{"ticker": "AUTL", "overview": {"cik": "1730463", "ticker": "AUTL", "name": "Autolus Therapeutics plc", "industry": "Biological Products, (No Diagnostic Substances)", "country": "", "sic": "2836", "announcements": [{"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001730463-26-000107", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001730463-26-000105", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001730463-26-000103", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001730463-26-000101", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001730463-26-000099", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001730463-26-000097", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001730463-26-000095", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001730463-26-000093", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001730463-26-000091", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-29", "title": "Material event", "accession": "0001730463-26-000072", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-09", "title": "Material event", "accession": "0001730463-26-000069", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001426156-26-000009", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-002127", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-14", "title": "Quarterly report", "accession": "0001730463-26-000065", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001730463-26-000058", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-05-05", "title": "Form EFFECT", "accession": "9999999995-26-001499", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-05-05", "title": "Form EFFECT", "accession": "9999999995-26-001498", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-05-01", "title": "Form CORRESP", "accession": "0001193125-26-201422", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-05-01", "title": "Form CORRESP", "accession": "0001193125-26-201417", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-29", "title": "Material event", "accession": "0001193125-26-192362", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-16", "title": "Material event", "accession": "0001730463-26-000049", "price_sensitive": true}, {"form": "UPLOAD", "date": "2026-04-15", "title": "Form UPLOAD", "accession": "0000000000-26-003820", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-04-15", "title": "Form UPLOAD", "accession": "0000000000-26-003819", "price_sensitive": false}, {"form": "DEL AM", "date": "2026-04-15", "title": "Form DEL AM", "accession": "0001193125-26-155644", "price_sensitive": false}, {"form": "DEL AM", "date": "2026-04-15", "title": "Form DEL AM", "accession": "0001193125-26-155639", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "AUTL", "has_prices": true, "as_of": "2026-10-30", "last": 1.52, "prev_close": 1.58, "change": -0.06000000000000005, "change_pct": -0.037974683544303826, "session_volume": 1675291.0, "vwap_5": 1.5626776798558188, "vwap_20": 1.6587176719947003, "vwap_60": 2.0253631035454696, "vwap_250": 1.6640601282632819, "high_52w": 2.54, "low_52w": 1.21, "avg_volume_20": 1830719.2, "sessions": 400, "market_cap": {"value": 404556794.72, "shares": 266155786.0, "as_of": "2026-05-13", "form": "10-Q", "stale": false}}, "trades": [{"id": "13DG-0001213900-26-095283", "src": "13DG", "ticker": "AUTL", "cik": "1730463", "company": "Autolus Therapeutics plc", "company_raw": "Autolus Therapeutics plc", "who": "Autolus Therapeutics plc", "who_key": "Autolus Therapeutics plc", "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": "Biological Products, (No Diagnostic Substances)", "country": "", "headline": "Autolus Therapeutics plc moves to a 5.6% activist stake in AUTL", "source_url": "https://www.sec.gov/Archives/edgar/data/1730463/0001213900-26-095283-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95925}, {"id": "13DG-0001172661-26-003552", "src": "13DG", "ticker": "AUTL", "cik": "1730463", "company": "Autolus Therapeutics plc", "company_raw": "Autolus Therapeutics plc", "who": "Armistice Capital, LLC", "who_key": "ARMISTICE CAPITAL, LLC", "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": "Biological Products, (No Diagnostic Substances)", "country": "", "headline": "ARMISTICE CAPITAL, LLC moves to a 5.64% passive stake in AUTL", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-003552-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116085}, {"id": "0001730463-26-000091", "src": "INSIDERS", "ticker": "AUTL", "cik": "1730463", "company": "Autolus Therapeutics plc", "company_raw": "Autolus Therapeutics plc", "who": "Michael W. Bonney", "who_key": "BONNEY MICHAEL W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "", "headline": "Director files routine paperwork on AUTL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1730463/000173046326000091/0001730463-26-000091-index.htm", "trade_date": "2026-06-29", "timestamp": "2026-06-29", "mins": 182325}, {"id": "0001730463-26-000093", "src": "INSIDERS", "ticker": "AUTL", "cik": "1730463", "company": "Autolus Therapeutics plc", "company_raw": "Autolus Therapeutics plc", "who": "Robert Azelby", "who_key": "Azelby Robert", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "", "headline": "Director files routine paperwork on AUTL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1730463/000173046326000093/0001730463-26-000093-index.htm", "trade_date": "2026-06-29", "timestamp": "2026-06-29", "mins": 182325}, {"id": "0001730463-26-000095", "src": "INSIDERS", "ticker": "AUTL", "cik": "1730463", "company": "Autolus Therapeutics plc", "company_raw": "Autolus Therapeutics plc", "who": "Linda Bain", "who_key": "Bain Linda", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "", "headline": "Director files routine paperwork on AUTL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1730463/000173046326000095/0001730463-26-000095-index.htm", "trade_date": "2026-06-29", "timestamp": "2026-06-29", "mins": 182325}, {"id": "0001730463-26-000097", "src": "INSIDERS", "ticker": "AUTL", "cik": "1730463", "company": "Autolus Therapeutics plc", "company_raw": "Autolus Therapeutics plc", "who": "Cynthia M. Butitta", "who_key": "BUTITTA CYNTHIA M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "", "headline": "Director files routine paperwork on AUTL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1730463/000173046326000097/0001730463-26-000097-index.htm", "trade_date": "2026-06-29", "timestamp": "2026-06-29", "mins": 182325}, {"id": "0001730463-26-000099", "src": "INSIDERS", "ticker": "AUTL", "cik": "1730463", "company": "Autolus Therapeutics plc", "company_raw": "Autolus Therapeutics plc", "who": "Robert Iannone", "who_key": "Iannone Robert", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "", "headline": "Director files routine paperwork on AUTL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1730463/000173046326000099/0001730463-26-000099-index.htm", "trade_date": "2026-06-29", "timestamp": "2026-06-29", "mins": 182325}, {"id": "0001730463-26-000101", "src": "INSIDERS", "ticker": "AUTL", "cik": "1730463", "company": "Autolus Therapeutics plc", "company_raw": "Autolus Therapeutics plc", "who": "Elisabeth Leiderman", "who_key": "Leiderman Elisabeth", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "", "headline": "Director files routine paperwork on AUTL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1730463/000173046326000101/0001730463-26-000101-index.htm", "trade_date": "2026-06-29", "timestamp": "2026-06-29", "mins": 182325}, {"id": "0001730463-26-000103", "src": "INSIDERS", "ticker": "AUTL", "cik": "1730463", "company": "Autolus Therapeutics plc", "company_raw": "Autolus Therapeutics plc", "who": "Ryan Richardson", "who_key": "Richardson Ryan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "", "headline": "Director files routine paperwork on AUTL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1730463/000173046326000103/0001730463-26-000103-index.htm", "trade_date": "2026-06-29", "timestamp": "2026-06-29", "mins": 182325}, {"id": "0001730463-26-000105", "src": "INSIDERS", "ticker": "AUTL", "cik": "1730463", "company": "Autolus Therapeutics plc", "company_raw": "Autolus Therapeutics plc", "who": "Madduri Ravin Rao", "who_key": "Rao Madduri Ravin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "", "headline": "Director files routine paperwork on AUTL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1730463/000173046326000105/0001730463-26-000105-index.htm", "trade_date": "2026-06-29", "timestamp": "2026-06-29", "mins": 182325}, {"id": "0001730463-26-000107", "src": "INSIDERS", "ticker": "AUTL", "cik": "1730463", "company": "Autolus Therapeutics plc", "company_raw": "Autolus Therapeutics plc", "who": "William D. Young", "who_key": "YOUNG WILLIAM D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "", "headline": "Director files routine paperwork on AUTL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1730463/000173046326000107/0001730463-26-000107-index.htm", "trade_date": "2026-06-29", "timestamp": "2026-06-29", "mins": 182325}, {"id": "13DG-0001172661-26-002127", "src": "13DG", "ticker": "AUTL", "cik": "1730463", "company": "Autolus Therapeutics plc", "company_raw": "Autolus Therapeutics plc", "who": "Armistice Capital, LLC", "who_key": "ARMISTICE CAPITAL, LLC", "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": "Biological Products, (No Diagnostic Substances)", "country": "", "headline": "ARMISTICE CAPITAL, LLC moves to a 5.94% passive stake in AUTL", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-002127-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247125}, {"id": "13DG-0001426156-26-000009", "src": "13DG", "ticker": "AUTL", "cik": "1730463", "company": "Autolus Therapeutics plc", "company_raw": "Autolus Therapeutics plc", "who": "Autolus Therapeutics plc", "who_key": "Autolus Therapeutics plc", "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": "Biological Products, (No Diagnostic Substances)", "country": "", "headline": "Autolus Therapeutics plc moves to a 12.6% passive stake in AUTL", "source_url": "https://www.sec.gov/Archives/edgar/data/1730463/0001426156-26-000009-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247125}], "recent_buys": [], "institutional": [{"id": "13DG-0001213900-26-095283", "src": "13DG", "ticker": "AUTL", "cik": "1730463", "company": "Autolus Therapeutics plc", "company_raw": "Autolus Therapeutics plc", "who": "Autolus Therapeutics plc", "who_key": "Autolus Therapeutics plc", "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": "Biological Products, (No Diagnostic Substances)", "country": "", "headline": "Autolus Therapeutics plc moves to a 5.6% activist stake in AUTL", "source_url": "https://www.sec.gov/Archives/edgar/data/1730463/0001213900-26-095283-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95925}, {"id": "13DG-0001172661-26-003552", "src": "13DG", "ticker": "AUTL", "cik": "1730463", "company": "Autolus Therapeutics plc", "company_raw": "Autolus Therapeutics plc", "who": "Armistice Capital, LLC", "who_key": "ARMISTICE CAPITAL, LLC", "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": "Biological Products, (No Diagnostic Substances)", "country": "", "headline": "ARMISTICE CAPITAL, LLC moves to a 5.64% passive stake in AUTL", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-003552-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116085}, {"id": "13DG-0001172661-26-002127", "src": "13DG", "ticker": "AUTL", "cik": "1730463", "company": "Autolus Therapeutics plc", "company_raw": "Autolus Therapeutics plc", "who": "Armistice Capital, LLC", "who_key": "ARMISTICE CAPITAL, LLC", "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": "Biological Products, (No Diagnostic Substances)", "country": "", "headline": "ARMISTICE CAPITAL, LLC moves to a 5.94% passive stake in AUTL", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-002127-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247125}, {"id": "13DG-0001426156-26-000009", "src": "13DG", "ticker": "AUTL", "cik": "1730463", "company": "Autolus Therapeutics plc", "company_raw": "Autolus Therapeutics plc", "who": "Autolus Therapeutics plc", "who_key": "Autolus Therapeutics plc", "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": "Biological Products, (No Diagnostic Substances)", "country": "", "headline": "Autolus Therapeutics plc moves to a 12.6% passive stake in AUTL", "source_url": "https://www.sec.gov/Archives/edgar/data/1730463/0001426156-26-000009-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247125}], "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": "Autolus Therapeutics plc - American Depositary Shares", "new_value": "Autolus Therapeutics plc", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001730463", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001730463", "applied": 1, "detected_at": "2026-09-10T10:06:11.062265"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001730463-26-000107", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001730463-26-000105", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001730463-26-000103", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001730463-26-000101", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001730463-26-000099", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001730463-26-000097", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001730463-26-000095", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001730463-26-000093", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001730463-26-000091", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-29", "title": "Material event", "accession": "0001730463-26-000072", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-09", "title": "Material event", "accession": "0001730463-26-000069", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001426156-26-000009", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-002127", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-14", "title": "Quarterly report", "accession": "0001730463-26-000065", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001730463-26-000058", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-05-05", "title": "Form EFFECT", "accession": "9999999995-26-001499", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-05-05", "title": "Form EFFECT", "accession": "9999999995-26-001498", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-05-01", "title": "Form CORRESP", "accession": "0001193125-26-201422", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-05-01", "title": "Form CORRESP", "accession": "0001193125-26-201417", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-29", "title": "Material event", "accession": "0001193125-26-192362", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-16", "title": "Material event", "accession": "0001730463-26-000049", "price_sensitive": true}, {"form": "UPLOAD", "date": "2026-04-15", "title": "Form UPLOAD", "accession": "0000000000-26-003820", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-04-15", "title": "Form UPLOAD", "accession": "0000000000-26-003819", "price_sensitive": false}, {"form": "DEL AM", "date": "2026-04-15", "title": "Form DEL AM", "accession": "0001193125-26-155644", "price_sensitive": false}, {"form": "DEL AM", "date": "2026-04-15", "title": "Form DEL AM", "accession": "0001193125-26-155639", "price_sensitive": false}], "performance": {"ticker": "AUTL", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2018-06-22", "close": 25.0, "volume": 3153578.0}, {"date": "2018-06-25", "close": 26.19, "volume": 478565.0}, {"date": "2018-06-26", "close": 27.75, "volume": 380046.0}, {"date": "2018-06-27", "close": 26.64, "volume": 180148.0}, {"date": "2018-06-28", "close": 26.18, "volume": 186739.0}, {"date": "2018-06-29", "close": 26.79, "volume": 169299.0}, {"date": "2018-07-02", "close": 25.03, "volume": 149468.0}, {"date": "2018-07-03", "close": 23.84, "volume": 102040.0}, {"date": "2018-07-05", "close": 26.36, "volume": 138430.0}, {"date": "2018-07-06", "close": 26.34, "volume": 113306.0}, {"date": "2018-07-09", "close": 25.98, "volume": 41577.0}, {"date": "2018-07-10", "close": 25.91, "volume": 29498.0}, {"date": "2018-07-11", "close": 23.31, "volume": 153172.0}, {"date": "2018-07-12", "close": 21.11, "volume": 155581.0}, {"date": "2018-07-13", "close": 20.86, "volume": 280033.0}, {"date": "2018-07-16", "close": 22.75, "volume": 359155.0}, {"date": "2018-07-17", "close": 21.77, "volume": 300753.0}, {"date": "2018-07-18", "close": 22.6, "volume": 120258.0}, {"date": "2018-07-19", "close": 23.36, "volume": 67512.0}, {"date": "2018-07-20", "close": 25.2, "volume": 95095.0}, {"date": "2018-07-23", "close": 24.91, "volume": 59130.0}, {"date": "2018-07-24", "close": 23.5, "volume": 37636.0}, {"date": "2018-07-25", "close": 24.35, "volume": 178543.0}, {"date": "2018-07-26", "close": 24.49, "volume": 65018.0}, {"date": "2018-07-27", "close": 24.21, "volume": 49441.0}, {"date": "2018-07-30", "close": 23.68, "volume": 75070.0}, {"date": "2018-07-31", "close": 23.48, "volume": 54920.0}, {"date": "2018-08-01", "close": 23.36, "volume": 181618.0}, {"date": "2018-08-02", "close": 23.85, "volume": 204652.0}, {"date": "2018-08-03", "close": 23.6, "volume": 50612.0}, {"date": "2018-08-06", "close": 24.39, "volume": 70271.0}, {"date": "2018-08-07", "close": 25.23, "volume": 38326.0}, {"date": "2018-08-08", "close": 25.28, "volume": 18212.0}, {"date": "2018-08-09", "close": 