489, "volume": 70.0}, {"date": "2017-04-20", "close": 16.1654, "volume": 64.0}, {"date": "2017-04-21", "close": 22.5564, "volume": 165.0}, {"date": "2017-04-24", "close": 16.391, "volume": 19.0}, {"date": "2017-04-25", "close": 18.797, "volume": 160.0}, {"date": "2017-04-26", "close": 22.5564, "volume": 127.0}, {"date": "2017-04-27", "close": 22.5564, "volume": 12.0}, {"date": "2017-04-28", "close": 22.4812, "volume": 9.0}, {"date": "2017-05-01", "close": 18.797, "volume": 82.0}, {"date": "2017-05-02", "close": 17.1955, "volume": 29.0}, {"date": "2017-05-03", "close": 21.9549, "volume": 8.0}, {"date": "2017-05-04", "close": 16.985, "volume": 38.0}, {"date": "2017-05-05", "close": 13.5338, "volume": 866.0}, {"date": "2017-05-08", "close": 15.0376, "volume": 87.0}, {"date": "2017-05-09", "close": 15.0376, "volume": 3.0}, {"date": "2017-05-10", "close": 12.782, "volume": 13.0}, {"date": "2017-05-11", "close": 15.0376, "volume": 418.0}, {"date": "2017-05-12", "close": 15.0376, "volume": 10.0}, {"date": "2017-05-15", "close": 18.797, "volume": 154.0}, {"date": "2017-05-16", "close": 18.797, "volume": 136.0}, {"date": "2017-05-17", "close": 18.797, "volume": null}, {"date": "2017-05-18", "close": 18.797, "volume": null}, {"date": "2017-05-19", "close": 18.797, "volume": null}, {"date": "2017-05-22", "close": 18.797, "volume": null}, {"date": "2017-05-23", "close": 21.4286, "volume": 12.0}, {"date": "2017-05-24", "close": 21.4286, "volume": 24.0}, {"date": "2017-05-25", "close": 21.4286, "volume": null}, {"date": "2017-05-26", "close": 21.4286, "volume": null}, {"date": "2017-05-30", "close": 21.4286, "volume": null}, {"date": "2017-05-31", "close": 21.3534, "volume": 6.0}, {"date": "2017-06-01", "close": 12.782, "volume": 220.0}, {"date": "2017-06-02", "close": 11.3534, "volume": 24.0}, {"date": "2017-06-05", "close": 12.0301, "volume": 35.0}, {"date": "2017-06-06", "close": 12.0301, "volume": 29.0}, {"date": "2017-06-07", "close": 21.0526, "volume": 3.0}, {"date": "2017-06-08", "close": 20.9023, "volume": 7.0}, {"date": "2017-06-09", "close": 20.9023, "volume": null}, {"date": "2017-06-12", "close": 12.782, "volume": 18.0}, {"date": "2017-06-13", "close": 13.1579, "volume": 1.0}, {"date": "2017-06-14", "close": 13.1579, "volume": 60.0}, {"date": "2017-06-15", "close": 13.1579, "volume": 3.0}, {"date": "2017-06-16", "close": 12.9699, "volume": 1.0}, {"date": "2017-06-19", "close": 18.4211, "volume": 69.0}, {"date": "2017-06-20", "close": 12.782, "volume": 136.0}, {"date": "2017-06-21", "close": 11.2782, "volume": 512.0}, {"date": "2017-06-22", "close": 12.782, "volume": 173.0}, {"date": "2017-06-23", "close": 14.2857, "volume": 135.0}, {"date": "2017-06-26", "close": 9.4737, "volume": 158.0}, {"date": "2017-06-27", "close": 10.5263, "volume": 239.0}, {"date": "2017-06-28", "close": 13.3083, "volume": 164.0}, {"date": "2017-06-29", "close": 12.782, "volume": 150.0}, {"date": "2017-06-30", "close": 9.0226, "volume": 597.0}, {"date": "2017-07-03", "close": 7.5188, "volume": 669.0}, {"date": "2017-07-05", "close": 8.2707, "volume": 180.0}, {"date": "2017-07-06", "close": 7.5188, "volume": 607.0}, {"date": "2017-07-07", "close": 6.7669, "volume": 507.0}, {"date": "2017-07-10", "close": 6.7669, "volume": 292.0}, {"date": "2017-07-11", "close": 4.5113, "volume": 446.0}, {"date": "2017-07-12", "close": 4.5113, "volume": 1333.0}, {"date": "2017-07-13", "close": 4.8872, "volume": 1451.0}, {"date": "2017-07-14", "close": 4.8872, "volume": 608.0}, {"date": "2017-07-17", "close": 4.8872, "volume": 548.0}, {"date": "2017-07-18", "close": 5.5639, "volume": 1133.0}, {"date": "2017-07-19", "close": 4.5865, "volume": 2971.0}, {"date": "2017-07-20", "close": 4.5113, "volume": 703.0}, {"date": "2017-07-21", "close": 4.3609, "volume": 146.0}, {"date": "2017-07-24", "close": 3.0827, "volume": 994.0}, {"date": "2017-07-25", "close": 3.3835, "volume": 897.0}, {"date": "2017-07-26", "close": 3.3835, "volume": 93.0}, {"date": "2017-07-27", "close": 3.0075, "volume": 125.0}, {"date": "2017-07-28", "close": 3.3835, "volume": 530.0}, {"date": "2017-07-31", "close": 3.1955, "volume": 173.0}, {"date": "2017-08-01", "close": 3.0075, "volume": 709.0}, {"date": "2017-08-02", "close": 3.0075, "volume": 239.0}, {"date": "2017-08-03", "close": 3.3083, "volume": 15.0}, {"date": "2017-08-04", "close": 3.3083, "volume": 4.0}, {"date": "2017-08-07", "close": 3.3835, "volume": 18.0}, {"date": "2017-08-08", "close": 5.2632, "volume": 1986.0}, {"date": "2017-08-09", "close": 4.8872, "volume": 137.0}, {"date": "2017-08-10", "close": 4.8872, "volume": 186.0}, {"date": "2017-08-11", "close": 4.5113, "volume": 76.0}, {"date": "2017-08-14", "close": 4.5113, "volume": 240.0}, {"date": "2017-08-15", "close": 3.7594, "volume": 87.0}, {"date": "2017-08-16", "close": 4.4361, "volume": 71.0}, {"date": "2017-08-17", "close": 3.7594, "volume": 130.0}, {"date": "2017-08-18", "close": 4.3609, "volume": 1223.0}, {"date": "2017-08-21", "close": 3.7594, "volume": 720.0}, {"date": "2017-08-22", "close": 3.7594, "volume": 167.0}, {"date": "2017-08-23", "close": 3.5338, "volume": 190.0}, {"date": "2017-08-24", "close": 3.3835, "volume": 383.0}, {"date": "2017-08-25", "close": 3.7594, "volume": 121.0}, {"date": "2017-08-28", "close": 4.1353, "volume": 219.0}, {"date": "2017-08-29", "close": 4.812, "volume": 192.0}, {"date": "2017-08-30", "close": 3.4586, "volume": 395.0}, {"date": "2017-08-31", "close": 3.4586, "volume": 237.0}, {"date": "2017-09-01", "close": 4.812, "volume": 177.0}, {"date": "2017-09-05", "close": 4.9624, "volume": 2.0}, {"date": "2017-09-06", "close": 4.7368, "volume": 977.0}, {"date": "2017-09-07", "close": 5.0376, "volume": 427.0}, {"date": "2017-09-08", "close": 7.2932, "volume": 1545.0}, {"date": "2017-09-11", "close": 7.8947, "volume": 957.0}, {"date": "2017-09-12", "close": 10.5263, "volume": 941.0}, {"date": "2017-09-13", "close": 8.1203, "volume": 229.0}, {"date": "2017-09-14", "close": 6.015, "volume": 968.0}, {"date": "2017-09-15", "close": 5.2632, "volume": 432.0}, {"date": "2017-09-18", "close": 5.6391, "volume": 245.0}, {"date": "2017-09-19", "close": 9.0226, "volume": 1533.0}, {"date": "2017-09-20", "close": 6.015, "volume": 736.0}, {"date": "2017-09-21", "close": 7.2932, "volume": 1.0}, {"date": "2017-09-22", "close": 7.2932, "volume": 331.0}, {"date": "2017-09-25", "close": 6.1654, "volume": 493.0}, {"date": "2017-09-26", "close": 6.391, "volume": 1397.0}, {"date": "2017-09-27", "close": 6.7669, "volume": 69.0}, {"date": "2017-09-28", "close": 7.2932, "volume": 68.0}, {"date": "2017-09-29", "close": 5.9398, "volume": 1899.0}, {"date": "2017-10-02", "close": 4.8872, "volume": 1246.0}, {"date": "2017-10-03", "close": 5.9398, "volume": 779.0}, {"date": "2017-10-04", "close": 5.7143, "volume": 144.0}, {"date": "2017-10-05", "close": 5.8647, "volume": 199.0}, {"date": "2017-10-06", "close": 5.6391, "volume": 249.0}, {"date": "2017-10-09", "close": 5.6391, "volume": 408.0}, {"date": "2017-10-10", "close": 4.5865, "volume": 23.0}, {"date": "2017-10-11", "close": 6.3158, "volume": 73.0}, {"date": "2017-10-12", "close": 5.9398, "volume": 136.0}, {"date": "2017-10-13", "close": 6.2406, "volume": 21.0}, {"date": "2017-10-16", "close": 6.3158, "volume": 72.0}, {"date": "2017-10-17", "close": 5.2632, "volume": 213.0}, {"date": "2017-10-18", "close": 5.8647, "volume": 120.0}, {"date": "2017-10-19", "close": 6.2406, "volume": 152.0}, {"date": "2017-10-20", "close": 6.1654, "volume": 191.0}, {"date": "2017-10-23", "close": 5.4707, "volume": 1.0}, {"date": "2017-10-24", "close": 4.7368, "volume": 316.0}, {"date": "2017-10-25", "close": 4.5113, "volume": 237.0}, {"date": "2017-10-26", "close": 3.7594, "volume": 221.0}, {"date": "2017-10-27", "close": 5.188, "volume": 166.0}, {"date": "2017-10-30", "close": 5.2632, "volume": 3.0}, {"date": "2017-10-31", "close": 5.2632, "volume": 101.0}, {"date": "2017-11-01", "close": 5.188, "volume": 1593.0}, {"date": "2017-11-02", "close": 4.1353, "volume": 652.0}, {"date": "2017-11-03", "close": 3.3835, "volume": 1413.0}, {"date": "2017-11-06", "close": 3.4586, "volume": 667.0}, {"date": "2017-11-07", "close": 3.1579, "volume": 264.0}, {"date": "2017-11-08", "close": 3.3083, "volume": 833.0}, {"date": "2017-11-09", "close": 3.0827, "volume": 1178.0}, {"date": "2017-11-10", "close": 3.6842, "volume": 974.0}, {"date": "2017-11-13", "close": 3.285, "volume": 187.0}, {"date": "2017-11-14", "close": 3.285, "volume": null}, {"date": "2017-11-15", "close": 3.609, "volume": 372.0}, {"date": "2017-11-16", "close": 3.5263, "volume": 93.0}, {"date": "2017-11-17", "close": 3.5338, "volume": 67.0}, {"date": "2017-11-20", "close": 3.8346, "volume": 133.0}, {"date": "2017-11-21", "close": 3.797, "volume": 7.0}, {"date": "2017-11-22", "close": 3.7594, "volume": 53.0}, {"date": "2017-11-24", "close": 3.7594, "volume": null}, {"date": "2017-11-27", "close": 2.782, "volume": 844.0}, {"date": "2017-11-28", "close": 3.3083, "volume": 628.0}, {"date": "2017-11-29", "close": 3.3835, "volume": 387.0}, {"date": "2017-11-30", "close": 3.6842, "volume": 447.0}, {"date": "2017-12-01", "close": 3.6842, "volume": 601.0}, {"date": "2017-12-04", "close": 3.609, "volume": 943.0}, {"date": "2017-12-05", "close": 3.0075, "volume": 269.0}, {"date": "2017-12-06", "close": 3.3835, "volume": 236.0}, {"date": "2017-12-07", "close": 3.0075, "volume": 575.0}, {"date": "2017-12-08", "close": 3.3835, "volume": 35.0}, {"date": "2017-12-11", "close": 4.4361, "volume": 231.0}, {"date": "2017-12-12", "close": 3.1579, "volume": 713.0}, {"date": "2017-12-13", "close": 4.812, "volume": 2207.0}, {"date": "2017-12-14", "close": 4.812, "volume": 439.0}, {"date": "2017-12-15", "close": 4.812, "volume": 89.0}, {"date": "2017-12-18", "close": 3.9474, "volume": 1017.0}, {"date": "2017-12-19", "close": 4.3609, "volume": 693.0}, {"date": "2017-12-20", "close": 3.7594, "volume": 1999.0}, {"date": "2017-12-21", "close": 3.4586, "volume": 1915.0}, {"date": "2017-12-22", "close": 4.1353, "volume": 398.0}, {"date": "2017-12-26", "close": 4.2857, "volume": 117.0}, {"date": "2017-12-27", "close": 3.7594, "volume": 230.0}, {"date": "2017-12-28", "close": 3.0827, "volume": 1097.0}, {"date": "2017-12-29", "close": 3.0075, "volume": 1139.0}, {"date": "2018-01-02", "close": 3.0075, "volume": 997.0}, {"date": "2018-01-03", "close": 3.0075, "volume": 529.0}, {"date": "2018-01-04", "close": 4.3609, "volume": 3700.0}, {"date": "2018-01-05", "close": 3.5414, "volume": 1387.0}, {"date": "2018-01-08", "close": 4.1353, "volume": 917.0}, {"date": "2018-01-09", "close": 3.7594, "volume": 225.0}, {"date": "2018-01-10", "close": 3.797, "volume": 61.0}, {"date": "2018-01-11", "close": 3.7594, "volume": 311.0}, {"date": "2018-01-12", "close": 3.5338, "volume": 3984.0}, {"date": "2018-01-16", "close": 3.0451, "volume": 381.0}, {"date": "2018-01-17", "close": 2.7068, "volume": 2202.0}, {"date": "2018-01-18", "close": 3.0075, "volume": 156.0}, {"date": "2018-01-19", "close": 2.9699, "volume": 47.0}, {"date": "2018-01-22", "close": 2.8947, "volume": 220.0}, {"date": "2018-01-23", "close": 2.6316, "volume": 1913.0}, {"date": "2018-01-24", "close": 2.9323, "volume": 625.0}, {"date": "2018-01-25", "close": 2.9323, "volume": 1914.0}, {"date": "2018-01-26", "close": 3.3835, "volume": 1045.0}, {"date": "2018-01-29", "close": 3.1579, "volume": 771.0}, {"date": "2018-01-30", "close": 2.9323, "volume": 194.0}, {"date": "2018-01-31", "close": 3.5338, "volume": 3372.0}, {"date": "2018-02-01", "close": 3.0827, "volume": 487.0}, {"date": "2018-02-02", "close": 3.4586, "volume": 415.0}, {"date": "2018-02-05", "close": 3.4586, "volume": 390.0}, {"date": "2018-02-06", "close": 3.4586, "volume": 145.0}, {"date": "2018-02-07", "close": 3.3759, "volume": 2049.0}, {"date": "2018-02-08", "close": 3.0075, "volume": 1737.0}, {"date": "2018-02-09", "close": 2.8195, "volume": 1477.0}, {"date": "2018-02-12", "close": 2.8571, "volume": 28.0}, {"date": "2018-02-13", "close": 2.8571, "volume": null}, {"date": "2018-02-14", "close": 2.6316, "volume": 378.0}, {"date": "2018-02-15", "close": 2.8571, "volume": 3480.0}, {"date": "2018-02-16", "close": 2.2556, "volume": 2611.0}, {"date": "2018-02-20", "close": 2.406, "volume": 5580.0}, {"date": "2018-02-21", "close": 3.0075, "volume": 6718.0}, {"date": "2018-02-22", "close": 2.782, "volume": 6437.0}, {"date": "2018-02-23", "close": 2.1805, "volume": 6055.0}, {"date": "2018-02-26", "close": 2.3308, "volume": 6290.0}, {"date": "2018-02-27", "close": 2.8571, "volume": 2069.0}, {"date": "2018-02-28", "close": 2.4812, "volume": 2474.0}, {"date": "2018-03-01", "close": 2.4812, "volume": 2591.0}, {"date": "2018-03-02", "close": 2.2556, "volume": 4214.0}, {"date": "2018-03-05", "close": 2.1053, "volume": 3802.0}, {"date": "2018-03-06", "close": 2.2256, "volume": 5208.0}, {"date": "2018-03-07", "close": 2.9323, "volume": 5921.0}, {"date": "2018-03-08", "close": 2.2556, "volume": 4966.0}, {"date": "2018-03-09", "close": 2.2556, "volume": 2054.0}, {"date": "2018-03-12", "close": 2.4812, "volume": 3841.0}, {"date": "2018-03-13", "close": 1.8797, "volume": 4532.0}, {"date": "2018-03-14", "close": 2.0301, "volume": 7654.0}, {"date": "2018-03-15", "close": 2.2556, "volume": 2968.0}, {"date": "2018-03-16", "close": 2.1053, "volume": 3845.0}, {"date": "2018-03-19", "close": 2.2556, "volume": 4701.0}, {"date": "2018-03-20", "close": 1.9549, "volume": 3190.0}, {"date": "2018-03-21", "close": 2.0301, "volume": 2700.0}, {"date": "2018-03-22", "close": 1.8797, "volume": 4653.0}, {"date": "2018-03-23", "close": 2.1053, "volume": 677.0}, {"date": "2018-03-26", "close": 2.2556, "volume": 3283.0}, {"date": "2018-03-27", "close": 2.2556, "volume": 3631.0}, {"date": "2018-03-28", "close": 2.4812, "volume": 1863.0}, {"date": "2018-03-29", "close": 1.9549, "volume": 2288.0}, {"date": "2018-04-02", "close": 1.9925, "volume": 1366.0}, {"date": "2018-04-03", "close": 1.9925, "volume": null}, {"date": "2018-04-04", "close": 2.0301, "volume": 653.0}, {"date": "2018-04-05", "close": 2.1805, "volume": 156.0}, {"date": "2018-04-06", "close": 2.2556, "volume": 2437.0}, {"date": "2018-04-09", "close": 2.4812, "volume": 80.0}, {"date": "2018-04-10", "close": 2.0301, "volume": 8862.0}, {"date": "2018-04-11", "close": 2.1805, "volume": 3618.0}, {"date": "2018-04-12", "close": 1.7293, "volume": 3435.0}, {"date": "2018-04-13", "close": 1.6541, "volume": 12602.0}, {"date": "2018-04-16", "close": 1.7293, "volume": 1531.0}, {"date": "2018-04-17", "close": 1.6541, "volume": 210.0}, {"date": "2018-04-18", "close": 1.8797, "volume": 58.0}, {"date": "2018-04-19", "close": 1.8797, "volume": 53.0}, {"date": "2018-04-20", "close": 1.8797, "volume": 66.0}, {"date": "2018-04-23", "close": 1.8045, "volume": 1293.0}, {"date": "2018-04-24", "close": 1.6917, "volume": 19.0}, {"date": "2018-04-25", "close": 1.5038, "volume": 1356.0}, {"date": "2018-04-26", "close": 2.0301, "volume": 2513.0}, {"date": "2018-04-27", "close": 1.5789, "volume": 3797.0}, {"date": "2018-04-30", "close": 1.5789, "volume": 1430.0}, {"date": "2018-05-01", "close": 1.7293, "volume": 3481.0}, {"date": "2018-05-02", "close": 1.5789, "volume": 745.0}, {"date": "2018-05-03", "close": 1.5789, "volume": null}, {"date": "2018-05-04", "close": 1.6541, "volume": 57.0}, {"date": "2018-05-07", "close": 1.2782, "volume": 694.0}, {"date": "2018-05-08", "close": 1.6541, "volume": 3816.0}, {"date": "2018-05-09", "close": 1.7293, "volume": 2575.0}, {"date": "2018-05-10", "close": 1.5038, "volume": 2660.0}, {"date": "2018-05-11", "close": 1.8045, "volume": 72.0}, {"date": "2018-05-14", "close": 1.8045, "volume": 80.0}, {"date": "2018-05-15", "close": 1.5789, "volume": 2557.0}, {"date": "2018-05-16", "close": 2.1805, "volume": 10861.0}, {"date": "2018-05-17", "close": 1.8045, "volume": 1788.0}, {"date": "2018-05-18", "close": 1.8797, "volume": 659.0}, {"date": "2018-05-21", "close": 2.1053, "volume": 346.0}, {"date": "2018-05-22", "close": 1.9549, "volume": 406.0}, {"date": "2018-05-23", "close": 2.406, "volume": 3644.0}, {"date": "2018-05-24", "close": 2.1805, "volume": 2372.0}, {"date": "2018-05-25", "close": 2.1805, "volume": 730.0}, {"date": "2018-05-29", "close": 1.8797, "volume": 712.0}, {"date": "2018-05-30", "close": 2.2556, "volume": 1931.0}, {"date": "2018-05-31", "close": 2.0301, "volume": 1200.0}, {"date": "2018-06-01", "close": 1.9549, "volume": 1849.0}, {"date": "2018-06-04", "close": 2.0301, "volume": 1277.0}, {"date": "2018-06-05", "close": 1.8045, "volume": 2677.0}, {"date": "2018-06-06", "close": 1.8797, "volume": 200.0}, {"date": "2018-06-07", "close": 1.3534, "volume": 3246.0}, {"date": "2018-06-08", "close": 1.8045, "volume": 2256.0}, {"date": "2018-06-11", "close": 1.4286, "volume": 1465.0}, {"date": "2018-06-12", "close": 1.6165, "volume": 2248.0}, {"date": "2018-06-13", "close": 1.5789, "volume": 1878.0}, {"date": "2018-06-14", "close": 1.5038, "volume": 1874.0}, {"date": "2018-06-15", "close": 1.609, "volume": 2834.0}, {"date": "2018-06-18", "close": 1.3534, "volume": 1439.0}, {"date": "2018-06-19", "close": 1.5038, "volume": 753.0}, {"date": "2018-06-20", "close": 1.5038, "volume": 855.0}, {"date": "2018-06-21", "close": 1.5038, "volume": 40.0}, {"date": "2018-06-22", "close": 1.5038, "volume": 193.0}, {"date": "2018-06-25", "close": 1.5789, "volume": 211.0}, {"date": "2018-06-26", "close": 1.7293, "volume": 4603.0}, {"date": "2018-06-27", "close": 1.5038, "volume": 865.0}, {"date": "2018-06-28", "close": 1.7068, "volume": 