{"ticker": "CAPR", "overview": {"cik": "1133869", "ticker": "CAPR", "name": "CAPRICOR THERAPEUTICS, INC.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000426", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-03", "title": "Form SCHEDULE 13G", "accession": "0001346824-26-000208", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001104659-26-088667", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001104659-26-087891", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-14", "title": "Material event", "accession": "0001104659-26-083559", "price_sensitive": true}, {"form": "4", "date": "2026-06-29", "title": "Insider transaction", "accession": "0001593086-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "Insider transaction", "accession": "0001593087-26-000013", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-26", "title": "Material event", "accession": "0001104659-26-078327", "price_sensitive": true}, {"form": "4", "date": "2026-06-24", "title": "Insider transaction", "accession": "0001593086-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "Insider transaction", "accession": "0001593087-26-000011", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-08", "title": "Material event", "accession": "0001104659-26-071364", "price_sensitive": true}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0002137554-26-000006", "price_sensitive": false}, {"form": "3", "date": "2026-05-28", "title": "Initial insider holdings", "accession": "0002137554-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001593087-26-000009", "price_sensitive": false}, {"form": "144/A", "date": "2026-05-19", "title": "Form 144/A", "accession": "0001959173-26-003763", "price_sensitive": false}, {"form": "144", "date": "2026-05-19", "title": "Notice of proposed sale", "accession": "0001959173-26-003757", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0001310715-26-000004", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-13", "title": "Quarterly report", "accession": "0001104659-26-060382", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001104659-26-059380", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001104659-26-057221", "price_sensitive": true}, {"form": "4", "date": "2026-05-04", "title": "Insider transaction", "accession": "0001593086-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "Insider transaction", "accession": "0001593087-26-000007", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-10", "title": "Form ARS", "accession": "0001104659-26-042117", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-10", "title": "Proxy statement", "accession": "0001104659-26-042070", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "Insider transaction", "accession": "0001873796-26-000006", "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": "CAPR", "has_prices": true, "as_of": "2026-09-18", "last": 9.06, "prev_close": 9.42, "change": -0.35999999999999943, "change_pct": -0.03821656050955408, "session_volume": 3255709.0, "vwap_5": 8.951630890022008, "vwap_20": 8.619834606087911, "vwap_60": 8.39062531582853, "vwap_250": 14.91330065283744, "high_52w": 35.34, "low_52w": 3.85, "avg_volume_20": 6156856.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001104659-26-107591", "src": "13DG", "ticker": "CAPR", "cik": "1133869", "company": "CAPRICOR THERAPEUTICS, INC.", "company_raw": "CAPRICOR THERAPEUTICS, INC.", "who": "Capricor Therapeutics, Inc.", "who_key": "CAPRICOR THERAPEUTICS, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CAPRICOR THERAPEUTICS, INC. takes a 5.1% passive stake in CAPR", "source_url": "https://www.sec.gov/Archives/edgar/data/1133869/0001104659-26-107591-index.htm", "trade_date": "2026-09-14", "timestamp": "2026-09-14", "mins": 71442}, {"id": "13DG-0001104659-26-098872", "src": "13DG", "ticker": "CAPR", "cik": "1133869", "company": "CAPRICOR THERAPEUTICS, INC.", "company_raw": "CAPRICOR THERAPEUTICS, INC.", "who": "Capricor Therapeutics, Inc.", "who_key": "CAPRICOR THERAPEUTICS, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CAPRICOR THERAPEUTICS, INC. takes a 4.9% passive stake in CAPR", "source_url": "https://www.sec.gov/Archives/edgar/data/1133869/0001104659-26-098872-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108882}, {"id": "13DG-0001214659-26-010417", "src": "13DG", "ticker": "CAPR", "cik": "1133869", "company": "CAPRICOR THERAPEUTICS, INC.", "company_raw": "CAPRICOR THERAPEUTICS, INC.", "who": "Capricor Therapeutics, Inc.", "who_key": "CAPRICOR THERAPEUTICS, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CAPRICOR THERAPEUTICS, INC. moves to a 7.1% passive stake in CAPR", "source_url": "https://www.sec.gov/Archives/edgar/data/1133869/0001214659-26-010417-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116082}, {"id": "13DG-0001346824-26-000208", "src": "13DG", "ticker": "CAPR", "cik": "1133869", "company": "CAPRICOR THERAPEUTICS, INC.", "company_raw": "CAPRICOR THERAPEUTICS, INC.", "who": "Capricor