24.84, "volume": 9287.0}, {"date": "2018-08-10", "close": 26.9, "volume": 30924.0}, {"date": "2018-08-13", "close": 27.9, "volume": 29547.0}, {"date": "2018-08-14", "close": 27.67, "volume": 38123.0}, {"date": "2018-08-15", "close": 28.5, "volume": 99494.0}, {"date": "2018-08-16", "close": 30.4, "volume": 21710.0}, {"date": "2018-08-17", "close": 30.63, "volume": 45088.0}, {"date": "2018-08-20", "close": 29.75, "volume": 43444.0}, {"date": "2018-08-21", "close": 29.15, "volume": 12208.0}, {"date": "2018-08-22", "close": 29.6, "volume": 7910.0}, {"date": "2018-08-23", "close": 28.9, "volume": 22434.0}, {"date": "2018-08-24", "close": 29.04, "volume": 11069.0}, {"date": "2018-08-27", "close": 29.5, "volume": 14204.0}, {"date": "2018-08-28", "close": 29.23, "volume": 9815.0}, {"date": "2018-08-29", "close": 29.75, "volume": 8732.0}, {"date": "2018-08-30", "close": 29.92, "volume": 8953.0}, {"date": "2018-08-31", "close": 29.7, "volume": 9029.0}, {"date": "2018-09-04", "close": 29.26, "volume": 29835.0}, {"date": "2018-09-05", "close": 29.94, "volume": 26623.0}, {"date": "2018-09-06", "close": 29.64, "volume": 102719.0}, {"date": "2018-09-07", "close": 31.0, "volume": 31275.0}, {"date": "2018-09-10", "close": 33.33, "volume": 15398.0}, {"date": "2018-09-11", "close": 31.25, "volume": 37449.0}, {"date": "2018-09-12", "close": 29.73, "volume": 22814.0}, {"date": "2018-09-13", "close": 28.7, "volume": 25943.0}, {"date": "2018-09-14", "close": 30.0, "volume": 129374.0}, {"date": "2018-09-17", "close": 29.84, "volume": 2538.0}, {"date": "2018-09-18", "close": 29.05, "volume": 8275.0}, {"date": "2018-09-19", "close": 29.44, "volume": 20671.0}, {"date": "2018-09-20", "close": 28.5, "volume": 140414.0}, {"date": "2018-09-21", "close": 29.64, "volume": 68293.0}, {"date": "2018-09-24", "close": 27.2, "volume": 85316.0}, {"date": "2018-09-25", "close": 27.25, "volume": 151191.0}, {"date": "2018-09-26", "close": 27.1, "volume": 8327.0}, {"date": "2018-09-27", "close": 29.03, "volume": 30879.0}, {"date": "2018-09-28", "close": 30.67, "volume": 32713.0}, {"date": "2018-10-01", "close": 30.64, "volume": 54293.0}, {"date": "2018-10-02", "close": 29.81, "volume": 49364.0}, {"date": "2018-10-03", "close": 28.66, "volume": 7661.0}, {"date": "2018-10-04", "close": 24.71, "volume": 58104.0}, {"date": "2018-10-05", "close": 27.5, "volume": 104521.0}, {"date": "2018-10-08", "close": 28.64, "volume": 22463.0}, {"date": "2018-10-09", "close": 27.12, "volume": 27983.0}, {"date": "2018-10-10", "close": 24.65, "volume": 33680.0}, {"date": "2018-10-11", "close": 24.21, "volume": 8178.0}, {"date": "2018-10-12", "close": 25.5, "volume": 45331.0}, {"date": "2018-10-15", "close": 24.89, "volume": 39251.0}, {"date": "2018-10-16", "close": 28.3, "volume": 164226.0}, {"date": "2018-10-17", "close": 28.1, "volume": 28941.0}, {"date": "2018-10-18", "close": 31.0, "volume": 70454.0}, {"date": "2018-10-19", "close": 31.25, "volume": 44026.0}, {"date": "2018-10-22", "close": 32.8, "volume": 38775.0}, {"date": "2018-10-23", "close": 30.64, "volume": 39498.0}, {"date": "2018-10-24", "close": 29.96, "volume": 29624.0}, {"date": "2018-10-25", "close": 31.1, "volume": 11332.0}, {"date": "2018-10-26", "close": 29.0, "volume": 85625.0}, {"date": "2018-10-29", "close": 27.65, "volume": 30205.0}, {"date": "2018-10-30", "close": 27.6, "volume": 41864.0}, {"date": "2018-10-31", "close": 28.5, "volume": 117022.0}, {"date": "2018-11-01", "close": 31.5, "volume": 51489.0}, {"date": "2018-11-02", "close": 31.75, "volume": 44152.0}, {"date": "2018-11-05", "close": 31.84, "volume": 21143.0}, {"date": "2018-11-06", "close": 28.54, "volume": 14837.0}, {"date": "2018-11-07", "close": 31.2, "volume": 33950.0}, {"date": "2018-11-08", "close": 38.89, "volume": 50475.0}, {"date": "2018-11-09", "close": 48.01, "volume": 97011.0}, {"date": "2018-11-12", "close": 35.5, "volume": 112301.0}, {"date": "2018-11-13", "close": 39.49, "volume": 145278.0}, {"date": "2018-11-14", "close": 37.0, "volume": 75480.0}, {"date": "2018-11-15", "close": 35.71, "volume": 7456.0}, {"date": "2018-11-16", "close": 34.99, "volume": 73062.0}, {"date": "2018-11-19", "close": 36.8, "volume": 52999.0}, {"date": "2018-11-20", "close": 41.2, "volume": 94047.0}, {"date": "2018-11-21", "close": 45.71, "volume": 136433.0}, {"date": "2018-11-23", "close": 45.0, "volume": 64766.0}, {"date": "2018-11-26", "close": 40.88, "volume": 70995.0}, {"date": "2018-11-27", "close": 37.0, "volume": 90008.0}, {"date": "2018-11-28", "close": 39.93, "volume": 84415.0}, {"date": "2018-11-29", "close": 38.78, "volume": 50646.0}, {"date": "2018-11-30", "close": 39.02, "volume": 56218.0}, {"date": "2018-12-03", "close": 41.18, "volume": 385191.0}, {"date": "2018-12-04", "close": 42.69, "volume": 88463.0}, {"date": "2018-12-06", "close": 41.0, "volume": 111490.0}, {"date": "2018-12-07", "close": 37.0, "volume": 26926.0}, {"date": "2018-12-10", "close": 36.01, "volume": 35408.0}, {"date": "2018-12-11", "close": 34.33, "volume": 33469.0}, {"date": "2018-12-12", "close": 32.72, "volume": 328759.0}, {"date": "2018-12-13", "close": 31.99, "volume": 71216.0}, {"date": "2018-12-14", "close": 32.83, "volume": 123795.0}, {"date": "2018-12-17", "close": 31.34, "volume": 145556.0}, {"date": "2018-12-18", "close": 30.29, "volume": 185201.0}, {"date": "2018-12-19", "close": 29.9, "volume": 92184.0}, {"date": "2018-12-20", "close": 29.86, "volume": 102998.0}, {"date": "2018-12-21", "close": 29.13, "volume": 360056.0}, {"date": "2018-12-24", "close": 28.8, "volume": 14572.0}, {"date": "2018-12-26", "close": 31.25, "volume": 94581.0}, {"date": "2018-12-27", "close": 27.76, "volume": 41608.0}, {"date": "2018-12-28", "close": 30.75, "volume": 95527.0}, {"date": "2018-12-31", "close": 32.84, "volume": 76513.0}, {"date": "2019-01-02", "close": 33.36, "volume": 108366.0}, {"date": "2019-01-03", "close": 34.34, "volume": 47688.0}, {"date": "2019-01-04", "close": 34.71, "volume": 63697.0}, {"date": "2019-01-07", "close": 34.37, "volume": 65794.0}, {"date": "2019-01-08", "close": 34.68, "volume": 150148.0}, {"date": "2019-01-09", "close": 34.19, "volume": 81056.0}, {"date": "2019-01-10", "close": 34.03, "volume": 33999.0}, {"date": "2019-01-11", "close": 33.92, "volume": 27768.0}, {"date": "2019-01-14", "close": 32.05, "volume": 33776.0}, {"date": "2019-01-15", "close": 32.0, "volume": 12509.0}, {"date": "2019-01-16", "close": 30.87, "volume": 55575.0}, {"date": "2019-01-17", "close": 31.4, "volume": 57610.0}, {"date": "2019-01-18", "close": 31.03, "volume": 158661.0}, {"date": "2019-01-22", "close": 28.65, "volume": 62911.0}, {"date": "2019-01-23", "close": 26.37, "volume": 35314.0}, {"date": "2019-01-24", "close": 25.45, "volume": 50040.0}, {"date": "2019-01-25", "close": 26.0, "volume": 39014.0}, {"date": "2019-01-28", "close": 27.35, "volume": 100619.0}, {"date": "2019-01-29", "close": 27.5, "volume": 56143.0}, {"date": "2019-01-30", "close": 26.46, "volume": 34997.0}, {"date": "2019-01-31", "close": 26.41, "volume": 27559.0}, {"date": "2019-02-01", "close": 25.51, "volume": 34005.0}, {"date": "2019-02-04", "close": 27.0, "volume": 11716.0}, {"date": "2019-02-05", "close": 26.15, "volume": 27455.0}, {"date": "2019-02-06", "close": 28.0, "volume": 22038.0}, {"date": "2019-02-07", "close": 27.875, "volume": 26127.0}, {"date": "2019-02-08", "close": 28.77, "volume": 22297.0}, {"date": "2019-02-11", "close": 30.94, "volume": 29509.0}, {"date": "2019-02-12", "close": 28.9, "volume": 76065.0}, {"date": "2019-02-13", "close": 29.26, "volume": 7792.0}, {"date": "2019-02-14", "close": 29.45, "volume": 7553.0}, {"date": "2019-02-15", "close": 29.2, "volume": 30355.0}, {"date": "2019-02-19", "close": 27.98, "volume": 12998.0}, {"date": "2019-02-20", "close": 27.78, "volume": 48440.0}, {"date": "2019-02-21", "close": 27.13, "volume": 24050.0}, {"date": "2019-02-22", "close": 28.89, "volume": 19318.0}, {"date": "2019-02-25", "close": 27.97, "volume": 35548.0}, {"date": "2019-02-26", "close": 27.01, "volume": 20549.0}, {"date": "2019-02-27", "close": 28.49, "volume": 14868.0}, {"date": "2019-02-28", "close": 27.35, "volume": 16564.0}, {"date": "2019-03-01", "close": 27.65, "volume": 12337.0}, {"date": "2019-03-04", "close": 27.33, "volume": 19252.0}, {"date": "2019-03-05", "close": 28.01, "volume": 16462.0}, {"date": "2019-03-06", "close": 27.55, "volume": 59023.0}, {"date": "2019-03-07", "close": 28.58, "volume": 24451.0}, {"date": "2019-03-08", "close": 27.06, "volume": 26962.0}, {"date": "2019-03-11", "close": 25.91, "volume": 120168.0}, {"date": "2019-03-12", "close": 24.77, "volume": 122491.0}, {"date": "2019-03-13", "close": 25.53, "volume": 177616.0}, {"date": "2019-03-14", "close": 24.91, "volume": 14383.0}, {"date": "2019-03-15", "close": 24.7, "volume": 73589.0}, {"date": "2019-03-18", "close": 24.75, "volume": 13647.0}, {"date": "2019-03-19", "close": 24.95, "volume": 29539.0}, {"date": "2019-03-20", "close": 24.4, "volume": 9595.0}, {"date": "2019-03-21", "close": 25.19, "volume": 135927.0}, {"date": "2019-03-22", "close": 24.38, "volume": 27272.0}, {"date": "2019-03-25", "close": 24.46, "volume": 18219.0}, {"date": "2019-03-26", "close": 26.39, "volume": 222201.0}, {"date": "2019-03-27", "close": 27.74, "volume": 238742.0}, {"date": "2019-03-28", "close": 30.24, "volume": 292037.0}, {"date": "2019-03-29", "close": 31.47, "volume": 225685.0}, {"date": "2019-04-01", "close": 30.3, "volume": 36190.0}, {"date": "2019-04-02", "close": 29.82, "volume": 23070.0}, {"date": "2019-04-03", "close": 30.8, "volume": 19396.0}, {"date": "2019-04-04", "close": 30.96, "volume": 18849.0}, {"date": "2019-04-05", "close": 31.02, "volume": 59575.0}, {"date": "2019-04-08", "close": 31.25, "volume": 27445.0}, {"date": "2019-04-09", "close": 26.75, "volume": 83652.0}, {"date": "2019-04-10", "close": 24.3, "volume": 224150.0}, {"date": "2019-04-11", "close": 25.65, "volume": 810045.0}, {"date": "2019-04-12", "close": 26.12, "volume": 138552.0}, {"date": "2019-04-15", "close": 28.0, "volume": 154409.0}, {"date": "2019-04-16", "close": 26.9, "volume": 182082.0}, {"date": "2019-04-17", "close": 25.73, "volume": 171260.0}, {"date": "2019-04-18", "close": 26.37, "volume": 323051.0}, {"date": "2019-04-22", "close": 26.34, "volume": 23252.0}, {"date": "2019-04-23", "close": 25.97, "volume": 37711.0}, {"date": "2019-04-24", "close": 26.68, "volume": 32039.0}, {"date": "2019-04-25", "close": 26.28, "volume": 78006.0}, {"date": "2019-04-26", "close": 26.89, "volume": 15559.0}, {"date": "2019-04-29", "close": 26.58, "volume": 10744.0}, {"date": "2019-04-30", "close": 26.18, "volume": 286545.0}, {"date": "2019-05-01", "close": 27.56, "volume": 27451.0}, {"date": "2019-05-02", "close": 26.09, "volume": 175541.0}, {"date": "2019-05-03", "close": 24.7, "volume": 77510.0}, {"date": "2019-05-06", "close": 24.87, "volume": 29492.0}, {"date": "2019-05-07", "close": 25.29, "volume": 50015.0}, {"date": "2019-05-08", "close": 23.25, "volume": 46963.0}, {"date": "2019-05-09", "close": 22.03, "volume": 69418.0}, {"date": "2019-05-10", "close": 23.19, "volume": 266132.0}, {"date": "2019-05-13", "close": 22.39, "volume": 38200.0}, {"date": "2019-05-14", "close": 23.84, "volume": 73524.0}, {"date": "2019-05-15", "close": 23.9, "volume": 95946.0}, {"date": "2019-05-16", "close": 23.04, "volume": 46757.0}, {"date": "2019-05-17", "close": 22.59, "volume": 30965.0}, {"date": "2019-05-20", "close": 22.01, "volume": 55710.0}, {"date": "2019-05-21", "close": 21.98, "volume": 79336.0}, {"date": "2019-05-22", "close": 21.76, "volume": 412459.0}, {"date": "2019-05-23", "close": 20.76, "volume": 46820.0}, {"date": "2019-05-24", "close": 21.08, "volume": 57350.0}, {"date": "2019-05-28", "close": 21.86, "volume": 60025.0}, {"date": "2019-05-29", "close": 20.55, "volume": 54604.0}, {"date": "2019-05-30", "close": 21.15, "volume": 71735.0}, {"date": "2019-05-31", "close": 20.63, "volume": 66880.0}, {"date": "2019-06-03", "close": 19.19, "volume": 63195.0}, {"date": "2019-06-04", "close": 16.8, "volume": 260716.0}, {"date": "2019-06-05", "close": 16.69, "volume": 192645.0}, {"date": "2019-06-06", "close": 16.56, "volume": 98609.0}, {"date": "2019-06-07", "close": 15.93, "volume": 178209.0}, {"date": "2019-06-10", "close": 15.53, "volume": 298889.0}, {"date": "2019-06-11", "close": 15.9, "volume": 122704.0}, {"date": "2019-06-12", "close": 16.0, "volume": 85195.0}, {"date": "2019-06-13", "close": 16.06, "volume": 87091.0}, {"date": "2019-06-14", "close": 15.41, "volume": 80915.0}, {"date": "2019-06-17", "close": 15.86, "volume": 317428.0}, {"date": "2019-06-18", "close": 17.2, "volume": 245217.0}, {"date": "2019-06-19", "close": 16.64, "volume": 104627.0}, {"date": "2019-06-20", "close": 16.7, "volume": 164948.0}, {"date": "2019-06-21", "close": 16.32, "volume": 191308.0}, {"date": "2019-06-24", "close": 15.93, "volume": 100477.0}, {"date": "2019-06-25", "close": 15.9, "volume": 57952.0}, {"date": "2019-06-26", "close": 15.1, "volume": 75313.0}, {"date": "2019-06-27", "close": 15.53, "volume": 89018.0}, {"date": "2019-06-28", "close": 16.1, "volume": 78092.0}, {"date": "2019-07-01", "close": 16.52, "volume": 192830.0}, {"date": "2019-07-02", "close": 16.07, "volume": 116663.0}, {"date": "2019-07-03", "close": 16.33, "volume": 53234.0}, {"date": "2019-07-05", "close": 16.54, "volume": 71370.0}, {"date": "2019-07-08", "close": 16.08, "volume": 112801.0}, {"date": "2019-07-09", "close": 16.72, "volume": 428555.0}, {"date": "2019-07-10", "close": 16.09, "volume": 309079.0}, {"date": "2019-07-11", "close": 15.98, "volume": 69661.0}, {"date": "2019-07-12", "close": 16.01, "volume": 66212.0}, {"date": "2019-07-15", "close": 16.1, "volume": 51929.0}, {"date": "2019-07-16", "close": 15.95, "volume": 228447.0}, {"date": "2019-07-17", "close": 15.91, "volume": 118152.0}, {"date": "2019-07-18", "close": 15.71, "volume": 72971.0}, {"date": "2019-07-19", "close": 15.24, "volume": 59827.0}, {"date": "2019-07-22", "close": 14.48, "volume": 59103.0}, {"date": "2019-07-23", "close": 13.55, "volume": 148263.0}, {"date": "2019-07-24", "close": 13.13, "volume": 260667.0}, {"date": "2019-07-25", "close": 13.5, "volume": 80531.0}, {"date": "2019-07-26", "close": 13.75, "volume": 22743.0}, {"date": "2019-07-29", "close": 15.38, "volume": 128906.0}, {"date": "2019-07-30", "close": 15.79, "volume": 144585.0}, {"date": "2019-07-31", "close": 15.42, "volume": 85343.0}, {"date": "2019-08-01", "close": 14.98, "volume": 82522.0}, {"date": "2019-08-02", "close": 14.95, "volume": 81927.0}, {"date": "2019-08-05", "close": 14.12, "volume": 67740.0}, {"date": "2019-08-06", "close": 14.7, "volume": 45439.0}, {"date": "2019-08-07", "close": 14.83, "volume": 71438.0}, {"date": "2019-08-08", "close": 13.03, "volume": 122733.0}, {"date": "2019-08-09", "close": 11.33, "volume": 281276.0}, {"date": "2019-08-12", "close": 9.79, "volume": 181927.0}, {"date": "2019-08-13", "close": 10.03, "volume": 146345.0}, {"date": "2019-08-14", "close": 10.54, "volume": 212747.0}, {"date": "2019-08-15", "close": 10.02, "volume": 100273.0}, {"date": "2019-08-16", "close": 9.91, "volume": 144025.0}, {"date": "2019-08-19", "close": 10.85, "volume": 554853.0}, {"date": "2019-08-20", "close": 10.77, "volume": 163321.0}, {"date": "2019-08-21", "close": 10.94, "volume": 48801.0}, {"date": "2019-08-22", "close": 10.61, "volume": 254058.0}, {"date": "2019-08-23", "close": 10.5, "volume": 770499.0}, {"date": "2019-08-26", "close": 10.52, "volume": 841376.0}, {"date": "2019-08-27", "close": 10.99, "volume": 683703.0}, {"date": "2019-08-28", "close": 10.41, "volume": 462669.0}, {"date": "2019-08-29", "close": 10.25, "volume": 69265.0}, {"date": "2019-08-30", "close": 10.35, "volume": 62843.0}, {"date": "2019-09-03", "close": 9.96, "volume": 191826.0}, {"date": "2019-09-04", "close": 9.8, "volume": 216281.0}, {"date": "2019-09-05", "close": 11.93, "volume": 7777115.0}, {"date": "2019-09-06", "close": 14.09, "volume": 1493306.0}, {"date": "2019-09-09", "close": 14.32, "volume": 207514.0}, {"date": "2019-09-10", "close": 13.2, "volume": 201048.0}, {"date": "2019-09-11", "close": 12.29, "volume": 178675.0}, {"date": "2019-09-12", "close": 12.4, "volume": 108598.0}, {"date": "2019-09-13", "close": 13.5, "volume": 292836.0}, {"date": "2019-09-16", "close": 13.61, "volume": 101090.0}, {"date": "2019-09-17", "close": 12.6, "volume": 106313.0}, {"date": "2019-09-18", "close": 12.5, "volume": 101206.0}, {"date": "2019-09-19", "close": 12.58, "volume": 63699.0}, {"date": "2019-09-20", "close": 13.09, "volume": 137136.0}, {"date": "2019-09-23", "close": 13.07, "volume": 92632.0}, {"date": "2019-09-24", "close": 13.15, "volume": 112064.0}, {"date": "2019-09-25", "close": 12.75, "volume": 203594.0}, {"date": "2019-09-26", "close": 11.94, "volume": 116652.0}, {"date": "2019-09-27", "close": 12.0, "volume": 100079.0}, {"date": "2019-09-30", "close": 12.42, "volume": 68375.0}, {"date": "2019-10-01", "close": 11.78, "volume": 76416.0}, {"date": "2019-10-02", "close": 11.89, "volume": 99510.0}, {"date": "2019-10-03", "close": 12.25, "volume": 74318.0}, {"date": "2019-10-04", "close": 12.06, "volume": 38160.0}, {"date": "2019-10-07", "close": 12.35, "volume": 77871.0}, {"date": "2019-10-08", "close": 11.85, "volume": 61401.0}, {"date": "2019-10-09", "close": 12.38, "volume": 157186.0}, {"date": "2019-10-10", "close": 12.68, "volume": 88812.0}, {"date": "2019-10-11", "close": 12.44, "volume": 45317.0}, {"date": "2019-10-14", "close": 12.16, "volume": 