213.0}, {"date": "2018-06-29", "close": 1.4286, "volume": 2326.0}, {"date": "2018-07-02", "close": 1.3534, "volume": 1472.0}, {"date": "2018-07-03", "close": 1.5038, "volume": 2514.0}, {"date": "2018-07-05", "close": 1.4286, "volume": 1619.0}, {"date": "2018-07-06", "close": 1.5038, "volume": 4651.0}, {"date": "2018-07-09", "close": 1.5789, "volume": 3584.0}, {"date": "2018-07-10", "close": 1.5789, "volume": 2079.0}, {"date": "2018-07-11", "close": 1.3534, "volume": 1760.0}, {"date": "2018-07-12", "close": 1.4286, "volume": 2516.0}, {"date": "2018-07-13", "close": 1.4286, "volume": 1160.0}, {"date": "2018-07-16", "close": 1.391, "volume": 1889.0}, {"date": "2018-07-17", "close": 1.2782, "volume": 2318.0}, {"date": "2018-07-18", "close": 1.2782, "volume": 2346.0}, {"date": "2018-07-19", "close": 1.2782, "volume": 1816.0}, {"date": "2018-07-20", "close": 1.4286, "volume": 1828.0}, {"date": "2018-07-23", "close": 1.3534, "volume": 1823.0}, {"date": "2018-07-24", "close": 1.2782, "volume": 565.0}, {"date": "2018-07-25", "close": 1.1278, "volume": 1944.0}, {"date": "2018-07-26", "close": 1.2782, "volume": 1937.0}, {"date": "2018-07-27", "close": 1.203, "volume": 2334.0}, {"date": "2018-07-30", "close": 1.2782, "volume": 1197.0}, {"date": "2018-07-31", "close": 1.203, "volume": 3372.0}, {"date": "2018-08-01", "close": 1.203, "volume": 1248.0}, {"date": "2018-08-02", "close": 1.1278, "volume": 2109.0}, {"date": "2018-08-03", "close": 0.9774, "volume": 1330.0}, {"date": "2018-08-06", "close": 0.9774, "volume": 3624.0}, {"date": "2018-08-07", "close": 1.4286, "volume": 8424.0}, {"date": "2018-08-08", "close": 1.3534, "volume": 1427.0}, {"date": "2018-08-09", "close": 1.0526, "volume": 9780.0}, {"date": "2018-08-10", "close": 1.0526, "volume": 2342.0}, {"date": "2018-08-13", "close": 0.9774, "volume": 3755.0}, {"date": "2018-08-14", "close": 0.9774, "volume": 1583.0}, {"date": "2018-08-15", "close": 0.8271, "volume": 5752.0}, {"date": "2018-08-16", "close": 0.8271, "volume": 4292.0}, {"date": "2018-08-17", "close": 0.9023, "volume": 5205.0}, {"date": "2018-08-20", "close": 0.8647, "volume": 4931.0}, {"date": "2018-08-21", "close": 0.7519, "volume": 5874.0}, {"date": "2018-08-22", "close": 0.9023, "volume": 2322.0}, {"date": "2018-08-23", "close": 0.8271, "volume": 15621.0}, {"date": "2018-08-24", "close": 0.8271, "volume": 3618.0}, {"date": "2018-08-27", "close": 0.8271, "volume": 4070.0}, {"date": "2018-08-28", "close": 0.8271, "volume": 2860.0}, {"date": "2018-08-29", "close": 0.8271, "volume": 2941.0}, {"date": "2018-08-30", "close": 0.7519, "volume": 2798.0}, {"date": "2018-08-31", "close": 0.7519, "volume": 1745.0}, {"date": "2018-09-04", "close": 0.7519, "volume": 136.0}, {"date": "2018-09-05", "close": 0.6767, "volume": 2216.0}, {"date": "2018-09-06", "close": 0.8271, "volume": 12124.0}, {"date": "2018-09-07", "close": 0.9023, "volume": 14935.0}, {"date": "2018-09-10", "close": 0.8271, "volume": 3846.0}, {"date": "2018-09-11", "close": 0.9774, "volume": 2040.0}, {"date": "2018-09-12", "close": 0.8271, "volume": 3278.0}, {"date": "2018-09-13", "close": 0.8271, "volume": 3848.0}, {"date": "2018-09-14", "close": 0.7519, "volume": 3112.0}, {"date": "2018-09-17", "close": 0.7519, "volume": 3597.0}, {"date": "2018-09-18", "close": 1.8797, "volume": 157038.0}, {"date": "2018-09-19", "close": 1.2782, "volume": 62158.0}, {"date": "2018-09-20", "close": 1.594, "volume": 55466.0}, {"date": "2018-09-21", "close": 1.5038, "volume": 9690.0}, {"date": "2018-09-24", "close": 1.6165, "volume": 6780.0}, {"date": "2018-09-25", "close": 1.8797, "volume": 7961.0}, {"date": "2018-09-26", "close": 1.6541, "volume": 13053.0}, {"date": "2018-09-27", "close": 1.5038, "volume": 6623.0}, {"date": "2018-09-28", "close": 1.4286, "volume": 3377.0}, {"date": "2018-10-01", "close": 1.5789, "volume": 15929.0}, {"date": "2018-10-02", "close": 1.5038, "volume": 11715.0}, {"date": "2018-10-03", "close": 1.3534, "volume": 17825.0}, {"date": "2018-10-04", "close": 1.5038, "volume": 3038.0}, {"date": "2018-10-05", "close": 1.2782, "volume": 2822.0}, {"date": "2018-10-08", "close": 1.3534, "volume": 5261.0}, {"date": "2018-10-09", "close": 1.4286, "volume": 2759.0}, {"date": "2018-10-10", "close": 1.2782, "volume": 3890.0}, {"date": "2018-10-11", "close": 1.2782, "volume": 3798.0}, {"date": "2018-10-12", "close": 1.3534, "volume": 2169.0}, {"date": "2018-10-15", "close": 1.0526, "volume": 6651.0}, {"date": "2018-10-16", "close": 1.203, "volume": 6399.0}, {"date": "2018-10-17", "close": 1.0526, "volume": 2085.0}, {"date": "2018-10-18", "close": 1.0526, "volume": 6669.0}, {"date": "2018-10-19", "close": 0.9774, "volume": 5800.0}, {"date": "2018-10-22", "close": 0.9774, "volume": 1955.0}, {"date": "2018-10-23", "close": 0.9023, "volume": 9105.0}, {"date": "2018-10-24", "close": 0.9774, "volume": 1413.0}, {"date": "2018-10-25", "close": 0.9774, "volume": 3849.0}, {"date": "2018-10-26", "close": 0.8947, "volume": 5306.0}, {"date": "2018-10-29", "close": 1.203, "volume": 4086.0}, {"date": "2018-10-30", "close": 1.2782, "volume": 1439.0}, {"date": "2018-10-31", "close": 1.0902, "volume": 1190.0}, {"date": "2018-11-01", "close": 0.985, "volume": 3346.0}, {"date": "2018-11-02", "close": 1.015, "volume": 850.0}, {"date": "2018-11-05", "close": 1.1278, "volume": 2395.0}, {"date": "2018-11-06", "close": 1.203, "volume": 471.0}, {"date": "2018-11-07", "close": 1.1278, "volume": 1475.0}, {"date": "2018-11-08", "close": 1.1278, "volume": 56.0}, {"date": "2018-11-09", "close": 1.0526, "volume": 2676.0}, {"date": "2018-11-12", "close": 1.203, "volume": 1194.0}, {"date": "2018-11-13", "close": 1.1278, "volume": 5036.0}, {"date": "2018-11-14", "close": 1.1654, "volume": 1406.0}, {"date": "2018-11-15", "close": 1.0526, "volume": 6445.0}, {"date": "2018-11-16", "close": 1.0526, "volume": 911.0}, {"date": "2018-11-19", "close": 1.1278, "volume": 759.0}, {"date": "2018-11-20", "close": 1.0526, "volume": 64.0}, {"date": "2018-11-21", "close": 1.1278, "volume": 3.0}, {"date": "2018-11-23", "close": 0.9774, "volume": 60.0}, {"date": "2018-11-26", "close": 1.1278, "volume": 3366.0}, {"date": "2018-11-27", "close": 1.1278, "volume": 390.0}, {"date": "2018-11-28", "close": 1.203, "volume": 487.0}, {"date": "2018-11-29", "close": 1.0376, "volume": 1669.0}, {"date": "2018-11-30", "close": 1.1278, "volume": 445.0}, {"date": "2018-12-03", "close": 1.0526, "volume": 632.0}, {"date": "2018-12-04", "close": 0.9774, "volume": 1274.0}, {"date": "2018-12-06", "close": 0.9023, "volume": 3076.0}, {"date": "2018-12-07", "close": 0.9023, "volume": 3183.0}, {"date": "2018-12-10", "close": 0.9023, "volume": 2625.0}, {"date": "2018-12-11", "close": 0.9023, "volume": 6222.0}, {"date": "2018-12-12", "close": 0.8271, "volume": 8903.0}, {"date": "2018-12-13", "close": 0.8271, "volume": 8721.0}, {"date": "2018-12-14", "close": 0.7519, "volume": 3313.0}, {"date": "2018-12-17", "close": 0.7519, "volume": 2853.0}, {"date": "2018-12-18", "close": 0.7519, "volume": 1809.0}, {"date": "2018-12-19", "close": 0.6767, "volume": 2448.0}, {"date": "2018-12-20", "close": 0.7519, "volume": 15911.0}, {"date": "2018-12-21", "close": 0.8271, "volume": 2740.0}, {"date": "2018-12-24", "close": 0.7444, "volume": 3979.0}, {"date": "2018-12-26", "close": 0.8271, "volume": 3742.0}, {"date": "2018-12-27", "close": 0.8271, "volume": 2905.0}, {"date": "2018-12-28", "close": 0.7519, "volume": 2220.0}, {"date": "2018-12-31", "close": 0.7519, "volume": 2639.0}, {"date": "2019-01-02", "close": 0.7519, "volume": 1893.0}, {"date": "2019-01-03", "close": 0.6767, "volume": 2182.0}, {"date": "2019-01-04", "close": 0.9023, "volume": 6955.0}, {"date": "2019-01-07", "close": 0.9023, "volume": 567.0}, {"date": "2019-01-08", "close": 0.7519, "volume": 25.0}, {"date": "2019-01-09", "close": 0.7519, "volume": 3860.0}, {"date": "2019-01-10", "close": 0.6767, "volume": 4485.0}, {"date": "2019-01-11", "close": 0.6767, "volume": 2026.0}, {"date": "2019-01-14", "close": 0.8271, "volume": 5113.0}, {"date": "2019-01-15", "close": 0.8271, "volume": 2538.0}, {"date": "2019-01-16", "close": 0.7519, "volume": 2970.0}, {"date": "2019-01-17", "close": 0.6767, "volume": 2388.0}, {"date": "2019-01-18", "close": 1.2782, "volume": 22757.0}, {"date": "2019-01-22", "close": 1.0827, "volume": 38433.0}, {"date": "2019-01-23", "close": 0.7519, "volume": 15058.0}, {"date": "2019-01-24", "close": 0.7519, "volume": 6743.0}, {"date": "2019-01-25", "close": 0.9023, "volume": 8011.0}, {"date": "2019-01-28", "close": 0.8271, "volume": 8798.0}, {"date": "2019-01-29", "close": 0.8271, "volume": 3653.0}, {"date": "2019-01-30", "close": 0.8271, "volume": 3592.0}, {"date": "2019-01-31", "close": 0.7519, "volume": 4636.0}, {"date": "2019-02-01", "close": 0.7519, "volume": 3944.0}, {"date": "2019-02-04", "close": 1.0526, "volume": 15050.0}, {"date": "2019-02-05", "close": 0.9023, "volume": 18144.0}, {"date": "2019-02-06", "close": 0.8271, "volume": 4857.0}, {"date": "2019-02-07", "close": 1.0526, "volume": 6128.0}, {"date": "2019-02-08", "close": 0.9023, "volume": 9432.0}, {"date": "2019-02-11", "close": 0.9023, "volume": 3682.0}, {"date": "2019-02-12", "close": 0.9023, "volume": 4113.0}, {"date": "2019-02-13", "close": 0.8271, "volume": 2391.0}, {"date": "2019-02-14", "close": 0.9774, "volume": 3192.0}, {"date": "2019-02-15", "close": 0.9774, "volume": 3247.0}, {"date": "2019-02-19", "close": 0.9023, "volume": 4118.0}, {"date": "2019-02-20", "close": 0.8195, "volume": 2963.0}, {"date": "2019-02-21", "close": 0.8271, "volume": 3910.0}, {"date": "2019-02-22", "close": 0.8271, "volume": 6069.0}, {"date": "2019-02-25", "close": 0.9774, "volume": 6123.0}, {"date": "2019-02-26", "close": 0.8271, "volume": 3685.0}, {"date": "2019-02-27", "close": 0.9774, "volume": 2697.0}, {"date": "2019-02-28", "close": 0.9774, "volume": 2574.0}, {"date": "2019-03-01", "close": 0.9774, "volume": 4414.0}, {"date": "2019-03-04", "close": 1.1278, "volume": 17230.0}, {"date": "2019-03-05", "close": 0.9774, "volume": 2346.0}, {"date": "2019-03-06", "close": 0.8271, "volume": 14367.0}, {"date": "2019-03-07", "close": 0.8271, "volume": 4828.0}, {"date": "2019-03-08", "close": 0.8271, "volume": 5399.0}, {"date": "2019-03-11", "close": 0.8271, "volume": 4348.0}, {"date": "2019-03-12", "close": 0.8647, "volume": 4979.0}, {"date": "2019-03-13", "close": 0.9023, "volume": 3724.0}, {"date": "2019-03-14", "close": 0.9023, "volume": 7968.0}, {"date": "2019-03-15", "close": 0.9023, "volume": 4954.0}, {"date": "2019-03-18", "close": 0.8271, "volume": 3232.0}, {"date": "2019-03-19", "close": 0.9023, "volume": 2131.0}, {"date": "2019-03-20", "close": 0.7519, "volume": 3875.0}, {"date": "2019-03-21", "close": 0.8271, "volume": 3152.0}, {"date": "2019-03-22", "close": 0.8233, "volume": 4123.0}, {"date": "2019-03-25", "close": 0.7519, "volume": 20881.0}, {"date": "2019-03-26", "close": 0.7519, "volume": 2875.0}, {"date": "2019-03-27", "close": 0.9023, "volume": 9818.0}, {"date": "2019-03-28", "close": 0.7519, "volume": 4618.0}, {"date": "2019-03-29", "close": 0.8271, "volume": 2953.0}, {"date": "2019-04-01", "close": 0.8271, "volume": 4038.0}, {"date": "2019-04-02", "close": 0.8271, "volume": 9341.0}, {"date": "2019-04-03", "close": 0.8271, "volume": 2983.0}, {"date": "2019-04-04", "close": 0.7519, "volume": 2633.0}, {"date": "2019-04-05", "close": 0.7519, "volume": 2291.0}, {"date": "2019-04-08", "close": 0.8271, "volume": 1463.0}, {"date": "2019-04-09", "close": 0.7519, "volume": 10695.0}, {"date": "2019-04-10", "close": 0.7519, "volume": 7502.0}, {"date": "2019-04-11", "close": 0.7519, "volume": 3805.0}, {"date": "2019-04-12", "close": 0.7519, "volume": 10038.0}, {"date": "2019-04-15", "close": 0.8271, "volume": 5660.0}, {"date": "2019-04-16", "close": 0.8271, "volume": 7402.0}, {"date": "2019-04-17", "close": 0.7519, "volume": 4665.0}, {"date": "2019-04-18", "close": 0.7519, "volume": 2969.0}, {"date": "2019-04-22", "close": 0.7519, "volume": 3221.0}, {"date": "2019-04-23", "close": 0.7519, "volume": 2438.0}, {"date": "2019-04-24", "close": 0.7481, "volume": 2137.0}, {"date": "2019-04-25", "close": 0.7459, "volume": 1874.0}, {"date": "2019-04-26", "close": 0.7519, "volume": 3066.0}, {"date": "2019-04-29", "close": 0.7519, "volume": 3081.0}, {"date": "2019-04-30", "close": 0.7519, "volume": 1460.0}, {"date": "2019-05-01", "close": 0.7519, "volume": 5798.0}, {"date": "2019-05-02", "close": 0.7519, "volume": 3272.0}, {"date": "2019-05-03", "close": 0.6767, "volume": 8089.0}, {"date": "2019-05-06", "close": 0.6767, "volume": 5507.0}, {"date": "2019-05-07", "close": 0.6767, "volume": 3524.0}, {"date": "2019-05-08", "close": 0.7519, "volume": 41529.0}, {"date": "2019-05-09", "close": 0.6767, "volume": 6732.0}, {"date": "2019-05-10", "close": 0.6767, "volume": 6299.0}, {"date": "2019-05-13", "close": 0.6015, "volume": 21249.0}, {"date": "2019-05-14", "close": 0.5263, "volume": 114763.0}, {"date": "2019-05-15", "close": 0.5263, "volume": 13884.0}, {"date": "2019-05-16", "close": 0.6015, "volume": 15462.0}, {"date": "2019-05-17", "close": 0.6015, "volume": 2740.0}, {"date": "2019-05-20", "close": 0.6767, "volume": 27571.0}, {"date": "2019-05-21", "close": 0.6767, "volume": 3714.0}, {"date": "2019-05-22", "close": 0.5263, "volume": 19298.0}, {"date": "2019-05-23", "close": 0.6015, "volume": 5574.0}, {"date": "2019-05-24", "close": 0.6767, "volume": 19896.0}, {"date": "2019-05-28", "close": 0.6767, "volume": 14641.0}, {"date": "2019-05-29", "close": 0.7143, "volume": 5340.0}, {"date": "2019-05-30", "close": 0.9624, "volume": 25233.0}, {"date": "2019-05-31", "close": 0.7519, "volume": 86396.0}, {"date": "2019-06-03", "close": 0.5263, "volume": 21822.0}, {"date": "2019-06-04", "close": 0.8271, "volume": 180979.0}, {"date": "2019-06-05", "close": 0.7519, "volume": 64730.0}, {"date": "2019-06-06", "close": 0.6767, "volume": 30910.0}, {"date": "2019-06-07", "close": 0.8271, "volume": 25031.0}, {"date": "2019-06-10", "close": 0.8271, "volume": 8956.0}, {"date": "2019-06-11", "close": 0.7519, "volume": 10129.0}, {"date": "2019-06-12", "close": 0.7895, "volume": 14547.0}, {"date": "2019-06-13", "close": 0.6015, "volume": 45170.0}, {"date": "2019-06-14", "close": 0.6015, "volume": 18253.0}, {"date": "2019-06-17", "close": 0.6767, "volume": 10363.0}, {"date": "2019-06-18", "close": 0.6015, "volume": 4114.0}, {"date": "2019-06-19", "close": 0.6015, "volume": 6980.0}, {"date": "2019-06-20", "close": 0.6767, "volume": 15822.0}, {"date": "2019-06-21", "close": 0.6767, "volume": 20301.0}, {"date": "2019-06-24", "close": 0.7519, "volume": 11551.0}, {"date": "2019-06-25", "close": 0.6767, "volume": 5116.0}, {"date": "2019-06-26", "close": 0.7519, "volume": 738.0}, {"date": "2019-06-27", "close": 0.7519, "volume": 8978.0}, {"date": "2019-06-28", "close": 0.6767, "volume": 2405.0}, {"date": "2019-07-01", "close": 0.6767, "volume": 6395.0}, {"date": "2019-07-02", "close": 0.6767, "volume": 13600.0}, {"date": "2019-07-03", "close": 0.6767, "volume": 6597.0}, {"date": "2019-07-05", "close": 1.5038, "volume": 98018.0}, {"date": "2019-07-08", "close": 1.6541, "volume": 54069.0}, {"date": "2019-07-09", "close": 2.3308, "volume": 100186.0}, {"date": "2019-07-10", "close": 2.3308, "volume": 47002.0}, {"date": "2019-07-11", "close": 1.9549, "volume": 30462.0}, {"date": "2019-07-12", "close": 2.6316, "volume": 26505.0}, {"date": "2019-07-15", "close": 4.5113, "volume": 54161.0}, {"date": "2019-07-16", "close": 5.8647, "volume": 60794.0}, {"date": "2019-07-17", "close": 5.188, "volume": 56156.0}, {"date": "2019-07-18", "close": 4.1353, "volume": 39200.0}, {"date": "2019-07-19", "close": 3.4977, "volume": 45597.0}, {"date": "2019-07-22", "close": 3.5338, "volume": 27914.0}, {"date": "2019-07-23", "close": 3.2331, "volume": 21581.0}, {"date": "2019-07-24", "close": 3.1579, "volume": 6871.0}, {"date": "2019-07-25", "close": 3.0075, "volume": 9838.0}, {"date": "2019-07-26", "close": 3.609, "volume": 15452.0}, {"date": "2019-07-29", "close": 5.4135, "volume": 50908.0}, {"date": "2019-07-30", "close": 5.7519, "volume": 36924.0}, {"date": "2019-07-31", "close": 4.5865, "volume": 26538.0}, {"date": "2019-08-01", "close": 5.5639, "volume": 14918.0}, {"date": "2019-08-02", "close": 4.8872, "volume": 12103.0}, {"date": "2019-08-05", "close": 4.8872, "volume": 16616.0}, {"date": "2019-08-06", "close": 4.5113, "volume": 11486.0}, {"date": "2019-08-07", "close": 4.5865, "volume": 18005.0}, {"date": "2019-08-08", "close": 3.8346, "volume": 16884.0}, {"date": "2019-08-09", "close": 3.8346, "volume": 9437.0}, {"date": "2019-08-12", "close": 3.9098, "volume": 7921.0}, {"date": "2019-08-13", "close": 3.609, "volume": 3687.0}, {"date": "2019-08-14", "close": 3.609, "volume": 18785.0}, {"date": "2019-08-15", "close": 3.609, "volume": 14309.0}, {"date": "2019-08-16", "close": 3.8346, "volume": 7479.0}, {"date": "2019-08-19", "close": 3.8233, "volume": 5683.0}, {"date": "2019-08-20", "close": 3.0075, "volume": 15488.0}, {"date": "2019-08-21", "close": 3.3083, "volume": 13913.0}, {"date": "2019-08-22", "close": 3.2707, "volume": 9179.0}, {"date": "2019-08-23", "close": 3.2331, "volume": 13744.0}, {"date": "2019-08-26", "close": 3.3083, "volume": 9515.0}, {"date": "2019-08-27", "close": 3.3083, "volume": 10837.0}, {"date": "2019-08-28", "close": 3.2331, "volume": 3539.0}, {"date": "2019-08-29", "close": 3.0827, "volume": 8912.0}, {"date": "2019-08-30", "close": 3.0827, "volume": 1779.0}, {"date": "2019-09-03", "close": 