132372.0}, {"date": "2019-10-15", "close": 12.13, "volume": 47685.0}, {"date": "2019-10-16", "close": 11.77, "volume": 59104.0}, {"date": "2019-10-17", "close": 12.92, "volume": 94382.0}, {"date": "2019-10-18", "close": 12.31, "volume": 32030.0}, {"date": "2019-10-21", "close": 12.74, "volume": 54127.0}, {"date": "2019-10-22", "close": 12.88, "volume": 101417.0}, {"date": "2019-10-23", "close": 12.5, "volume": 51383.0}, {"date": "2019-10-24", "close": 13.52, "volume": 124153.0}, {"date": "2019-10-25", "close": 13.41, "volume": 64065.0}, {"date": "2019-10-28", "close": 12.64, "volume": 43473.0}, {"date": "2019-10-29", "close": 12.46, "volume": 77947.0}, {"date": "2019-10-30", "close": 12.01, "volume": 86043.0}, {"date": "2019-10-31", "close": 11.97, "volume": 218619.0}, {"date": "2019-11-01", "close": 12.66, "volume": 139849.0}, {"date": "2019-11-04", "close": 12.91, "volume": 44234.0}, {"date": "2019-11-05", "close": 14.29, "volume": 78974.0}, {"date": "2019-11-06", "close": 13.04, "volume": 70224.0}, {"date": "2019-11-07", "close": 12.39, "volume": 76886.0}, {"date": "2019-11-08", "close": 12.05, "volume": 35731.0}, {"date": "2019-11-11", "close": 12.24, "volume": 183665.0}, {"date": "2019-11-12", "close": 11.5, "volume": 100268.0}, {"date": "2019-11-13", "close": 11.13, "volume": 94922.0}, {"date": "2019-11-14", "close": 11.17, "volume": 48566.0}, {"date": "2019-11-15", "close": 11.79, "volume": 84237.0}, {"date": "2019-11-18", "close": 11.92, "volume": 167656.0}, {"date": "2019-11-19", "close": 12.69, "volume": 79952.0}, {"date": "2019-11-20", "close": 13.8, "volume": 147832.0}, {"date": "2019-11-21", "close": 13.43, "volume": 88209.0}, {"date": "2019-11-22", "close": 12.91, "volume": 41884.0}, {"date": "2019-11-25", "close": 13.54, "volume": 68519.0}, {"date": "2019-11-26", "close": 13.91, "volume": 56759.0}, {"date": "2019-11-27", "close": 14.29, "volume": 47407.0}, {"date": "2019-11-29", "close": 15.0, "volume": 43271.0}, {"date": "2019-12-02", "close": 16.28, "volume": 190113.0}, {"date": "2019-12-03", "close": 16.19, "volume": 123352.0}, {"date": "2019-12-04", "close": 15.92, "volume": 136623.0}, {"date": "2019-12-05", "close": 14.78, "volume": 128444.0}, {"date": "2019-12-06", "close": 14.74, "volume": 331172.0}, {"date": "2019-12-09", "close": 15.69, "volume": 158657.0}, {"date": "2019-12-10", "close": 15.0, "volume": 151111.0}, {"date": "2019-12-11", "close": 13.71, "volume": 288920.0}, {"date": "2019-12-12", "close": 13.0, "volume": 221476.0}, {"date": "2019-12-13", "close": 12.65, "volume": 172189.0}, {"date": "2019-12-16", "close": 12.09, "volume": 493860.0}, {"date": "2019-12-17", "close": 13.5, "volume": 233792.0}, {"date": "2019-12-18", "close": 13.6, "volume": 155091.0}, {"date": "2019-12-19", "close": 13.12, "volume": 100527.0}, {"date": "2019-12-20", "close": 12.79, "volume": 167914.0}, {"date": "2019-12-23", "close": 13.56, "volume": 94047.0}, {"date": "2019-12-24", "close": 14.27, "volume": 42624.0}, {"date": "2019-12-26", "close": 14.19, "volume": 66560.0}, {"date": "2019-12-27", "close": 13.61, "volume": 112524.0}, {"date": "2019-12-30", "close": 14.09, "volume": 134246.0}, {"date": "2019-12-31", "close": 13.2, "volume": 117399.0}, {"date": "2020-01-02", "close": 12.96, "volume": 55417.0}, {"date": "2020-01-03", "close": 12.91, "volume": 110841.0}, {"date": "2020-01-06", "close": 12.94, "volume": 82226.0}, {"date": "2020-01-07", "close": 12.99, "volume": 71515.0}, {"date": "2020-01-08", "close": 13.0, "volume": 111680.0}, {"date": "2020-01-09", "close": 12.85, "volume": 64676.0}, {"date": "2020-01-10", "close": 12.56, "volume": 109308.0}, {"date": "2020-01-13", "close": 12.59, "volume": 70834.0}, {"date": "2020-01-14", "close": 12.7, "volume": 108939.0}, {"date": "2020-01-15", "close": 12.72, "volume": 83132.0}, {"date": "2020-01-16", "close": 12.85, "volume": 112133.0}, {"date": "2020-01-17", "close": 12.55, "volume": 113607.0}, {"date": "2020-01-21", "close": 12.84, "volume": 73782.0}, {"date": "2020-01-22", "close": 12.47, "volume": 61480.0}, {"date": "2020-01-23", "close": 9.99, "volume": 1870819.0}, {"date": "2020-01-24", "close": 9.76, "volume": 578039.0}, {"date": "2020-01-27", "close": 10.18, "volume": 398772.0}, {"date": "2020-01-28", "close": 10.07, "volume": 193585.0}, {"date": "2020-01-29", "close": 10.25, "volume": 211480.0}, {"date": "2020-01-30", "close": 9.95, "volume": 337844.0}, {"date": "2020-01-31", "close": 9.82, "volume": 199557.0}, {"date": "2020-02-03", "close": 9.72, "volume": 176693.0}, {"date": "2020-02-04", "close": 9.66, "volume": 165971.0}, {"date": "2020-02-05", "close": 9.8, "volume": 195481.0}, {"date": "2020-02-06", "close": 9.85, "volume": 162782.0}, {"date": "2020-02-07", "close": 9.8, "volume": 139870.0}, {"date": "2020-02-10", "close": 9.96, "volume": 110748.0}, {"date": "2020-02-11", "close": 10.2, "volume": 167596.0}, {"date": "2020-02-12", "close": 10.0, "volume": 160939.0}, {"date": "2020-02-13", "close": 10.49, "volume": 242409.0}, {"date": "2020-02-14", "close": 11.18, "volume": 191041.0}, {"date": "2020-02-18", "close": 10.21, "volume": 138273.0}, {"date": "2020-02-19", "close": 10.33, "volume": 140652.0}, {"date": "2020-02-20", "close": 10.54, "volume": 106706.0}, {"date": "2020-02-21", "close": 10.47, "volume": 105373.0}, {"date": "2020-02-24", "close": 9.92, "volume": 185485.0}, {"date": "2020-02-25", "close": 9.12, "volume": 222384.0}, {"date": "2020-02-26", "close": 9.29, "volume": 69730.0}, {"date": "2020-02-27", "close": 8.6, "volume": 175762.0}, {"date": "2020-02-28", "close": 8.18, "volume": 134040.0}, {"date": "2020-03-02", "close": 8.4, "volume": 195752.0}, {"date": "2020-03-03", "close": 8.91, "volume": 330744.0}, {"date": "2020-03-04", "close": 9.29, "volume": 98851.0}, {"date": "2020-03-05", "close": 8.81, "volume": 99122.0}, {"date": "2020-03-06", "close": 8.25, "volume": 122896.0}, {"date": "2020-03-09", "close": 7.34, "volume": 214906.0}, {"date": "2020-03-10", "close": 7.24, "volume": 224787.0}, {"date": "2020-03-11", "close": 6.77, "volume": 168906.0}, {"date": "2020-03-12", "close": 5.36, "volume": 254303.0}, {"date": "2020-03-13", "close": 5.55, "volume": 200850.0}, {"date": "2020-03-16", "close": 5.11, "volume": 184628.0}, {"date": "2020-03-17", "close": 5.26, "volume": 168923.0}, {"date": "2020-03-18", "close": 4.2, "volume": 190255.0}, {"date": "2020-03-19", "close": 4.91, "volume": 161933.0}, {"date": "2020-03-20", "close": 4.49, "volume": 171229.0}, {"date": "2020-03-23", "close": 4.43, "volume": 52348.0}, {"date": "2020-03-24", "close": 4.48, "volume": 476479.0}, {"date": "2020-03-25", "close": 5.32, "volume": 155100.0}, {"date": "2020-03-26", "close": 5.62, "volume": 124718.0}, {"date": "2020-03-27", "close": 5.44, "volume": 81634.0}, {"date": "2020-03-30", "close": 5.63, "volume": 88256.0}, {"date": "2020-03-31", "close": 5.99, "volume": 187877.0}, {"date": "2020-04-01", "close": 5.42, "volume": 171223.0}, {"date": "2020-04-02", "close": 5.43, "volume": 62736.0}, {"date": "2020-04-03", "close": 5.38, "volume": 71509.0}, {"date": "2020-04-06", "close": 6.35, "volume": 156229.0}, {"date": "2020-04-07", "close": 6.55, "volume": 97418.0}, {"date": "2020-04-08", "close": 7.07, "volume": 71592.0}, {"date": "2020-04-09", "close": 7.99, "volume": 231803.0}, {"date": "2020-04-13", "close": 7.74, "volume": 150350.0}, {"date": "2020-04-14", "close": 8.18, "volume": 109406.0}, {"date": "2020-04-15", "close": 8.32, "volume": 81607.0}, {"date": "2020-04-16", "close": 8.68, "volume": 72931.0}, {"date": "2020-04-17", "close": 9.28, "volume": 126611.0}, {"date": "2020-04-20", "close": 9.2, "volume": 458878.0}, {"date": "2020-04-21", "close": 9.46, "volume": 116998.0}, {"date": "2020-04-22", "close": 9.9, "volume": 139101.0}, {"date": "2020-04-23", "close": 9.95, "volume": 117314.0}, {"date": "2020-04-24", "close": 10.24, "volume": 60323.0}, {"date": "2020-04-27", "close": 9.99, "volume": 134215.0}, {"date": "2020-04-28", "close": 10.14, "volume": 62086.0}, {"date": "2020-04-29", "close": 9.9, "volume": 66475.0}, {"date": "2020-04-30", "close": 9.42, "volume": 70605.0}, {"date": "2020-05-01", "close": 9.0, "volume": 146875.0}, {"date": "2020-05-04", "close": 9.85, "volume": 95704.0}, {"date": "2020-05-05", "close": 9.87, "volume": 66308.0}, {"date": "2020-05-06", "close": 10.28, "volume": 148940.0}, {"date": "2020-05-07", "close": 10.72, "volume": 169870.0}, {"date": "2020-05-08", "close": 10.09, "volume": 120681.0}, {"date": "2020-05-11", "close": 10.52, "volume": 90694.0}, {"date": "2020-05-12", "close": 10.44, "volume": 195126.0}, {"date": "2020-05-13", "close": 10.04, "volume": 146870.0}, {"date": "2020-05-14", "close": 10.26, "volume": 90899.0}, {"date": "2020-05-15", "close": 10.75, "volume": 82698.0}, {"date": "2020-05-18", "close": 10.79, "volume": 122141.0}, {"date": "2020-05-19", "close": 10.98, "volume": 184879.0}, {"date": "2020-05-20", "close": 11.47, "volume": 212594.0}, {"date": "2020-05-21", "close": 11.41, "volume": 127024.0}, {"date": "2020-05-22", "close": 11.55, "volume": 76791.0}, {"date": "2020-05-26", "close": 12.01, "volume": 108021.0}, {"date": "2020-05-27", "close": 12.11, "volume": 81864.0}, {"date": "2020-05-28", "close": 11.33, "volume": 236527.0}, {"date": "2020-05-29", "close": 12.52, "volume": 325302.0}, {"date": "2020-06-01", "close": 11.98, "volume": 144643.0}, {"date": "2020-06-02", "close": 12.79, "volume": 389791.0}, {"date": "2020-06-03", "close": 12.91, "volume": 106085.0}, {"date": "2020-06-04", "close": 13.05, "volume": 98265.0}, {"date": "2020-06-05", "close": 13.14, "volume": 205935.0}, {"date": "2020-06-08", "close": 13.1, "volume": 98834.0}, {"date": "2020-06-09", "close": 13.81, "volume": 112914.0}, {"date": "2020-06-10", "close": 14.14, "volume": 165836.0}, {"date": "2020-06-11", "close": 12.99, "volume": 207301.0}, {"date": "2020-06-12", "close": 12.92, "volume": 480651.0}, {"date": "2020-06-15", "close": 13.0, "volume": 611537.0}, {"date": "2020-06-16", "close": 13.04, "volume": 636136.0}, {"date": "2020-06-17", "close": 13.17, "volume": 547313.0}, {"date": "2020-06-18", "close": 13.25, "volume": 190602.0}, {"date": "2020-06-19", "close": 13.56, "volume": 330555.0}, {"date": "2020-06-22", "close": 15.38, "volume": 227566.0}, {"date": "2020-06-23", "close": 15.79, "volume": 170472.0}, {"date": "2020-06-24", "close": 15.67, "volume": 238600.0}, {"date": "2020-06-25", "close": 16.14, "volume": 114027.0}, {"date": "2020-06-26", "close": 16.09, "volume": 96767.0}, {"date": "2020-06-29", "close": 16.06, "volume": 152281.0}, {"date": "2020-06-30", "close": 16.03, "volume": 146392.0}, {"date": "2020-07-01", "close": 16.0, "volume": 223029.0}, {"date": "2020-07-02", "close": 14.9, "volume": 192637.0}, {"date": "2020-07-06", "close": 14.34, "volume": 79226.0}, {"date": "2020-07-07", "close": 15.07, "volume": 205228.0}, {"date": "2020-07-08", "close": 16.0, "volume": 90662.0}, {"date": "2020-07-09", "close": 15.93, "volume": 73575.0}, {"date": "2020-07-10", "close": 15.21, "volume": 77398.0}, {"date": "2020-07-13", "close": 14.25, "volume": 167619.0}, {"date": "2020-07-14", "close": 15.08, "volume": 194631.0}, {"date": "2020-07-15", "close": 15.1, "volume": 574480.0}, {"date": "2020-07-16", "close": 15.43, "volume": 172589.0}, {"date": "2020-07-17", "close": 16.11, "volume": 274121.0}, {"date": "2020-07-20", "close": 16.3, "volume": 306295.0}, {"date": "2020-07-21", "close": 14.95, "volume": 194894.0}, {"date": "2020-07-22", "close": 16.04, "volume": 384758.0}, {"date": "2020-07-23", "close": 14.38, "volume": 317005.0}, {"date": "2020-07-24", "close": 13.93, "volume": 200120.0}, {"date": "2020-07-27", "close": 14.2, "volume": 228790.0}, {"date": "2020-07-28", "close": 13.67, "volume": 142697.0}, {"date": "2020-07-29", "close": 13.2, "volume": 196277.0}, {"date": "2020-07-30", "close": 13.22, "volume": 194128.0}, {"date": "2020-07-31", "close": 13.2, "volume": 403945.0}, {"date": "2020-08-03", "close": 13.97, "volume": 309736.0}, {"date": "2020-08-04", "close": 14.69, "volume": 212411.0}, {"date": "2020-08-05", "close": 15.03, "volume": 312386.0}, {"date": "2020-08-06", "close": 16.13, "volume": 250196.0}, {"date": "2020-08-07", "close": 15.66, "volume": 342589.0}, {"date": "2020-08-10", "close": 15.81, "volume": 196495.0}, {"date": "2020-08-11", "close": 15.37, "volume": 240276.0}, {"date": "2020-08-12", "close": 15.44, "volume": 149770.0}, {"date": "2020-08-13", "close": 16.01, "volume": 152792.0}, {"date": "2020-08-14", "close": 16.0, "volume": 78742.0}, {"date": "2020-08-17", "close": 16.02, "volume": 75232.0}, {"date": "2020-08-18", "close": 15.94, "volume": 78036.0}, {"date": "2020-08-19", "close": 15.94, "volume": 165541.0}, {"date": "2020-08-20", "close": 16.0, "volume": 113770.0}, {"date": "2020-08-21", "close": 15.72, "volume": 189745.0}, {"date": "2020-08-24", "close": 15.56, "volume": 216111.0}, {"date": "2020-08-25", "close": 16.17, "volume": 196370.0}, {"date": "2020-08-26", "close": 15.85, "volume": 116250.0}, {"date": "2020-08-27", "close": 15.3, "volume": 108658.0}, {"date": "2020-08-28", "close": 15.34, "volume": 83765.0}, {"date": "2020-08-31", "close": 14.67, "volume": 80664.0}, {"date": "2020-09-01", "close": 14.05, "volume": 76387.0}, {"date": "2020-09-02", "close": 13.76, "volume": 77136.0}, {"date": "2020-09-03", "close": 12.85, "volume": 106490.0}, {"date": "2020-09-04", "close": 12.36, "volume": 114806.0}, {"date": "2020-09-08", "close": 12.5, "volume": 63496.0}, {"date": "2020-09-09", "close": 12.92, "volume": 80363.0}, {"date": "2020-09-10", "close": 12.77, "volume": 63922.0}, {"date": "2020-09-11", "close": 12.65, "volume": 42802.0}, {"date": "2020-09-14", "close": 13.81, "volume": 74921.0}, {"date": "2020-09-15", "close": 13.81, "volume": 74289.0}, {"date": "2020-09-16", "close": 13.94, "volume": 55979.0}, {"date": "2020-09-17", "close": 14.0, "volume": 80882.0}, {"date": "2020-09-18", "close": 14.28, "volume": 110811.0}, {"date": "2020-09-21", "close": 13.44, "volume": 119082.0}, {"date": "2020-09-22", "close": 13.3, "volume": 44629.0}, {"date": "2020-09-23", "close": 12.69, "volume": 69459.0}, {"date": "2020-09-24", "close": 12.44, "volume": 50417.0}, {"date": "2020-09-25", "close": 12.77, "volume": 54706.0}, {"date": "2020-09-28", "close": 12.89, "volume": 49077.0}, {"date": "2020-09-29", "close": 12.0, "volume": 74567.0}, {"date": "2020-09-30", "close": 11.64, "volume": 64758.0}, {"date": "2020-10-01", "close": 11.63, "volume": 61495.0}, {"date": "2020-10-02", "close": 11.09, "volume": 26641.0}, {"date": "2020-10-05", "close": 12.0, "volume": 54070.0}, {"date": "2020-10-06", "close": 12.09, "volume": 123885.0}, {"date": "2020-10-07", "close": 12.27, "volume": 32240.0}, {"date": "2020-10-08", "close": 12.26, "volume": 27084.0}, {"date": "2020-10-09", "close": 12.35, "volume": 38810.0}, {"date": "2020-10-12", "close": 12.79, "volume": 28718.0}, {"date": "2020-10-13", "close": 12.7, "volume": 24750.0}, {"date": "2020-10-14", "close": 12.23, "volume": 29889.0}, {"date": "2020-10-15", "close": 12.11, "volume": 17528.0}, {"date": "2020-10-16", "close": 12.25, "volume": 29809.0}, {"date": "2020-10-19", "close": 11.86, "volume": 47544.0}, {"date": "2020-10-20", "close": 11.56, "volume": 69325.0}, {"date": "2020-10-21", "close": 11.8, "volume": 48259.0}, {"date": "2020-10-22", "close": 11.74, "volume": 42028.0}, {"date": "2020-10-23", "close": 12.01, "volume": 41246.0}, {"date": "2020-10-26", "close": 11.19, "volume": 54645.0}, {"date": "2020-10-27", "close": 11.18, "volume": 216559.0}, {"date": "2020-10-28", "close": 11.4, "volume": 44036.0}, {"date": "2020-10-29", "close": 11.42, "volume": 242795.0}, {"date": "2020-10-30", "close": 10.81, "volume": 43099.0}, {"date": "2020-11-02", "close": 11.28, "volume": 80056.0}, {"date": "2020-11-03", "close": 11.36, "volume": 161199.0}, {"date": "2020-11-04", "close": 11.94, "volume": 54777.0}, {"date": "2020-11-05", "close": 12.01, "volume": 57896.0}, {"date": "2020-11-06", "close": 10.95, "volume": 74246.0}, {"date": "2020-11-09", "close": 11.43, "volume": 61240.0}, {"date": "2020-11-10", "close": 11.0, "volume": 60763.0}, {"date": "2020-11-11", "close": 10.56, "volume": 62291.0}, {"date": "2020-11-12", "close": 10.77, "volume": 97214.0}, {"date": "2020-11-13", "close": 10.97, "volume": 37053.0}, {"date": "2020-11-16", "close": 10.76, "volume": 47389.0}, {"date": "2020-11-17", "close": 11.17, "volume": 49316.0}, {"date": "2020-11-18", "close": 10.81, "volume": 97664.0}, {"date": "2020-11-19", "close": 11.22, "volume": 91164.0}, {"date": "2020-11-20", "close": 10.89, "volume": 78104.0}, {"date": "2020-11-23", "close": 10.28, "volume": 78251.0}, {"date": "2020-11-24", "close": 10.13, "volume": 64668.0}, {"date": "2020-11-25", "close": 10.58, "volume": 107357.0}, {"date": "2020-11-27", "close": 9.61, "volume": 154118.0}, {"date": "2020-11-30", "close": 10.49, "volume": 148382.0}, {"date": "2020-12-01", "close": 9.95, "volume": 155132.0}, {"date": "2020-12-02", "close": 9.9, "volume": 145301.0}, {"date": "2020-12-03", "close": 10.56, "volume": 135172.0}, {"date": "2020-12-04", "close": 10.5, "volume": 73921.0}, {"date": "2020-12-07", "close": 11.95, "volume": 197548.0}, {"date": "2020-12-08", "close": 10.52, "volume": 156061.0}, {"date": "2020-12-09", "close": 9.27, "volume": 346257.0}, {"date": "2020-12-10", "close": 8.7, "volume": 335253.0}, {"date": "2020-12-11", "close": 8.9, "volume": 187794.0}, {"date": "2020-12-14", "close": 8.5, "volume": 252349.0}, {"date": "2020-12-15", "close": 8.13, "volume": 