3.0075, "volume": 16234.0}, {"date": "2019-09-04", "close": 3.2331, "volume": 8410.0}, {"date": "2019-09-05", "close": 3.0075, "volume": 9872.0}, {"date": "2019-09-06", "close": 2.9323, "volume": 7683.0}, {"date": "2019-09-09", "close": 2.8571, "volume": 5709.0}, {"date": "2019-09-10", "close": 2.6316, "volume": 9247.0}, {"date": "2019-09-11", "close": 2.782, "volume": 6533.0}, {"date": "2019-09-12", "close": 2.5564, "volume": 8632.0}, {"date": "2019-09-13", "close": 2.406, "volume": 17853.0}, {"date": "2019-09-16", "close": 2.4812, "volume": 2731.0}, {"date": "2019-09-17", "close": 2.6316, "volume": 4304.0}, {"date": "2019-09-18", "close": 2.4812, "volume": 734.0}, {"date": "2019-09-19", "close": 2.5489, "volume": 6238.0}, {"date": "2019-09-20", "close": 2.6316, "volume": 1502.0}, {"date": "2019-09-23", "close": 2.5451, "volume": 1441.0}, {"date": "2019-09-24", "close": 2.7068, "volume": 1855.0}, {"date": "2019-09-25", "close": 3.2331, "volume": 16778.0}, {"date": "2019-09-26", "close": 3.1579, "volume": 4482.0}, {"date": "2019-09-27", "close": 3.0827, "volume": 6463.0}, {"date": "2019-09-30", "close": 2.7444, "volume": 2964.0}, {"date": "2019-10-01", "close": 2.6316, "volume": 4489.0}, {"date": "2019-10-02", "close": 2.4812, "volume": 6370.0}, {"date": "2019-10-03", "close": 2.5414, "volume": 4600.0}, {"date": "2019-10-04", "close": 2.5564, "volume": 1119.0}, {"date": "2019-10-07", "close": 2.5564, "volume": 4189.0}, {"date": "2019-10-08", "close": 2.1805, "volume": 3526.0}, {"date": "2019-10-09", "close": 2.9323, "volume": 17009.0}, {"date": "2019-10-10", "close": 2.5564, "volume": 8304.0}, {"date": "2019-10-11", "close": 2.5564, "volume": 2695.0}, {"date": "2019-10-14", "close": 2.4436, "volume": 2428.0}, {"date": "2019-10-15", "close": 2.3308, "volume": 5337.0}, {"date": "2019-10-16", "close": 2.2556, "volume": 4374.0}, {"date": "2019-10-17", "close": 2.2556, "volume": 7715.0}, {"date": "2019-10-18", "close": 2.4812, "volume": 3740.0}, {"date": "2019-10-21", "close": 2.4812, "volume": 5113.0}, {"date": "2019-10-22", "close": 2.3308, "volume": 1917.0}, {"date": "2019-10-23", "close": 2.2556, "volume": 5779.0}, {"date": "2019-10-24", "close": 2.2556, "volume": 11412.0}, {"date": "2019-10-25", "close": 2.2556, "volume": 7778.0}, {"date": "2019-10-28", "close": 2.3308, "volume": 16355.0}, {"date": "2019-10-29", "close": 2.1053, "volume": 5032.0}, {"date": "2019-10-30", "close": 2.1805, "volume": 7096.0}, {"date": "2019-10-31", "close": 1.8797, "volume": 3277.0}, {"date": "2019-11-01", "close": 2.0301, "volume": 7997.0}, {"date": "2019-11-04", "close": 1.7293, "volume": 6044.0}, {"date": "2019-11-05", "close": 1.8797, "volume": 9573.0}, {"date": "2019-11-06", "close": 1.9549, "volume": 5821.0}, {"date": "2019-11-07", "close": 1.9549, "volume": 6566.0}, {"date": "2019-11-08", "close": 1.6917, "volume": 5192.0}, {"date": "2019-11-11", "close": 2.8571, "volume": 68048.0}, {"date": "2019-11-12", "close": 2.1805, "volume": 77756.0}, {"date": "2019-11-13", "close": 1.9925, "volume": 32050.0}, {"date": "2019-11-14", "close": 2.1805, "volume": 42752.0}, {"date": "2019-11-15", "close": 1.8797, "volume": 14354.0}, {"date": "2019-11-18", "close": 1.8045, "volume": 15229.0}, {"date": "2019-11-19", "close": 1.7293, "volume": 15985.0}, {"date": "2019-11-20", "close": 1.8045, "volume": 18014.0}, {"date": "2019-11-21", "close": 1.6541, "volume": 7246.0}, {"date": "2019-11-22", "close": 1.7293, "volume": 5025.0}, {"date": "2019-11-25", "close": 1.8045, "volume": 885.0}, {"date": "2019-11-26", "close": 1.5038, "volume": 8229.0}, {"date": "2019-11-27", "close": 1.7293, "volume": 5405.0}, {"date": "2019-11-29", "close": 1.6541, "volume": 675.0}, {"date": "2019-12-02", "close": 1.4662, "volume": 5543.0}, {"date": "2019-12-03", "close": 1.5789, "volume": 8462.0}, {"date": "2019-12-04", "close": 1.5038, "volume": 6315.0}, {"date": "2019-12-05", "close": 1.4662, "volume": 7845.0}, {"date": "2019-12-06", "close": 1.5038, "volume": 9633.0}, {"date": "2019-12-09", "close": 1.3534, "volume": 4358.0}, {"date": "2019-12-10", "close": 1.3534, "volume": 1987.0}, {"date": "2019-12-11", "close": 1.3534, "volume": 10377.0}, {"date": "2019-12-12", "close": 1.203, "volume": 7673.0}, {"date": "2019-12-13", "close": 1.203, "volume": 1635.0}, {"date": "2019-12-16", "close": 1.4286, "volume": 2690.0}, {"date": "2019-12-17", "close": 1.2782, "volume": 6728.0}, {"date": "2019-12-18", "close": 1.203, "volume": 2932.0}, {"date": "2019-12-19", "close": 1.203, "volume": 4696.0}, {"date": "2019-12-20", "close": 1.0902, "volume": 6516.0}, {"date": "2019-12-23", "close": 1.0526, "volume": 7918.0}, {"date": "2019-12-24", "close": 1.3534, "volume": 8994.0}, {"date": "2019-12-26", "close": 1.2406, "volume": 3811.0}, {"date": "2019-12-27", "close": 1.1654, "volume": 5939.0}, {"date": "2019-12-30", "close": 1.203, "volume": 1805.0}, {"date": "2019-12-31", "close": 1.203, "volume": 3327.0}, {"date": "2020-01-02", "close": 1.203, "volume": 10600.0}, {"date": "2020-01-03", "close": 1.203, "volume": 2369.0}, {"date": "2020-01-06", "close": 1.203, "volume": 6108.0}, {"date": "2020-01-07", "close": 1.203, "volume": 5155.0}, {"date": "2020-01-08", "close": 1.203, "volume": 4103.0}, {"date": "2020-01-09", "close": 1.1278, "volume": 2104.0}, {"date": "2020-01-10", "close": 1.1654, "volume": 1442.0}, {"date": "2020-01-13", "close": 1.0526, "volume": 7731.0}, {"date": "2020-01-14", "close": 1.1278, "volume": 5633.0}, {"date": "2020-01-15", "close": 1.0526, "volume": 10103.0}, {"date": "2020-01-16", "close": 0.9774, "volume": 12330.0}, {"date": "2020-01-17", "close": 1.0526, "volume": 5811.0}, {"date": "2020-01-21", "close": 1.1278, "volume": 4175.0}, {"date": "2020-01-22", "close": 0.9774, "volume": 6399.0}, {"date": "2020-01-23", "close": 1.203, "volume": 10065.0}, {"date": "2020-01-24", "close": 1.1278, "volume": 1945.0}, {"date": "2020-01-27", "close": 0.9774, "volume": 4559.0}, {"date": "2020-01-28", "close": 1.0526, "volume": 6773.0}, {"date": "2020-01-29", "close": 0.9774, "volume": 4943.0}, {"date": "2020-01-30", "close": 0.9774, "volume": 7564.0}, {"date": "2020-01-31", "close": 0.9023, "volume": 4081.0}, {"date": "2020-02-03", "close": 0.9023, "volume": 1238.0}, {"date": "2020-02-04", "close": 0.8271, "volume": 11759.0}, {"date": "2020-02-05", "close": 0.8271, "volume": 1443.0}, {"date": "2020-02-06", "close": 0.8271, "volume": 2786.0}, {"date": "2020-02-07", "close": 0.9023, "volume": 2008.0}, {"date": "2020-02-10", "close": 0.7519, "volume": 3789.0}, {"date": "2020-02-11", "close": 0.7519, "volume": 3752.0}, {"date": "2020-02-12", "close": 0.7519, "volume": 9036.0}, {"date": "2020-02-13", "close": 0.7519, "volume": 2415.0}, {"date": "2020-02-14", "close": 0.6767, "volume": 5898.0}, {"date": "2020-02-18", "close": 0.6767, "volume": 6175.0}, {"date": "2020-02-19", "close": 0.6767, "volume": 1938.0}, {"date": "2020-02-20", "close": 0.7519, "volume": 1181.0}, {"date": "2020-02-21", "close": 0.8271, "volume": 1605.0}, {"date": "2020-02-24", "close": 0.9774, "volume": 26636.0}, {"date": "2020-02-25", "close": 0.9023, "volume": 15105.0}, {"date": "2020-02-26", "close": 0.9774, "volume": 7527.0}, {"date": "2020-02-27", "close": 0.9774, "volume": 7797.0}, {"date": "2020-02-28", "close": 1.0526, "volume": 3066.0}, {"date": "2020-03-02", "close": 0.9774, "volume": 2843.0}, {"date": "2020-03-03", "close": 0.9774, "volume": 3269.0}, {"date": "2020-03-04", "close": 0.9774, "volume": 1786.0}, {"date": "2020-03-05", "close": 0.9774, "volume": 1280.0}, {"date": "2020-03-06", "close": 1.1278, "volume": 5586.0}, {"date": "2020-03-09", "close": 1.0902, "volume": 10894.0}, {"date": "2020-03-10", "close": 1.0526, "volume": 1774.0}, {"date": "2020-03-11", "close": 1.0526, "volume": 925.0}, {"date": "2020-03-12", "close": 0.9774, "volume": 3244.0}, {"date": "2020-03-13", "close": 1.0526, "volume": 4369.0}, {"date": "2020-03-16", "close": 1.0526, "volume": 3415.0}, {"date": "2020-03-17", "close": 0.9023, "volume": 4748.0}, {"date": "2020-03-18", "close": 0.9023, "volume": 15048.0}, {"date": "2020-03-19", "close": 1.203, "volume": 1544.0}, {"date": "2020-03-20", "close": 1.1278, "volume": 1850.0}, {"date": "2020-03-23", "close": 1.1278, "volume": 2600.0}, {"date": "2020-03-24", "close": 1.1278, "volume": 2521.0}, {"date": "2020-03-25", "close": 1.1278, "volume": 1290.0}, {"date": "2020-03-26", "close": 1.1278, "volume": 992.0}, {"date": "2020-03-27", "close": 1.0526, "volume": 3044.0}, {"date": "2020-03-30", "close": 1.1278, "volume": 1248.0}, {"date": "2020-03-31", "close": 1.1278, "volume": 305.0}, {"date": "2020-04-01", "close": 1.0526, "volume": 789.0}, {"date": "2020-04-02", "close": 1.0526, "volume": 1695.0}, {"date": "2020-04-03", "close": 1.0526, "volume": 1111.0}, {"date": "2020-04-06", "close": 1.1278, "volume": 4312.0}, {"date": "2020-04-07", "close": 1.0526, "volume": 769.0}, {"date": "2020-04-08", "close": 1.203, "volume": 954.0}, {"date": "2020-04-09", "close": 1.3534, "volume": 3508.0}, {"date": "2020-04-13", "close": 1.1278, "volume": 2395.0}, {"date": "2020-04-14", "close": 0.9023, "volume": 860.0}, {"date": "2020-04-15", "close": 0.9774, "volume": 4776.0}, {"date": "2020-04-16", "close": 1.203, "volume": 1923.0}, {"date": "2020-04-17", "close": 0.9774, "volume": 4693.0}, {"date": "2020-04-20", "close": 0.9023, "volume": 583.0}, {"date": "2020-04-21", "close": 0.9774, "volume": 2734.0}, {"date": "2020-04-22", "close": 0.9023, "volume": 4595.0}, {"date": "2020-04-23", "close": 0.9774, "volume": 7029.0}, {"date": "2020-04-24", "close": 0.9774, "volume": 834.0}, {"date": "2020-04-27", "close": 0.8271, "volume": 5107.0}, {"date": "2020-04-28", "close": 0.8271, "volume": 11323.0}, {"date": "2020-04-29", "close": 0.7519, "volume": 3729.0}, {"date": "2020-04-30", "close": 0.7519, "volume": 466.0}, {"date": "2020-05-01", "close": 0.8271, "volume": 1952.0}, {"date": "2020-05-04", "close": 0.8496, "volume": 2075.0}, {"date": "2020-05-05", "close": 0.7519, "volume": 1083.0}, {"date": "2020-05-06", "close": 0.6767, "volume": 3407.0}, {"date": "2020-05-07", "close": 0.7519, "volume": 3797.0}, {"date": "2020-05-08", "close": 0.8271, "volume": 1065.0}, {"date": "2020-05-11", "close": 0.8271, "volume": 2948.0}, {"date": "2020-05-12", "close": 1.2782, "volume": 63981.0}, {"date": "2020-05-13", "close": 1.3534, "volume": 34991.0}, {"date": "2020-05-14", "close": 1.0526, "volume": 120575.0}, {"date": "2020-05-15", "close": 1.0526, "volume": 19380.0}, {"date": "2020-05-18", "close": 1.1278, "volume": 13039.0}, {"date": "2020-05-19", "close": 0.9774, "volume": 3993.0}, {"date": "2020-05-20", "close": 1.0526, "volume": 5126.0}, {"date": "2020-05-21", "close": 0.7669, "volume": 64255.0}, {"date": "2020-05-22", "close": 0.7519, "volume": 35537.0}, {"date": "2020-05-26", "close": 0.7519, "volume": 20677.0}, {"date": "2020-05-27", "close": 0.7519, "volume": 15767.0}, {"date": "2020-05-28", "close": 0.8271, "volume": 8687.0}, {"date": "2020-05-29", "close": 0.9023, "volume": 36913.0}, {"date": "2020-06-01", "close": 0.8271, "volume": 2359.0}, {"date": "2020-06-02", "close": 0.7519, "volume": 9115.0}, {"date": "2020-06-03", "close": 0.7895, "volume": 4332.0}, {"date": "2020-06-04", "close": 0.7519, "volume": 24932.0}, {"date": "2020-06-05", "close": 0.7519, "volume": 6953.0}, {"date": "2020-06-08", "close": 0.7519, "volume": 37028.0}, {"date": "2020-06-09", "close": 0.7519, "volume": 2021.0}, {"date": "2020-06-10", "close": 0.7519, "volume": 3832.0}, {"date": "2020-06-11", "close": 0.7519, "volume": 11831.0}, {"date": "2020-06-12", "close": 0.6767, "volume": 9325.0}, {"date": "2020-06-15", "close": 0.7519, "volume": 4548.0}, {"date": "2020-06-16", "close": 0.6767, "volume": 2659.0}, {"date": "2020-06-17", "close": 0.6015, "volume": 9087.0}, {"date": "2020-06-18", "close": 0.9023, "volume": 83601.0}, {"date": "2020-06-19", "close": 0.7895, "volume": 8040.0}, {"date": "2020-06-22", "close": 0.9023, "volume": 3511.0}, {"date": "2020-06-23", "close": 0.9023, "volume": 13190.0}, {"date": "2020-06-24", "close": 0.8271, "volume": 19995.0}, {"date": "2020-06-25", "close": 0.8271, "volume": 10060.0}, {"date": "2020-06-26", "close": 0.9023, "volume": 17665.0}, {"date": "2020-06-29", "close": 0.8647, "volume": 21874.0}, {"date": "2020-06-30", "close": 0.8271, "volume": 6055.0}, {"date": "2020-07-01", "close": 0.9023, "volume": 25309.0}, {"date": "2020-07-02", "close": 0.9023, "volume": 4963.0}, {"date": "2020-07-06", "close": 0.9023, "volume": 147092.0}, {"date": "2020-07-07", "close": 0.9023, "volume": 115577.0}, {"date": "2020-07-08", "close": 0.8271, "volume": 83850.0}, {"date": "2020-07-09", "close": 1.203, "volume": 236733.0}, {"date": "2020-07-10", "close": 1.1278, "volume": 72602.0}, {"date": "2020-07-13", "close": 0.9774, "volume": 39424.0}, {"date": "2020-07-14", "close": 0.9774, "volume": 8756.0}, {"date": "2020-07-15", "close": 0.9774, "volume": 13732.0}, {"date": "2020-07-16", "close": 0.8647, "volume": 7843.0}, {"date": "2020-07-17", "close": 0.9774, "volume": 5956.0}, {"date": "2020-07-20", "close": 0.8271, "volume": 28256.0}, {"date": "2020-07-21", "close": 0.8647, "volume": 18743.0}, {"date": "2020-07-22", "close": 0.8647, "volume": 13442.0}, {"date": "2020-07-23", "close": 0.8947, "volume": 12474.0}, {"date": "2020-07-24", "close": 0.8271, "volume": 17760.0}, {"date": "2020-07-27", "close": 0.8271, "volume": 7660.0}, {"date": "2020-07-28", "close": 0.8271, "volume": 8116.0}, {"date": "2020-07-29", "close": 0.7895, "volume": 5617.0}, {"date": "2020-07-30", "close": 0.8271, "volume": 13601.0}, {"date": "2020-07-31", "close": 0.9023, "volume": 55552.0}, {"date": "2020-08-03", "close": 0.8647, "volume": 18707.0}, {"date": "2020-08-04", "close": 0.8271, "volume": 46869.0}, {"date": "2020-08-05", "close": 0.8271, "volume": 18433.0}, {"date": "2020-08-06", "close": 0.9023, "volume": 8107.0}, {"date": "2020-08-07", "close": 0.8271, "volume": 11247.0}, {"date": "2020-08-10", "close": 0.7519, "volume": 49576.0}, {"date": "2020-08-11", "close": 0.7519, "volume": 12113.0}, {"date": "2020-08-12", "close": 0.7519, "volume": 7158.0}, {"date": "2020-08-13", "close": 0.7895, "volume": 858.0}, {"date": "2020-08-14", "close": 0.7519, "volume": 1420.0}, {"date": "2020-08-17", "close": 0.6767, "volume": 2723.0}, {"date": "2020-08-18", "close": 0.6767, "volume": 36813.0}, {"date": "2020-08-19", "close": 0.7519, "volume": 63929.0}, {"date": "2020-08-20", "close": 0.6767, "volume": 30140.0}, {"date": "2020-08-21", "close": 0.6015, "volume": 7543.0}, {"date": "2020-08-24", "close": 0.6767, "volume": 4736.0}, {"date": "2020-08-25", "close": 0.6767, "volume": 5208.0}, {"date": "2020-08-26", "close": 0.6767, "volume": 3943.0}, {"date": "2020-08-27", "close": 0.6015, "volume": 965.0}, {"date": "2020-08-28", "close": 0.6767, "volume": 5650.0}, {"date": "2020-08-31", "close": 0.6015, "volume": 4977.0}, {"date": "2020-09-01", "close": 0.7519, "volume": 8246.0}, {"date": "2020-09-02", "close": 0.6767, "volume": 6272.0}, {"date": "2020-09-03", "close": 0.7143, "volume": 2907.0}, {"date": "2020-09-04", "close": 0.7519, "volume": 2784.0}, {"date": "2020-09-08", "close": 0.6767, "volume": 5317.0}, {"date": "2020-09-09", "close": 0.6015, "volume": 2595.0}, {"date": "2020-09-10", "close": 0.6015, "volume": 5160.0}, {"date": "2020-09-11", "close": 0.6767, "volume": 3120.0}, {"date": "2020-09-14", "close": 0.6767, "volume": 2776.0}, {"date": "2020-09-15", "close": 0.6767, "volume": 3013.0}, {"date": "2020-09-16", "close": 0.6767, "volume": 681.0}, {"date": "2020-09-17", "close": 0.6767, "volume": 2202.0}, {"date": "2020-09-18", "close": 0.6767, "volume": 6299.0}, {"date": "2020-09-21", "close": 0.7519, "volume": 7930.0}, {"date": "2020-09-22", "close": 0.7143, "volume": 8460.0}, {"date": "2020-09-23", "close": 0.6767, "volume": 1603.0}, {"date": "2020-09-24", "close": 0.6767, "volume": 7210.0}, {"date": "2020-09-25", "close": 0.6767, "volume": 7262.0}, {"date": "2020-09-28", "close": 0.6767, "volume": 1015.0}, {"date": "2020-09-29", "close": 0.6767, "volume": 4584.0}, {"date": "2020-09-30", "close": 0.7143, "volume": 63.0}, {"date": "2020-10-01", "close": 0.7519, "volume": 2218.0}, {"date": "2020-10-02", "close": 0.7519, "volume": 1454.0}, {"date": "2020-10-05", "close": 0.6767, "volume": 258.0}, {"date": "2020-10-06", "close": 0.8271, "volume": 81607.0}, {"date": "2020-10-07", "close": 0.8647, "volume": 88065.0}, {"date": "2020-10-08", "close": 0.6767, "volume": 19366.0}, {"date": "2020-10-09", "close": 0.6767, "volume": 55452.0}, {"date": "2020-10-12", "close": 0.6015, "volume": 11445.0}, {"date": "2020-10-13", "close": 0.6391, "volume": 3395.0}, {"date": "2020-10-14", "close": 0.6391, "volume": 29707.0}, {"date": "2020-10-15", "close": 0.6767, "volume": 7968.0}, {"date": "2020-10-16", "close": 0.6015, "volume": 7185.0}, {"date": "2020-10-19", "close": 0.6015, "volume": 3148.0}, {"date": "2020-10-20", "close": 0.6015, "volume": 13742.0}, {"date": "2020-10-21", "close": 0.6015, "volume": 2635.0}, {"date": "2020-10-22", "close": 0.5263, "volume": 3168.0}, {"date": "2020-10-23", "close": 0.6015, "volume": 261.0}, {"date": "2020-10-26", "close": 0.6015, "volume": 15302.0}, {"date": "2020-10-27", "close": 0.6015, "volume": 283.0}, {"date": "2020-10-28", "close": 0.6767, "volume": 3272.0}, {"date": "2020-10-29", "close": 0.5639, "volume": 653.0}, {"date": "2020-10-30", "close": 0.6015, "volume": 4204.0}, {"date": "2020-11-02", "close": 0.6015, "volume": 