502101.0}, {"date": "2020-12-16", "close": 8.36, "volume": 258197.0}, {"date": "2020-12-17", "close": 8.68, "volume": 125964.0}, {"date": "2020-12-18", "close": 8.62, "volume": 157501.0}, {"date": "2020-12-21", "close": 8.45, "volume": 96454.0}, {"date": "2020-12-22", "close": 8.9, "volume": 183070.0}, {"date": "2020-12-23", "close": 8.7, "volume": 108074.0}, {"date": "2020-12-24", "close": 8.9, "volume": 128710.0}, {"date": "2020-12-28", "close": 8.82, "volume": 181075.0}, {"date": "2020-12-29", "close": 8.94, "volume": 119830.0}, {"date": "2020-12-30", "close": 8.98, "volume": 188207.0}, {"date": "2020-12-31", "close": 8.94, "volume": 117552.0}, {"date": "2021-01-04", "close": 9.36, "volume": 105572.0}, {"date": "2021-01-05", "close": 9.27, "volume": 150191.0}, {"date": "2021-01-06", "close": 8.97, "volume": 203866.0}, {"date": "2021-01-07", "close": 8.97, "volume": 2110534.0}, {"date": "2021-01-08", "close": 9.28, "volume": 284815.0}, {"date": "2021-01-11", "close": 8.76, "volume": 169956.0}, {"date": "2021-01-12", "close": 8.97, "volume": 105686.0}, {"date": "2021-01-13", "close": 8.81, "volume": 102691.0}, {"date": "2021-01-14", "close": 8.93, "volume": 140616.0}, {"date": "2021-01-15", "close": 9.02, "volume": 150464.0}, {"date": "2021-01-19", "close": 9.11, "volume": 409826.0}, {"date": "2021-01-20", "close": 8.86, "volume": 218101.0}, {"date": "2021-01-21", "close": 8.4, "volume": 220859.0}, {"date": "2021-01-22", "close": 8.77, "volume": 127566.0}, {"date": "2021-01-25", "close": 8.9, "volume": 179026.0}, {"date": "2021-01-26", "close": 8.8, "volume": 153342.0}, {"date": "2021-01-27", "close": 8.1, "volume": 237999.0}, {"date": "2021-01-28", "close": 7.64, "volume": 292187.0}, {"date": "2021-01-29", "close": 7.35, "volume": 273963.0}, {"date": "2021-02-01", "close": 7.41, "volume": 369660.0}, {"date": "2021-02-02", "close": 7.62, "volume": 301638.0}, {"date": "2021-02-03", "close": 7.56, "volume": 244288.0}, {"date": "2021-02-04", "close": 8.35, "volume": 219934.0}, {"date": "2021-02-05", "close": 8.07, "volume": 151041.0}, {"date": "2021-02-08", "close": 8.63, "volume": 149491.0}, {"date": "2021-02-09", "close": 7.5, "volume": 647961.0}, {"date": "2021-02-10", "close": 7.0, "volume": 8470043.0}, {"date": "2021-02-11", "close": 7.14, "volume": 3226540.0}, {"date": "2021-02-12", "close": 7.29, "volume": 2731026.0}, {"date": "2021-02-16", "close": 7.38, "volume": 3037881.0}, {"date": "2021-02-17", "close": 7.23, "volume": 1625312.0}, {"date": "2021-02-18", "close": 7.12, "volume": 1087027.0}, {"date": "2021-02-19", "close": 7.15, "volume": 1463035.0}, {"date": "2021-02-22", "close": 6.95, "volume": 1467160.0}, {"date": "2021-02-23", "close": 6.56, "volume": 1075549.0}, {"date": "2021-02-24", "close": 6.88, "volume": 845693.0}, {"date": "2021-02-25", "close": 6.54, "volume": 1144250.0}, {"date": "2021-02-26", "close": 6.44, "volume": 996874.0}, {"date": "2021-03-01", "close": 6.86, "volume": 692050.0}, {"date": "2021-03-02", "close": 6.8, "volume": 606236.0}, {"date": "2021-03-03", "close": 6.41, "volume": 1124575.0}, {"date": "2021-03-04", "close": 6.2, "volume": 1301689.0}, {"date": "2021-03-05", "close": 6.19, "volume": 913417.0}, {"date": "2021-03-08", "close": 6.16, "volume": 655208.0}, {"date": "2021-03-09", "close": 6.34, "volume": 663991.0}, {"date": "2021-03-10", "close": 6.17, "volume": 572845.0}, {"date": "2021-03-11", "close": 6.45, "volume": 1496582.0}, {"date": "2021-03-12", "close": 6.7, "volume": 861185.0}, {"date": "2021-03-15", "close": 6.63, "volume": 587944.0}, {"date": "2021-03-16", "close": 6.96, "volume": 807072.0}, {"date": "2021-03-17", "close": 6.9, "volume": 551176.0}, {"date": "2021-03-18", "close": 6.86, "volume": 572778.0}, {"date": "2021-03-19", "close": 6.9, "volume": 624923.0}, {"date": "2021-03-22", "close": 6.82, "volume": 336500.0}, {"date": "2021-03-23", "close": 6.34, "volume": 479275.0}, {"date": "2021-03-24", "close": 5.75, "volume": 647348.0}, {"date": "2021-03-25", "close": 6.13, "volume": 630822.0}, {"date": "2021-03-26", "close": 6.01, "volume": 313108.0}, {"date": "2021-03-29", "close": 5.65, "volume": 374853.0}, {"date": "2021-03-30", "close": 5.49, "volume": 1404025.0}, {"date": "2021-03-31", "close": 5.73, "volume": 328686.0}, {"date": "2021-04-01", "close": 5.91, "volume": 670672.0}, {"date": "2021-04-05", "close": 5.97, "volume": 196044.0}, {"date": "2021-04-06", "close": 5.63, "volume": 291045.0}, {"date": "2021-04-07", "close": 5.77, "volume": 405337.0}, {"date": "2021-04-08", "close": 5.79, "volume": 221290.0}, {"date": "2021-04-09", "close": 5.6, "volume": 282089.0}, {"date": "2021-04-12", "close": 5.42, "volume": 292859.0}, {"date": "2021-04-13", "close": 5.55, "volume": 392500.0}, {"date": "2021-04-14", "close": 5.6, "volume": 252877.0}, {"date": "2021-04-15", "close": 5.54, "volume": 344258.0}, {"date": "2021-04-16", "close": 5.29, "volume": 420746.0}, {"date": "2021-04-19", "close": 5.28, "volume": 541412.0}, {"date": "2021-04-20", "close": 5.2, "volume": 265196.0}, {"date": "2021-04-21", "close": 5.53, "volume": 581620.0}, {"date": "2021-04-22", "close": 5.59, "volume": 206802.0}, {"date": "2021-04-23", "close": 5.43, "volume": 273544.0}, {"date": "2021-04-26", "close": 5.85, "volume": 351774.0}, {"date": "2021-04-27", "close": 6.04, "volume": 3128710.0}, {"date": "2021-04-28", "close": 5.81, "volume": 330858.0}, {"date": "2021-04-29", "close": 5.7, "volume": 246266.0}, {"date": "2021-04-30", "close": 5.82, "volume": 524614.0}, {"date": "2021-05-03", "close": 5.69, "volume": 694213.0}, {"date": "2021-05-04", "close": 5.36, "volume": 577707.0}, {"date": "2021-05-05", "close": 5.2, "volume": 667533.0}, {"date": "2021-05-06", "close": 5.1, "volume": 831197.0}, {"date": "2021-05-07", "close": 5.37, "volume": 391677.0}, {"date": "2021-05-10", "close": 4.78, "volume": 1031513.0}, {"date": "2021-05-11", "close": 4.99, "volume": 922142.0}, {"date": "2021-05-12", "close": 6.76, "volume": 14352690.0}, {"date": "2021-05-13", "close": 6.05, "volume": 3310150.0}, {"date": "2021-05-14", "close": 6.17, "volume": 1225045.0}, {"date": "2021-05-17", "close": 6.26, "volume": 981479.0}, {"date": "2021-05-18", "close": 6.48, "volume": 1481318.0}, {"date": "2021-05-19", "close": 6.13, "volume": 1460650.0}, {"date": "2021-05-20", "close": 6.35, "volume": 2056596.0}, {"date": "2021-05-21", "close": 6.73, "volume": 1968181.0}, {"date": "2021-05-24", "close": 6.36, "volume": 3311376.0}, {"date": "2021-05-25", "close": 6.19, "volume": 1522126.0}, {"date": "2021-05-26", "close": 6.38, "volume": 1397376.0}, {"date": "2021-05-27", "close": 6.36, "volume": 657020.0}, {"date": "2021-05-28", "close": 6.63, "volume": 2014165.0}, {"date": "2021-06-01", "close": 6.32, "volume": 1157758.0}, {"date": "2021-06-02", "close": 6.32, "volume": 984485.0}, {"date": "2021-06-03", "close": 6.26, "volume": 672680.0}, {"date": "2021-06-04", "close": 6.35, "volume": 1215930.0}, {"date": "2021-06-07", "close": 6.94, "volume": 3643158.0}, {"date": "2021-06-08", "close": 6.86, "volume": 1926463.0}, {"date": "2021-06-09", "close": 6.74, "volume": 1618261.0}, {"date": "2021-06-10", "close": 6.85, "volume": 1420495.0}, {"date": "2021-06-11", "close": 7.73, "volume": 10534750.0}, {"date": "2021-06-14", "close": 7.96, "volume": 3505439.0}, {"date": "2021-06-15", "close": 7.63, "volume": 2138151.0}, {"date": "2021-06-16", "close": 7.39, "volume": 1124291.0}, {"date": "2021-06-17", "close": 7.62, "volume": 3441265.0}, {"date": "2021-06-18", "close": 7.57, "volume": 2091737.0}, {"date": "2021-06-21", "close": 7.14, "volume": 2145039.0}, {"date": "2021-06-22", "close": 6.98, "volume": 2347794.0}, {"date": "2021-06-23", "close": 6.83, "volume": 928906.0}, {"date": "2021-06-24", "close": 6.86, "volume": 962101.0}, {"date": "2021-06-25", "close": 6.95, "volume": 2452659.0}, {"date": "2021-06-28", "close": 6.9, "volume": 1115312.0}, {"date": "2021-06-29", "close": 6.54, "volume": 1902048.0}, {"date": "2021-06-30", "close": 6.64, "volume": 1540809.0}, {"date": "2021-07-01", "close": 6.95, "volume": 1491046.0}, {"date": "2021-07-02", "close": 6.73, "volume": 758419.0}, {"date": "2021-07-06", "close": 6.72, "volume": 938580.0}, {"date": "2021-07-07", "close": 6.46, "volume": 2204368.0}, {"date": "2021-07-08", "close": 6.57, "volume": 659509.0}, {"date": "2021-07-09", "close": 7.0, "volume": 1846687.0}, {"date": "2021-07-12", "close": 6.88, "volume": 1088699.0}, {"date": "2021-07-13", "close": 6.33, "volume": 2044935.0}, {"date": "2021-07-14", "close": 5.99, "volume": 1805076.0}, {"date": "2021-07-15", "close": 5.88, "volume": 1195015.0}, {"date": "2021-07-16", "close": 6.03, "volume": 827326.0}, {"date": "2021-07-19", "close": 6.06, "volume": 1071092.0}, {"date": "2021-07-20", "close": 6.16, "volume": 1095373.0}, {"date": "2021-07-21", "close": 6.23, "volume": 1198498.0}, {"date": "2021-07-22", "close": 5.93, "volume": 539070.0}, {"date": "2021-07-23", "close": 5.52, "volume": 2316881.0}, {"date": "2021-07-26", "close": 5.49, "volume": 1864654.0}, {"date": "2021-07-27", "close": 5.34, "volume": 1121407.0}, {"date": "2021-07-28", "close": 5.48, "volume": 473174.0}, {"date": "2021-07-29", "close": 5.33, "volume": 304591.0}, {"date": "2021-07-30", "close": 5.32, "volume": 342059.0}, {"date": "2021-08-02", "close": 5.86, "volume": 16980340.0}, {"date": "2021-08-03", "close": 5.54, "volume": 3087395.0}, {"date": "2021-08-04", "close": 5.77, "volume": 1767123.0}, {"date": "2021-08-05", "close": 5.95, "volume": 1887726.0}, {"date": "2021-08-06", "close": 6.07, "volume": 1131129.0}, {"date": "2021-08-09", "close": 6.22, "volume": 1178952.0}, {"date": "2021-08-10", "close": 6.05, "volume": 995824.0}, {"date": "2021-08-11", "close": 5.98, "volume": 608041.0}, {"date": "2021-08-12", "close": 6.11, "volume": 576867.0}, {"date": "2021-08-13", "close": 5.91, "volume": 650153.0}, {"date": "2021-08-16", "close": 5.59, "volume": 773873.0}, {"date": "2021-08-17", "close": 5.75, "volume": 805546.0}, {"date": "2021-08-18", "close": 5.72, "volume": 382727.0}, {"date": "2021-08-19", "close": 5.43, "volume": 501201.0}, {"date": "2021-08-20", "close": 5.64, "volume": 574211.0}, {"date": "2021-08-23", "close": 6.17, "volume": 794359.0}, {"date": "2021-08-24", "close": 6.3, "volume": 624156.0}, {"date": "2021-08-25", "close": 6.55, "volume": 859145.0}, {"date": "2021-08-26", "close": 6.6, "volume": 681805.0}, {"date": "2021-08-27", "close": 6.79, "volume": 593369.0}, {"date": "2021-08-30", "close": 6.84, "volume": 703402.0}, {"date": "2021-08-31", "close": 6.87, "volume": 601841.0}, {"date": "2021-09-01", "close": 7.15, "volume": 854748.0}, {"date": "2021-09-02", "close": 7.37, "volume": 662194.0}, {"date": "2021-09-03", "close": 7.27, "volume": 881206.0}, {"date": "2021-09-07", "close": 7.35, "volume": 544732.0}, {"date": "2021-09-08", "close": 6.98, "volume": 496052.0}, {"date": "2021-09-09", "close": 7.06, "volume": 477171.0}, {"date": "2021-09-10", "close": 6.81, "volume": 520600.0}, {"date": "2021-09-13", "close": 6.67, "volume": 396614.0}, {"date": "2021-09-14", "close": 6.54, "volume": 286848.0}, {"date": "2021-09-15", "close": 6.6, "volume": 212782.0}, {"date": "2021-09-16", "close": 6.58, "volume": 445508.0}, {"date": "2021-09-17", "close": 6.7, "volume": 204910.0}, {"date": "2021-09-20", "close": 6.39, "volume": 334605.0}, {"date": "2021-09-21", "close": 6.54, "volume": 317932.0}, {"date": "2021-09-22", "close": 6.61, "volume": 265518.0}, {"date": "2021-09-23", "close": 6.7, "volume": 255102.0}, {"date": "2021-09-24", "close": 6.29, "volume": 250690.0}, {"date": "2021-09-27", "close": 7.12, "volume": 1248994.0}, {"date": "2021-09-28", "close": 6.55, "volume": 418823.0}, {"date": "2021-09-29", "close": 6.34, "volume": 207518.0}, {"date": "2021-09-30", "close": 6.55, "volume": 223895.0}, {"date": "2021-10-01", "close": 6.7, "volume": 296439.0}, {"date": "2021-10-04", "close": 6.37, "volume": 290072.0}, {"date": "2021-10-05", "close": 6.12, "volume": 221648.0}, {"date": "2021-10-06", "close": 6.08, "volume": 214671.0}, {"date": "2021-10-07", "close": 5.9, "volume": 344499.0}, {"date": "2021-10-08", "close": 5.86, "volume": 424315.0}, {"date": "2021-10-11", "close": 5.88, "volume": 250262.0}, {"date": "2021-10-12", "close": 6.0, "volume": 242473.0}, {"date": "2021-10-13", "close": 6.18, "volume": 286937.0}, {"date": "2021-10-14", "close": 6.2, "volume": 133781.0}, {"date": "2021-10-15", "close": 6.14, "volume": 147736.0}, {"date": "2021-10-18", "close": 5.92, "volume": 186455.0}, {"date": "2021-10-19", "close": 5.97, "volume": 179292.0}, {"date": "2021-10-20", "close": 5.9, "volume": 176802.0}, {"date": "2021-10-21", "close": 5.79, "volume": 276399.0}, {"date": "2021-10-22", "close": 5.58, "volume": 335764.0}, {"date": "2021-10-25", "close": 5.61, "volume": 203179.0}, {"date": "2021-10-26", "close": 5.61, "volume": 129638.0}, {"date": "2021-10-27", "close": 5.6, "volume": 172331.0}, {"date": "2021-10-28", "close": 5.61, "volume": 116622.0}, {"date": "2021-10-29", "close": 5.58, "volume": 140830.0}, {"date": "2021-11-01", "close": 5.75, "volume": 156341.0}, {"date": "2021-11-02", "close": 5.54, "volume": 310511.0}, {"date": "2021-11-03", "close": 5.95, "volume": 757431.0}, {"date": "2021-11-04", "close": 5.65, "volume": 350751.0}, {"date": "2021-11-05", "close": 5.56, "volume": 435193.0}, {"date": "2021-11-08", "close": 6.97, "volume": 41744060.0}, {"date": "2021-11-09", "close": 6.81, "volume": 2441308.0}, {"date": "2021-11-10", "close": 6.57, "volume": 1221811.0}, {"date": "2021-11-11", "close": 6.75, "volume": 553964.0}, {"date": "2021-11-12", "close": 6.9, "volume": 797572.0}, {"date": "2021-11-15", "close": 6.79, "volume": 760719.0}, {"date": "2021-11-16", "close": 7.0, "volume": 900328.0}, {"date": "2021-11-17", "close": 6.74, "volume": 843350.0}, {"date": "2021-11-18", "close": 6.29, "volume": 951903.0}, {"date": "2021-11-19", "close": 6.22, "volume": 393324.0}, {"date": "2021-11-22", "close": 6.18, "volume": 537872.0}, {"date": "2021-11-23", "close": 6.25, "volume": 471679.0}, {"date": "2021-11-24", "close": 6.41, "volume": 281860.0}, {"date": "2021-11-26", "close": 6.26, "volume": 290158.0}, {"date": "2021-11-29", "close": 6.11, "volume": 264156.0}, {"date": "2021-11-30", "close": 6.43, "volume": 535448.0}, {"date": "2021-12-01", "close": 6.11, "volume": 361044.0}, {"date": "2021-12-02", "close": 6.21, "volume": 414917.0}, {"date": "2021-12-03", "close": 5.76, "volume": 642087.0}, {"date": "2021-12-06", "close": 5.94, "volume": 666119.0}, {"date": "2021-12-07", "close": 6.34, "volume": 594253.0}, {"date": "2021-12-08", "close": 6.75, "volume": 489941.0}, {"date": "2021-12-09", "close": 6.62, "volume": 664659.0}, {"date": "2021-12-10", "close": 6.87, "volume": 565043.0}, {"date": "2021-12-13", "close": 5.98, "volume": 1608736.0}, {"date": "2021-12-14", "close": 5.63, "volume": 634182.0}, {"date": "2021-12-15", "close": 5.64, "volume": 901539.0}, {"date": "2021-12-16", "close": 5.45, "volume": 563183.0}, {"date": "2021-12-17", "close": 5.44, "volume": 1383824.0}, {"date": "2021-12-20", "close": 5.32, "volume": 751720.0}, {"date": "2021-12-21", "close": 5.42, "volume": 472919.0}, {"date": "2021-12-22", "close": 5.21, "volume": 679578.0}, {"date": "2021-12-23", "close": 5.46, "volume": 874157.0}, {"date": "2021-12-27", "close": 5.43, "volume": 762272.0}, {"date": "2021-12-28", "close": 5.18, "volume": 386113.0}, {"date": "2021-12-29", "close": 5.1, "volume": 707600.0}, {"date": "2021-12-30", "close": 5.29, "volume": 612430.0}, {"date": "2021-12-31", "close": 5.19, "volume": 463424.0}, {"date": "2022-01-03", "close": 5.46, "volume": 430047.0}, {"date": "2022-01-04", "close": 5.17, "volume": 210508.0}, {"date": "2022-01-05", "close": 4.9, "volume": 758809.0}, {"date": "2022-01-06", "close": 4.84, "volume": 403975.0}, {"date": "2022-01-07", "close": 4.65, "volume": 904701.0}, {"date": "2022-01-10", "close": 4.69, "volume": 304171.0}, {"date": "2022-01-11", "close": 4.78, "volume": 260559.0}, {"date": "2022-01-12", "close": 4.55, "volume": 282473.0}, {"date": "2022-01-13", "close": 4.38, "volume": 369219.0}, {"date": "2022-01-14", "close": 4.41, "volume": 379340.0}, {"date": "2022-01-18", "close": 4.22, "volume": 491283.0}, {"date": "2022-01-19", "close": 4.14, "volume": 554112.0}, {"date": "2022-01-20", "close": 4.14, "volume": 474193.0}, {"date": "2022-01-21", "close": 3.96, "volume": 458597.0}, {"date": "2022-01-24", "close": 3.83, "volume": 885394.0}, {"date": "2022-01-25", "close": 3.89, "volume": 241688.0}, {"date": "2022-01-26", "close": 3.76, "volume": 284599.0}, {"date": "2022-01-27", "close": 3.74, "volume": 695182.0}, {"date": "2022-01-28", "close": 3.73, "volume": 382595.0}, {"date": "2022-01-31", "close": 3.99, "volume": 227993.0}, {"date": "2022-02-01", "close": 4.28, "volume": 632687.0}, {"date": "2022-02-02", "close": 4.04, "volume": 204739.0}, {"date": "2022-02-03", "close": 4.12, "volume": 670292.0}, {"date": "2022-02-04", "close": 4.3, "volume": 833842.0}, {"date": "2022-02-07", "close": 4.39, "volume": 274343.0}, {"date": "2022-02-08", "close": 4.22, "volume": 650068.0}, {"date": "2022-02-09", "close": 4.54, "volume": 311412.0}, {"date": "2022-02-10", "close": 4.59, "volume": 588427.0}, {"date": "2022-02-11", "close": 4.53, "volume": 357355.0}, {"date": "2022-02-14", "close": 4.42, "volume": 520848.0}, {"date": "2022-02-15", "close": 4.55, "volume": 384207.0}, {"date": "2022-02-16", "close": 4.58, "volume": 258035.0}, {"date": "2022-02-17", "close": 4.42, "volume": 252742.0}, {"date": "2022-02-18", "close": 4.32, "volume": 383519.0}, {"date": "2022-02-22", "close": 4.01, "volume": 547718.0}, {"date": "2022-02-23", "close": 3.88, "volume": 712934.0}, {"date": "2022-02-24", "close": 3.96, "volume": 222685.0}, {"date": "2022-02-25", "close": 3.91, "volume": 459661.0}, {"date": "2022-02-28", "close": 3.74, "volume": 535404.0}, {"date": "2022-03-01", "close": 3.72, "volume": 547253.0}, {"date": "2022-03-02", "close": 3.87, "volume": 301480.0}, {"date": "2022-03-03", "close": 3.66, "volume": 339269.0}, {"date": "2022-03-04", "close": 3.52, "volume": 295039.0}, {"date": "2022-03-07", "close": 3.52, "volume": 192229.0}, {"date": "2022-03-08", "close": 3.73, "volume": 340703.0}, {"date": "2022-03-09", "close": 3.84, "volume": 216467.0}, {"date": "2022-03-10", "close": 3.94, "volume": 264177.0}, {"date": "2022-03-11", "close": 3.98, "volume": 239495.0}, {"date": "2022-03-14", "close": 3.97, "volume": 415393.0}, {"date": "2022-03-15", "close": 3.91, "volume": 188964.0}, {"date": "2022-03-16", "close": 4.04, "volume": 296391.0}, {"date": "2022-03-17", "close": 4.29, "volume": 449131.0}, {"date": "2022-03-18", "close": 4.35, "volume": 365512.0}, {"date": "2022-03-21", "close": 4.27, "volume": 214694.0}, {"date": "2022-03-22", "close": 4.33, "volume": 151901.0}, {"date": "2022-03-23", "close": 4.33, "volume": 67307.0}, {"date": "2022-03-24", "close": 4.39, "volume": 103512.0}, {"date": "2022-03-25", "close": 4.24, "volume": 112358.0}, {"date": "2022-03-28", "close": 4.18, "volume": 104838.0}, {"date": "2022-03-29", "close": 4.21, "volume": 341363.0}, {"date": "2022-03-30", "close": 4.23, "volume": 157523.0}, {"date": "2022-03-31", "close": 4.17, "volume": 74857.0}, {"date": "2022-04-01", "close": 4.24, "volume": 273564.0}, {"date": "2022-04-04", "close": 4.38, "volume": 395000.0}, {"date": "2022-04-05", "close": 4.57, "volume": 211670.0}, {"date": "2022-04-06", "close": 4.68, "volume": 156962.0}, {"date": "2022-04-07", "close": 4.47, "volume": 634524.0}, {"date": "2022-04-08", "close": 4.45, "volume": 124964.0}, {"date": "2022-04-11", "close": 4.25, "volume": 477664.0}, {"date": "2022-04-12", "close": 4.08, "volume": 135545.0}, {"date": "2022-04-13", "close": 4.12, "volume": 129276.0}, {"date": "2022-04-14", "close": 4.04, "volume": 597193.0}, {"date": "2022-04-18", "close": 3.71, "volume": 273983.0}, {"date": "2022-04-19", "close": 3.63, "volume": 263387.0}, {"date": "2022-04-20", "close": 3.67, "volume": 152225.0}, {"date": "2022-04-21", "close": 3.5, "volume": 279697.0}, {"date": "2022-04-22", "close": 3.42, "volume": 296544.0}, {"date": "2022-04-25", "close": 3.52, "volume": 354586.0}, {"date": "2022-04-26", "close": 3.33, "volume": 126799.0}, {"date": "2022-04-27", "close": 3.12, "volume": 212216.0}, {"date": "2022-04-28", "close": 3.2, "volume": 259112.0}, {"date": "2022-04-29", "close": 3.12, "volume": 67251.0}, {"date": "2022-05-02", "close": 3.24, "volume": 206957.0}, {"date": "2022-05-03", "close": 3.29, "volume": 143420.0}, {"date": "2022-05-04", "close": 3.21, "volume": 279246.0}, {"date": "2022-05-05", "close": 3.26, "volume": 192618.0}, {"date": "2022-05-06", "close": 2.84, "volume": 269657.0}, {"date": "2022-05-09", "close": 2.59, "volume": 224815.0}, {"date": "2022-05-10", "close": 2.6, "volume": 261309.0}, {"date": "2022-05-11", "close": 2.22, "volume": 404538.0}, {"date": "2022-05-12", "close": 2.4, "volume": 236530.0}, {"date": "2022-05-13", "close": 2.37, "volume": 556581.0}, {"date": "2022-05-16", "close": 2.72, "volume": 559671.0}, {"date": "2022-05-17", "close": 2.86, "volume": 203159.0}, {"date": "2022-05-18", "close": 2.73, "volume": 118744.0}, {"date": "2022-05-19", "close": 2.8, "volume": 140037.0}, {"date": "2022-05-20", "close": 2.74, "volume": 109423.0}, {"date": "2022-05-23", "close": 2.71, "volume": 153490.0}, {"date": "2022-05-24", "close": 2.6, "volume": 100134.0}, {"date": "2022-05-25", "close": 2.56, "volume": 78876.0}, {"date": "2022-05-26", "close": 2.58, "volume": 77247.0}, {"date": "2022-05-27", "close": 2.62, "volume": 194847.0}, {"date": "2022-05-31", "close": 2.74, "volume": 316299.0}, {"date": "2022-06-01", "close": 2.55, "volume": 108621.0}, {"date": "2022-06-02", "close": 2.56, "volume": 134094.0}, {"date": "2022-06-03", "close": 2.71, "volume": 166146.0}, {"date": "2022-06-06", "close": 2.75, "volume": 107123.0}, {"date": "2022-06-07", "close": 2.81, "volume": 177588.0}, {"date": "2022-06-08", "close": 2.83, "volume": 104822.0}, {"date": "2022-06-09", "close": 2.78, "volume": 78876.0}, {"date": "2022-06-10", "close": 2.56, "volume": 366906.0}, {"date": "2022-06-13", "close": 2.28, "volume": 205964.0}, {"date": "2022-06-14", "close": 2.25, "volume": 147791.0}, {"date": "2022-06-15", "close": 2.04, "volume": 239259.0}, {"date": "2022-06-16", "close": 2.06, "volume": 328551.0}, {"date": "2022-06-17", "close": 2.22, "volume": 185099.0}, {"date": "2022-06-21", "close": 2.39, "volume": 109128.0}, {"date": "2022-06-22", "close": 2.36, "volume": 92087.0}, {"date": "2022-06-23", "close": 2.5, "volume": 225626.0}, {"date": "2022-06-24", "close": 2.57, "volume": 123456.0}, {"date": "2022-06-27", "close": 2.78, "volume": 99703.0}, {"date": "2022-06-28", "close": 2.84, "volume": 74175.0}, {"date": "2022-06-29", "close": 2.83, "volume": 131044.0}, {"date": "2022-06-30", "close": 2.83, "volume": 108714.0}, {"date": "2022-07-01", "close": 2.75, "volume": 63625.0}, {"date": "2022-07-05", "close": 2.79, "volume": 184300.0}, {"date": "2022-07-06", "close": 2.55, "volume": 165098.0}, {"date": "2022-07-07", "close": 2.76, "volume": 163062.0}, {"date": "2022-07-08", "close": 2.93, "volume": 235064.0}, {"date": "2022-07-11", "close": 2.92, "volume": 60369.0}, {"date": "2022-07-12", "close": 2.99, "volume": 93092.0}, {"date": "2022-07-13", "close": 3.11, "volume": 158552.0}, {"date": "2022-07-14", "close": 2.91, "volume": 61159.0}, {"date": "2022-07-15", "close": 2.87, "volume": 101914.0}, {"date": "2022-07-18", "close": 2.93, "volume": 65992.0}, {"date": "2022-07-19", "close": 3.08, "volume": 90028.0}, {"date": "2022-07-20", "close": 3.16, "volume": 107334.0}, {"date": "2022-07-21", "close": 2.92, "volume": 91650.0}, {"date": "2022-07-22", "close": 2.86, "volume": 89748.0}, {"date": "2022-07-25", "close": 2.89, "volume": 25258.0}, {"date": "2022-07-26", "close": 2.98, "volume": 46764.0}, {"date": "2022-07-27", "close": 2.99, "volume": 236074.0}, {"date": "2022-07-28", "close": 2.83, "volume": 124023.0}, {"date": "2022-07-29", "close": 2.79, "volume": 60548.0}, {"date": "2022-08-01", "close": 2.66, "volume": 52284.0}, {"date": "2022-08-02", "close": 2.7, "volume": 55346.0}, {"date": "2022-08-03", "close": 2.79, "volume": 261395.0}, {"date": "2022-08-04", "close": 3.25, "volume": 249698.0}, {"date": "2022-08-05", "close": 3.48, "volume": 206125.0}, {"date": "2022-08-08", "close": 3.32, "volume": 311797.0}, {"date": "2022-08-09", "close": 3.3, "volume": 90442.0}, {"date": "2022-08-10", "close": 3.38, "volume": 70031.0}, {"date": "2022-08-11", "close": 3.46, "volume": 267930.0}, {"date": "2022-08-12", "close": 3.57, "volume": 174042.0}, {"date": "2022-08-15", "close": 3.76, "volume": 173628.0}, {"date": "2022-08-16", "close": 3.65, "volume": 331672.0}, {"date": "2022-08-17", "close": 3.58, "volume": 257793.0}, {"date": "2022-08-18", "close": 3.59, "volume": 141358.0}, {"date": "2022-08-19", "close": 3.34, "volume": 85146.0}, {"date": "2022-08-22", "close": 3.28, "volume": 81944.0}, {"date": "2022-08-23", "close": 3.37, "volume": 84724.0}, {"date": "2022-08-24", "close": 3.44, "volume": 31266.0}, {"date": "2022-08-25", "close": 3.53, "volume": 125186.0}, {"date": "2022-08-26", "close": 3.39, "volume": 79235.0}, {"date": "2022-08-29", "close": 3.3, "volume": 138146.0}, {"date": "2022-08-30", "close": 3.38, "volume": 94542.0}, {"date": "2022-08-31", "close": 3.3, "volume": 185063.0}, {"date": "2022-09-01", "close": 3.24, "volume": 71642.0}, {"date": "2022-09-02", "close": 3.18, "volume": 28971.0}, {"date": "2022-09-06", "close": 3.09, "volume": 181521.0}, {"date": "2022-09-07", "close": 2.97, "volume": 130449.0}, {"date": "2022-09-08", "close": 3.14, "volume": 67609.0}, {"date": "2022-09-09", "close": 3.0, "volume": 139436.0}, {"date": "2022-09-12", "close": 3.09, "volume": 45123.0}, {"date": "2022-09-13", "close": 3.0, "volume": 130761.0}, {"date": "2022-09-14", "close": 3.05, "volume": 32767.0}, {"date": "2022-09-15", "close": 2.76, "volume": 210117.0}, {"date": "2022-09-16", "close": 2.5, "volume": 127716.0}, {"date": "2022-09-19", "close": 2.41, "volume": 64961.0}, {"date": "2022-09-20", "close": 2.25, "volume": 197572.0}, {"date": "2022-09-21", "close": 2.09, "volume": 147755.0}, {"date": "2022-09-22", "close": 2.13, "volume": 120837.0}, {"date": "2022-09-23", "close": 2.04, "volume": 132118.0}, {"date": "2022-09-26", "close": 2.09, "volume": 68672.0}, {"date": "2022-09-27", "close": 2.13, "volume": 13764.0}, {"date": "2022-09-28", "close": 2.24, "volume": 38996.0}, {"date": "2022-09-29", "close": 2.23, "volume": 94586.0}, {"date": "2022-09-30", "close": 2.14, "volume": 116762.0}, {"date": "2022-10-03", "close": 2.18, "volume": 79506.0}, {"date": "2022-10-04", "close": 2.74, "volume": 711640.0}, {"date": "2022-10-05", "close": 2.87, "volume": 201502.0}, {"date": "2022-10-06", "close": 3.07, "volume": 310504.0}, {"date": "2022-10-07", "close": 3.1, "volume": 215977.0}, {"date": "2022-10-10", "close": 3.2, "volume": 97030.0}, {"date": "2022-10-11", "close": 2.98, "volume": 67392.0}, {"date": "2022-10-12", "close": 3.27, "volume": 1254113.0}, {"date": "2022-10-13", "close": 3.23, "volume": 239881.0}, {"date": "2022-10-14", "close": 3.25, "volume": 109187.0}, {"date": "2022-10-17", "close": 3.25, "volume": 151117.0}, {"date": "2022-10-18", "close": 3.2, "volume": 128972.0}, {"date": "2022-10-19", "close": 3.11, "volume": 84417.0}, {"date": "2022-10-20", "close": 3.16, "volume": 100416.0}, {"date": "2022-10-21", "close": 3.06, "volume": 87507.0}, {"date": "2022-10-24", "close": 3.06, "volume": 76998.0}, {"date": "2022-10-25", "close": 3.11, "volume": 79185.0}, {"date": "2022-10-26", "close": 3.1, "volume": 131619.0}, {"date": "2022-10-27", "close": 3.02, "volume": 75502.0}, {"date": "2022-10-28", "close": 3.0, "volume": 130173.0}, {"date": "2022-10-31", "close": 2.85, "volume": 117638.0}, {"date": "2022-11-01", "close": 2.91, "volume": 48044.0}, {"date": "2022-11-02", "close": 2.78, "volume": 87855.0}, {"date": "2022-11-03", "close": 2.64, "volume": 337546.0}, {"date": "2022-11-04", "close": 2.345, "volume": 368756.0}, {"date": "2022-11-07", "close": 2.29, "volume": 130410.0}, {"date": "2022-11-08", "close": 2.06, "volume": 238406.0}, {"date": "2022-11-09", "close": 2.0, "volume": 211557.0}, {"date": "2022-11-10", "close": 2.21, "volume": 147369.0}, {"date": "2022-11-11", "close": 2.22, "volume": 176048.0}, {"date": "2022-11-14", "close": 2.09, "volume": 295508.0}, {"date": "2022-11-15", "close": 2.0, "volume": 227089.0}, {"date": "2022-11-16", "close": 2.12, "volume": 187639.0}, {"date": "2022-11-17", "close": 2.27, "volume": 130013.0}, {"date": "2022-11-18", "close": 2.26, "volume": 119147.0}, {"date": "2022-11-21", "close": 2.3, "volume": 71242.0}, {"date": "2022-11-22", "close": 2.36, "volume": 240149.0}, {"date": "2022-11-23", "close": 2.45, "volume": 65351.0}, {"date": "2022-11-25", "close": 2.5, "volume": 25267.0}, {"date": "2022-11-28", "close": 2.5, "volume": 120343.0}, {"date": "2022-11-29", "close": 2.51, "volume": 60917.0}, {"date": "2022-11-30", "close": 2.64, "volume": 73650.0}, {"date": "2022-12-01", "close": 2.86, "volume": 134347.0}, {"date": "2022-12-02", "close": 2.98, "volume": 192297.0}, {"date": "2022-12-05", "close": 3.22, "volume": 358408.0}, {"date": "2022-12-06", "close": 3.25, "volume": 233767.0}, {"date": "2022-12-07", "close": 3.0, "volume": 259102.0}, {"date": "2022-12-08", "close": 2.99, "volume": 1126742.0}, {"date": "2022-12-09", "close": 1.85, "volume": 11287450.0}, {"date": "2022-12-12", "close": 1.77, "volume": 2146805.0}, {"date": "2022-12-13", "close": 1.74, "volume": 1381044.0}, {"date": "2022-12-14", "close": 1.83, "volume": 875106.0}, {"date": "2022-12-15", "close": 1.85, "volume": 393470.0}, {"date": "2022-12-16", "close": 1.76, "volume": 910773.0}, {"date": "2022-12-19", "close": 2.0, "volume": 1888844.0}, {"date": "2022-12-20", "close": 1.88, "volume": 377494.0}, {"date": "2022-12-21", "close": 1.93, "volume": 346385.0}, {"date": "2022-12-22", "close": 1.98, "volume": 495605.0}, {"date": "2022-12-23", "close": 1.865, "volume": 499969.0}, {"date": "2022-12-27", "close": 1.76, "volume": 402307.0}, {"date": "2022-12-28", "close": 1.8, "volume": 341524.0}, {"date": "2022-12-29", "close": 1.81, "volume": 596702.0}, {"date": "2022-12-30", "close": 1.9, "volume": 447421.0}, {"date": "2023-01-03", "close": 1.87, "volume": 450482.0}, {"date": "2023-01-04", "close": 1.86, "volume": 330003.0}, {"date": "2023-01-05", "close": 1.845, "volume": 206652.0}, {"date": "2023-01-06", "close": 1.8, "volume": 970447.0}, {"date": "2023-01-09", "close": 1.8, "volume": 1040815.0}, {"date": "2023-01-10", "close": 1.87, "volume": 373016.0}, {"date": "2023-01-11", "close": 1.82, "volume": 433997.0}, {"date": "2023-01-12", "close": 1.99, "volume": 577978.0}, {"date": "2023-01-13", "close": 2.1, "volume": 843973.0}, {"date": "2023-01-17", "close": 2.01, "volume": 506327.0}, {"date": "2023-01-18", "close": 1.885, "volume": 587520.0}, {"date": "2023-01-19", "close": 1.9, "volume": 162541.0}, {"date": "2023-01-20", "close": 2.0, "volume": 375906.0}, {"date": "2023-01-23", "close": 1.98, "volume": 374602.0}, {"date": "2023-01-24", "close": 2.06, "volume": 334254.0}, {"date": "2023-01-25", "close": 1.91, "volume": 706856.0}, {"date": "2023-01-26", "close": 1.86, "volume": 216408.0}, {"date": "2023-01-27", "close": 1.88, "volume": 251759.0}, {"date": "2023-01-30", "close": 1.99, "volume": 655422.0}, {"date": "2023-01-31", "close": 2.15, "volume": 1260963.0}, {"date": "2023-02-01", "close": 2.07, "volume": 515656.0}, {"date": "2023-02-02", "close": 2.07, "volume": 369985.0}, {"date": "2023-02-03", "close": 2.03, "volume": 412655.0}, {"date": "2023-02-06", "close": 1.98, "volume": 296756.0}, {"date": "2023-02-07", "close": 2.0, "volume": 211318.0}, {"date": "2023-02-08", "close": 2.23, "volume": 3027508.0}, {"date": "2023-02-09", "close": 2.25, "volume": 2477504.0}, {"date": "2023-02-10", "close": 2.18, "volume": 983894.0}, {"date": "2023-02-13", "close": 2.0, "volume": 883280.0}, {"date": "2023-02-14", "close": 1.94, "volume": 623325.0}, {"date": "2023-02-15", "close": 1.92, "volume": 363056.0}, {"date": "2023-02-16", "close": 1.96, "volume": 517866.0}, {"date": "2023-02-17", "close": 2.03, "volume": 536794.0}, {"date": "2023-02-21", "close": 1.96, "volume": 361954.0}, {"date": "2023-02-22", "close": 1.93, "volume": 416177.0}, {"date": "2023-02-23", "close": 1.89, "volume": 192652.0}, {"date": "2023-02-24", "close": 1.86, "volume": 319532.0}, {"date": "2023-02-27", "close": 1.93, "volume": 316953.0}, {"date": "2023-02-28", "close": 1.94, "volume": 245102.0}, {"date": "2023-03-01", "close": 1.88, "volume": 297582.0}, {"date": "2023-03-02", "close": 1.85, "volume": 222754.0}, {"date": "2023-03-03", "close": 1.84, "volume": 205976.0}, {"date": "2023-03-06", "close": 1.91, "volume": 500184.0}, {"date": "2023-03-07", "close": 1.92, "volume": 565002.0}, {"date": "2023-03-08", "close": 2.04, "volume": 529378.0}, {"date": "2023-03-09", "close": 1.99, "volume": 805942.0}, {"date": "2023-03-10", "close": 1.9, "volume": 799403.0}, {"date": "2023-03-13", "close": 2.02, "volume": 698594.0}, {"date": "2023-03-14", "close": 2.1, "volume": 563946.0}, {"date": "2023-03-15", "close": 2.09, "volume": 277036.0}, {"date": "2023-03-16", "close": 2.14, "volume": 553973.0}, {"date": "2023-03-17", "close": 2.09, "volume": 216532.0}, {"date": "2023-03-20", "close": 2.06, "volume": 180280.0}, {"date": "2023-03-21", "close": 2.07, "volume": 323728.0}, {"date": "2023-03-22", "close": 1.86, "volume": 1048872.0}, {"date": "2023-03-23", "close": 1.87, "volume": 662236.0}, {"date": "2023-03-24", "close": 1.82, "volume": 296048.0}, {"date": "2023-03-27", "close": 1.85, "volume": 201736.0}, {"date": "2023-03-28", "close": 1.75, "volume": 1229449.0}, {"date": "2023-03-29", "close": 1.8, "volume": 840397.0}, {"date": "2023-03-30", "close": 1.76, "volume": 653884.0}, {"date": "2023-03-31", "close": 1.84, "volume": 424654.0}, {"date": "2023-04-03", "close": 1.94, "volume": 472533.0}, {"date": "2023-04-04", "close": 1.82, "volume": 248283.0}, {"date": "2023-04-05", "close": 1.82, "volume": 321801.0}, {"date": "2023-04-06", "close": 1.82, "volume": 247744.0}, {"date": "2023-04-10", "close": 1.78, "volume": 234382.0}, {"date": "2023-04-11", "close": 1.81, "volume": 259839.0}, {"date": "2023-04-12", "close": 1.8, "volume": 520707.0}, {"date": "2023-04-13", "close": 1.86, "volume": 516649.0}, {"date": "2023-04-14", "close": 1.8, "volume": 293565.0}, {"date": "2023-04-17", "close": 1.84, "volume": 364664.0}, {"date": "2023-04-18", "close": 1.86, "volume": 210003.0}, {"date": "2023-04-19", "close": 1.85, "volume": 303930.0}, {"date": "2023-04-20", "close": 1.81, "volume": 413909.0}, {"date": "2023-04-21", "close": 1.8, "volume": 115145.0}, {"date": "2023-04-24", "close": 1.78, "volume": 204306.0}, {"date": "2023-04-25", "close": 1.73, "volume": 283632.0}, {"date": "2023-04-26", "close": 1.64, "volume": 832912.0}, {"date": "2023-04-27", "close": 1.73, "volume": 