71.0}, {"date": "2020-11-03", "close": 0.6015, "volume": 2278.0}, {"date": "2020-11-04", "close": 0.6015, "volume": 1117.0}, {"date": "2020-11-05", "close": 0.6767, "volume": 1498.0}, {"date": "2020-11-06", "close": 0.6015, "volume": 1592.0}, {"date": "2020-11-09", "close": 0.6391, "volume": 2005.0}, {"date": "2020-11-10", "close": 0.5639, "volume": 5641.0}, {"date": "2020-11-11", "close": 0.6015, "volume": 1393.0}, {"date": "2020-11-12", "close": 0.6015, "volume": 795.0}, {"date": "2020-11-13", "close": 0.6391, "volume": 13.0}, {"date": "2020-11-16", "close": 0.5639, "volume": 18965.0}, {"date": "2020-11-17", "close": 0.6767, "volume": 28868.0}, {"date": "2020-11-18", "close": 0.5639, "volume": 4262.0}, {"date": "2020-11-19", "close": 0.6015, "volume": 2064.0}, {"date": "2020-11-20", "close": 0.5639, "volume": 13812.0}, {"date": "2020-11-23", "close": 0.6767, "volume": 80154.0}, {"date": "2020-11-24", "close": 0.6015, "volume": 10876.0}, {"date": "2020-11-25", "close": 0.6015, "volume": 3967.0}, {"date": "2020-11-27", "close": 0.6015, "volume": 2236.0}, {"date": "2020-11-30", "close": 0.5639, "volume": 4372.0}, {"date": "2020-12-01", "close": 0.6391, "volume": 28000.0}, {"date": "2020-12-02", "close": 0.6015, "volume": 8131.0}, {"date": "2020-12-03", "close": 0.6767, "volume": 158922.0}, {"date": "2020-12-04", "close": 0.7519, "volume": 7770.0}, {"date": "2020-12-07", "close": 0.8271, "volume": 105313.0}, {"date": "2020-12-08", "close": 0.9023, "volume": 26589.0}, {"date": "2020-12-09", "close": 0.9023, "volume": 10341.0}, {"date": "2020-12-10", "close": 0.9023, "volume": 17332.0}, {"date": "2020-12-11", "close": 0.8271, "volume": 11645.0}, {"date": "2020-12-14", "close": 0.7519, "volume": 4632.0}, {"date": "2020-12-15", "close": 0.9023, "volume": 32787.0}, {"date": "2020-12-16", "close": 0.9774, "volume": 11571.0}, {"date": "2020-12-17", "close": 0.9023, "volume": 14972.0}, {"date": "2020-12-18", "close": 0.8271, "volume": 12474.0}, {"date": "2020-12-21", "close": 1.203, "volume": 289982.0}, {"date": "2020-12-22", "close": 1.1278, "volume": 148645.0}, {"date": "2020-12-23", "close": 1.0526, "volume": 36470.0}, {"date": "2020-12-24", "close": 1.1278, "volume": 14633.0}, {"date": "2020-12-28", "close": 0.9023, "volume": 48115.0}, {"date": "2020-12-29", "close": 0.9023, "volume": 30843.0}, {"date": "2020-12-30", "close": 0.8271, "volume": 31418.0}, {"date": "2020-12-31", "close": 1.0526, "volume": 234837.0}, {"date": "2021-01-04", "close": 1.9549, "volume": 1249696.0}, {"date": "2021-01-05", "close": 1.6165, "volume": 404280.0}, {"date": "2021-01-06", "close": 1.5414, "volume": 155423.0}, {"date": "2021-01-07", "close": 1.6541, "volume": 249777.0}, {"date": "2021-01-08", "close": 1.6541, "volume": 155561.0}, {"date": "2021-01-11", "close": 1.4286, "volume": 112918.0}, {"date": "2021-01-12", "close": 1.5038, "volume": 78329.0}, {"date": "2021-01-13", "close": 1.6917, "volume": 117915.0}, {"date": "2021-01-14", "close": 1.6541, "volume": 69894.0}, {"date": "2021-01-15", "close": 1.5038, "volume": 46185.0}, {"date": "2021-01-19", "close": 1.5789, "volume": 24254.0}, {"date": "2021-01-20", "close": 1.7293, "volume": 137410.0}, {"date": "2021-01-21", "close": 3.3083, "volume": 466691.0}, {"date": "2021-01-22", "close": 5.7143, "volume": 909525.0}, {"date": "2021-01-25", "close": 32.3308, "volume": 1625325.0}, {"date": "2021-01-26", "close": 42.8571, "volume": 722536.0}, {"date": "2021-01-27", "close": 31.5789, "volume": 310011.0}, {"date": "2021-01-28", "close": 27.4436, "volume": 283727.0}, {"date": "2021-01-29", "close": 24.0602, "volume": 101141.0}, {"date": "2021-02-01", "close": 30.0752, "volume": 160394.0}, {"date": "2021-02-02", "close": 28.4962, "volume": 106023.0}, {"date": "2021-02-03", "close": 32.7068, "volume": 177221.0}, {"date": "2021-02-04", "close": 36.6917, "volume": 125690.0}, {"date": "2021-02-05", "close": 32.7068, "volume": 105282.0}, {"date": "2021-02-08", "close": 28.9474, "volume": 129575.0}, {"date": "2021-02-09", "close": 30.2256, "volume": 133593.0}, {"date": "2021-02-10", "close": 27.0677, "volume": 80851.0}, {"date": "2021-02-11", "close": 26.9173, "volume": 89093.0}, {"date": "2021-02-12", "close": 24.812, "volume": 53212.0}, {"date": "2021-02-16", "close": 23.0827, "volume": 78487.0}, {"date": "2021-02-17", "close": 26.2406, "volume": 75748.0}, {"date": "2021-02-18", "close": 24.0602, "volume": 51736.0}, {"date": "2021-02-19", "close": 22.8571, "volume": 35306.0}, {"date": "2021-02-22", "close": 20.0, "volume": 70651.0}, {"date": "2021-02-23", "close": 18.0451, "volume": 92993.0}, {"date": "2021-02-24", "close": 23.3083, "volume": 109247.0}, {"date": "2021-02-25", "close": 20.2256, "volume": 53144.0}, {"date": "2021-02-26", "close": 18.797, "volume": 35065.0}, {"date": "2021-03-01", "close": 16.5414, "volume": 40282.0}, {"date": "2021-03-02", "close": 20.0, "volume": 89942.0}, {"date": "2021-03-03", "close": 18.7218, "volume": 27052.0}, {"date": "2021-03-04", "close": 16.391, "volume": 82709.0}, {"date": "2021-03-05", "close": 15.7895, "volume": 63897.0}, {"date": "2021-03-08", "close": 17.0677, "volume": 20421.0}, {"date": "2021-03-09", "close": 17.2932, "volume": 14452.0}, {"date": "2021-03-10", "close": 18.4211, "volume": 15315.0}, {"date": "2021-03-11", "close": 17.7444, "volume": 17134.0}, {"date": "2021-03-12", "close": 17.6692, "volume": 16972.0}, {"date": "2021-03-15", "close": 17.2932, "volume": 27775.0}, {"date": "2021-03-16", "close": 17.594, "volume": 25530.0}, {"date": "2021-03-17", "close": 16.8421, "volume": 29483.0}, {"date": "2021-03-18", "close": 15.5263, "volume": 27175.0}, {"date": "2021-03-19", "close": 17.0677, "volume": 21372.0}, {"date": "2021-03-22", "close": 15.8647, "volume": 21390.0}, {"date": "2021-03-23", "close": 15.6767, "volume": 28155.0}, {"date": "2021-03-24", "close": 14.3233, "volume": 27724.0}, {"date": "2021-03-25", "close": 13.3835, "volume": 26743.0}, {"date": "2021-03-26", "close": 13.5338, "volume": 15833.0}, {"date": "2021-03-29", "close": 13.609, "volume": 11472.0}, {"date": "2021-03-30", "close": 12.5564, "volume": 11659.0}, {"date": "2021-03-31", "close": 13.0827, "volume": 24545.0}, {"date": "2021-04-01", "close": 13.9098, "volume": 20694.0}, {"date": "2021-04-05", "close": 13.3835, "volume": 11644.0}, {"date": "2021-04-06", "close": 13.0827, "volume": 17288.0}, {"date": "2021-04-07", "close": 12.1053, "volume": 20426.0}, {"date": "2021-04-08", "close": 12.406, "volume": 14405.0}, {"date": "2021-04-09", "close": 11.8985, "volume": 13624.0}, {"date": "2021-04-12", "close": 11.5789, "volume": 18699.0}, {"date": "2021-04-13", "close": 10.3759, "volume": 34431.0}, {"date": "2021-04-14", "close": 9.7744, "volume": 15931.0}, {"date": "2021-04-15", "close": 9.7744, "volume": 14312.0}, {"date": "2021-04-16", "close": 9.7744, "volume": 17579.0}, {"date": "2021-04-19", "close": 9.7744, "volume": 12524.0}, {"date": "2021-04-20", "close": 9.9248, "volume": 17321.0}, {"date": "2021-04-21", "close": 9.9248, "volume": 9822.0}, {"date": "2021-04-22", "close": 15.8647, "volume": 73088.0}, {"date": "2021-04-23", "close": 14.6617, "volume": 38802.0}, {"date": "2021-04-26", "close": 13.5338, "volume": 12642.0}, {"date": "2021-04-27", "close": 13.5338, "volume": 6638.0}, {"date": "2021-04-28", "close": 13.609, "volume": 7259.0}, {"date": "2021-04-29", "close": 12.9699, "volume": 6012.0}, {"date": "2021-04-30", "close": 13.2331, "volume": 7622.0}, {"date": "2021-05-03", "close": 13.4586, "volume": 18367.0}, {"date": "2021-05-04", "close": 12.9323, "volume": 15129.0}, {"date": "2021-05-05", "close": 12.4436, "volume": 12635.0}, {"date": "2021-05-06", "close": 11.6541, "volume": 12031.0}, {"date": "2021-05-07", "close": 12.0301, "volume": 7778.0}, {"date": "2021-05-10", "close": 12.0301, "volume": 23466.0}, {"date": "2021-05-11", "close": 10.9023, "volume": 22334.0}, {"date": "2021-05-12", "close": 10.5263, "volume": 18594.0}, {"date": "2021-05-13", "close": 10.1504, "volume": 15651.0}, {"date": "2021-05-14", "close": 10.3008, "volume": 24998.0}, {"date": "2021-05-17", "close": 10.9023, "volume": 14298.0}, {"date": "2021-05-18", "close": 11.1278, "volume": 9452.0}, {"date": "2021-05-19", "close": 10.4511, "volume": 6879.0}, {"date": "2021-05-20", "close": 10.5263, "volume": 30202.0}, {"date": "2021-05-21", "close": 10.6767, "volume": 11799.0}, {"date": "2021-05-24", "close": 10.0, "volume": 8318.0}, {"date": "2021-05-25", "close": 10.0752, "volume": 9956.0}, {"date": "2021-05-26", "close": 10.0752, "volume": 12444.0}, {"date": "2021-05-27", "close": 9.9248, "volume": 11450.0}, {"date": "2021-05-28", "close": 10.0376, "volume": 17511.0}, {"date": "2021-06-01", "close": 10.7895, "volume": 27783.0}, {"date": "2021-06-02", "close": 10.9023, "volume": 13554.0}, {"date": "2021-06-03", "close": 10.6391, "volume": 16638.0}, {"date": "2021-06-04", "close": 10.5263, "volume": 11881.0}, {"date": "2021-06-07", "close": 10.6015, "volume": 10315.0}, {"date": "2021-06-08", "close": 10.3759, "volume": 8488.0}, {"date": "2021-06-09", "close": 10.188, "volume": 8861.0}, {"date": "2021-06-10", "close": 9.9248, "volume": 10718.0}, {"date": "2021-06-11", "close": 10.3008, "volume": 6859.0}, {"date": "2021-06-14", "close": 10.0752, "volume": 10857.0}, {"date": "2021-06-15", "close": 9.8496, "volume": 16420.0}, {"date": "2021-06-16", "close": 9.4737, "volume": 8113.0}, {"date": "2021-06-17", "close": 8.8346, "volume": 10678.0}, {"date": "2021-06-18", "close": 9.1353, "volume": 11457.0}, {"date": "2021-06-21", "close": 9.2481, "volume": 16726.0}, {"date": "2021-06-22", "close": 8.8722, "volume": 14395.0}, {"date": "2021-06-23", "close": 8.8346, "volume": 10584.0}, {"date": "2021-06-24", "close": 8.4211, "volume": 19582.0}, {"date": "2021-06-25", "close": 8.5714, "volume": 11204.0}, {"date": "2021-06-28", "close": 9.5489, "volume": 16707.0}, {"date": "2021-06-29", "close": 8.8722, "volume": 11419.0}, {"date": "2021-06-30", "close": 9.0226, "volume": 7442.0}, {"date": "2021-07-01", "close": 8.6842, "volume": 6708.0}, {"date": "2021-07-02", "close": 9.1729, "volume": 10872.0}, {"date": "2021-07-06", "close": 9.1353, "volume": 9535.0}, {"date": "2021-07-07", "close": 8.7218, "volume": 12064.0}, {"date": "2021-07-08", "close": 8.6466, "volume": 10176.0}, {"date": "2021-07-09", "close": 8.9474, "volume": 11656.0}, {"date": "2021-07-12", "close": 8.6466, "volume": 11040.0}, {"date": "2021-07-13", "close": 8.4962, "volume": 11046.0}, {"date": "2021-07-14", "close": 8.797, "volume": 27182.0}, {"date": "2021-07-15", "close": 8.4962, "volume": 16383.0}, {"date": "2021-07-16", "close": 7.6692, "volume": 17475.0}, {"date": "2021-07-19", "close": 8.2707, "volume": 12843.0}, {"date": "2021-07-20", "close": 8.2707, "volume": 18331.0}, {"date": "2021-07-21", "close": 10.0752, "volume": 35660.0}, {"date": "2021-07-22", "close": 9.0226, "volume": 20839.0}, {"date": "2021-07-23", "close": 9.3233, "volume": 7512.0}, {"date": "2021-07-26", "close": 9.0226, "volume": 8123.0}, {"date": "2021-07-27", "close": 8.2707, "volume": 10976.0}, {"date": "2021-07-28", "close": 7.9323, "volume": 12353.0}, {"date": "2021-07-29", "close": 7.8346, "volume": 8621.0}, {"date": "2021-07-30", "close": 7.7444, "volume": 7192.0}, {"date": "2021-08-02", "close": 7.6692, "volume": 8408.0}, {"date": "2021-08-03", "close": 7.6692, "volume": 10332.0}, {"date": "2021-08-04", "close": 7.6692, "volume": 10195.0}, {"date": "2021-08-05", "close": 8.1955, "volume": 11080.0}, {"date": "2021-08-06", "close": 8.4962, "volume": 13472.0}, {"date": "2021-08-09", "close": 8.7218, "volume": 16100.0}, {"date": "2021-08-10", "close": 8.6466, "volume": 13089.0}, {"date": "2021-08-11", "close": 8.1955, "volume": 6905.0}, {"date": "2021-08-12", "close": 7.8947, "volume": 10273.0}, {"date": "2021-08-13", "close": 7.7444, "volume": 7374.0}, {"date": "2021-08-16", "close": 8.0451, "volume": 16159.0}, {"date": "2021-08-17", "close": 7.8195, "volume": 10426.0}, {"date": "2021-08-18", "close": 7.9699, "volume": 15820.0}, {"date": "2021-08-19", "close": 7.6692, "volume": 3490.0}, {"date": "2021-08-20", "close": 7.5188, "volume": 17600.0}, {"date": "2021-08-23", "close": 7.8195, "volume": 12930.0}, {"date": "2021-08-24", "close": 7.7068, "volume": 9748.0}, {"date": "2021-08-25", "close": 7.8195, "volume": 2653.0}, {"date": "2021-08-26", "close": 7.5188, "volume": 14389.0}, {"date": "2021-08-27", "close": 7.8195, "volume": 42511.0}, {"date": "2021-08-30", "close": 7.594, "volume": 14894.0}, {"date": "2021-08-31", "close": 7.5188, "volume": 8825.0}, {"date": "2021-09-01", "close": 7.4812, "volume": 7655.0}, {"date": "2021-09-02", "close": 7.4436, "volume": 8751.0}, {"date": "2021-09-03", "close": 7.218, "volume": 11827.0}, {"date": "2021-09-07", "close": 7.5188, "volume": 4411.0}, {"date": "2021-09-08", "close": 7.4436, "volume": 4999.0}, {"date": "2021-09-09", "close": 7.218, "volume": 5380.0}, {"date": "2021-09-10", "close": 7.2932, "volume": 7935.0}, {"date": "2021-09-13", "close": 7.0534, "volume": 18703.0}, {"date": "2021-09-14", "close": 7.3684, "volume": 11789.0}, {"date": "2021-09-15", "close": 7.2932, "volume": 6088.0}, {"date": "2021-09-16", "close": 7.218, "volume": 6850.0}, {"date": "2021-09-17", "close": 7.218, "volume": 11638.0}, {"date": "2021-09-20", "close": 7.218, "volume": 11369.0}, {"date": "2021-09-21", "close": 7.0677, "volume": 5181.0}, {"date": "2021-09-22", "close": 6.9925, "volume": 6140.0}, {"date": "2021-09-23", "close": 7.0677, "volume": 15727.0}, {"date": "2021-09-24", "close": 7.5188, "volume": 35017.0}, {"date": "2021-09-27", "close": 7.5188, "volume": 8523.0}, {"date": "2021-09-28", "close": 7.0301, "volume": 6784.0}, {"date": "2021-09-29", "close": 7.0677, "volume": 4763.0}, {"date": "2021-09-30", "close": 7.0301, "volume": 9884.0}, {"date": "2021-10-01", "close": 6.9925, "volume": 6713.0}, {"date": "2021-10-04", "close": 6.9173, "volume": 13213.0}, {"date": "2021-10-05", "close": 6.8797, "volume": 18247.0}, {"date": "2021-10-06", "close": 6.6165, "volume": 18902.0}, {"date": "2021-10-07", "close": 6.391, "volume": 17218.0}, {"date": "2021-10-08", "close": 6.0526, "volume": 18753.0}, {"date": "2021-10-11", "close": 5.7143, "volume": 20101.0}, {"date": "2021-10-12", "close": 5.8947, "volume": 16295.0}, {"date": "2021-10-13", "close": 5.4511, "volume": 17523.0}, {"date": "2021-10-14", "close": 5.6391, "volume": 10343.0}, {"date": "2021-10-15", "close": 7.3684, "volume": 58439.0}, {"date": "2021-10-18", "close": 7.1429, "volume": 29404.0}, {"date": "2021-10-19", "close": 7.1203, "volume": 12747.0}, {"date": "2021-10-20", "close": 6.7669, "volume": 11249.0}, {"date": "2021-10-21", "close": 6.4662, "volume": 33334.0}, {"date": "2021-10-22", "close": 6.5414, "volume": 11364.0}, {"date": "2021-10-25", "close": 6.4662, "volume": 15532.0}, {"date": "2021-10-26", "close": 6.3158, "volume": 18449.0}, {"date": "2021-10-27", "close": 6.2782, "volume": 3497.0}, {"date": "2021-10-28", "close": 6.2406, "volume": 10379.0}, {"date": "2021-10-29", "close": 6.2406, "volume": 11157.0}, {"date": "2021-11-01", "close": 6.0902, "volume": 11789.0}, {"date": "2021-11-02", "close": 5.7895, "volume": 7087.0}, {"date": "2021-11-03", "close": 6.3158, "volume": 10667.0}, {"date": "2021-11-04", "close": 6.203, "volume": 5347.0}, {"date": "2021-11-05", "close": 6.0902, "volume": 6995.0}, {"date": "2021-11-08", "close": 6.6842, "volume": 7904.0}, {"date": "2021-11-09", "close": 8.5714, "volume": 46970.0}, {"date": "2021-11-10", "close": 10.0752, "volume": 50907.0}, {"date": "2021-11-11", "close": 10.9023, "volume": 22291.0}, {"date": "2021-11-12", "close": 10.5263, "volume": 22966.0}, {"date": "2021-11-15", "close": 8.4962, "volume": 53878.0}, {"date": "2021-11-16", "close": 8.1203, "volume": 21946.0}, {"date": "2021-11-17", "close": 6.7669, "volume": 55332.0}, {"date": "2021-11-18", "close": 6.0902, "volume": 58550.0}, {"date": "2021-11-19", "close": 6.391, "volume": 14752.0}, {"date": "2021-11-22", "close": 6.2782, "volume": 16051.0}, {"date": "2021-11-23", "close": 6.8421, "volume": 13344.0}, {"date": "2021-11-24", "close": 6.8045, "volume": 3947.0}, {"date": "2021-11-26", "close": 6.6541, "volume": 6270.0}, {"date": "2021-11-29", "close": 6.8421, "volume": 4606.0}, {"date": "2021-11-30", "close": 6.5414, "volume": 7155.0}, {"date": "2021-12-01", "close": 6.4662, "volume": 10921.0}, {"date": "2021-12-02", "close": 6.8045, "volume": 29264.0}, {"date": "2021-12-03", "close": 6.6917, "volume": 4758.0}, {"date": "2021-12-06", "close": 6.4286, "volume": 8646.0}, {"date": "2021-12-07", "close": 6.6165, "volume": 3943.0}, {"date": "2021-12-08", "close": 6.3158, "volume": 33559.0}, {"date": "2021-12-09", "close": 6.391, "volume": 2809.0}, {"date": "2021-12-10", "close": 6.6165, "volume": 4949.0}, {"date": "2021-12-13", "close": 6.6165, "volume": 5750.0}, {"date": "2021-12-14", "close": 6.0902, "volume": 6699.0}, {"date": "2021-12-15", "close": 6.1654, "volume": 9566.0}, {"date": "2021-12-16", "close": 6.3158, "volume": 4018.0}, {"date": "2021-12-17", "close": 6.2406, "volume": 6837.0}, {"date": "2021-12-20", "close": 6.391, "volume": 23137.0}, {"date": "2021-12-21", "close": 6.015, "volume": 13419.0}, {"date": "2021-12-22", "close": 5.8647, "volume": 18630.0}, {"date": "2021-12-23", "close": 6.0902, "volume": 11486.0}, {"date": "2021-12-27", "close": 6.1654, "volume": 25453.0}, {"date": "2021-12-28", "close": 5.8647, "volume": 14455.0}, {"date": "2021-12-29", "close": 5.8647, "volume": 14972.0}, {"date": "2021-12-30", "close": 