363068.0}, {"date": "2023-04-28", "close": 1.81, "volume": 546521.0}, {"date": "2023-05-01", "close": 1.86, "volume": 528993.0}, {"date": "2023-05-02", "close": 1.96, "volume": 862237.0}, {"date": "2023-05-03", "close": 1.96, "volume": 393093.0}, {"date": "2023-05-04", "close": 1.92, "volume": 310673.0}, {"date": "2023-05-05", "close": 1.89, "volume": 628057.0}, {"date": "2023-05-08", "close": 1.88, "volume": 377227.0}, {"date": "2023-05-09", "close": 1.93, "volume": 756794.0}, {"date": "2023-05-10", "close": 1.91, "volume": 295607.0}, {"date": "2023-05-11", "close": 1.85, "volume": 420967.0}, {"date": "2023-05-12", "close": 2.05, "volume": 938965.0}, {"date": "2023-05-15", "close": 2.52, "volume": 3187410.0}, {"date": "2023-05-16", "close": 2.47, "volume": 1496061.0}, {"date": "2023-05-17", "close": 2.95, "volume": 2110383.0}, {"date": "2023-05-18", "close": 2.75, "volume": 934097.0}, {"date": "2023-05-19", "close": 2.94, "volume": 796097.0}, {"date": "2023-05-22", "close": 3.2, "volume": 1137450.0}, {"date": "2023-05-23", "close": 3.19, "volume": 1405485.0}, {"date": "2023-05-24", "close": 3.11, "volume": 1463899.0}, {"date": "2023-05-25", "close": 3.05, "volume": 1664642.0}, {"date": "2023-05-26", "close": 2.83, "volume": 691010.0}, {"date": "2023-05-30", "close": 3.21, "volume": 1118679.0}, {"date": "2023-05-31", "close": 3.11, "volume": 905230.0}, {"date": "2023-06-01", "close": 3.13, "volume": 666081.0}, {"date": "2023-06-02", "close": 2.9, "volume": 2368510.0}, {"date": "2023-06-05", "close": 2.92, "volume": 577836.0}, {"date": "2023-06-06", "close": 2.94, "volume": 649223.0}, {"date": "2023-06-07", "close": 2.95, "volume": 291741.0}, {"date": "2023-06-08", "close": 2.92, "volume": 974639.0}, {"date": "2023-06-09", "close": 2.87, "volume": 242712.0}, {"date": "2023-06-12", "close": 2.85, "volume": 336511.0}, {"date": "2023-06-13", "close": 2.87, "volume": 307521.0}, {"date": "2023-06-14", "close": 2.89, "volume": 551728.0}, {"date": "2023-06-15", "close": 2.83, "volume": 346846.0}, {"date": "2023-06-16", "close": 2.89, "volume": 605451.0}, {"date": "2023-06-20", "close": 2.97, "volume": 463160.0}, {"date": "2023-06-21", "close": 2.88, "volume": 309910.0}, {"date": "2023-06-22", "close": 2.68, "volume": 401023.0}, {"date": "2023-06-23", "close": 2.55, "volume": 304628.0}, {"date": "2023-06-26", "close": 2.58, "volume": 361238.0}, {"date": "2023-06-27", "close": 2.58, "volume": 947226.0}, {"date": "2023-06-28", "close": 2.41, "volume": 1020636.0}, {"date": "2023-06-29", "close": 2.28, "volume": 670284.0}, {"date": "2023-06-30", "close": 2.38, "volume": 987797.0}, {"date": "2023-07-03", "close": 2.54, "volume": 187202.0}, {"date": "2023-07-05", "close": 2.59, "volume": 666671.0}, {"date": "2023-07-06", "close": 2.48, "volume": 652115.0}, {"date": "2023-07-07", "close": 2.48, "volume": 670172.0}, {"date": "2023-07-10", "close": 2.47, "volume": 783293.0}, {"date": "2023-07-11", "close": 2.45, "volume": 334775.0}, {"date": "2023-07-12", "close": 2.51, "volume": 722689.0}, {"date": "2023-07-13", "close": 2.52, "volume": 294410.0}, {"date": "2023-07-14", "close": 2.46, "volume": 260942.0}, {"date": "2023-07-17", "close": 2.5, "volume": 424482.0}, {"date": "2023-07-18", "close": 2.57, "volume": 320508.0}, {"date": "2023-07-19", "close": 2.7, "volume": 654543.0}, {"date": "2023-07-20", "close": 2.73, "volume": 388801.0}, {"date": "2023-07-21", "close": 2.87, "volume": 390234.0}, {"date": "2023-07-24", "close": 2.88, "volume": 636121.0}, {"date": "2023-07-25", "close": 2.88, "volume": 436654.0}, {"date": "2023-07-26", "close": 2.79, "volume": 300098.0}, {"date": "2023-07-27", "close": 2.7, "volume": 443026.0}, {"date": "2023-07-28", "close": 3.16, "volume": 1037906.0}, {"date": "2023-07-31", "close": 3.23, "volume": 416185.0}, {"date": "2023-08-01", "close": 3.15, "volume": 883133.0}, {"date": "2023-08-02", "close": 3.13, "volume": 386609.0}, {"date": "2023-08-03", "close": 3.0, "volume": 341875.0}, {"date": "2023-08-04", "close": 3.02, "volume": 994471.0}, {"date": "2023-08-07", "close": 2.86, "volume": 420551.0}, {"date": "2023-08-08", "close": 2.97, "volume": 268691.0}, {"date": "2023-08-09", "close": 2.99, "volume": 204128.0}, {"date": "2023-08-10", "close": 2.91, "volume": 183596.0}, {"date": "2023-08-11", "close": 2.76, "volume": 224645.0}, {"date": "2023-08-14", "close": 2.78, "volume": 180780.0}, {"date": "2023-08-15", "close": 2.75, "volume": 231605.0}, {"date": "2023-08-16", "close": 2.64, "volume": 235329.0}, {"date": "2023-08-17", "close": 2.94, "volume": 656672.0}, {"date": "2023-08-18", "close": 3.15, "volume": 760461.0}, {"date": "2023-08-21", "close": 3.23, "volume": 571734.0}, {"date": "2023-08-22", "close": 3.27, "volume": 681488.0}, {"date": "2023-08-23", "close": 3.36, "volume": 352900.0}, {"date": "2023-08-24", "close": 3.28, "volume": 454717.0}, {"date": "2023-08-25", "close": 3.19, "volume": 199733.0}, {"date": "2023-08-28", "close": 3.3, "volume": 240050.0}, {"date": "2023-08-29", "close": 3.3, "volume": 266484.0}, {"date": "2023-08-30", "close": 3.3, "volume": 85370.0}, {"date": "2023-08-31", "close": 3.21, "volume": 94997.0}, {"date": "2023-09-01", "close": 3.34, "volume": 356647.0}, {"date": "2023-09-05", "close": 3.14, "volume": 432168.0}, {"date": "2023-09-06", "close": 3.05, "volume": 117674.0}, {"date": "2023-09-07", "close": 3.12, "volume": 128730.0}, {"date": "2023-09-08", "close": 3.06, "volume": 381168.0}, {"date": "2023-09-11", "close": 3.05, "volume": 229655.0}, {"date": "2023-09-12", "close": 2.96, "volume": 742702.0}, {"date": "2023-09-13", "close": 2.87, "volume": 392130.0}, {"date": "2023-09-14", "close": 2.89, "volume": 289525.0}, {"date": "2023-09-15", "close": 2.87, "volume": 289488.0}, {"date": "2023-09-18", "close": 2.81, "volume": 277424.0}, {"date": "2023-09-19", "close": 2.8, "volume": 274940.0}, {"date": "2023-09-20", "close": 2.77, "volume": 188016.0}, {"date": "2023-09-21", "close": 2.67, "volume": 256402.0}, {"date": "2023-09-22", "close": 2.34, "volume": 882837.0}, {"date": "2023-09-25", "close": 2.37, "volume": 257913.0}, {"date": "2023-09-26", "close": 2.34, "volume": 273641.0}, {"date": "2023-09-27", "close": 2.32, "volume": 135127.0}, {"date": "2023-09-28", "close": 2.41, "volume": 186336.0}, {"date": "2023-09-29", "close": 2.33, "volume": 223116.0}, {"date": "2023-10-02", "close": 2.18, "volume": 297360.0}, {"date": "2023-10-03", "close": 2.13, "volume": 503398.0}, {"date": "2023-10-04", "close": 2.19, "volume": 184597.0}, {"date": "2023-10-05", "close": 2.31, "volume": 266852.0}, {"date": "2023-10-06", "close": 2.23, "volume": 203793.0}, {"date": "2023-10-09", "close": 2.26, "volume": 294148.0}, {"date": "2023-10-10", "close": 2.44, "volume": 225722.0}, {"date": "2023-10-11", "close": 2.35, "volume": 168496.0}, {"date": "2023-10-12", "close": 2.31, "volume": 302224.0}, {"date": "2023-10-13", "close": 2.35, "volume": 160507.0}, {"date": "2023-10-16", "close": 2.34, "volume": 234738.0}, {"date": "2023-10-17", "close": 2.51, "volume": 292303.0}, {"date": "2023-10-18", "close": 2.53, "volume": 267210.0}, {"date": "2023-10-19", "close": 2.5, "volume": 508354.0}, {"date": "2023-10-20", "close": 2.56, "volume": 514839.0}, {"date": "2023-10-23", "close": 2.53, "volume": 380429.0}, {"date": "2023-10-24", "close": 2.69, "volume": 476890.0}, {"date": "2023-10-25", "close": 2.79, "volume": 498433.0}, {"date": "2023-10-26", "close": 2.69, "volume": 231779.0}, {"date": "2023-10-27", "close": 2.64, "volume": 604511.0}, {"date": "2023-10-30", "close": 2.72, "volume": 676995.0}, {"date": "2023-10-31", "close": 2.82, "volume": 337360.0}, {"date": "2023-11-01", "close": 2.95, "volume": 394919.0}, {"date": "2023-11-02", "close": 3.39, "volume": 1660482.0}, {"date": "2023-11-03", "close": 4.09, "volume": 2562092.0}, {"date": "2023-11-06", "close": 3.7, "volume": 594076.0}, {"date": "2023-11-07", "close": 3.68, "volume": 393311.0}, {"date": "2023-11-08", "close": 3.7, "volume": 673326.0}, {"date": "2023-11-09", "close": 3.49, "volume": 338272.0}, {"date": "2023-11-10", "close": 3.43, "volume": 375440.0}, {"date": "2023-11-13", "close": 3.66, "volume": 436206.0}, {"date": "2023-11-14", "close": 3.95, "volume": 1177235.0}, {"date": "2023-11-15", "close": 4.24, "volume": 3245958.0}, {"date": "2023-11-16", "close": 4.35, "volume": 1303581.0}, {"date": "2023-11-17", "close": 4.45, "volume": 1673801.0}, {"date": "2023-11-20", "close": 4.41, "volume": 1109043.0}, {"date": "2023-11-21", "close": 4.05, "volume": 285480.0}, {"date": "2023-11-22", "close": 4.48, "volume": 1752282.0}, {"date": "2023-11-24", "close": 4.8, "volume": 809378.0}, {"date": "2023-11-27", "close": 4.78, "volume": 747139.0}, {"date": "2023-11-28", "close": 4.55, "volume": 4931621.0}, {"date": "2023-11-29", "close": 4.08, "volume": 602872.0}, {"date": "2023-11-30", "close": 4.28, "volume": 424292.0}, {"date": "2023-12-01", "close": 4.19, "volume": 512880.0}, {"date": "2023-12-04", "close": 3.9, "volume": 449431.0}, {"date": "2023-12-05", "close": 4.01, "volume": 288915.0}, {"date": "2023-12-06", "close": 3.89, "volume": 773467.0}, {"date": "2023-12-07", "close": 4.08, "volume": 314973.0}, {"date": "2023-12-08", "close": 4.36, "volume": 1029101.0}, {"date": "2023-12-11", "close": 4.49, "volume": 1214265.0}, {"date": "2023-12-12", "close": 4.5, "volume": 776214.0}, {"date": "2023-12-13", "close": 4.85, "volume": 1742864.0}, {"date": "2023-12-14", "close": 4.97, "volume": 1776607.0}, {"date": "2023-12-15", "close": 5.01, "volume": 1164689.0}, {"date": "2023-12-18", "close": 5.18, "volume": 820593.0}, {"date": "2023-12-19", "close": 5.2, "volume": 1149936.0}, {"date": "2023-12-20", "close": 5.5, "volume": 1790052.0}, {"date": "2023-12-21", "close": 5.64, "volume": 1061939.0}, {"date": "2023-12-22", "close": 5.68, "volume": 650850.0}, {"date": "2023-12-26", "close": 6.54, "volume": 2295007.0}, {"date": "2023-12-27", "close": 6.63, "volume": 1986114.0}, {"date": "2023-12-28", "close": 6.63, "volume": 2717721.0}, {"date": "2023-12-29", "close": 6.44, "volume": 2368003.0}, {"date": "2024-01-02", "close": 6.84, "volume": 869029.0}, {"date": "2024-01-03", "close": 6.61, "volume": 782221.0}, {"date": "2024-01-04", "close": 6.35, "volume": 1334448.0}, {"date": "2024-01-05", "close": 6.28, "volume": 1233075.0}, {"date": "2024-01-08", "close": 6.58, "volume": 2512658.0}, {"date": "2024-01-09", "close": 6.84, "volume": 1074044.0}, {"date": "2024-01-10", "close": 6.79, "volume": 1358192.0}, {"date": "2024-01-11", "close": 7.29, "volume": 1696165.0}, {"date": "2024-01-12", "close": 7.19, "volume": 1469965.0}, {"date": "2024-01-16", "close": 7.21, "volume": 829148.0}, {"date": "2024-01-17", "close": 6.49, "volume": 1448636.0}, {"date": "2024-01-18", "close": 6.32, "volume": 1293667.0}, {"date": "2024-01-19", "close": 6.11, "volume": 1573101.0}, {"date": "2024-01-22", "close": 5.75, "volume": 1592187.0}, {"date": "2024-01-23", "close": 5.52, "volume": 1320226.0}, {"date": "2024-01-24", "close": 5.74, "volume": 2028811.0}, {"date": "2024-01-25", "close": 5.95, "volume": 1681719.0}, {"date": "2024-01-26", "close": 5.94, "volume": 1126180.0}, {"date": "2024-01-29", "close": 6.14, "volume": 967233.0}, {"date": "2024-01-30", "close": 5.86, "volume": 458800.0}, {"date": "2024-01-31", "close": 6.02, "volume": 468280.0}, {"date": "2024-02-01", "close": 5.93, "volume": 2068453.0}, {"date": "2024-02-02", "close": 6.03, "volume": 909583.0}, {"date": "2024-02-05", "close": 6.24, "volume": 625663.0}, {"date": "2024-02-06", "close": 6.41, "volume": 594867.0}, {"date": "2024-02-07", "close": 6.32, "volume": 376217.0}, {"date": "2024-02-08", "close": 6.0, "volume": 12049730.0}, {"date": "2024-02-09", "close": 6.38, "volume": 6045143.0}, {"date": "2024-02-12", "close": 6.99, "volume": 5054466.0}, {"date": "2024-02-13", "close": 6.85, "volume": 1608914.0}, {"date": "2024-02-14", "close": 7.25, "volume": 3769648.0}, {"date": "2024-02-15", "close": 7.08, "volume": 1642071.0}, {"date": "2024-02-16", "close": 6.83, "volume": 1239653.0}, {"date": "2024-02-20", "close": 6.66, "volume": 1511274.0}, {"date": "2024-02-21", "close": 6.2, "volume": 2023368.0}, {"date": "2024-02-22", "close": 6.07, "volume": 1003673.0}, {"date": "2024-02-23", "close": 6.11, "volume": 1650649.0}, {"date": "2024-02-26", "close": 6.33, "volume": 1052499.0}, {"date": "2024-02-27", "close": 6.14, "volume": 3091034.0}, {"date": "2024-02-28", "close": 5.93, "volume": 1083382.0}, {"date": "2024-02-29", "close": 6.0, "volume": 2097976.0}, {"date": "2024-03-01", "close": 6.23, "volume": 808130.0}, {"date": "2024-03-04", "close": 5.79, "volume": 945847.0}, {"date": "2024-03-05", "close": 5.7, "volume": 862184.0}, {"date": "2024-03-06", "close": 5.66, "volume": 623995.0}, {"date": "2024-03-07", "close": 5.39, "volume": 1919291.0}, {"date": "2024-03-08", "close": 5.71, "volume": 999311.0}, {"date": "2024-03-11", "close": 5.41, "volume": 904446.0}, {"date": "2024-03-12", "close": 5.39, "volume": 1503170.0}, {"date": "2024-03-13", "close": 5.48, "volume": 1097580.0}, {"date": "2024-03-14", "close": 5.7, "volume": 2952583.0}, {"date": "2024-03-15", "close": 5.82, "volume": 2012513.0}, {"date": "2024-03-18", "close": 6.205, "volume": 1264070.0}, {"date": "2024-03-19", "close": 6.2, "volume": 1256956.0}, {"date": "2024-03-20", "close": 6.55, "volume": 1726276.0}, {"date": "2024-03-21", "close": 6.25, "volume": 684180.0}, {"date": "2024-03-22", "close": 6.32, "volume": 513749.0}, {"date": "2024-03-25", "close": 6.33, "volume": 610789.0}, {"date": "2024-03-26", "close": 6.17, "volume": 537540.0}, {"date": "2024-03-27", "close": 6.24, "volume": 412935.0}, {"date": "2024-03-28", "close": 6.38, "volume": 695033.0}, {"date": "2024-04-01", "close": 5.68, "volume": 2400903.0}, {"date": "2024-04-02", "close": 5.51, "volume": 1036871.0}, {"date": "2024-04-03", "close": 5.49, "volume": 883615.0}, {"date": "2024-04-04", "close": 5.51, "volume": 685665.0}, {"date": "2024-04-05", "close": 5.6, "volume": 703929.0}, {"date": "2024-04-08", "close": 5.43, "volume": 1507270.0}, {"date": "2024-04-09", "close": 5.43, "volume": 492206.0}, {"date": "2024-04-10", "close": 5.15, "volume": 905621.0}, {"date": "2024-04-11", "close": 5.33, "volume": 795111.0}, {"date": "2024-04-12", "close": 5.02, "volume": 1494300.0}, {"date": "2024-04-15", "close": 4.9, "volume": 788744.0}, {"date": "2024-04-16", "close": 4.86, "volume": 612013.0}, {"date": "2024-04-17", "close": 4.84, "volume": 788189.0}, {"date": "2024-04-18", "close": 4.8, "volume": 1211739.0}, {"date": "2024-04-19", "close": 4.52, "volume": 1407960.0}, {"date": "2024-04-22", "close": 4.56, "volume": 1154024.0}, {"date": "2024-04-23", "close": 4.48, "volume": 1723804.0}, {"date": "2024-04-24", "close": 4.21, "volume": 2720848.0}, {"date": "2024-04-25", "close": 4.08, "volume": 3872988.0}, {"date": "2024-04-26", "close": 4.0, "volume": 2745490.0}, {"date": "2024-04-29", "close": 3.8, "volume": 5154280.0}, {"date": "2024-04-30", "close": 3.68, "volume": 3571963.0}, {"date": "2024-05-01", "close": 4.0, "volume": 7722913.0}, {"date": "2024-05-02", "close": 4.11, "volume": 1772139.0}, {"date": "2024-05-03", "close": 4.19, "volume": 1948998.0}, {"date": "2024-05-06", "close": 4.08, "volume": 2024007.0}, {"date": "2024-05-07", "close": 4.01, "volume": 2001208.0}, {"date": "2024-05-08", "close": 4.11, "volume": 1679145.0}, {"date": "2024-05-09", "close": 4.17, "volume": 887252.0}, {"date": "2024-05-10", "close": 3.99, "volume": 1024007.0}, {"date": "2024-05-13", "close": 4.01, "volume": 1062536.0}, {"date": "2024-05-14", "close": 3.93, "volume": 1008063.0}, {"date": "2024-05-15", "close": 3.93, "volume": 984418.0}, {"date": "2024-05-16", "close": 4.07, "volume": 2575944.0}, {"date": "2024-05-17", "close": 4.39, "volume": 2033189.0}, {"date": "2024-05-20", "close": 4.02, "volume": 1447650.0}, {"date": "2024-05-21", "close": 3.87, "volume": 1391537.0}, {"date": "2024-05-22", "close": 3.84, "volume": 678627.0}, {"date": "2024-05-23", "close": 3.87, "volume": 960701.0}, {"date": "2024-05-24", "close": 3.92, "volume": 511867.0}, {"date": "2024-05-28", "close": 4.02, "volume": 529920.0}, {"date": "2024-05-29", "close": 4.02, "volume": 638508.0}, {"date": "2024-05-30", "close": 3.99, "volume": 885826.0}, {"date": "2024-05-31", "close": 4.19, "volume": 1494830.0}, {"date": "2024-06-03", "close": 4.5, "volume": 1425194.0}, {"date": "2024-06-04", "close": 4.19, "volume": 1884490.0}, {"date": "2024-06-05", "close": 4.29, "volume": 1528158.0}, {"date": "2024-06-06", "close": 4.28, "volume": 1639527.0}, {"date": "2024-06-07", "close": 4.0, "volume": 1677557.0}, {"date": "2024-06-10", "close": 4.05, "volume": 1461172.0}, {"date": "2024-06-11", "close": 4.31, "volume": 1034626.0}, {"date": "2024-06-12", "close": 4.34, "volume": 2010850.0}, {"date": "2024-06-13", "close": 4.53, "volume": 1383646.0}, {"date": "2024-06-14", "close": 4.5, "volume": 1694667.0}, {"date": "2024-06-17", "close": 4.31, "volume": 1816657.0}, {"date": "2024-06-18", "close": 3.9, "volume": 1845523.0}, {"date": "2024-06-20", "close": 3.86, "volume": 1423955.0}, {"date": "2024-06-21", "close": 3.83, "volume": 2775049.0}, {"date": "2024-06-24", "close": 3.72, "volume": 1005890.0}, {"date": "2024-06-25", "close": 3.48, "volume": 1257447.0}, {"date": "2024-06-26", "close": 3.36, "volume": 1031119.0}, {"date": "2024-06-27", "close": 3.33, "volume": 903992.0}, {"date": "2024-06-28", "close": 3.48, "volume": 2450789.0}, {"date": "2024-07-01", "close": 3.47, "volume": 638111.0}, {"date": "2024-07-02", "close": 3.38, "volume": 1546816.0}, {"date": "2024-07-03", "close": 3.49, "volume": 641766.0}, {"date": "2024-07-05", "close": 3.45, "volume": 1575805.0}, {"date": "2024-07-08", "close": 3.73, "volume": 2003099.0}, {"date": "2024-07-09", "close": 3.8, "volume": 1233579.0}, {"date": "2024-07-10", "close": 3.93, "volume": 628421.0}, {"date": "2024-07-11", "close": 4.15, "volume": 2672211.0}, {"date": "2024-07-12", "close": 4.25, "volume": 5064539.0}, {"date": "2024-07-15", "close": 4.45, "volume": 2012264.0}, {"date": "2024-07-16", "close": 4.51, "volume": 664047.0}, {"date": "2024-07-17", "close": 4.43, "volume": 1000854.0}, {"date": "2024-07-18", "close": 4.35, "volume": 1471259.0}, {"date": "2024-07-19", "close": 4.25, "volume": 892003.0}, {"date": "2024-07-22", "close": 4.3, "volume": 891281.0}, {"date": "2024-07-23", "close": 4.29, "volume": 389953.0}, {"date": "2024-07-24", "close": 4.29, "volume": 1086635.0}, {"date": "2024-07-25", "close": 4.6, "volume": 1366305.0}, {"date": "2024-07-26", "close": 4.67, "volume": 626708.0}, {"date": "2024-07-29", "close": 4.63, "volume": 770274.0}, {"date": "2024-07-30", "close": 4.47, "volume": 790631.0}, {"date": "2024-07-31", "close": 4.69, "volume": 828617.0}, {"date": "2024-08-01", "close": 4.51, "volume": 625095.0}, {"date": "2024-08-02", "close": 4.5, "volume": 1443144.0}, {"date": "2024-08-05", "close": 4.25, "volume": 1559018.0}, {"date": "2024-08-06", "close": 3.9, "volume": 948022.0}, {"date": "2024-08-07", "close": 4.02, "volume": 1295645.0}, {"date": "2024-08-08", "close": 3.64, "volume": 1150229.0}, {"date": "2024-08-09", "close": 3.67, "volume": 451912.0}, {"date": "2024-08-12", "close": 3.68, "volume": 464281.0}, {"date": "2024-08-13", "close": 3.75, "volume": 726867.0}, {"date": "2024-08-14", "close": 3.59, "volume": 713550.0}, {"date": "2024-08-15", "close": 3.75, "volume": 789525.0}, {"date": "2024-08-16", "close": 3.75, "volume": 669064.0}, {"date": "2024-08-19", "close": 3.84, "volume": 980257.0}, {"date": "2024-08-20", "close": 3.99, "volume": 598982.0}, {"date": "2024-08-21", "close": 4.08, "volume": 512558.0}, {"date": "2024-08-22", "close": 3.96, "volume": 621969.0}, {"date": "2024-08-23", "close": 3.99, "volume": 493074.0}, {"date": "2024-08-26", "close": 3.97, "volume": 312574.0}, {"date": "2024-08-27", "close": 3.93, "volume": 316442.0}, {"date": "2024-08-28", "close": 3.92, "volume": 377132.0}, {"date": "2024-08-29", "close": 3.81, "volume": 256549.0}, {"date": "2024-08-30", "close": 3.93, "volume": 347889.0}, {"date": "2024-09-03", "close": 3.85, "volume": 630136.0}, {"date": "2024-09-04", "close": 4.1, "volume": 527618.0}, {"date": "2024-09-05", "close": 4.44, "volume": 871280.0}, {"date": "2024-09-06", "close": 4.005, "volume": 1175528.0}, {"date": "2024-09-09", "close": 4.09, "volume": 530411.0}, {"date": "2024-09-10", "close": 4.12, "volume": 627689.0}, {"date": "2024-09-11", "close": 4.09, "volume": 605027.0}, {"date": "2024-09-12", "close": 3.95, "volume": 354083.0}, {"date": "2024-09-13", "close": 4.08, "volume": 791572.0}, {"date": "2024-09-16", "close": 4.0, "volume": 932646.0}, {"date": "2024-09-17", "close": 3.84, "volume": 929150.0}, {"date": "2024-09-18", "close": 3.87, "volume": 1020376.0}, {"date": "2024-09-19", "close": 3.85, "volume": 764063.0}, {"date": "2024-09-20", "close": 3.73, "volume": 747976.0}, {"date": "2024-09-23", "close": 3.5, "volume": 986529.0}, {"date": "2024-09-24", "close": 3.51, "volume": 523626.0}, {"date": "2024-09-25", "close": 3.45, "volume": 1067493.0}, {"date": "2024-09-26", "close": 3.48, "volume": 490579.0}, {"date": "2024-09-27", "close": 3.63, "volume": 572234.0}, {"date": "2024-09-30", "close": 3.63, "volume": 499228.0}, {"date": "2024-10-01", "close": 3.6, "volume": 942381.0}, {"date": "2024-10-02", "close": 3.97, "volume": 1294108.0}, {"date": "2024-10-03", "close": 3.9, "volume": 680851.0}, {"date": "2024-10-04", "close": 3.98, "volume": 347405.0}, {"date": "2024-10-07", "close": 3.91, "volume": 604135.0}, {"date": "2024-10-08", "close": 4.06, "volume": 890606.0}, {"date": "2024-10-09", "close": 3.98, "volume": 1006178.0}, {"date": "2024-10-10", "close": 4.11, "volume": 848495.0}, {"date": "2024-10-11", "close": 4.14, "volume": 1101893.0}, {"date": "2024-10-14", "close": 4.18, "volume": 328852.0}, {"date": "2024-10-15", "close": 4.26, "volume": 674883.0}, {"date": "2024-10-16", "close": 4.51, "volume": 700229.0}, {"date": "2024-10-17", "close": 4.7, "volume": 2148105.0}, {"date": "2024-10-18", "close": 4.8, "volume": 2447843.0}, {"date": "2024-10-21", "close": 4.52, "volume": 909359.0}, {"date": "2024-10-22", "close": 4.44, "volume": 1011083.0}, {"date": "2024-10-23", "close": 4.47, "volume": 414927.0}, {"date": "2024-10-24", "close": 4.44, "volume": 530873.0}, {"date": "2024-10-25", "close": 4.44, "volume": 726115.0}, {"date": "2024-10-28", "close": 4.55, "volume": 2207955.0}, {"date": "2024-10-29", "close": 4.34, "volume": 1144394.0}, {"date": "2024-10-30", "close": 4.0, "volume": 1917440.0}, {"date": "2024-10-31", "close": 3.37, "volume": 6996358.0}, {"date": "2024-11-01", "close": 3.5, "volume": 1901315.0}, {"date": "2024-11-04", "close": 3.34, "volume": 2622402.0}, {"date": "2024-11-05", "close": 3.38, "volume": 856139.0}, {"date": "2024-11-06", "close": 3.57, "volume": 4221580.0}, {"date": "2024-11-07", "close": 4.04, "volume": 1204599.0}, {"date": "2024-11-08", "close": 3.73, "volume": 4660150.0}, {"date": "2024-11-11", "close": 3.51, "volume": 4633378.0}, {"date": "2024-11-12", "close": 3.33, "volume": 2919309.0}, {"date": "2024-11-13", "close": 3.29, "volume": 1774893.0}, {"date": "2024-11-14", "close": 3.01, "volume": 2582186.0}, {"date": "2024-11-15", "close": 3.08, "volume": 2714678.0}, {"date": "2024-11-18", "close": 2.99, "volume": 2524823.0}, {"date": "2024-11-19", "close": 2.95, "volume": 1759077.0}, {"date": "2024-11-20", "close": 2.8, "volume": 2424252.0}, {"date": "2024-11-21", "close": 2.84, "volume": 3816188.0}, {"date": "2024-11-22", "close": 2.94, "volume": 1638606.0}, {"date": "2024-11-25", "close": 2.98, "volume": 1734149.0}, {"date": "2024-11-26", "close": 3.095, "volume": 1802485.0}, {"date": "2024-11-27", "close": 3.27, "volume": 1610312.0}, {"date": "2024-11-29", "close": 3.32, "volume": 951195.0}, {"date": "2024-12-02", "close": 3.26, "volume": 1171285.0}, {"date": "2024-12-03", "close": 3.2, "volume": 1887117.0}, {"date": "2024-12-04", "close": 3.05, "volume": 1313067.0}, {"date": "2024-12-05", "close": 2.92, "volume": 1712673.0}, {"date": "2024-12-06", "close": 2.94, "volume": 1255211.0}, {"date": "2024-12-09", "close": 2.95, "volume": 1363303.0}, {"date": "2024-12-10", "close": 2.87, "volume": 2088848.0}, {"date": "2024-12-11", "close": 2.9, "volume": 1564710.0}, {"date": "2024-12-12", "close": 2.69, "volume": 1700268.0}, {"date": "2024-12-13", "close": 2.49, "volume": 4146321.0}, {"date": "2024-12-16", "close": 2.58, "volume": 2624589.0}, {"date": "2024-12-17", "close": 2.49, "volume": 1548764.0}, {"date": "2024-12-18", "close": 2.29, "volume": 2278907.0}, {"date": "2024-12-19", "close": 2.24, "volume": 1373908.0}, {"date": "2024-12-20", "close": 2.29, "volume": 2614173.0}, {"date": "2024-12-23", "close": 2.18, "volume": 2235366.0}, {"date": "2024-12-24", "close": 2.25, "volume": 1651083.0}, {"date": "2024-12-26", "close": 2.3, "volume": 1258993.0}, {"date": "2024-12-27", "close": 2.26, "volume": 1721055.0}, {"date": "2024-12-30", "close": 2.21, "volume": 965511.0}, {"date": "2024-12-31", "close": 2.35, "volume": 939147.0}, {"date": "2025-01-02", "close": 2.63, "volume": 1778020.0}, {"date": "2025-01-03", "close": 2.68, "volume": 1297407.0}, {"date": "2025-01-06", "close": 2.6, "volume": 1128572.0}, {"date": "2025-01-07", "close": 2.52, "volume": 998972.0}, {"date": "2025-01-08", "close": 2.41, "volume": 961305.0}, {"date": "2025-01-10", "close": 2.36, "volume": 831342.0}, {"date": "2025-01-13", "close": 2.3, "volume": 950932.0}, {"date": "2025-01-14", "close": 2.21, "volume": 1426746.0}, {"date": "2025-01-15", "close": 2.33, "volume": 1151976.0}, {"date": "2025-01-16", "close": 2.22, "volume": 1025491.0}, {"date": "2025-01-17", "close": 2.22, "volume": 805688.0}, {"date": "2025-01-21", "close": 2.19, "volume": 671472.0}, {"date": "2025-01-22", "close": 2.16, "volume": 1333286.0}, {"date": "2025-01-23", "close": 2.29, "volume": 1248066.0}, {"date": "2025-01-24", "close": 2.37, "volume": 1529551.0}, {"date": "2025-01-27", "close": 2.26, "volume": 885583.0}, {"date": "2025-01-28", "close": 2.2, "volume": 1048767.0}, {"date": "2025-01-29", "close": 2.14, "volume": 1001473.0}, {"date": "2025-01-30", "close": 2.2, "volume": 987806.0}, {"date": "2025-01-31", "close": 2.21, "volume": 1105913.0}, {"date": "2025-02-03", "close": 2.11, "volume": 965103.0}, {"date": "2025-02-04", "close": 2.17, "volume": 1268135.0}, {"date": "2025-02-05", "close": 2.13, "volume": 1342647.0}, {"date": "2025-02-06", "close": 2.1, "volume": 1342131.0}, {"date": "2025-02-07", "close": 2.03, "volume": 1515533.0}, {"date": "2025-02-10", "close": 1.92, "volume": 1190324.0}, {"date": "2025-02-11", "close": 1.91, "volume": 1174775.0}, {"date": "2025-02-12", "close": 1.96, "volume": 1475439.0}, {"date": "2025-02-13", "close": 1.94, "volume": 904226.0}, {"date": "2025-02-14", "close": 2.04, "volume": 1399101.0}, {"date": "2025-02-18", "close": 2.03, "volume": 1129079.0}, {"date": "2025-02-19", "close": 2.0, "volume": 950122.0}, {"date": "2025-02-20", "close": 1.95, "volume": 744085.0}, {"date": "2025-02-21", "close": 1.95, "volume": 1048378.0}, {"date": "2025-02-24", "close": 1.88, "volume": 1371088.0}, {"date": "2025-02-25", "close": 1.79, "volume": 1866028.0}, {"date": "2025-02-26", "close": 1.82, "volume": 1148951.0}, {"date": "2025-02-27", "close": 1.75, "volume": 1443803.0}, {"date": "2025-02-28", "close": 1.73, "volume": 1930755.0}, {"date": "2025-03-03", "close": 1.75, "volume": 1944548.0}, {"date": "2025-03-04", "close": 1.83, "volume": 1456617.0}, {"date": "2025-03-05", "close": 2.06, "volume": 3383017.0}, {"date": "2025-03-06", "close": 2.07, "volume": 863271.0}, {"date": "2025-03-07", "close": 2.01, "volume": 444034.0}, {"date": "2025-03-10", "close": 1.94, "volume": 1233501.0}, {"date": "2025-03-11", "close": 1.94, "volume": 1050524.0}, {"date": "2025-03-12", "close": 1.98, "volume": 558293.0}, {"date": "2025-03-13", "close": 1.89, "volume": 964056.0}, {"date": "2025-03-14", "close": 1.87, "volume": 1016760.0}, {"date": "2025-03-17", "close": 1.82, "volume": 992419.0}, {"date": "2025-03-18", "close": 1.79, "volume": 557287.0}, {"date": "2025-03-19", "close": 1.94, "volume": 1181886.0}, {"date": "2025-03-20", "close": 1.675, "volume": 4375268.0}, {"date": "2025-03-21", "close": 1.7, "volume": 1642963.0}, {"date": "2025-03-24", "close": 1.71, "volume": 1072854.0}, {"date": "2025-03-25", "close": 1.62, "volume": 612952.0}, {"date": "2025-03-26", "close": 1.63, "volume": 1079689.0}, {"date": "2025-03-27", "close": 1.65, "volume": 643466.0}, {"date": "2025-03-28", "close": 1.66, "volume": 697449.0}, {"date": "2025-03-31", "close": 1.55, "volume": 2194128.0}, {"date": "2025-04-01", "close": 1.41, "volume": 1892498.0}, {"date": "2025-04-02", "close": 1.57, "volume": 2084401.0}, {"date": "2025-04-03", "close": 1.51, "volume": 1818795.0}, {"date": "2025-04-04", "close": 1.33, "volume": 1737831.0}, {"date": "2025-04-07", "close": 1.31, "volume": 1981978.0}, {"date": "2025-04-08", "close": 1.18, "volume": 1937603.0}, {"date": "2025-04-09", "close": 1.21, "volume": 5174995.0}, {"date": "2025-04-10", "close": 1.14, "volume": 2072161.0}, {"date": "2025-04-11", "close": 1.36, "volume": 4473517.0}, {"date": "2025-04-14", "close": 1.34, "volume": 1078796.0}, {"date": "2025-04-15", "close": 1.4, "volume": 1350336.0}, {"date": "2025-04-16", "close": 1.35, "volume": 1109531.0}, {"date": "2025-04-17", "close": 1.43, "volume": 1166580.0}, {"date": "2025-04-21", "close": 1.44, "volume": 1639158.0}, {"date": "2025-04-22", "close": 1.6, "volume": 3174563.0}, {"date": "2025-04-23", "close": 1.51, "volume": 2584826.0}, {"date": "2025-04-24", "close": 1.4, "volume": 3277719.0}, {"date": "2025-04-25", "close": 1.33, "volume": 2742391.0}, {"date": "2025-04-28", "close": 1.39, "volume": 2289230.0}, {"date": "2025-04-29", "close": 1.31, "volume": 2156427.0}, {"date": "2025-04-30", "close": 1.41, "volume": 1733916.0}, {"date": "2025-05-01", "close": 1.35, "volume": 1356424.0}, {"date": "2025-05-02", "close": 1.35, "volume": 3020506.0}, {"date": "2025-05-05", "close": 1.33, "volume": 1339762.0}, {"date": "2025-05-06", "close": 1.18, "volume": 1939183.0}, {"date": "2025-05-07", "close": 1.23, "volume": 2990594.0}, {"date": "2025-05-08", "close": 1.35, "volume": 5462688.0}, {"date": "2025-05-09", "close": 1.32, "volume": 2763833.0}, {"date": "2025-05-12", "close": 1.35, "volume": 3216776.0}, {"date": "2025-05-13", "close": 1.27, "volume": 3053450.0}, {"date": "2025-05-14", "close": 1.22, "volume": 1980810.0}, {"date": "2025-05-15", "close": 1.29, "volume": 1590366.0}, {"date": "2025-05-16", "close": 1.33, "volume": 2827524.0}, {"date": "2025-05-19", "close": 1.48, "volume": 3088087.0}, {"date": "2025-05-20", "close": 1.53, "volume": 2434688.0}, {"date": "2025-05-21", "close": 1.47, "volume": 1994516.0}, {"date": "2025-05-22", "close": 1.53, "volume": 970292.0}, {"date": "2025-05-23", "close": 1.54, "volume": 1154401.0}, {"date": "2025-05-27", "close": 1.57, "volume": 1992280.0}, {"date": "2025-05-28", "close": 1.65, "volume": 1448547.0}, {"date": "2025-05-29", "close": 1.75, "volume": 2296914.0}, {"date": "2025-05-30", "close": 1.75, "volume": 1685256.0}, {"date": "2025-06-02", "close": 1.91, "volume": 2006131.0}, {"date": "2025-06-03", "close": 2.07, "volume": 5901780.0}, {"date": "2025-06-04", "close": 2.09, "volume": 3617492.0}, {"date": "2025-06-05", "close": 2.26, "volume": 3135959.0}, {"date": "2025-06-06", "close": 2.34, "volume": 2654849.0}, {"date": "2025-06-09", "close": 2.35, "volume": 2733728.0}, {"date": "2025-06-10", "close": 2.33, "volume": 2326775.0}, {"date": "2025-06-11", "close": 2.24, "volume": 2725862.0}, {"date": "2025-06-12", "close": 2.15, "volume": 2812982.0}, {"date": "2025-06-13", "close": 2.12, "volume": 1896629.0}, {"date": "2025-06-16", "close": 2.05, "volume": 2755603.0}, {"date": "2025-06-17", "close": 2.03, "volume": 2697161.0}, {"date": "2025-06-18", "close": 2.06, "volume": 1527964.0}, {"date": "2025-06-20", "close": 2.05, "volume": 1781284.0}, {"date": "2025-06-23", "close": 2.21, "volume": 2232882.0}, {"date": "2025-06-24", "close": 2.27, "volume": 1511892.0}, {"date": "2025-06-25", "close": 2.32, "volume": 1713226.0}, {"date": "2025-06-26", "close": 2.31, "volume": 1331632.0}, {"date": "2025-06-27", "close": 2.31, "volume": 2091987.0}, {"date": "2025-06-30", "close": 2.28, "volume": 2317332.0}, {"date": "2025-07-01", "close": 2.29, "volume": 1606458.0}, {"date": "2025-07-02", "close": 2.35, "volume": 1571287.0}, {"date": "2025-07-03", "close": 2.37, "volume": 451120.0}, {"date": "2025-07-07", "close": 2.26, "volume": 2688589.0}, {"date": "2025-07-08", "close": 2.36, "volume": 1347493.0}, {"date": "2025-07-09", "close": 2.47, "volume": 1454595.0}, {"date": "2025-07-10", "close": 2.48, "volume": 918412.0}, {"date": "2025-07-11", "close": 2.47, "volume": 1132599.0}, {"date": "2025-07-14", "close": 2.65, "volume": 1874469.0}, {"date": "2025-07-15", "close": 2.49, "volume": 1680437.0}, {"date": "2025-07-16", "close": 2.44, "volume": 952655.0}, {"date": "2025-07-17", "close": 2.42, "volume": 784925.0}, {"date": "2025-07-18", "close": 2.41, "volume": 1498418.0}, {"date": "2025-07-21", "close": 2.43, "volume": 1392990.0}, {"date": "2025-07-22", "close": 2.61, "volume": 1351545.0}, {"date": "2025-07-23", "close": 2.68, "volume": 1308937.0}, {"date": "2025-07-24", "close": 2.64, "volume": 2861260.0}, {"date": "2025-07-25", "close": 2.52, "volume": 1123520.0}, {"date": "2025-07-28", "close": 2.51, "volume": 2215813.0}, {"date": "2025-07-29", "close": 2.42, "volume": 2067276.0}, {"date": "2025-07-30", "close": 2.49, "volume": 2112542.0}, {"date": "2025-07-31", "close": 2.4, "volume": 2286037.0}, {"date": "2025-08-01", "close": 2.35, "volume": 1354548.0}, {"date": "2025-08-04", "close": 2.38, "volume": 1722232.0}, {"date": "2025-08-05", "close": 2.37, "volume": 1762961.0}, {"date": "2025-08-06", "close": 2.31, "volume": 1595910.0}, {"date": "2025-08-07", "close": 2.35, "volume": 1187954.0}, {"date": "2025-08-08", "close": 2.33, "volume": 1323475.0}, {"date": "2025-08-11", "close": 2.47, "volume": 2937387.0}, {"date": "2025-08-12", "close": 2.155, "volume": 4172617.0}, {"date": "2025-08-13", "close": 1.84, "volume": 4033564.0}, {"date": "2025-08-14", "close": 1.85, "volume": 2466866.0}, {"date": "2025-08-15", "close": 1.78, "volume": 12157010.0}, {"date": "2025-08-18", "close": 1.88, "volume": 3767389.0}, {"date": "2025-08-19", "close": 1.79, "volume": 2587345.0}, {"date": "2025-08-20", "close": 1.73, "volume": 2421678.0}, {"date": "2025-08-21", "close": 1.75, "volume": 2257131.0}, {"date": "2025-08-22", "close": 1.75, "volume": 1348627.0}, {"date": "2025-08-25", "close": 1.6, "volume": 2070424.0}, {"date": "2025-08-26", "close": 1.61, "volume": 3278892.0}, {"date": "2025-08-27", "close": 1.57, "volume": 1611947.0}, {"date": "2025-08-28", "close": 1.57, "volume": 2746092.0}, {"date": "2025-08-29", "close": 1.5, "volume": 2193276.0}, {"date": "2025-09-02", "close": 1.41, "volume": 7668564.0}, {"date": "2025-09-03", "close": 1.44, "volume": 