5.5639, "volume": 11791.0}, {"date": "2021-12-31", "close": 5.7143, "volume": 16922.0}, {"date": "2022-01-03", "close": 5.7895, "volume": 9890.0}, {"date": "2022-01-04", "close": 6.0902, "volume": 14315.0}, {"date": "2022-01-05", "close": 6.015, "volume": 12398.0}, {"date": "2022-01-06", "close": 6.4662, "volume": 13602.0}, {"date": "2022-01-07", "close": 6.391, "volume": 6798.0}, {"date": "2022-01-10", "close": 6.1654, "volume": 7937.0}, {"date": "2022-01-11", "close": 6.0902, "volume": 9577.0}, {"date": "2022-01-12", "close": 5.8647, "volume": 13244.0}, {"date": "2022-01-13", "close": 5.6391, "volume": 6852.0}, {"date": "2022-01-14", "close": 5.8647, "volume": 9111.0}, {"date": "2022-01-18", "close": 5.8647, "volume": 9010.0}, {"date": "2022-01-19", "close": 6.015, "volume": 7441.0}, {"date": "2022-01-20", "close": 6.015, "volume": 10614.0}, {"date": "2022-01-21", "close": 5.8271, "volume": 13366.0}, {"date": "2022-01-24", "close": 4.8872, "volume": 78847.0}, {"date": "2022-01-25", "close": 5.0, "volume": 16123.0}, {"date": "2022-01-26", "close": 5.7143, "volume": 12104.0}, {"date": "2022-01-27", "close": 5.2481, "volume": 9331.0}, {"date": "2022-01-28", "close": 5.2632, "volume": 9228.0}, {"date": "2022-01-31", "close": 6.015, "volume": 14903.0}, {"date": "2022-02-01", "close": 6.0902, "volume": 3024.0}, {"date": "2022-02-02", "close": 5.9398, "volume": 3674.0}, {"date": "2022-02-03", "close": 5.7895, "volume": 5507.0}, {"date": "2022-02-04", "close": 5.9398, "volume": 3955.0}, {"date": "2022-02-07", "close": 5.3759, "volume": 17261.0}, {"date": "2022-02-08", "close": 4.812, "volume": 28289.0}, {"date": "2022-02-09", "close": 4.6992, "volume": 17991.0}, {"date": "2022-02-10", "close": 4.7744, "volume": 6663.0}, {"date": "2022-02-11", "close": 4.5865, "volume": 2771.0}, {"date": "2022-02-14", "close": 4.7368, "volume": 4315.0}, {"date": "2022-02-15", "close": 4.6617, "volume": 3599.0}, {"date": "2022-02-16", "close": 4.8872, "volume": 6138.0}, {"date": "2022-02-17", "close": 4.9925, "volume": 2656.0}, {"date": "2022-02-18", "close": 4.7368, "volume": 5113.0}, {"date": "2022-02-22", "close": 4.812, "volume": 5578.0}, {"date": "2022-02-23", "close": 4.7368, "volume": 2831.0}, {"date": "2022-02-24", "close": 4.4361, "volume": 7273.0}, {"date": "2022-02-25", "close": 4.5414, "volume": 2502.0}, {"date": "2022-02-28", "close": 4.812, "volume": 6831.0}, {"date": "2022-03-01", "close": 4.7368, "volume": 4146.0}, {"date": "2022-03-02", "close": 4.8872, "volume": 8376.0}, {"date": "2022-03-03", "close": 4.5113, "volume": 10667.0}, {"date": "2022-03-04", "close": 4.5865, "volume": 5182.0}, {"date": "2022-03-07", "close": 5.0376, "volume": 9901.0}, {"date": "2022-03-08", "close": 5.188, "volume": 12571.0}, {"date": "2022-03-09", "close": 4.8872, "volume": 6501.0}, {"date": "2022-03-10", "close": 5.3383, "volume": 4165.0}, {"date": "2022-03-11", "close": 6.203, "volume": 30258.0}, {"date": "2022-03-14", "close": 7.0677, "volume": 24382.0}, {"date": "2022-03-15", "close": 5.6391, "volume": 18241.0}, {"date": "2022-03-16", "close": 5.6391, "volume": 4407.0}, {"date": "2022-03-17", "close": 6.4662, "volume": 34524.0}, {"date": "2022-03-18", "close": 5.9398, "volume": 17691.0}, {"date": "2022-03-21", "close": 5.8647, "volume": 8736.0}, {"date": "2022-03-22", "close": 6.2406, "volume": 10384.0}, {"date": "2022-03-23", "close": 6.1654, "volume": 7895.0}, {"date": "2022-03-24", "close": 6.3534, "volume": 9225.0}, {"date": "2022-03-25", "close": 6.203, "volume": 18035.0}, {"date": "2022-03-28", "close": 6.0526, "volume": 7095.0}, {"date": "2022-03-29", "close": 6.2406, "volume": 5778.0}, {"date": "2022-03-30", "close": 5.9023, "volume": 5277.0}, {"date": "2022-03-31", "close": 5.8271, "volume": 9855.0}, {"date": "2022-04-01", "close": 5.7143, "volume": 10882.0}, {"date": "2022-04-04", "close": 5.7143, "volume": 12369.0}, {"date": "2022-04-05", "close": 5.8647, "volume": 12179.0}, {"date": "2022-04-06", "close": 5.7895, "volume": 19501.0}, {"date": "2022-04-07", "close": 5.7895, "volume": 7653.0}, {"date": "2022-04-08", "close": 5.6391, "volume": 7784.0}, {"date": "2022-04-11", "close": 5.6015, "volume": 13754.0}, {"date": "2022-04-12", "close": 5.5639, "volume": 10473.0}, {"date": "2022-04-13", "close": 5.6391, "volume": 26047.0}, {"date": "2022-04-14", "close": 5.188, "volume": 22278.0}, {"date": "2022-04-18", "close": 5.2632, "volume": 4941.0}, {"date": "2022-04-19", "close": 4.9624, "volume": 6641.0}, {"date": "2022-04-20", "close": 4.9248, "volume": 5143.0}, {"date": "2022-04-21", "close": 5.188, "volume": 9362.0}, {"date": "2022-04-22", "close": 5.188, "volume": 4824.0}, {"date": "2022-04-25", "close": 4.9624, "volume": 5118.0}, {"date": "2022-04-26", "close": 4.1353, "volume": 17253.0}, {"date": "2022-04-27", "close": 5.2632, "volume": 43519.0}, {"date": "2022-04-28", "close": 5.0376, "volume": 7836.0}, {"date": "2022-04-29", "close": 5.0376, "volume": 5777.0}, {"date": "2022-05-02", "close": 5.0376, "volume": 3044.0}, {"date": "2022-05-03", "close": 4.8872, "volume": 2260.0}, {"date": "2022-05-04", "close": 4.8872, "volume": 4186.0}, {"date": "2022-05-05", "close": 4.8872, "volume": 3353.0}, {"date": "2022-05-06", "close": 5.188, "volume": 4482.0}, {"date": "2022-05-09", "close": 5.188, "volume": 12644.0}, {"date": "2022-05-10", "close": 5.0376, "volume": 5548.0}, {"date": "2022-05-11", "close": 4.5113, "volume": 7418.0}, {"date": "2022-05-12", "close": 4.0602, "volume": 17598.0}, {"date": "2022-05-13", "close": 4.6617, "volume": 5849.0}, {"date": "2022-05-16", "close": 4.3609, "volume": 8733.0}, {"date": "2022-05-17", "close": 4.5113, "volume": 10794.0}, {"date": "2022-05-18", "close": 4.1353, "volume": 3453.0}, {"date": "2022-05-19", "close": 4.2481, "volume": 5704.0}, {"date": "2022-05-20", "close": 4.2857, "volume": 4083.0}, {"date": "2022-05-23", "close": 4.1353, "volume": 3969.0}, {"date": "2022-05-24", "close": 3.985, "volume": 12002.0}, {"date": "2022-05-25", "close": 3.8346, "volume": 2271.0}, {"date": "2022-05-26", "close": 4.3609, "volume": 3204.0}, {"date": "2022-05-27", "close": 4.5113, "volume": 2078.0}, {"date": "2022-05-31", "close": 4.6241, "volume": 4313.0}, {"date": "2022-06-01", "close": 4.7368, "volume": 2451.0}, {"date": "2022-06-02", "close": 4.7368, "volume": 1935.0}, {"date": "2022-06-03", "close": 4.8872, "volume": 4308.0}, {"date": "2022-06-06", "close": 4.9624, "volume": 4536.0}, {"date": "2022-06-07", "close": 5.6391, "volume": 15771.0}, {"date": "2022-06-08", "close": 5.4135, "volume": 7664.0}, {"date": "2022-06-09", "close": 6.0902, "volume": 11035.0}, {"date": "2022-06-10", "close": 6.5414, "volume": 31477.0}, {"date": "2022-06-13", "close": 7.8195, "volume": 33257.0}, {"date": "2022-06-14", "close": 9.3985, "volume": 80580.0}, {"date": "2022-06-15", "close": 8.4211, "volume": 35385.0}, {"date": "2022-06-16", "close": 7.9699, "volume": 20965.0}, {"date": "2022-06-17", "close": 7.3684, "volume": 13632.0}, {"date": "2022-06-21", "close": 7.7444, "volume": 10547.0}, {"date": "2022-06-22", "close": 7.8195, "volume": 18754.0}, {"date": "2022-06-23", "close": 7.594, "volume": 19042.0}, {"date": "2022-06-24", "close": 7.4436, "volume": 7555.0}, {"date": "2022-06-27", "close": 7.5188, "volume": 6976.0}, {"date": "2022-06-28", "close": 7.7444, "volume": 10024.0}, {"date": "2022-06-29", "close": 7.6692, "volume": 6308.0}, {"date": "2022-06-30", "close": 7.6692, "volume": 6842.0}, {"date": "2022-07-01", "close": 7.782, "volume": 20482.0}, {"date": "2022-07-05", "close": 8.8722, "volume": 7940.0}, {"date": "2022-07-06", "close": 10.5263, "volume": 20507.0}, {"date": "2022-07-07", "close": 11.1278, "volume": 34997.0}, {"date": "2022-07-08", "close": 11.0902, "volume": 16126.0}, {"date": "2022-07-11", "close": 12.406, "volume": 29026.0}, {"date": "2022-07-12", "close": 15.0376, "volume": 52371.0}, {"date": "2022-07-13", "close": 16.015, "volume": 96786.0}, {"date": "2022-07-14", "close": 13.1579, "volume": 90553.0}, {"date": "2022-07-15", "close": 11.3534, "volume": 30661.0}, {"date": "2022-07-18", "close": 12.7068, "volume": 27886.0}, {"date": "2022-07-19", "close": 12.782, "volume": 12972.0}, {"date": "2022-07-20", "close": 11.7293, "volume": 14166.0}, {"date": "2022-07-21", "close": 12.406, "volume": 11670.0}, {"date": "2022-07-22", "close": 12.3308, "volume": 13859.0}, {"date": "2022-07-25", "close": 12.3308, "volume": 15911.0}, {"date": "2022-07-26", "close": 11.9549, "volume": 14577.0}, {"date": "2022-07-27", "close": 9.0977, "volume": 37160.0}, {"date": "2022-07-28", "close": 9.8496, "volume": 31049.0}, {"date": "2022-07-29", "close": 9.4361, "volume": 14361.0}, {"date": "2022-08-01", "close": 8.797, "volume": 17554.0}, {"date": "2022-08-02", "close": 9.3985, "volume": 9625.0}, {"date": "2022-08-03", "close": 8.6466, "volume": 12256.0}, {"date": "2022-08-04", "close": 8.4774, "volume": 5451.0}, {"date": "2022-08-05", "close": 8.2707, "volume": 7139.0}, {"date": "2022-08-08", "close": 8.8346, "volume": 13762.0}, {"date": "2022-08-09", "close": 8.3459, "volume": 9164.0}, {"date": "2022-08-10", "close": 8.9474, "volume": 11528.0}, {"date": "2022-08-11", "close": 8.5714, "volume": 6553.0}, {"date": "2022-08-12", "close": 8.5714, "volume": 5604.0}, {"date": "2022-08-15", "close": 7.9699, "volume": 22766.0}, {"date": "2022-08-16", "close": 8.6466, "volume": 6115.0}, {"date": "2022-08-17", "close": 7.9699, "volume": 14337.0}, {"date": "2022-08-18", "close": 7.8195, "volume": 17514.0}, {"date": "2022-08-19", "close": 7.2932, "volume": 11938.0}, {"date": "2022-08-22", "close": 7.6692, "volume": 15890.0}, {"date": "2022-08-23", "close": 11.1278, "volume": 34441.0}, {"date": "2022-08-24", "close": 14.0602, "volume": 55652.0}, {"date": "2022-08-25", "close": 11.5789, "volume": 36062.0}, {"date": "2022-08-26", "close": 11.4286, "volume": 14850.0}, {"date": "2022-08-29", "close": 12.406, "volume": 11474.0}, {"date": "2022-08-30", "close": 10.9774, "volume": 12861.0}, {"date": "2022-08-31", "close": 10.3759, "volume": 21391.0}, {"date": "2022-09-01", "close": 8.7218, "volume": 20901.0}, {"date": "2022-09-02", "close": 8.4962, "volume": 15721.0}, {"date": "2022-09-06", "close": 8.9474, "volume": 12652.0}, {"date": "2022-09-07", "close": 9.2481, "volume": 25028.0}, {"date": "2022-09-08", "close": 9.2481, "volume": 24728.0}, {"date": "2022-09-09", "close": 8.8722, "volume": 24569.0}, {"date": "2022-09-12", "close": 8.4962, "volume": 9234.0}, {"date": "2022-09-13", "close": 8.3459, "volume": 6158.0}, {"date": "2022-09-14", "close": 8.4962, "volume": 21697.0}, {"date": "2022-09-15", "close": 8.5714, "volume": 8753.0}, {"date": "2022-09-16", "close": 7.8947, "volume": 9113.0}, {"date": "2022-09-19", "close": 7.7444, "volume": 13216.0}, {"date": "2022-09-20", "close": 7.594, "volume": 12719.0}, {"date": "2022-09-21", "close": 7.1429, "volume": 9899.0}, {"date": "2022-09-22", "close": 6.7669, "volume": 17454.0}, {"date": "2022-09-23", "close": 6.7669, "volume": 7263.0}, {"date": "2022-09-26", "close": 7.7444, "volume": 8976.0}, {"date": "2022-09-27", "close": 7.1429, "volume": 9292.0}, {"date": "2022-09-28", "close": 8.5338, "volume": 10776.0}, {"date": "2022-09-29", "close": 8.4962, "volume": 14789.0}, {"date": "2022-09-30", "close": 8.8722, "volume": 12393.0}, {"date": "2022-10-03", "close": 8.8722, "volume": 14862.0}, {"date": "2022-10-04", "close": 8.6466, "volume": 11802.0}, {"date": "2022-10-05", "close": 8.0451, "volume": 6412.0}, {"date": "2022-10-06", "close": 7.3684, "volume": 8160.0}, {"date": "2022-10-07", "close": 7.5188, "volume": 9492.0}, {"date": "2022-10-10", "close": 7.9323, "volume": 2770.0}, {"date": "2022-10-11", "close": 7.3684, "volume": 7972.0}, {"date": "2022-10-12", "close": 7.7444, "volume": 2488.0}, {"date": "2022-10-13", "close": 7.6692, "volume": 11620.0}, {"date": "2022-10-14", "close": 6.9173, "volume": 10276.0}, {"date": "2022-10-17", "close": 7.7444, "volume": 11273.0}, {"date": "2022-10-18", "close": 7.8195, "volume": 22558.0}, {"date": "2022-10-19", "close": 8.0451, "volume": 7502.0}, {"date": "2022-10-20", "close": 9.7744, "volume": 23101.0}, {"date": "2022-10-21", "close": 9.5489, "volume": 18759.0}, {"date": "2022-10-24", "close": 11.5038, "volume": 45678.0}, {"date": "2022-10-25", "close": 10.8647, "volume": 18636.0}, {"date": "2022-10-26", "close": 12.0301, "volume": 18987.0}, {"date": "2022-10-27", "close": 12.2556, "volume": 13615.0}, {"date": "2022-10-28", "close": 11.203, "volume": 16790.0}, {"date": "2022-10-31", "close": 12.0301, "volume": 18473.0}, {"date": "2022-11-01", "close": 12.406, "volume": 10609.0}, {"date": "2022-11-02", "close": 13.0827, "volume": 14739.0}, {"date": "2022-11-03", "close": 14.5489, "volume": 79414.0}, {"date": "2022-11-04", "close": 15.0376, "volume": 24152.0}, {"date": "2022-11-07", "close": 16.9925, "volume": 60302.0}, {"date": "2022-11-08", "close": 20.8271, "volume": 112632.0}, {"date": "2022-11-09", "close": 16.015, "volume": 75058.0}, {"date": "2022-11-10", "close": 16.2406, "volume": 27224.0}, {"date": "2022-11-11", "close": 14.8496, "volume": 23632.0}, {"date": "2022-11-14", "close": 12.782, "volume": 30556.0}, {"date": "2022-11-15", "close": 13.1955, "volume": 19545.0}, {"date": "2022-11-16", "close": 13.3083, "volume": 9633.0}, {"date": "2022-11-17", "close": 11.0526, "volume": 79174.0}, {"date": "2022-11-18", "close": 11.1278, "volume": 25325.0}, {"date": "2022-11-21", "close": 12.7068, "volume": 10930.0}, {"date": "2022-11-22", "close": 12.7068, "volume": 10972.0}, {"date": "2022-11-23", "close": 12.1053, "volume": 7035.0}, {"date": "2022-11-25", "close": 10.5263, "volume": 13943.0}, {"date": "2022-11-28", "close": 10.1504, "volume": 17310.0}, {"date": "2022-11-29", "close": 9.5489, "volume": 31197.0}, {"date": "2022-11-30", "close": 9.0226, "volume": 21642.0}, {"date": "2022-12-01", "close": 8.6466, "volume": 18672.0}, {"date": "2022-12-02", "close": 9.0226, "volume": 11870.0}, {"date": "2022-12-05", "close": 8.1203, "volume": 9899.0}, {"date": "2022-12-06", "close": 7.5188, "volume": 18467.0}, {"date": "2022-12-07", "close": 7.9699, "volume": 19824.0}, {"date": "2022-12-08", "close": 7.7068, "volume": 17049.0}, {"date": "2022-12-09", "close": 7.594, "volume": 14214.0}, {"date": "2022-12-12", "close": 7.9699, "volume": 9065.0}, {"date": "2022-12-13", "close": 8.5714, "volume": 13767.0}, {"date": "2022-12-14", "close": 8.1955, "volume": 15060.0}, {"date": "2022-12-15", "close": 7.594, "volume": 11871.0}, {"date": "2022-12-16", "close": 7.4436, "volume": 12688.0}, {"date": "2022-12-19", "close": 7.594, "volume": 7279.0}, {"date": "2022-12-20", "close": 7.5188, "volume": 18157.0}, {"date": "2022-12-21", "close": 7.5188, "volume": 7331.0}, {"date": "2022-12-22", "close": 7.4436, "volume": 12031.0}, {"date": "2022-12-23", "close": 8.75, "volume": 6540.0}, {"date": "2022-12-27", "close": 10.2, "volume": 28074.0}, {"date": "2022-12-28", "close": 8.5, "volume": 36731.0}, {"date": "2022-12-29", "close": 7.69, "volume": 29454.0}, {"date": "2022-12-30", "close": 7.0, "volume": 67268.0}, {"date": "2023-01-03", "close": 6.97, "volume": 9539.0}, {"date": "2023-01-04", "close": 6.8725, "volume": 11465.0}, {"date": "2023-01-05", "close": 6.86, "volume": 32177.0}, {"date": "2023-01-06", "close": 7.45, "volume": 21183.0}, {"date": "2023-01-09", "close": 8.1, "volume": 68175.0}, {"date": "2023-01-10", "close": 7.1, "volume": 607647.0}, {"date": "2023-01-11", "close": 8.17, "volume": 623981.0}, {"date": "2023-01-12", "close": 7.46, "volume": 147826.0}, {"date": "2023-01-13", "close": 7.5362, "volume": 102912.0}, {"date": "2023-01-17", "close": 8.48, "volume": 360078.0}, {"date": "2023-01-18", "close": 10.2, "volume": 4870728.0}, {"date": "2023-01-19", "close": 9.71, "volume": 312445.0}, {"date": "2023-01-20", "close": 9.68, "volume": 110962.0}, {"date": "2023-01-23", "close": 8.5, "volume": 197120.0}, {"date": "2023-01-24", "close": 8.81, "volume": 48162.0}, {"date": "2023-01-25", "close": 8.7, "volume": 59172.0}, {"date": "2023-01-26", "close": 8.49, "volume": 76195.0}, {"date": "2023-01-27", "close": 7.81, "volume": 164798.0}, {"date": "2023-01-30", "close": 7.87, "volume": 84186.0}, {"date": "2023-01-31", "close": 7.8607, "volume": 91415.0}, {"date": "2023-02-01", "close": 7.61, "volume": 72128.0}, {"date": "2023-02-02", "close": 7.38, "volume": 89147.0}, {"date": "2023-02-03", "close": 6.82, "volume": 111563.0}, {"date": "2023-02-06", "close": 7.14, "volume": 52588.0}, {"date": "2023-02-07", "close": 7.2, "volume": 109707.0}, {"date": "2023-02-08", "close": 7.12, "volume": 54565.0}, {"date": "2023-02-09", "close": 7.11, "volume": 38080.0}, {"date": "2023-02-10", "close": 6.97, "volume": 38662.0}, {"date": "2023-02-13", "close": 6.9, "volume": 55472.0}, {"date": "2023-02-14", "close": 7.08, "volume": 41575.0}, {"date": "2023-02-15", "close": 7.05, "volume": 32474.0}, {"date": "2023-02-16", "close": 7.34, "volume": 45965.0}, {"date": "2023-02-17", "close": 7.22, "volume": 68455.0}, {"date": "2023-02-21", "close": 10.94, "volume": 6181826.0}, {"date": "2023-02-22", "close": 12.37, "volume": 924510.0}, {"date": "2023-02-23", "close": 19.85, "volume": 3763861.0}, {"date": "2023-02-24", "close": 14.75, "volume": 2837649.0}, {"date": "2023-02-27", "close": 12.9, "volume": 579163.0}, {"date": "2023-02-28", "close": 13.4, "volume": 280605.0}, {"date": "2023-03-01", "close": 13.35, "volume": 277220.0}, {"date": "2023-03-02", "close": 16.65, "volume": 699138.0}, {"date": "2023-03-03", "close": 