7551229.0}, {"date": "2025-09-04", "close": 1.45, "volume": 1616595.0}, {"date": "2025-09-05", "close": 1.46, "volume": 8770767.0}, {"date": "2025-09-08", "close": 1.43, "volume": 2618243.0}, {"date": "2025-09-09", "close": 1.37, "volume": 9831290.0}, {"date": "2025-09-10", "close": 1.38, "volume": 3921935.0}, {"date": "2025-09-11", "close": 1.43, "volume": 8795256.0}, {"date": "2025-09-12", "close": 1.38, "volume": 5529252.0}, {"date": "2025-09-15", "close": 1.32, "volume": 4008569.0}, {"date": "2025-09-16", "close": 1.32, "volume": 6752577.0}, {"date": "2025-09-17", "close": 1.27, "volume": 3385580.0}, {"date": "2025-09-18", "close": 1.36, "volume": 5450984.0}, {"date": "2025-09-19", "close": 1.34, "volume": 3620518.0}, {"date": "2025-09-22", "close": 1.38, "volume": 3694673.0}, {"date": "2025-09-23", "close": 1.35, "volume": 1937773.0}, {"date": "2025-09-24", "close": 1.56, "volume": 9900813.0}, {"date": "2025-09-25", "close": 1.5, "volume": 11184980.0}, {"date": "2025-09-26", "close": 1.56, "volume": 3320844.0}, {"date": "2025-09-29", "close": 1.59, "volume": 3307846.0}, {"date": "2025-09-30", "close": 1.63, "volume": 3093914.0}, {"date": "2025-10-01", "close": 1.67, "volume": 2469177.0}, {"date": "2025-10-02", "close": 1.61, "volume": 2805750.0}, {"date": "2025-10-03", "close": 1.61, "volume": 2334451.0}, {"date": "2025-10-06", "close": 1.56, "volume": 2735407.0}, {"date": "2025-10-07", "close": 1.49, "volume": 4328446.0}, {"date": "2025-10-08", "close": 1.76, "volume": 7673061.0}, {"date": "2025-10-09", "close": 1.76, "volume": 3866650.0}, {"date": "2025-10-10", "close": 1.66, "volume": 2809405.0}, {"date": "2025-10-13", "close": 1.65, "volume": 2755254.0}, {"date": "2025-10-14", "close": 1.62, "volume": 2167920.0}, {"date": "2025-10-15", "close": 1.72, "volume": 2481536.0}, {"date": "2025-10-16", "close": 1.68, "volume": 2645278.0}, {"date": "2025-10-17", "close": 1.62, "volume": 1921598.0}, {"date": "2025-10-20", "close": 1.7, "volume": 3080339.0}, {"date": "2025-10-21", "close": 1.63, "volume": 1871706.0}, {"date": "2025-10-22", "close": 1.55, "volume": 2010445.0}, {"date": "2025-10-23", "close": 1.5, "volume": 1355989.0}, {"date": "2025-10-24", "close": 1.53, "volume": 1276501.0}, {"date": "2025-10-27", "close": 1.65, "volume": 5079277.0}, {"date": "2025-10-28", "close": 1.54, "volume": 1753861.0}, {"date": "2025-10-29", "close": 1.46, "volume": 2161942.0}, {"date": "2025-10-30", "close": 1.51, "volume": 2070578.0}, {"date": "2025-10-31", "close": 1.55, "volume": 1496267.0}, {"date": "2025-11-03", "close": 1.56, "volume": 1825530.0}, {"date": "2025-11-04", "close": 1.41, "volume": 1971205.0}, {"date": "2025-11-05", "close": 1.385, "volume": 1680532.0}, {"date": "2025-11-06", "close": 1.36, "volume": 2296567.0}, {"date": "2025-11-07", "close": 1.33, "volume": 2934463.0}, {"date": "2025-11-10", "close": 1.32, "volume": 1545456.0}, {"date": "2025-11-11", "close": 1.5, "volume": 2505511.0}, {"date": "2025-11-12", "close": 1.36, "volume": 5543498.0}, {"date": "2025-11-13", "close": 1.28, "volume": 3138890.0}, {"date": "2025-11-14", "close": 1.37, "volume": 3034235.0}, {"date": "2025-11-17", "close": 1.34, "volume": 1793004.0}, {"date": "2025-11-18", "close": 1.29, "volume": 2162438.0}, {"date": "2025-11-19", "close": 1.27, "volume": 1471948.0}, {"date": "2025-11-20", "close": 1.23, "volume": 2001873.0}, {"date": "2025-11-21", "close": 1.23, "volume": 1692059.0}, {"date": "2025-11-24", "close": 1.24, "volume": 1424666.0}, {"date": "2025-11-25", "close": 1.39, "volume": 32324280.0}, {"date": "2025-11-26", "close": 1.37, "volume": 2602857.0}, {"date": "2025-11-28", "close": 1.41, "volume": 1460781.0}, {"date": "2025-12-01", "close": 1.38, "volume": 2665358.0}, {"date": "2025-12-02", "close": 1.34, "volume": 1958382.0}, {"date": "2025-12-03", "close": 1.48, "volume": 2679594.0}, {"date": "2025-12-04", "close": 1.57, "volume": 3777368.0}, {"date": "2025-12-05", "close": 1.55, "volume": 1591921.0}, {"date": "2025-12-08", "close": 1.59, "volume": 3621563.0}, {"date": "2025-12-09", "close": 1.49, "volume": 2059203.0}, {"date": "2025-12-10", "close": 1.53, "volume": 2783461.0}, {"date": "2025-12-11", "close": 1.59, "volume": 2507476.0}, {"date": "2025-12-12", "close": 1.61, "volume": 3448491.0}, {"date": "2025-12-15", "close": 1.62, "volume": 2728124.0}, {"date": "2025-12-16", "close": 1.6, "volume": 2777179.0}, {"date": "2025-12-17", "close": 1.56, "volume": 2724638.0}, {"date": "2025-12-18", "close": 1.57, "volume": 1966947.0}, {"date": "2025-12-19", "close": 1.63, "volume": 2205894.0}, {"date": "2025-12-22", "close": 1.73, "volume": 3141180.0}, {"date": "2025-12-23", "close": 1.64, "volume": 1992582.0}, {"date": "2025-12-24", "close": 1.68, "volume": 726451.0}, {"date": "2025-12-26", "close": 1.67, "volume": 754700.0}, {"date": "2025-12-29", "close": 1.87, "volume": 4994823.0}, {"date": "2025-12-30", "close": 1.97, "volume": 3778364.0}, {"date": "2025-12-31", "close": 1.99, "volume": 3201455.0}, {"date": "2026-01-02", "close": 1.87, "volume": 2371189.0}, {"date": "2026-01-05", "close": 1.86, "volume": 3417809.0}, {"date": "2026-01-06", "close": 2.0, "volume": 2568735.0}, {"date": "2026-01-07", "close": 1.95, "volume": 1951053.0}, {"date": "2026-01-08", "close": 1.91, "volume": 1263704.0}, {"date": "2026-01-09", "close": 1.81, "volume": 2083181.0}, {"date": "2026-01-12", "close": 1.5, "volume": 6815032.0}, {"date": "2026-01-13", "close": 1.37, "volume": 3893652.0}, {"date": "2026-01-14", "close": 1.42, "volume": 2841818.0}, {"date": "2026-01-15", "close": 1.44, "volume": 2447427.0}, {"date": "2026-01-16", "close": 1.38, "volume": 1912001.0}, {"date": "2026-01-20", "close": 1.42, "volume": 2153107.0}, {"date": "2026-01-21", "close": 1.47, "volume": 1426446.0}, {"date": "2026-01-22", "close": 1.52, "volume": 2191208.0}, {"date": "2026-01-23", "close": 1.46, "volume": 1879161.0}, {"date": "2026-01-26", "close": 1.39, "volume": 1669145.0}, {"date": "2026-01-27", "close": 1.42, "volume": 1370075.0}, {"date": "2026-01-28", "close": 1.45, "volume": 1709973.0}, {"date": "2026-01-29", "close": 1.43, "volume": 893923.0}, {"date": "2026-01-30", "close": 1.37, "volume": 2078512.0}, {"date": "2026-02-02", "close": 1.38, "volume": 1126125.0}, {"date": "2026-02-03", "close": 1.38, "volume": 1215080.0}, {"date": "2026-02-04", "close": 1.38, "volume": 1224134.0}, {"date": "2026-02-05", "close": 1.32, "volume": 2046304.0}, {"date": "2026-02-06", "close": 1.42, "volume": 1176661.0}, {"date": "2026-02-09", "close": 1.46, "volume": 744654.0}, {"date": "2026-02-10", "close": 1.43, "volume": 1174414.0}, {"date": "2026-02-11", "close": 1.43, "volume": 971703.0}, {"date": "2026-02-12", "close": 1.38, "volume": 1046529.0}, {"date": "2026-02-13", "close": 1.4, "volume": 926683.0}, {"date": "2026-02-17", "close": 1.51, "volume": 1953451.0}, {"date": "2026-02-18", "close": 1.56, "volume": 1244024.0}, {"date": "2026-02-19", "close": 1.64, "volume": 1722373.0}, {"date": "2026-02-20", "close": 1.67, "volume": 2205390.0}, {"date": "2026-02-23", "close": 1.73, "volume": 1697515.0}, {"date": "2026-02-24", "close": 1.82, "volume": 3481891.0}, {"date": "2026-02-25", "close": 1.76, "volume": 2512100.0}, {"date": "2026-02-26", "close": 1.77, "volume": 1881817.0}, {"date": "2026-02-27", "close": 1.71, "volume": 1519094.0}, {"date": "2026-03-02", "close": 1.67, "volume": 1048027.0}, {"date": "2026-03-03", "close": 1.62, "volume": 1426107.0}, {"date": "2026-03-04", "close": 1.63, "volume": 1488649.0}, {"date": "2026-03-05", "close": 1.485, "volume": 1872404.0}, {"date": "2026-03-06", "close": 1.51, "volume": 1831169.0}, {"date": "2026-03-09", "close": 1.62, "volume": 2307529.0}, {"date": "2026-03-10", "close": 1.6, "volume": 1280575.0}, {"date": "2026-03-11", "close": 1.56, "volume": 1187314.0}, {"date": "2026-03-12", "close": 1.46, "volume": 1341207.0}, {"date": "2026-03-13", "close": 1.44, "volume": 1527925.0}, {"date": "2026-03-16", "close": 1.51, "volume": 1094406.0}, {"date": "2026-03-17", "close": 1.51, "volume": 708427.0}, {"date": "2026-03-18", "close": 1.45, "volume": 952386.0}, {"date": "2026-03-19", "close": 1.43, "volume": 1243715.0}, {"date": "2026-03-20", "close": 1.37, "volume": 1660930.0}, {"date": "2026-03-23", "close": 1.4, "volume": 1343186.0}, {"date": "2026-03-24", "close": 1.32, "volume": 2384717.0}, {"date": "2026-03-25", "close": 1.33, "volume": 2478807.0}, {"date": "2026-03-26", "close": 1.29, "volume": 2544788.0}, {"date": "2026-03-27", "close": 1.21, "volume": 4847891.0}, {"date": "2026-03-30", "close": 1.27, "volume": 1929257.0}, {"date": "2026-03-31", "close": 1.38, "volume": 3451435.0}, {"date": "2026-04-01", "close": 1.38, "volume": 1529307.0}, {"date": "2026-04-02", "close": 1.41, "volume": 1033400.0}, {"date": "2026-04-06", "close": 1.39, "volume": 1298225.0}, {"date": "2026-04-07", "close": 1.36, "volume": 986740.0}, {"date": "2026-04-08", "close": 1.49, "volume": 1823882.0}, {"date": "2026-04-09", "close": 1.47, "volume": 2049432.0}, {"date": "2026-04-10", "close": 1.49, "volume": 1519573.0}, {"date": "2026-04-13", "close": 1.47, "volume": 753293.0}, {"date": "2026-04-14", "close": 1.48, "volume": 1523001.0}, {"date": "2026-04-15", "close": 1.49, "volume": 1267121.0}, {"date": "2026-04-16", "close": 1.61, "volume": 1607148.0}, {"date": "2026-04-17", "close": 1.6, "volume": 2137294.0}, {"date": "2026-04-20", "close": 1.58, "volume": 887482.0}, {"date": "2026-04-21", "close": 1.55, "volume": 974634.0}, {"date": "2026-04-22", "close": 1.6, "volume": 1037323.0}, {"date": "2026-04-23", "close": 1.53, "volume": 1294447.0}, {"date": "2026-04-24", "close": 1.44, "volume": 1371529.0}, {"date": "2026-04-27", "close": 1.42, "volume": 659918.0}, {"date": "2026-04-28", "close": 1.48, "volume": 1541369.0}, {"date": "2026-04-29", "close": 1.41, "volume": 1611642.0}, {"date": "2026-04-30", "close": 1.41, "volume": 710290.0}, {"date": "2026-05-01", "close": 1.47, "volume": 857436.0}, {"date": "2026-05-04", "close": 1.57, "volume": 2216034.0}, {"date": "2026-05-05", "close": 1.64, "volume": 1379488.0}, {"date": "2026-05-06", "close": 1.7, "volume": 2173121.0}, {"date": "2026-05-07", "close": 1.61, "volume": 1279697.0}, {"date": "2026-05-08", "close": 1.57, "volume": 1204349.0}, {"date": "2026-05-11", "close": 1.58, "volume": 1285314.0}, {"date": "2026-05-12", "close": 1.6, "volume": 1094762.0}, {"date": "2026-05-13", "close": 1.71, "volume": 1996015.0}, {"date": "2026-05-14", "close": 1.59, "volume": 2996641.0}, {"date": "2026-05-15", "close": 1.63, "volume": 1482827.0}, {"date": "2026-05-18", "close": 1.8, "volume": 5951325.0}, {"date": "2026-05-19", "close": 1.63, "volume": 1709472.0}, {"date": "2026-05-20", "close": 1.62, "volume": 924917.0}, {"date": "2026-05-21", "close": 1.65, "volume": 668917.0}, {"date": "2026-05-22", "close": 1.7, "volume": 1043463.0}, {"date": "2026-05-26", "close": 1.68, "volume": 1071335.0}, {"date": "2026-05-27", "close": 1.68, "volume": 1531810.0}, {"date": "2026-05-28", "close": 1.77, "volume": 1612444.0}, {"date": "2026-05-29", "close": 1.87, "volume": 2402565.0}, {"date": "2026-06-01", "close": 1.84, "volume": 1531265.0}, {"date": "2026-06-02", "close": 1.75, "volume": 1167371.0}, {"date": "2026-06-03", "close": 1.62, "volume": 2063888.0}, {"date": "2026-06-04", "close": 1.66, "volume": 1272824.0}, {"date": "2026-06-05", "close": 1.53, "volume": 1461918.0}, {"date": "2026-06-08", "close": 1.46, "volume": 1536906.0}, {"date": "2026-06-09", "close": 1.46, "volume": 1567458.0}, {"date": "2026-06-10", "close": 1.48, "volume": 890705.0}, {"date": "2026-06-11", "close": 1.56, "volume": 923485.0}, {"date": "2026-06-12", "close": 1.56, "volume": 1019732.0}, {"date": "2026-06-15", "close": 1.5, "volume": 1277602.0}, {"date": "2026-06-16", "close": 1.49, "volume": 877298.0}, {"date": "2026-06-17", "close": 1.53, "volume": 999279.0}, {"date": "2026-06-18", "close": 1.51, "volume": 844821.0}, {"date": "2026-06-22", "close": 1.49, "volume": 789474.0}, {"date": "2026-06-23", "close": 1.66, "volume": 1572640.0}, {"date": "2026-06-24", "close": 1.59, "volume": 1105149.0}, {"date": "2026-06-25", "close": 1.59, "volume": 606578.0}, {"date": "2026-06-26", "close": 1.61, "volume": 771902.0}, {"date": "2026-06-29", "close": 1.65, "volume": 959824.0}, {"date": "2026-06-30", "close": 1.6, "volume": 1067957.0}, {"date": "2026-07-01", "close": 1.58, "volume": 698723.0}, {"date": "2026-07-02", "close": 1.58, "volume": 1442602.0}, {"date": "2026-07-06", "close": 1.63, "volume": 1039035.0}, {"date": "2026-07-07", "close": 1.61, "volume": 755323.0}, {"date": "2026-07-08", "close": 1.7, "volume": 1673442.0}, {"date": "2026-07-09", "close": 1.69, "volume": 1111045.0}, {"date": "2026-07-10", "close": 1.61, "volume": 1348300.0}, {"date": "2026-07-13", "close": 1.48, "volume": 2092968.0}, {"date": "2026-07-14", "close": 1.45, "volume": 3005274.0}, {"date": "2026-07-15", "close": 1.51, "volume": 1442552.0}, {"date": "2026-07-16", "close": 1.46, "volume": 1112732.0}, {"date": "2026-07-17", "close": 1.44, "volume": 760292.0}, {"date": "2026-07-20", "close": 1.4, "volume": 852525.0}, {"date": "2026-07-21", "close": 1.465, "volume": 879129.0}, {"date": "2026-07-22", "close": 1.44, "volume": 493286.0}, {"date": "2026-07-23", "close": 1.52, "volume": 970694.0}, {"date": "2026-07-24", "close": 1.45, "volume": 717005.0}, {"date": "2026-07-27", "close": 1.46, "volume": 506155.0}, {"date": "2026-07-28", "close": 1.45, "volume": 527891.0}, {"date": "2026-07-29", "close": 1.46, "volume": 651988.0}, {"date": "2026-07-30", "close": 1.53, "volume": 1745722.0}, {"date": "2026-07-31", "close": 1.49, "volume": 815256.0}, {"date": "2026-08-03", "close": 1.82, "volume": 13440420.0}, {"date": "2026-08-04", "close": 1.95, "volume": 4209870.0}, {"date": "2026-08-05", "close": 1.9, "volume": 1576994.0}, {"date": "2026-08-06", "close": 2.0, "volume": 3790151.0}, {"date": "2026-08-07", "close": 2.11, "volume": 2035646.0}, {"date": "2026-08-10", "close": 2.07, "volume": 2931473.0}, {"date": "2026-08-11", "close": 2.33, "volume": 7686268.0}, {"date": "2026-08-12", "close": 2.12, "volume": 4059386.0}, {"date": "2026-08-13", "close": 2.22, "volume": 2242456.0}, {"date": "2026-08-14", "close": 2.15, "volume": 2395470.0}, {"date": "2026-08-17", "close": 2.28, "volume": 3036041.0}, {"date": "2026-08-18", "close": 2.29, "volume": 3363410.0}, {"date": "2026-08-19", "close": 2.54, "volume": 7840758.0}, {"date": "2026-08-20", "close": 2.46, "volume": 3254202.0}, {"date": "2026-08-21", "close": 2.41, "volume": 2410590.0}, {"date": "2026-08-24", "close": 2.34, "volume": 1222526.0}, {"date": "2026-08-25", "close": 2.44, "volume": 1521482.0}, {"date": "2026-08-26", "close": 2.33, "volume": 1433319.0}, {"date": "2026-08-27", "close": 2.36, "volume": 1230038.0}, {"date": "2026-08-28", "close": 2.34, "volume": 1436887.0}, {"date": "2026-08-31", "close": 2.35, "volume": 1197017.0}, {"date": "2026-09-01", "close": 2.31, "volume": 1477729.0}, {"date": "2026-09-02", "close": 2.24, "volume": 2307870.0}, {"date": "2026-09-03", "close": 2.29, "volume": 1910186.0}, {"date": "2026-09-04", "close": 2.24, "volume": 1836156.0}, {"date": "2026-09-08", "close": 2.11, "volume": 2568363.0}, {"date": "2026-09-09", "close": 2.03, "volume": 1715650.0}, {"date": "2026-09-10", "close": 1.96, "volume": 1328065.0}, {"date": "2026-09-11", "close": 1.88, "volume": 1724835.0}, {"date": "2026-09-14", "close": 1.94, "volume": 1480607.0}, {"date": "2026-09-15", "close": 1.89, "volume": 978726.0}, {"date": "2026-09-16", "close": 1.87, "volume": 1915097.0}, {"date": "2026-09-17", "close": 1.92, "volume": 1091190.0}, {"date": "2026-09-18", "close": 1.94, "volume": 1769812.0}, {"date": "2026-09-21", "close": 1.94, "volume": 1101473.0}, {"date": "2026-09-22", "close": 2.03, "volume": 1569963.0}, {"date": "2026-09-23", "close": 1.95, "volume": 1442556.0}, {"date": "2026-09-24", "close": 1.91, "volume": 1819211.0}, {"date": "2026-09-25", "close": 1.855, "volume": 1383522.0}, {"date": "2026-09-28", "close": 1.86, "volume": 1399645.0}, {"date": "2026-09-29", "close": 1.86, "volume": 1770892.0}, {"date": "2026-09-30", "close": 1.94, "volume": 1159393.0}, {"date": "2026-10-01", "close": 1.85, "volume": 1458882.0}, {"date": "2026-10-02", "close": 1.78, "volume": 1811774.0}, {"date": "2026-10-05", "close": 1.83, "volume": 2521524.0}, {"date": "2026-10-06", "close": 1.79, "volume": 1682568.0}, {"date": "2026-10-07", "close": 1.81, "volume": 1551347.0}, {"date": "2026-10-08", "close": 1.77, "volume": 1602301.0}, {"date": "2026-10-09", "close": 1.81, "volume": 1476345.0}, {"date": "2026-10-12", "close": 1.74, "volume": 1056817.0}, {"date": "2026-10-13", "close": 1.62, "volume": 2420302.0}, {"date": "2026-10-14", "close": 1.69, "volume": 2590102.0}, {"date": "2026-10-15", "close": 1.72, "volume": 1486313.0}, {"date": "2026-10-16", "close": 1.6, "volume": 2350674.0}, {"date": "2026-10-19", "close": 1.59, "volume": 1522776.0}, {"date": "2026-10-20", "close": 1.66, "volume": 2636841.0}, {"date": "2026-10-21", "close": 1.62, "volume": 1825527.0}, {"date": "2026-10-22", "close": 1.58, "volume": 1920115.0}, {"date": "2026-10-23", "close": 1.54, "volume": 1530891.0}, {"date": "2026-10-26", "close": 1.53, "volume": 1237586.0}, {"date": "2026-10-27", "close": 1.55, "volume": 1785030.0}, {"date": "2026-10-28", "close": 1.63, "volume": 1394966.0}, {"date": "2026-10-29", "close": 1.58, "volume": 2347068.0}, {"date": "2026-10-30", "close": 1.52, "volume": 1675291.0}], "refreshing": true}