17.85, "volume": 683253.0}, {"date": "2023-03-06", "close": 17.81, "volume": 323026.0}, {"date": "2023-03-07", "close": 17.18, "volume": 238887.0}, {"date": "2023-03-08", "close": 17.65, "volume": 135893.0}, {"date": "2023-03-09", "close": 16.74, "volume": 221098.0}, {"date": "2023-03-10", "close": 16.7, "volume": 97952.0}, {"date": "2023-03-13", "close": 16.6, "volume": 199019.0}, {"date": "2023-03-14", "close": 14.78, "volume": 177027.0}, {"date": "2023-03-15", "close": 13.71, "volume": 273504.0}, {"date": "2023-03-16", "close": 13.59, "volume": 109121.0}, {"date": "2023-03-17", "close": 13.65, "volume": 142091.0}, {"date": "2023-03-20", "close": 14.11, "volume": 134798.0}, {"date": "2023-03-21", "close": 16.74, "volume": 164328.0}, {"date": "2023-03-22", "close": 16.11, "volume": 101465.0}, {"date": "2023-03-23", "close": 16.22, "volume": 91622.0}, {"date": "2023-03-24", "close": 16.27, "volume": 52123.0}, {"date": "2023-03-27", "close": 16.72, "volume": 45041.0}, {"date": "2023-03-28", "close": 17.48, "volume": 194976.0}, {"date": "2023-03-29", "close": 17.45, "volume": 92250.0}, {"date": "2023-03-30", "close": 17.88, "volume": 43024.0}, {"date": "2023-03-31", "close": 17.31, "volume": 84250.0}, {"date": "2023-04-03", "close": 16.82, "volume": 71371.0}, {"date": "2023-04-04", "close": 17.69, "volume": 124193.0}, {"date": "2023-04-05", "close": 16.86, "volume": 72083.0}, {"date": "2023-04-06", "close": 16.76, "volume": 52621.0}, {"date": "2023-04-10", "close": 18.11, "volume": 112430.0}, {"date": "2023-04-11", "close": 18.56, "volume": 316189.0}, {"date": "2023-04-12", "close": 19.75, "volume": 211083.0}, {"date": "2023-04-13", "close": 23.44, "volume": 451783.0}, {"date": "2023-04-14", "close": 21.39, "volume": 285449.0}, {"date": "2023-04-17", "close": 23.4, "volume": 139268.0}, {"date": "2023-04-18", "close": 23.85, "volume": 197222.0}, {"date": "2023-04-19", "close": 23.38, "volume": 63997.0}, {"date": "2023-04-20", "close": 26.11, "volume": 301109.0}, {"date": "2023-04-21", "close": 27.21, "volume": 229726.0}, {"date": "2023-04-24", "close": 30.6, "volume": 869347.0}, {"date": "2023-04-25", "close": 29.42, "volume": 199914.0}, {"date": "2023-04-26", "close": 30.55, "volume": 146009.0}, {"date": "2023-04-27", "close": 32.67, "volume": 403039.0}, {"date": "2023-04-28", "close": 34.53, "volume": 399942.0}, {"date": "2023-05-01", "close": 38.89, "volume": 292342.0}, {"date": "2023-05-02", "close": 41.46, "volume": 624063.0}, {"date": "2023-05-03", "close": 29.88, "volume": 1340495.0}, {"date": "2023-05-04", "close": 16.93, "volume": 2176058.0}, {"date": "2023-05-05", "close": 23.96, "volume": 2152558.0}, {"date": "2023-05-08", "close": 27.94, "volume": 969497.0}, {"date": "2023-05-09", "close": 25.52, "volume": 656555.0}, {"date": "2023-05-10", "close": 21.54, "volume": 660294.0}, {"date": "2023-05-11", "close": 19.24, "volume": 459786.0}, {"date": "2023-05-12", "close": 19.19, "volume": 102287.0}, {"date": "2023-05-15", "close": 18.99, "volume": 320723.0}, {"date": "2023-05-16", "close": 23.74, "volume": 690574.0}, {"date": "2023-05-17", "close": 22.6, "volume": 189588.0}, {"date": "2023-05-18", "close": 21.0, "volume": 152095.0}, {"date": "2023-05-19", "close": 21.04, "volume": 88467.0}, {"date": "2023-05-22", "close": 21.35, "volume": 122209.0}, {"date": "2023-05-23", "close": 22.5, "volume": 217419.0}, {"date": "2023-05-24", "close": 20.68, "volume": 107904.0}, {"date": "2023-05-25", "close": 21.04, "volume": 139272.0}, {"date": "2023-05-26", "close": 21.51, "volume": 68494.0}, {"date": "2023-05-30", "close": 21.18, "volume": 156327.0}, {"date": "2023-05-31", "close": 21.34, "volume": 116953.0}, {"date": "2023-06-01", "close": 21.85, "volume": 129379.0}, {"date": "2023-06-02", "close": 23.26, "volume": 308675.0}, {"date": "2023-06-05", "close": 22.12, "volume": 109940.0}, {"date": "2023-06-06", "close": 22.27, "volume": 154996.0}, {"date": "2023-06-07", "close": 22.16, "volume": 86895.0}, {"date": "2023-06-08", "close": 22.7, "volume": 75710.0}, {"date": "2023-06-09", "close": 23.49, "volume": 88771.0}, {"date": "2023-06-12", "close": 22.25, "volume": 73002.0}, {"date": "2023-06-13", "close": 22.8, "volume": 104530.0}, {"date": "2023-06-14", "close": 21.73, "volume": 96650.0}, {"date": "2023-06-15", "close": 20.56, "volume": 204249.0}, {"date": "2023-06-16", "close": 20.82, "volume": 83614.0}, {"date": "2023-06-20", "close": 20.04, "volume": 142812.0}, {"date": "2023-06-21", "close": 22.16, "volume": 345376.0}, {"date": "2023-06-22", "close": 21.08, "volume": 51110.0}, {"date": "2023-06-23", "close": 22.0, "volume": 45154.0}, {"date": "2023-06-26", "close": 22.19, "volume": 36172.0}, {"date": "2023-06-27", "close": 22.08, "volume": 44333.0}, {"date": "2023-06-28", "close": 21.74, "volume": 63847.0}, {"date": "2023-06-29", "close": 22.09, "volume": 39200.0}, {"date": "2023-06-30", "close": 21.42, "volume": 52012.0}, {"date": "2023-07-03", "close": 20.9, "volume": 23212.0}, {"date": "2023-07-05", "close": 21.22, "volume": 28291.0}, {"date": "2023-07-06", "close": 21.22, "volume": 43163.0}, {"date": "2023-07-07", "close": 20.73, "volume": 25139.0}, {"date": "2023-07-10", "close": 20.72, "volume": 65737.0}, {"date": "2023-07-11", "close": 20.53, "volume": 64106.0}, {"date": "2023-07-12", "close": 20.27, "volume": 45126.0}, {"date": "2023-07-13", "close": 20.82, "volume": 47905.0}, {"date": "2023-07-14", "close": 20.28, "volume": 77847.0}, {"date": "2023-07-17", "close": 21.39, "volume": 139026.0}, {"date": "2023-07-18", "close": 20.32, "volume": 61995.0}, {"date": "2023-07-19", "close": 20.33, "volume": 55032.0}, {"date": "2023-07-20", "close": 20.06, "volume": 30138.0}, {"date": "2023-07-21", "close": 20.59, "volume": 60379.0}, {"date": "2023-07-24", "close": 20.67, "volume": 61312.0}, {"date": "2023-07-25", "close": 21.5, "volume": 47862.0}, {"date": "2023-07-26", "close": 21.25, "volume": 124514.0}, {"date": "2023-07-27", "close": 20.64, "volume": 48164.0}, {"date": "2023-07-28", "close": 22.13, "volume": 52734.0}, {"date": "2023-07-31", "close": 23.6, "volume": 152577.0}, {"date": "2023-08-01", "close": 25.28, "volume": 82079.0}, {"date": "2023-08-02", "close": 24.63, "volume": 106648.0}, {"date": "2023-08-03", "close": 23.99, "volume": 37254.0}, {"date": "2023-08-04", "close": 26.62, "volume": 142913.0}, {"date": "2023-08-07", "close": 28.49, "volume": 125937.0}, {"date": "2023-08-08", "close": 29.03, "volume": 198699.0}, {"date": "2023-08-09", "close": 26.5, "volume": 60518.0}, {"date": "2023-08-10", "close": 27.19, "volume": 42204.0}, {"date": "2023-08-11", "close": 26.96, "volume": 23973.0}, {"date": "2023-08-14", "close": 27.22, "volume": 90616.0}, {"date": "2023-08-15", "close": 25.0, "volume": 80331.0}, {"date": "2023-08-16", "close": 25.1, "volume": 59551.0}, {"date": "2023-08-17", "close": 24.33, "volume": 49618.0}, {"date": "2023-08-18", "close": 23.81, "volume": 64134.0}, {"date": "2023-08-21", "close": 24.69, "volume": 53152.0}, {"date": "2023-08-22", "close": 24.58, "volume": 25669.0}, {"date": "2023-08-23", "close": 24.71, "volume": 33098.0}, {"date": "2023-08-24", "close": 24.34, "volume": 15452.0}, {"date": "2023-08-25", "close": 24.53, "volume": 45406.0}, {"date": "2023-08-28", "close": 24.18, "volume": 47853.0}, {"date": "2023-08-29", "close": 24.53, "volume": 47422.0}, {"date": "2023-08-30", "close": 23.89, "volume": 81377.0}, {"date": "2023-08-31", "close": 24.82, "volume": 49763.0}, {"date": "2023-09-01", "close": 25.79, "volume": 54882.0}, {"date": "2023-09-05", "close": 25.7, "volume": 79565.0}, {"date": "2023-09-06", "close": 26.45, "volume": 50403.0}, {"date": "2023-09-07", "close": 26.68, "volume": 68119.0}, {"date": "2023-09-08", "close": 27.49, "volume": 56389.0}, {"date": "2023-09-11", "close": 27.21, "volume": 56167.0}, {"date": "2023-09-12", "close": 25.65, "volume": 65701.0}, {"date": "2023-09-13", "close": 24.66, "volume": 70743.0}, {"date": "2023-09-14", "close": 25.02, "volume": 46784.0}, {"date": "2023-09-15", "close": 24.35, "volume": 39045.0}, {"date": "2023-09-18", "close": 25.52, "volume": 65954.0}, {"date": "2023-09-19", "close": 25.57, "volume": 22862.0}, {"date": "2023-09-20", "close": 25.01, "volume": 35912.0}, {"date": "2023-09-21", "close": 26.11, "volume": 42785.0}, {"date": "2023-09-22", "close": 27.54, "volume": 41297.0}, {"date": "2023-09-25", "close": 27.51, "volume": 86917.0}, {"date": "2023-09-26", "close": 27.56, "volume": 45899.0}, {"date": "2023-09-27", "close": 29.44, "volume": 141695.0}, {"date": "2023-09-28", "close": 29.77, "volume": 130333.0}, {"date": "2023-09-29", "close": 30.64, "volume": 216376.0}, {"date": "2023-10-02", "close": 30.51, "volume": 136998.0}, {"date": "2023-10-03", "close": 26.61, "volume": 129860.0}, {"date": "2023-10-04", "close": 27.24, "volume": 56310.0}, {"date": "2023-10-05", "close": 26.77, "volume": 56000.0}, {"date": "2023-10-06", "close": 26.7, "volume": 48336.0}, {"date": "2023-10-09", "close": 28.16, "volume": 46694.0}, {"date": "2023-10-10", "close": 26.96, "volume": 48128.0}, {"date": "2023-10-11", "close": 27.05, "volume": 20996.0}, {"date": "2023-10-12", "close": 27.75, "volume": 30936.0}, {"date": "2023-10-13", "close": 27.75, "volume": 23650.0}, {"date": "2023-10-16", "close": 27.85, "volume": 37821.0}, {"date": "2023-10-17", "close": 29.33, "volume": 96345.0}, {"date": "2023-10-18", "close": 28.03, "volume": 34161.0}, {"date": "2023-10-19", "close": 27.1, "volume": 38387.0}, {"date": "2023-10-20", "close": 26.56, "volume": 51401.0}, {"date": "2023-10-23", "close": 19.78, "volume": 395017.0}, {"date": "2023-10-24", "close": 20.66, "volume": 198284.0}, {"date": "2023-10-25", "close": 21.89, "volume": 51845.0}, {"date": "2023-10-26", "close": 21.0, "volume": 64852.0}, {"date": "2023-10-27", "close": 22.2, "volume": 36287.0}, {"date": "2023-10-30", "close": 21.96, "volume": 32225.0}, {"date": "2023-10-31", "close": 22.0, "volume": 32432.0}, {"date": "2023-11-01", "close": 22.32, "volume": 34878.0}, {"date": "2023-11-02", "close": 22.86, "volume": 16639.0}, {"date": "2023-11-03", "close": 22.48, "volume": 18988.0}, {"date": "2023-11-06", "close": 22.99, "volume": 40899.0}, {"date": "2023-11-07", "close": 22.82, "volume": 37183.0}, {"date": "2023-11-08", "close": 24.56, "volume": 111615.0}, {"date": "2023-11-09", "close": 23.35, "volume": 55648.0}, {"date": "2023-11-10", "close": 23.01, "volume": 70478.0}, {"date": "2023-11-13", "close": 22.99, "volume": 27305.0}, {"date": "2023-11-14", "close": 23.37, "volume": 61265.0}, {"date": "2023-11-15", "close": 24.04, "volume": 69237.0}, {"date": "2023-11-16", "close": 22.87, "volume": 27733.0}, {"date": "2023-11-17", "close": 23.72, "volume": 32337.0}, {"date": "2023-11-20", "close": 27.86, "volume": 338805.0}, {"date": "2023-11-21", "close": 27.58, "volume": 87056.0}, {"date": "2023-11-22", "close": 27.98, "volume": 30839.0}, {"date": "2023-11-24", "close": 28.69, "volume": 33369.0}, {"date": "2023-11-27", "close": 26.1, "volume": 35393.0}, {"date": "2023-11-28", "close": 24.69, "volume": 78846.0}, {"date": "2023-11-29", "close": 23.41, "volume": 68274.0}, {"date": "2023-11-30", "close": 24.77, "volume": 30589.0}, {"date": "2023-12-01", "close": 24.87, "volume": 43802.0}, {"date": "2023-12-04", "close": 28.0, "volume": 154402.0}, {"date": "2023-12-05", "close": 27.97, "volume": 72304.0}, {"date": "2023-12-06", "close": 27.84, "volume": 47343.0}, {"date": "2023-12-07", "close": 26.32, "volume": 101947.0}, {"date": "2023-12-08", "close": 27.1, "volume": 30531.0}, {"date": "2023-12-11", "close": 27.02, "volume": 37364.0}, {"date": "2023-12-12", "close": 25.68, "volume": 27687.0}, {"date": "2023-12-13", "close": 26.01, "volume": 55613.0}, {"date": "2023-12-14", "close": 27.23, "volume": 64511.0}, {"date": "2023-12-15", "close": 25.72, "volume": 51093.0}, {"date": "2023-12-18", "close": 26.34, "volume": 56622.0}, {"date": "2023-12-19", "close": 26.7, "volume": 67157.0}, {"date": "2023-12-20", "close": 25.96, "volume": 94027.0}, {"date": "2023-12-21", "close": 27.99, "volume": 150852.0}, {"date": "2023-12-22", "close": 29.02, "volume": 152705.0}, {"date": "2023-12-26", "close": 29.8, "volume": 157958.0}, {"date": "2023-12-27", "close": 31.65, "volume": 143876.0}, {"date": "2023-12-28", "close": 33.36, "volume": 450896.0}, {"date": "2023-12-29", "close": 31.28, "volume": 126836.0}, {"date": "2024-01-02", "close": 32.56, "volume": 87717.0}, {"date": "2024-01-03", "close": 32.05, "volume": 111337.0}, {"date": "2024-01-04", "close": 32.07, "volume": 42635.0}, {"date": "2024-01-05", "close": 31.93, "volume": 44994.0}, {"date": "2024-01-08", "close": 31.99, "volume": 34568.0}, {"date": "2024-01-09", "close": 30.88, "volume": 92846.0}, {"date": "2024-01-10", "close": 28.57, "volume": 89441.0}, {"date": "2024-01-11", "close": 27.11, "volume": 113853.0}, {"date": "2024-01-12", "close": 27.31, "volume": 47791.0}, {"date": "2024-01-16", "close": 26.98, "volume": 42456.0}, {"date": "2024-01-17", "close": 25.02, "volume": 91580.0}, {"date": "2024-01-18", "close": 25.46, "volume": 46704.0}, {"date": "2024-01-19", "close": 24.73, "volume": 48990.0}, {"date": "2024-01-22", "close": 23.5, "volume": 62262.0}, {"date": "2024-01-23", "close": 23.25, "volume": 39454.0}, {"date": "2024-01-24", "close": 22.82, "volume": 76922.0}, {"date": "2024-01-25", "close": 21.2, "volume": 124233.0}, {"date": "2024-01-26", "close": 22.18, "volume": 103263.0}, {"date": "2024-01-29", "close": 23.48, "volume": 44642.0}, {"date": "2024-01-30", "close": 23.53, "volume": 61332.0}, {"date": "2024-01-31", "close": 22.65, "volume": 43686.0}, {"date": "2024-02-01", "close": 22.24, "volume": 32158.0}, {"date": "2024-02-02", "close": 22.03, "volume": 37957.0}, {"date": "2024-02-05", "close": 18.06, "volume": 288338.0}, {"date": "2024-02-06", "close": 20.05, "volume": 57778.0}, {"date": "2024-02-07", "close": 19.18, "volume": 39895.0}, {"date": "2024-02-08", "close": 18.97, "volume": 50391.0}, {"date": "2024-02-09", "close": 18.84, "volume": 28000.0}, {"date": "2024-02-12", "close": 19.85, "volume": 77331.0}, {"date": "2024-02-13", "close": 18.79, "volume": 28691.0}, {"date": "2024-02-14", "close": 18.83, "volume": 17318.0}, {"date": "2024-02-15", "close": 18.25, "volume": 25521.0}, {"date": "2024-02-16", "close": 18.62, "volume": 23328.0}, {"date": "2024-02-20", "close": 16.93, "volume": 67287.0}, {"date": "2024-02-21", "close": 16.97, "volume": 30131.0}, {"date": "2024-02-22", "close": 16.99, "volume": 18141.0}, {"date": "2024-02-23", "close": 15.21, "volume": 134570.0}, {"date": "2024-02-26", "close": 14.39, "volume": 85455.0}, {"date": "2024-02-27", "close": 15.66, "volume": 79191.0}, {"date": "2024-02-28", "close": 17.42, "volume": 49449.0}, {"date": "2024-02-29", "close": 16.83, "volume": 115962.0}, {"date": "2024-03-01", "close": 17.19, "volume": 184647.0}, {"date": "2024-03-04", "close": 16.44, "volume": 52502.0}, {"date": "2024-03-05", "close": 14.75, "volume": 36818.0}, {"date": "2024-03-06", "close": 15.03, "volume": 71594.0}, {"date": "2024-03-07", "close": 15.5, "volume": 48731.0}, {"date": "2024-03-08", "close": 14.74, "volume": 43333.0}, {"date": "2024-03-11", "close": 14.81, "volume": 49747.0}, {"date": "2024-03-12", "close": 14.75, "volume": 46756.0}, {"date": "2024-03-13", "close": 14.15, "volume": 41297.0}, {"date": "2024-03-14", "close": 13.43, "volume": 104965.0}, {"date": "2024-03-15", "close": 13.24, "volume": 80398.0}, {"date": "2024-03-18", "close": 12.065, "volume": 138371.0}, {"date": "2024-03-19", "close": 12.73, "volume": 99964.0}, {"date": "2024-03-20", "close": 14.98, "volume": 146114.0}, {"date": "2024-03-21", "close": 14.49, "volume": 142979.0}, {"date": "2024-03-22", "close": 15.06, "volume": 199636.0}, {"date": "2024-03-25", "close": 13.98, "volume": 225338.0}, {"date": "2024-03-26", "close": 13.92, "volume": 141888.0}, {"date": "2024-03-27", "close": 14.92, "volume": 412238.0}, {"date": "2024-03-28", "close": 17.02, "volume": 513241.0}, {"date": "2024-04-01", "close": 19.3, "volume": 305539.0}, {"date": "2024-04-02", "close": 18.63, "volume": 132799.0}, {"date": "2024-04-03", "close": 18.92, "volume": 111321.0}, {"date": "2024-04-04", "close": 17.17, "volume": 91763.0}, {"date": "2024-04-05", "close": 17.45, "volume": 53588.0}, {"date": "2024-04-08", "close": 18.32, "volume": 113520.0}, {"date": "2024-04-09", "close": 17.07, "volume": 127942.0}, {"date": "2024-04-10", "close": 15.98, "volume": 130001.0}, {"date": "2024-04-11", "close": 15.49, "volume": 91622.0}, {"date": "2024-04-12", "close": 15.46, "volume": 59843.0}, {"date": "2024-04-15", "close": 14.73, "volume": 82387.0}, {"date": "2024-04-16", "close": 14.27, "volume": 61729.0}, {"date": "2024-04-17", "close": 13.78, "volume": 47070.0}, {"date": "2024-04-18", "close": 15.04, "volume": 56755.0}, {"date": "2024-04-19", "close": 13.88, "volume": 79753.0}, {"date": "2024-04-22", "close": 13.52, "volume": 60253.0}, {"date": "2024-04-23", "close": 14.32, "volume": 56763.0}, {"date": "2024-04-24", "close": 13.65, "volume": 41664.0}, {"date": "2024-04-25", "close": 14.05, "volume": 36659.0}, {"date": "2024-04-26", "close": 14.67, "volume": 30853.0}, {"date": "2024-04-29", "close": 14.86, "volume": 59808.0}, {"date": "2024-04-30", "close": 14.7, "volume": 36817.0}, {"date": "2024-05-01", "close": 15.0, "volume": 27141.0}, {"date": "2024-05-02", "close": 14.7, "volume": 50570.0}, {"date": "2024-05-03", "close": 14.43, "volume": 57493.0}, {"date": "2024-05-06", "close": 14.67, "volume": 61362.0}, {"date": "2024-05-07", "close": 15.5, "volume": 55280.0}, {"date": "2024-05-08", "close": 15.5, "volume": 38721.0}, {"date": "2024-05-09", "close": 16.005, "volume": 23817.0}, {"date": "2024-05-10", "close": 15.56, "volume": 57886.0}, {"date": "2024-05-13", "close": 15.03, "volume": 49162.0}, {"date": "2024-05-14", "close": 15.76, "volume": 80190.0}, {"date": "2024-05-15", "close": 15.65, "volume": 50597.0}, {"date": "2024-05-16", "close": 15.06, "volume": 144257.0}, {"date": "2024-05-17", "close": 15.81, "volume": 63943.0}, {"date": "2024-05-20", "close": 17.65, "volume": 79496.0}, {"date": "2024-05-21", "close": 16.62, "volume": 37845.0}, {"date": "2024-05-22", "close": 16.26, "volume": 34164.0}, {"date": "2024-05-23", "close": 16.33, "volume": 44696.0}, {"date": "2024-05-24", "close": 15.7, "volume": 44666.0}, {"date": "2024-05-28", "close": 15.37, "volume": 65338.0}, {"date": "2024-05-29", "close": 14.94, "volume": 36092.0}, {"date": "2024-05-30", "close": 14.65, "volume": 59163.0}, {"date": "2024-05-31", "close": 14.24, "volume": 49811.0}, {"date": "2024-06-03", "close": 14.02, "volume": 30204.0}, {"date": "2024-06-04", "close": 13.5, "volume": 71316.0}, {"date": "2024-06-05", "close": 13.79, "volume": 40725.0}, {"date": "2024-06-06", "close": 13.84, "volume": 18972.0}, {"date": "2024-06-07", "close": 13.58, "volume": 28968.0}, {"date": "2024-06-10", "close": 12.26, "volume": 204517.0}, {"date": "2024-06-11", "close": 12.19, "volume": 121714.0}, {"date": "2024-06-12", "close": 9.81, "volume": 574294.0}, {"date": "2024-06-13", "close": 10.05, "volume": 254862.0}, {"date": "2024-06-14", "close": 10.16, "volume": 165182.0}, {"date": "2024-06-17", "close": 10.13, "volume": 133339.0}, {"date": "2024-06-18", "close": 10.0, "volume": 72589.0}, {"date": "2024-06-20", "close": 9.75, "volume": 105914.0}, {"date": "2024-06-21", "close": 9.45, "volume": 105058.0}, {"date": "2024-06-24", "close": 9.62, "volume": 59221.0}, {"date": "2024-06-25", "close": 10.04, "volume": 43541.0}, {"date": "2024-06-26", "close": 9.78, "volume": 59197.0}, {"date": "2024-06-27", "close": 10.38, "volume": 131014.0}, {"date": "2024-06-28", "close": 10.38, "volume": 48858.0}, {"date": "2024-07-01", "close": 11.63, "volume": 197856.0}, {"date": "2024-07-02", "close": 10.93, "volume": 72672.0}, {"date": "2024-07-03", "close": 11.1, "volume": 31963.0}, {"date": "2024-07-05", "close": 11.37, "volume": 44454.0}, {"date": "2024-07-08", "close": 10.98, "volume": 40318.0}, {"date": "2024-07-09", "close": 11.49, "volume": 74246.0}, {"date": "2024-07-10", "close": 11.86, "volume": 54488.0}, {"date": "2024-07-11", "close": 12.09, "volume": 51453.0}, {"date": "2024-07-12", "close": 12.67, "volume": 56015.0}, {"date": "2024-07-15", "close": 11.93, "volume": 59332.0}, {"date": "2024-07-16", "close": 12.44, "volume": 102749.0}, {"date": "2024-07-17", "close": 12.84, "volume": 34919.0}, {"date": "2024-07-18", "close": 12.59, "volume": 108641.0}, {"date": "2024-07-19", "close": 12.89, "volume": 84148.0}, {"date": "2024-07-22", "close": 12.31, "volume": 85150.0}, {"date": "2024-07-23", "close": 11.86, "volume": 84857.0}, {"date": "2024-07-24", "close": 11.36, "volume": 50703.0}, {"date": "2024-07-25", "close": 11.22, "volume": 40354.0}, {"date": "2024-07-26", "close": 11.39, "volume": 18266.0}, {"date": "2024-07-29", "close": 11.22, "volume": 47681.0}, {"date": "2024-07-30", "close": 11.34, "volume": 35786.0}, {"date": "2024-07-31", "close": 11.2, "volume": 23092.0}, {"date": "2024-08-01", "close": 10.73, "volume": 34124.0}, {"date": "2024-08-02", "close": 10.0, "volume": 45015.0}, {"date": "2024-08-05", "close": 9.41, "volume": 89941.0}, {"date": "2024-08-06", "close": 9.21, "volume": 42087.0}, {"date": "2024-08-07", "close": 9.03, "volume": 68487.0}, {"date": "2024-08-08", "close": 9.45, "volume": 26367.0}, {"date": "2024-08-09", "close": 9.46, "volume": 29609.0}, {"date": "2024-08-12", "close": 8.66, "volume": 64653.0}, {"date": "2024-08-13", "close": 8.69, "volume": 31360.0}, {"date": "2024-08-14", "close": 8.61, "volume": 15211.0}, {"date": "2024-08-15", "close": 9.35, "volume": 49898.0}, {"date": "2024-08-16", "close": 9.5, "volume": 50324.0}, {"date": "2024-08-19", "close": 9.88, "volume": 41781.0}, {"date": "2024-08-20", "close": 9.87, "volume": 34914.0}, {"date": "2024-08-21", "close": 10.85, "volume": 46260.0}, {"date": "2024-08-22", "close": 10.08, "volume": 38937.0}, {"date": "2024-08-23", "close": 10.95, "volume": 43420.0}, {"date": "2024-08-26", "close": 11.79, "volume": 40091.0}, {"date": "2024-08-27", "close": 11.14, "volume": 43737.0}, {"date": "2024-08-28", "close": 10.23, "volume": 34529.0}, {"date": "2024-08-29", "close": 10.15, "volume": 28698.0}, {"date": "2024-08-30", "close": 10.37, "volume": 19349.0}, {"date": "2024-09-03", "close": 9.88, "volume": 41657.0}, {"date": "2024-09-04", "close": 9.32, "volume": 52903.0}, {"date": "2024-09-05", "close": 9.67, "volume": 21685.0}, {"date": "2024-09-06", "close": 9.52, "volume": 24220.0}, {"date": "2024-09-09", "close": 9.04, "volume": 36152.0}, {"date": "2024-09-10", "close": 9.26, "volume": 52542.0}, {"date": "2024-09-11", "close": 9.87, "volume": 103541.0}, {"date": "2024-09-12", "close": 10.39, "volume": 420519.0}, {"date": "2024-09-13", "close": 9.99, "volume": 48917.0}, {"date": "2024-09-16", "close": 9.65, "volume": 43251.0}, {"date": "2024-09-17", "close": 10.14, "volume": 48847.0}, {"date": "2024-09-18", "close": 9.43, "volume": 30998.0}, {"date": "2024-09-19", "close": 7.905, "volume": 599492.0}, {"date": "2024-09-20", "close": 7.44, "volume": 485690.0}, {"date": "2024-09-23", "close": 6.76, "volume": 220167.0}, {"date": "2024-09-24", "close": 6.58, "volume": 182540.0}, {"date": "2024-09-25", "close": 7.02, "volume": 127371.0}, {"date": "2024-09-26", "close": 7.41, "volume": 129766.0}, {"date": "2024-09-27", "close": 7.17, "volume": 169620.0}, {"date": "2024-09-30", "close": 6.8, "volume": 127517.0}, {"date": "2024-10-01", "close": 6.6, "volume": 90904.0}, {"date": "2024-10-02", "close": 6.41, "volume": 102440.0}, {"date": "2024-10-03", "close": 6.58, "volume": 79776.0}, {"date": "2024-10-04", "close": 6.61, "volume": 201839.0}, {"date": "2024-10-07", "close": 7.18, "volume": 264716.0}, {"date": "2024-10-08", "close": 6.78, "volume": 86739.0}, {"date": "2024-10-09", "close": 6.84, "volume": 152295.0}, {"date": "2024-10-10", "close": 7.33, "volume": 306520.0}, {"date": "2024-10-11", "close": 7.74, "volume": 180881.0}, {"date": "2024-10-14", "close": 7.41, "volume": 82417.0}, {"date": "2024-10-15", "close": 7.39, "volume": 62889.0}, {"date": "2024-10-16", "close": 7.79, "volume": 103539.0}, {"date": "2024-10-17", "close": 7.46, "volume": 54108.0}, {"date": "2024-10-18", "close": 7.7, "volume": 117111.0}, {"date": "2024-10-21", "close": 7.36, "volume": 69328.0}, {"date": "2024-10-22", "close": 7.91, "volume": 129262.0}, {"date": "2024-10-23", "close": 8.04, "volume": 65688.0}, {"date": "2024-10-24", "close": 8.33, "volume": 82241.0}, {"date": "2024-10-25", "close": 8.22, "volume": 112219.0}, {"date": "2024-10-28", "close": 10.25, "volume": 573150.0}, {"date": "2024-10-29", "close": 10.215, "volume": 278213.0}, {"date": "2024-10-30", "close": 10.58, "volume": 121955.0}, {"date": "2024-10-31", "close": 10.05, "volume": 141745.0}, {"date": "2024-11-01", "close": 9.66, "volume": 100063.0}, {"date": "2024-11-04", "close": 9.31, "volume": 68920.0}, {"date": "2024-11-05", "close": 8.97, "volume": 86706.0}, {"date": "2024-11-06", "close": 8.79, "volume": 114558.0}, {"date": "2024-11-07", "close": 8.75, "volume": 73192.0}, {"date": "2024-11-08", "close": 8.54, "volume": 144324.0}, {"date": "2024-11-11", "close": 8.05, "volume": 145408.0}, {"date": "2024-11-12", "close": 7.41, "volume": 116763.0}, {"date": "2024-11-13", "close": 7.99, "volume": 95710.0}, {"date": "2024-11-14", "close": 7.82, "volume": 37244.0}, {"date": "2024-11-15", "close": 7.51, "volume": 45846.0}, {"date": "2024-11-18", "close": 7.66, "volume": 54677.0}, {"date": "2024-11-19", "close": 8.05, "volume": 124235.0}, {"date": "2024-11-20", "close": 7.72, "volume": 81144.0}, {"date": "2024-11-21", "close": 7.77, "volume": 79594.0}, {"date": "2024-11-22", "close": 7.93, "volume": 92522.0}, {"date": "2024-11-25", "close": 7.21, "volume": 225704.0}, {"date": "2024-11-26", "close": 6.76, "volume": 192129.0}, {"date": "2024-11-27", "close": 7.14, "volume": 52402.0}, {"date": "2024-11-29", "close": 7.09, "volume": 35678.0}, {"date": "2024-12-02", "close": 7.28, "volume": 84157.0}, {"date": "2024-12-03", "close": 7.22, "volume": 67730.0}, {"date": "2024-12-04", "close": 7.24, "volume": 43662.0}, {"date": "2024-12-05", "close": 7.18, "volume": 143336.0}, {"date": "2024-12-06", "close": 7.85, "volume": 198178.0}, {"date": "2024-12-09", "close": 7.93, "volume": 146311.0}, {"date": "2024-12-10", "close": 7.4, "volume": 80986.0}, {"date": "2024-12-11", "close": 7.13, "volume": 152972.0}, {"date": "2024-12-12", "close": 7.445, "volume": 85725.0}, {"date": "2024-12-13", "close": 7.61, "volume": 158701.0}, {"date": "2024-12-16", "close": 6.965, "volume": 181785.0}, {"date": "2024-12-17", "close": 6.97, "volume": 85442.0}, {"date": "2024-12-18", "close": 6.68, "volume": 99961.0}, {"date": "2024-12-19", "close": 6.37, "volume": 105977.0}, {"date": "2024-12-20", "close": 6.36, "volume": 70987.0}, {"date": "2024-12-23", "close": 6.32, "volume": 92412.0}, {"date": "2024-12-24", "close": 6.485, "volume": 50426.0}, {"date": "2024-12-26", "close": 6.56, "volume": 82238.0}, {"date": "2024-12-27", "close": 6.67, "volume": 113189.0}, {"date": "2024-12-30", "close": 6.49, "volume": 166814.0}, {"date": "2024-12-31", "close": 6.33, "volume": 69475.0}, {"date": "2025-01-02", "close": 6.97, "volume": 60898.0}, {"date": "2025-01-03", "close": 7.19, "volume": 68826.0}, {"date": "2025-01-06", "close": 7.3, "volume": 88202.0}, {"date": "2025-01-07", "close": 7.5, "volume": 96106.0}, {"date": "2025-01-08", "close": 6.91, "volume": 91487.0}, {"date": "2025-01-10", "close": 6.61, "volume": 115814.0}, {"date": "2025-01-13", "close": 6.55, "volume": 48623.0}, {"date": "2025-01-14", "close": 6.92, "volume": 63543.0}, {"date": "2025-01-15", "close": 6.98, "volume": 56087.0}, {"date": "2025-01-16", "close": 6.89, "volume": 59176.0}, {"date": "2025-01-17", "close": 6.9, "volume": 111771.0}, {"date": "2025-01-21", "close": 6.76, "volume": 88429.0}, {"date": "2025-01-22", "close": 6.43, "volume": 286004.0}, {"date": "2025-01-23", "close": 6.3, "volume": 93936.0}, {"date": "2025-01-24", "close": 6.47, "volume": 55449.0}, {"date": "2025-01-27", "close": 6.55, "volume": 75517.0}, {"date": "2025-01-28", "close": 6.52, "volume": 76987.0}, {"date": "2025-01-29", "close": 6.45, "volume": 86421.0}, {"date": "2025-01-30", "close": 6.3, "volume": 154115.0}, {"date": "2025-01-31", "close": 6.25, "volume": 91771.0}, {"date": "2025-02-03", "close": 5.92, "volume": 132513.0}, {"date": "2025-02-04", "close": 5.87, "volume": 88898.0}, {"date": "2025-02-05", "close": 5.88, "volume": 148689.0}, {"date": "2025-02-06", "close": 5.66, "volume": 59893.0}, {"date": "2025-02-07", "close": 5.39, "volume": 147920.0}, {"date": "2025-02-10", "close": 5.82, "volume": 354401.0}, {"date": "2025-02-11", "close": 5.68, "volume": 115765.0}, {"date": "2025-02-12", "close": 5.71, "volume": 170395.0}, {"date": "2025-02-13", "close": 5.7, "volume": 99401.0}, {"date": "2025-02-14", "close": 6.05, "volume": 214506.0}, {"date": "2025-02-18", "close": 5.97, "volume": 152054.0}, {"date": "2025-02-19", "close": 5.8, "volume": 121518.0}, {"date": "2025-02-20", "close": 5.76, "volume": 66678.0}, {"date": "2025-02-21", "close": 5.435, "volume": 141470.0}, {"date": "2025-02-24", "close": 5.36, "volume": 192657.0}, {"date": "2025-02-25", "close": 5.23, "volume": 347074.0}, {"date": "2025-02-26", "close": 5.3, "volume": 132796.0}, {"date": "2025-02-27", "close": 5.05, "volume": 137792.0}, {"date": "2025-02-28", "close": 5.23, "volume": 141551.0}, {"date": "2025-03-03", "close": 5.17, "volume": 77929.0}, {"date": "2025-03-04", "close": 5.3, "volume": 209520.0}, {"date": "2025-03-05", "close": 5.44, "volume": 235357.0}, {"date": "2025-03-06", "close": 5.24, "volume": 133513.0}, {"date": "2025-03-07", "close": 5.25, "volume": 159694.0}, {"date": "2025-03-10", "close": 5.03, "volume": 83192.0}, {"date": "2025-03-11", "close": 5.28, "volume": 151873.0}, {"date": "2025-03-12", "close": 5.4, "volume": 157638.0}, {"date": "2025-03-13", "close": 5.39, "volume": 129808.0}, {"date": "2025-03-14", "close": 5.45, "volume": 158366.0}, {"date": "2025-03-17", "close": 6.25, "volume": 471453.0}, {"date": "2025-03-18", "close": 5.93, "volume": 276003.0}, {"date": "2025-03-19", "close": 5.7, "volume": 430659.0}, {"date": "2025-03-20", "close": 5.7, "volume": 85384.0}, {"date": "2025-03-21", "close": 5.7, "volume": 97563.0}, {"date": "2025-03-24", "close": 5.68, "volume": 103026.0}, {"date": "2025-03-25", "close": 5.6, "volume": 85956.0}, {"date": "2025-03-26", "close": 5.57, "volume": 73562.0}, {"date": "2025-03-27", "close": 5.7, "volume": 90298.0}, {"date": "2025-03-28", "close": 5.3, "volume": 124398.0}, {"date": "2025-03-31", "close": 5.17, "volume": 118194.0}, {"date": "2025-04-01", "close": 5.28, "volume": 82102.0}, {"date": "2025-04-02", "close": 5.36, "volume": 206515.0}, {"date": "2025-04-03", "close": 5.0, "volume": 200704.0}, {"date": "2025-04-04", "close": 4.11, "volume": 512771.0}, {"date": "2025-04-07", "close": 3.95, "volume": 187598.0}, {"date": "2025-04-08", "close": 3.68, "volume": 173115.0}, {"date": "2025-04-09", "close": 3.97, "volume": 122197.0}, {"date": "2025-04-10", "close": 3.97, "volume": 187477.0}, {"date": "2025-04-11", "close": 4.0, "volume": 80890.0}, {"date": "2025-04-14", "close": 3.97, "volume": 88828.0}, {"date": "2025-04-15", "close": 4.0, "volume": 118078.0}, {"date": "2025-04-16", "close": 3.94, "volume": 59665.0}, {"date": "2025-04-17", "close": 3.99, "volume": 62959.0}, {"date": "2025-04-21", "close": 3.9, "volume": 79554.0}, {"date": "2025-04-22", "close": 4.0, "volume": 150908.0}, {"date": "2025-04-23", "close": 4.05, "volume": 168733.0}, {"date": "2025-04-24", "close": 4.45, "volume": 111103.0}, {"date": "2025-04-25", "close": 4.45, "volume": 102267.0}, {"date": "2025-04-28", "close": 4.38, "volume": 59105.0}, {"date": "2025-04-29", "close": 4.3, "volume": 76428.0}, {"date": "2025-04-30", "close": 4.31, "volume": 107562.0}, {"date": "2025-05-01", "close": 4.3, "volume": 80722.0}, {"date": "2025-05-02", "close": 4.32, "volume": 111891.0}, {"date": "2025-05-05", "close": 4.25, "volume": 63113.0}, {"date": "2025-05-06", "close": 4.06, "volume": 63389.0}, {"date": "2025-05-07", "close": 4.1, "volume": 166017.0}, {"date": "2025-05-08", "close": 4.1, "volume": 153819.0}, {"date": "2025-05-09", "close": 3.96, "volume": 90387.0}, {"date": "2025-05-12", "close": 3.99, "volume": 126280.0}, {"date": "2025-05-13", "close": 3.91, "volume": 135881.0}, {"date": "2025-05-14", "close": 3.92, "volume": 69837.0}, {"date": "2025-05-15", "close": 4.25, "volume": 667532.0}, {"date": "2025-05-16", "close": 4.27, "volume": 459400.0}, {"date": "2025-05-19", "close": 4.24, "volume": 154520.0}, {"date": "2025-05-20", "close": 4.15, "volume": 51306.0}, {"date": "2025-05-21", "close": 3.88, "volume": 259851.0}, {"date": "2025-05-22", "close": 3.96, "volume": 232220.0}, {"date": "2025-05-23", "close": 3.98, "volume": 217101.0}, {"date": "2025-05-27", "close": 4.05, "volume": 191450.0}, {"date": "2025-05-28", "close": 4.0, "volume": 337792.0}, {"date": "2025-05-29", "close": 3.9, "volume": 145999.0}, {"date": "2025-05-30", "close": 3.95, "volume": 208913.0}, {"date": "2025-06-02", "close": 3.82, "volume": 101551.0}, {"date": "2025-06-03", "close": 4.09, "volume": 159421.0}, {"date": "2025-06-04", "close": 5.13, "volume": 656321.0}, {"date": "2025-06-05", "close": 4.9, "volume": 782549.0}, {"date": "2025-06-06", "close": 4.68, "volume": 207701.0}, {"date": "2025-06-09", "close": 4.5, "volume": 206967.0}, {"date": "2025-06-10", "close": 4.5, "volume": 164293.0}, {"date": "2025-06-11", "close": 4.34, "volume": 587280.0}, {"date": "2025-06-12", "close": 4.23, "volume": 151223.0}, {"date": "2025-06-13", "close": 4.03, "volume": 93144.0}, {"date": "2025-06-16", "close": 4.08, "volume": 89578.0}, {"date": "2025-06-17", "close": 4.05, "volume": 97811.0}, {"date": "2025-06-18", "close": 4.1, "volume": 316231.0}, {"date": "2025-06-20", "close": 3.88, "volume": 546718.0}, {"date": "2025-06-23", "close": 3.84, "volume": 285529.0}, {"date": "2025-06-24", "close": 3.8, "volume": 213187.0}, {"date": "2025-06-25", "close": 3.87, "volume": 585094.0}, {"date": "2025-06-26", "close": 3.96, "volume": 300105.0}, {"date": "2025-06-27", "close": 4.0, "volume": 393308.0}, {"date": "2025-06-30", "close": 3.78, "volume": 252588.0}, {"date": "2025-07-01", "close": 3.73, "volume": 188260.0}, {"date": "2025-07-02", "close": 3.87, "volume": 139453.0}, {"date": "2025-07-03", "close": 3.87, "volume": 67551.0}, {"date": "2025-07-07", "close": 3.85, "volume": 79006.0}, {"date": "2025-07-08", "close": 4.14, "volume": 384114.0}, {"date": "2025-07-09", "close": 3.99, "volume": 323111.0}, {"date": "2025-07-10", "close": 4.07, "volume": 350216.0}, {"date": "2025-07-11", "close": 4.01, "volume": 136932.0}, {"date": "2025-07-14", "close": 4.02, "volume": 240587.0}, {"date": "2025-07-15", "close": 3.97, "volume": 142044.0}, {"date": "2025-07-16", "close": 3.9, "volume": 168301.0}, {"date": "2025-07-17", "close": 4.45, "volume": 961249.0}, {"date": "2025-07-18", "close": 4.47, "volume": 346989.0}, {"date": "2025-07-21", "close": 4.46, "volume": 361807.0}, {"date": "2025-07-22", "close": 5.34, "volume": 1004188.0}, {"date": "2025-07-23", "close": 5.17, "volume": 385457.0}, {"date": "2025-07-24", "close": 5.11, "volume": 258619.0}, {"date": "2025-07-25", "close": 5.38, "volume": 225633.0}, {"date": "2025-07-28", "close": 4.665, "volume": 506947.0}, {"date": "2025-07-29", "close": 4.87, "volume": 302172.0}, {"date": "2025-07-30", "close": 4.67, "volume": 241117.0}, {"date": "2025-07-31", "close": 4.56, "volume": 156504.0}, {"date": "2025-08-01", "close": 4.34, "volume": 165572.0}, {"date": "2025-08-04", "close": 5.65, "volume": 1719314.0}, {"date": "2025-08-05", "close": 6.55, "volume": 1512554.0}, {"date": "2025-08-06", "close": 5.82, "volume": 1392187.0}, {"date": "2025-08-07", "close": 6.19, "volume": 764154.0}, {"date": "2025-08-08", "close": 5.8, "volume": 480154.0}, {"date": "2025-08-11", "close": 5.99, "volume": 728516.0}, {"date": "2025-08-12", "close": 5.97, "volume": 428207.0}, {"date": "2025-08-13", "close": 5.95, "volume": 639736.0}, {"date": "2025-08-14", "close": 5.99, "volume": 256062.0}, {"date": "2025-08-15", "close": 5.94, "volume": 237509.0}, {"date": "2025-08-18", "close": 6.09, "volume": 803020.0}, {"date": "2025-08-19", "close": 5.455, "volume": 491881.0}, {"date": "2025-08-20", "close": 4.94, "volume": 503610.0}, {"date": "2025-08-21", "close": 4.825, "volume": 348004.0}, {"date": "2025-08-22", "close": 5.58, "volume": 814391.0}, {"date": "2025-08-25", "close": 5.42, "volume": 551620.0}, {"date": "2025-08-26", "close": 5.39, "volume": 457959.0}, {"date": "2025-08-27", "close": 5.28, "volume": 250383.0}, {"date": "2025-08-28", "close": 5.45, "volume": 442069.0}, {"date": "2025-08-29", "close": 5.37, "volume": 276399.0}, {"date": "2025-09-02", "close": 5.15, "volume": 312380.0}, {"date": "2025-09-03", "close": 4.97, "volume": 286595.0}, {"date": "2025-09-04", "close": 5.1, "volume": 353621.0}, {"date": "2025-09-05", "close": 5.01, "volume": 296787.0}, {"date": "2025-09-08", "close": 4.82, "volume": 369025.0}, {"date": "2025-09-09", "close": 5.11, "volume": 352007.0}, {"date": "2025-09-10", "close": 4.63, "volume": 495725.0}, {"date": "2025-09-11", "close": 4.9, "volume": 523047.0}, {"date": "2025-09-12", "close": 4.58, "volume": 391026.0}, {"date": "2025-09-15", "close": 4.78, "volume": 546763.0}, {"date": "2025-09-16", "close": 4.73, "volume": 407515.0}, {"date": "2025-09-17", "close": 4.47, "volume": 448723.0}, {"date": "2025-09-18", "close": 4.53, "volume": 637533.0}, {"date": "2025-09-19", "close": 4.5, "volume": 446828.0}, {"date": "2025-09-22", "close": 4.75, "volume": 865733.0}, {"date": "2025-09-23", "close": 4.5, "volume": 679275.0}, {"date": "2025-09-24", "close": 4.71, "volume": 965360.0}, {"date": "2025-09-25", "close": 4.8, "volume": 1089651.0}, {"date": "2025-09-26", "close": 5.44, "volume": 1682871.0}, {"date": "2025-09-29", "close": 5.42, "volume": 1421387.0}, {"date": "2025-09-30", "close": 4.76, "volume": 1059051.0}, {"date": "2025-10-01", "close": 5.19, "volume": 694120.0}, {"date": "2025-10-02", "close": 5.24, "volume": 541369.0}, {"date": "2025-10-03", "close": 6.01, "volume": 2063754.0}, {"date": "2025-10-06", "close": 6.19, "volume": 1149930.0}, {"date": "2025-10-07", "close": 5.8, "volume": 1217644.0}, {"date": "2025-10-08", "close": 6.0, "volume": 752245.0}, {"date": "2025-10-09", "close": 5.93, "volume": 1011778.0}, {"date": "2025-10-10", "close": 6.3, "volume": 1779295.0}, {"date": "2025-10-13", "close": 7.15, "volume": 2541064.0}, {"date": "2025-10-14", "close": 7.45, "volume": 2125638.0}, {"date": "2025-10-15", "close": 6.94, "volume": 2432705.0}, {"date": "2025-10-16", "close": 5.9, "volume": 2106434.0}, {"date": "2025-10-17", "close": 5.745, "volume": 1169636.0}, {"date": "2025-10-20", "close": 6.21, "volume": 892068.0}, {"date": "2025-10-21", "close": 5.97, "volume": 1126982.0}, {"date": "2025-10-22", "close": 5.21, "volume": 1261819.0}, {"date": "2025-10-23", "close": 5.31, "volume": 534026.0}, {"date": "2025-10-24", "close": 5.77, "volume": 1114184.0}, {"date": "2025-10-27", "close": 5.2, "volume": 796070.0}, {"date": "2025-10-28", "close": 5.04, "volume": 601880.0}, {"date": "2025-10-29", "close": 5.18, "volume": 1036632.0}, {"date": "2025-10-30", "close": 5.42, "volume": 537863.0}, {"date": "2025-10-31", "close": 5.35, "volume": 382018.0}, {"date": "2025-11-03", "close": 4.62, "volume": 816362.0}, {"date": "2025-11-04", "close": 4.41, "volume": 449484.0}, {"date": "2025-11-05", "close": 4.38, "volume": 354693.0}, {"date": "2025-11-06", "close": 4.43, "volume": 504216.0}, {"date": "2025-11-07", "close": 4.5, "volume": 523856.0}, {"date": "2025-11-10", "close": 4.49, "volume": 484188.0}, {"date": "2025-11-11", "close": 4.36, "volume": 206596.0}, {"date": "2025-11-12", "close": 4.45, "volume": 217200.0}, {"date": "2025-11-13", "close": 4.26, "volume": 672429.0}, {"date": "2025-11-14", "close": 4.37, "volume": 487958.0}, {"date": "2025-11-17", "close": 4.8, "volume": 862907.0}, {"date": "2025-11-18", "close": 5.1, "volume": 669132.0}, {"date": "2025-11-19", "close": 5.44, "volume": 1551313.0}, {"date": "2025-11-20", "close": 4.94, "volume": 797467.0}, {"date": "2025-11-21", "close": 4.87, "volume": 432575.0}, {"date": "2025-11-24", "close": 4.6, "volume": 429697.0}, {"date": "2025-11-25", "close": 4.86, "volume": 549201.0}, {"date": "2025-11-26", "close": 5.09, "volume": 449983.0}, {"date": "2025-11-28", "close": 4.93, "volume": 227516.0}, {"date": "2025-12-01", "close": 5.16, "volume": 519353.0}, {"date": "2025-12-02", "close": 5.32, "volume": 345572.0}, {"date": "2025-12-03", "close": 5.03, "volume": 714628.0}, {"date": "2025-12-04", "close": 5.07, "volume": 538158.0}, {"date": "2025-12-05", "close": 4.59, "volume": 1068051.0}, {"date": "2025-12-08", "close": 4.45, "volume": 750539.0}, {"date": "2025-12-09", "close": 4.5, "volume": 395553.0}, {"date": "2025-12-10", "close": 4.45, "volume": 382040.0}, {"date": "2025-12-11", "close": 4.49, "volume": 499053.0}, {"date": "2025-12-12", "close": 4.25, "volume": 553275.0}, {"date": "2025-12-15", "close": 3.84, "volume": 931468.0}, {"date": "2025-12-16", "close": 4.03, "volume": 455082.0}, {"date": "2025-12-17", "close": 3.9, "volume": 946301.0}, {"date": "2025-12-18", "close": 3.8, "volume": 652348.0}, {"date": "2025-12-19", "close": 3.98, "volume": 608251.0}, {"date": "2025-12-22", "close": 4.6, "volume": 1242811.0}, {"date": "2025-12-23", "close": 4.78, "volume": 1180687.0}, {"date": "2025-12-24", "close": 4.82, "volume": 399474.0}, {"date": "2025-12-26", "close": 4.79, "volume": 336840.0}, {"date": "2025-12-29", "close": 4.59, "volume": 474588.0}, {"date": "2025-12-30", "close": 4.46, "volume": 571879.0}, {"date": "2025-12-31", "close": 4.23, "volume": 701459.0}, {"date": "2026-01-02", "close": 4.38, "volume": 267760.0}, {"date": "2026-01-05", "close": 4.85, "volume": 607421.0}, {"date": "2026-01-06", "close": 5.18, "volume": 1049053.0}, {"date": "2026-01-07", "close": 4.95, "volume": 564116.0}, {"date": "2026-01-08", "close": 5.05, "volume": 329759.0}, {"date": "2026-01-09", "close": 5.26, "volume": 535380.0}, {"date": "2026-01-12", "close": 5.44, "volume": 777868.0}, {"date": "2026-01-13", "close": 5.56, "volume": 832073.0}, {"date": "2026-01-14", "close": 5.85, "volume": 696555.0}, {"date": "2026-01-15", "close": 5.78, "volume": 731816.0}, {"date": "2026-01-16", "close": 5.63, "volume": 565999.0}, {"date": "2026-01-20", "close": 5.47, "volume": 894259.0}, {"date": "2026-01-21", "close": 5.51, "volume": 510450.0}, {"date": "2026-01-22", "close": 5.81, "volume": 748332.0}, {"date": "2026-01-23", "close": 6.17, "volume": 754329.0}, {"date": "2026-01-26", "close": 6.05, "volume": 1171045.0}, {"date": "2026-01-27", "close": 6.46, "volume": 871939.0}, {"date": "2026-01-28", "close": 6.07, "volume": 782622.0}, {"date": "2026-01-29", "close": 5.73, "volume": 639507.0}, {"date": "2026-01-30", "close": 5.03, "volume": 690631.0}, {"date": "2026-02-02", "close": 4.73, "volume": 685755.0}, {"date": "2026-02-03", "close": 5.01, "volume": 589990.0}, {"date": "2026-02-04", "close": 4.94, "volume": 566454.0}, {"date": "2026-02-05", "close": 4.37, "volume": 707224.0}, {"date": "2026-02-06", "close": 4.72, "volume": 351176.0}, {"date": "2026-02-09", "close": 4.88, "volume": 377053.0}, {"date": "2026-02-10", "close": 4.69, "volume": 254455.0}, {"date": "2026-02-11", "close": 4.78, "volume": 539266.0}, {"date": "2026-02-12", "close": 4.36, "volume": 560324.0}, {"date": "2026-02-13", "close": 4.67, "volume": 399613.0}, {"date": "2026-02-17", "close": 4.57, "volume": 299668.0}, {"date": "2026-02-18", "close": 4.73, "volume": 278207.0}, {"date": "2026-02-19", "close": 4.86, "volume": 306164.0}, {"date": "2026-02-20", "close": 4.83, "volume": 184961.0}, {"date": "2026-02-23", "close": 4.99, "volume": 200450.0}, {"date": "2026-02-24", "close": 5.15, "volume": 280846.0}, {"date": "2026-02-25", "close": 5.53, "volume": 886395.0}, {"date": "2026-02-26", "close": 5.49, "volume": 373677.0}, {"date": "2026-02-27", "close": 5.29, "volume": 244089.0}, {"date": "2026-03-02", "close": 5.6, "volume": 423248.0}, {"date": "2026-03-03", "close": 5.1, "volume": 404609.0}, {"date": "2026-03-04", "close": 4.99, "volume": 326297.0}, {"date": "2026-03-05", "close": 5.04, "volume": 245070.0}, {"date": "2026-03-06", "close": 5.04, "volume": 265383.0}, {"date": "2026-03-09", "close": 4.99, "volume": 447425.0}, {"date": "2026-03-10", "close": 5.39, "volume": 384645.0}, {"date": "2026-03-11", "close": 5.37, "volume": 247239.0}, {"date": "2026-03-12", "close": 5.1, "volume": 242294.0}, {"date": "2026-03-13", "close": 4.87, "volume": 257847.0}, {"date": "2026-03-16", "close": 4.86, "volume": 285697.0}, {"date": "2026-03-17", "close": 4.85, "volume": 175338.0}, {"date": "2026-03-18", "close": 4.53, "volume": 552268.0}, {"date": "2026-03-19", "close": 4.46, "volume": 596525.0}, {"date": "2026-03-20", "close": 4.04, "volume": 574839.0}, {"date": "2026-03-23", "close": 4.03, "volume": 599083.0}, {"date": "2026-03-24", "close": 4.13, "volume": 346037.0}, {"date": "2026-03-25", "close": 4.22, "volume": 179599.0}, {"date": "2026-03-26", "close": 4.04, "volume": 175985.0}, {"date": "2026-03-27", "close": 4.01, "volume": 218821.0}, {"date": "2026-03-30", "close": 4.15, "volume": 584959.0}, {"date": "2026-03-31", "close": 4.35, "volume": 358768.0}, {"date": "2026-04-01", "close": 4.43, "volume": 319716.0}, {"date": "2026-04-02", "close": 4.65, "volume": 377746.0}, {"date": "2026-04-06", "close": 4.7, "volume": 184222.0}, {"date": "2026-04-07", "close": 4.35, "volume": 436979.0}, {"date": "2026-04-08", "close": 4.55, "volume": 233920.0}, {"date": "2026-04-09", "close": 4.39, "volume": 272723.0}, {"date": "2026-04-10", "close": 4.35, "volume": 189603.0}, {"date": "2026-04-13", "close": 4.5, "volume": 396480.0}, {"date": "2026-04-14", "close": 4.7, "volume": 500795.0}, {"date": "2026-04-15", "close": 4.55, "volume": 312671.0}, {"date": "2026-04-16", "close": 4.95, "volume": 817106.0}, {"date": "2026-04-17", "close": 4.9, "volume": 1547302.0}, {"date": "2026-04-20", "close": 5.06, "volume": 608320.0}, {"date": "2026-04-21", "close": 4.92, "volume": 465950.0}, {"date": "2026-04-22", "close": 4.6, "volume": 671517.0}, {"date": "2026-04-23", "close": 4.57, "volume": 502933.0}, {"date": "2026-04-24", "close": 4.44, "volume": 338269.0}, {"date": "2026-04-27", "close": 4.78, "volume": 916136.0}, {"date": "2026-04-28", "close": 4.61, "volume": 675049.0}, {"date": "2026-04-29", "close": 4.67, "volume": 856582.0}, {"date": "2026-04-30", "close": 5.35, "volume": 2244622.0}, {"date": "2026-05-01", "close": 5.39, "volume": 1929493.0}, {"date": "2026-05-04", "close": 5.3, "volume": 733519.0}, {"date": "2026-05-05", "close": 5.21, "volume": 813020.0}, {"date": "2026-05-06", "close": 5.6, "volume": 942964.0}, {"date": "2026-05-07", "close": 5.92, "volume": 1452044.0}, {"date": "2026-05-08", "close": 6.46, "volume": 1216122.0}, {"date": "2026-05-11", "close": 5.96, "volume": 877272.0}, {"date": "2026-05-12", "close": 5.98, "volume": 787389.0}, {"date": "2026-05-13", "close": 5.28, "volume": 931385.0}, {"date": "2026-05-14", "close": 4.67, "volume": 1785109.0}, {"date": "2026-05-15", "close": 4.29, "volume": 1478982.0}, {"date": "2026-05-18", "close": 4.23, "volume": 1078947.0}, {"date": "2026-05-19", "close": 4.26, "volume": 760167.0}, {"date": "2026-05-20", "close": 4.37, "volume": 888823.0}, {"date": "2026-05-21", "close": 4.39, "volume": 737481.0}, {"date": "2026-05-22", "close": 4.19, "volume": 982101.0}, {"date": "2026-05-26", "close": 4.2, "volume": 935498.0}, {"date": "2026-05-27", "close": 4.15, "volume": 613220.0}, {"date": "2026-05-28", "close": 4.26, "volume": 730444.0}, {"date": "2026-05-29", "close": 4.22, "volume": 509648.0}, {"date": "2026-06-01", "close": 4.4, "volume": 815392.0}, {"date": "2026-06-02", "close": 4.55, "volume": 586170.0}, {"date": "2026-06-03", "close": 4.25, "volume": 530161.0}, {"date": "2026-06-04", "close": 4.22, "volume": 404001.0}, {"date": "2026-06-05", "close": 3.53, "volume": 1924570.0}, {"date": "2026-06-08", "close": 3.58, "volume": 640412.0}, {"date": "2026-06-09", "close": 3.58, "volume": 859426.0}, {"date": "2026-06-10", "close": 3.4, "volume": 830200.0}, {"date": "2026-06-11", "close": 3.57, "volume": 723732.0}, {"date": "2026-06-12", "close": 3.73, "volume": 505990.0}, {"date": "2026-06-15", "close": 4.01, "volume": 642077.0}, {"date": "2026-06-16", "close": 3.85, "volume": 577145.0}, {"date": "2026-06-17", "close": 3.83, "volume": 546120.0}, {"date": "2026-06-18", "close": 3.91, "volume": 445118.0}, {"date": "2026-06-22", "close": 3.76, "volume": 331321.0}, {"date": "2026-06-23", "close": 3.69, "volume": 467880.0}, {"date": "2026-06-24", "close": 3.58, "volume": 384704.0}, {"date": "2026-06-25", "close": 3.53, "volume": 407843.0}, {"date": "2026-06-26", "close": 3.68, "volume": 387764.0}, {"date": "2026-06-29", "close": 3.74, "volume": 808450.0}, {"date": "2026-06-30", "close": 3.69, "volume": 442764.0}, {"date": "2026-07-01", "close": 3.77, "volume": 311409.0}, {"date": "2026-07-02", "close": 3.64, "volume": 413097.0}, {"date": "2026-07-06", "close": 3.545, "volume": 333188.0}, {"date": "2026-07-07", "close": 3.37, "volume": 430437.0}, {"date": "2026-07-08", "close": 3.38, "volume": 333251.0}, {"date": "2026-07-09", "close": 3.31, "volume": 280353.0}, {"date": "2026-07-10", "close": 3.28, "volume": 336975.0}, {"date": "2026-07-13", "close": 3.17, "volume": 471258.0}, {"date": "2026-07-14", "close": 3.19, "volume": 298485.0}, {"date": "2026-07-15", "close": 3.21, "volume": 377212.0}, {"date": "2026-07-16", "close": 3.05, "volume": 455322.0}, {"date": "2026-07-17", "close": 3.04, "volume": 412268.0}, {"date": "2026-07-20", "close": 2.82, "volume": 780383.0}, {"date": "2026-07-21", "close": 2.93, "volume": 500649.0}, {"date": "2026-07-22", "close": 2.98, "volume": 246153.0}, {"date": "2026-07-23", "close": 2.82, "volume": 306849.0}, {"date": "2026-07-24", "close": 2.79, "volume": 238722.0}, {"date": "2026-07-27", "close": 2.88, "volume": 190513.0}, {"date": "2026-07-28", "close": 2.69, "volume": 261059.0}, {"date": "2026-07-29", "close": 2.56, "volume": 513027.0}, {"date": "2026-07-30", "close": 2.72, "volume": 155514.0}, {"date": "2026-07-31", "close": 2.74, "volume": 130660.0}, {"date": "2026-08-03", "close": 2.78, "volume": 168605.0}, {"date": "2026-08-04", "close": 2.94, "volume": 262268.0}, {"date": "2026-08-05", "close": 2.97, "volume": 169869.0}, {"date": "2026-08-06", "close": 2.97, "volume": 214223.0}, {"date": "2026-08-07", "close": 3.11, "volume": 171624.0}, {"date": "2026-08-10", "close": 3.19, "volume": 217885.0}, {"date": "2026-08-11", "close": 3.17, "volume": 173782.0}, {"date": "2026-08-12", "close": 3.13, "volume": 139521.0}, {"date": "2026-08-13", "close": 3.15, "volume": 176798.0}, {"date": "2026-08-14", "close": 3.21, "volume": 113722.0}, {"date": "2026-08-17", "close": 3.11, "volume": 152173.0}, {"date": "2026-08-18", "close": 3.01, "volume": 208565.0}, {"date": "2026-08-19", "close": 3.19, "volume": 235759.0}, {"date": "2026-08-20", "close": 3.17, "volume": 184854.0}, {"date": "2026-08-21", "close": 3.32, "volume": 218584.0}, {"date": "2026-08-24", "close": 3.35, "volume": 169347.0}, {"date": "2026-08-25", "close": 3.44, "volume": 156033.0}, {"date": "2026-08-26", "close": 3.31, "volume": 99847.0}, {"date": "2026-08-27", "close": 3.305, "volume": 78411.0}, {"date": "2026-08-28", "close": 3.15, "volume": 208992.0}, {"date": "2026-08-31", "close": 3.2, "volume": 169714.0}, {"date": "2026-09-01", "close": 3.13, "volume": 142771.0}, {"date": "2026-09-02", "close": 3.22, "volume": 108126.0}, {"date": "2026-09-03", "close": 3.29, "volume": 288336.0}, {"date": "2026-09-04", "close": 3.33, "volume": 117165.0}, {"date": "2026-09-08", "close": 3.25, "volume": 505107.0}, {"date": "2026-09-09", "close": 3.3, "volume": 448091.0}, {"date": "2026-09-10", "close": 3.1, "volume": 301074.0}, {"date": "2026-09-11", "close": 3.03, "volume": 181206.0}, {"date": "2026-09-14", "close": 3.0, "volume": 183253.0}, {"date": "2026-09-15", "close": 2.96, "volume": 158094.0}, {"date": "2026-09-16", "close": 2.85, "volume": 204883.0}, {"date": "2026-09-17", "close": 2.86, "volume": 84839.0}, {"date": "2026-09-18", "close": 2.9, "volume": 104646.0}], "refreshing": true}