Therapeutics, Inc.", "who_key": "CAPRICOR THERAPEUTICS, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CAPRICOR THERAPEUTICS, INC. takes a 5.2% passive stake in CAPR", "source_url": "https://www.sec.gov/Archives/edgar/data/1133869/0001346824-26-000208-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131922}, {"id": "13DG-0000093751-26-000426", "src": "13DG", "ticker": "CAPR", "cik": "1133869", "company": "CAPRICOR THERAPEUTICS, INC.", "company_raw": "CAPRICOR THERAPEUTICS, INC.", "who": "Capricor Therapeutics, Inc.", "who_key": "CAPRICOR THERAPEUTICS, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CAPRICOR THERAPEUTICS, INC. takes a 5.9% passive stake in CAPR", "source_url": "https://www.sec.gov/Archives/edgar/data/1133869/0000093751-26-000426-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180882}], "recent_buys": [], "institutional": [{"id": "13DG-0001104659-26-107591", "src": "13DG", "ticker": "CAPR", "cik": "1133869", "company": "CAPRICOR THERAPEUTICS, INC.", "company_raw": "CAPRICOR THERAPEUTICS, INC.", "who": "Capricor Therapeutics, Inc.", "who_key": "CAPRICOR THERAPEUTICS, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CAPRICOR THERAPEUTICS, INC. takes a 5.1% passive stake in CAPR", "source_url": "https://www.sec.gov/Archives/edgar/data/1133869/0001104659-26-107591-index.htm", "trade_date": "2026-09-14", "timestamp": "2026-09-14", "mins": 71442}, {"id": "13DG-0001104659-26-098872", "src": "13DG", "ticker": "CAPR", "cik": "1133869", "company": "CAPRICOR THERAPEUTICS, INC.", "company_raw": "CAPRICOR THERAPEUTICS, INC.", "who": "Capricor Therapeutics, Inc.", "who_key": "CAPRICOR THERAPEUTICS, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CAPRICOR THERAPEUTICS, INC. takes a 4.9% passive stake in CAPR", "source_url": "https://www.sec.gov/Archives/edgar/data/1133869/0001104659-26-098872-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108882}, {"id": "13DG-0001214659-26-010417", "src": "13DG", "ticker": "CAPR", "cik": "1133869", "company": "CAPRICOR THERAPEUTICS, INC.", "company_raw": "CAPRICOR THERAPEUTICS, INC.", "who": "Capricor Therapeutics, Inc.", "who_key": "CAPRICOR THERAPEUTICS, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CAPRICOR THERAPEUTICS, INC. moves to a 7.1% passive stake in CAPR", "source_url": "https://www.sec.gov/Archives/edgar/data/1133869/0001214659-26-010417-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116082}, {"id": "13DG-0000093751-26-000426", "src": "13DG", "ticker": "CAPR", "cik": "1133869", "company": "CAPRICOR THERAPEUTICS, INC.", "company_raw": "CAPRICOR THERAPEUTICS, INC.", "who": "Capricor Therapeutics, Inc.", "who_key": "CAPRICOR THERAPEUTICS, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CAPRICOR THERAPEUTICS, INC. takes a 5.9% passive stake in CAPR", "source_url": "https://www.sec.gov/Archives/edgar/data/1133869/0000093751-26-000426-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180882}, {"id": "13DG-0001346824-26-000208", "src": "13DG", "ticker": "CAPR", "cik": "1133869", "company": "CAPRICOR THERAPEUTICS, INC.", "company_raw": "CAPRICOR THERAPEUTICS, INC.", "who": "Capricor Therapeutics, Inc.", "who_key": "CAPRICOR THERAPEUTICS, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CAPRICOR THERAPEUTICS, INC. takes a 5.2% passive stake in CAPR", "source_url": "https://www.sec.gov/Archives/edgar/data/1133869/0001346824-26-000208-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131922}], "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": "Capricor Therapeutics, Inc. - Common Stock", "new_value": "CAPRICOR THERAPEUTICS, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001133869", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001133869", "applied": 1, "detected_at": "2026-09-10T23:38:16.904185"}]}, "key_people": [], "activity": [], "announcements": [{"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000426", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-03", "title": "Form SCHEDULE 13G", "accession": "0001346824-26-000208", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001104659-26-088667", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001104659-26-087891", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-14", "title": "Material event", "accession": "0001104659-26-083559", "price_sensitive": true}, {"form": "4", "date": "2026-06-29", "title": "Insider transaction", "accession": "0001593086-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "Insider transaction", "accession": "0001593087-26-000013", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-26", "title": "Material event", "accession": "0001104659-26-078327", "price_sensitive": true}, {"form": "4", "date": "2026-06-24", "title": "Insider transaction", "accession": "0001593086-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "Insider transaction", "accession": "0001593087-26-000011", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-08", "title": "Material event", "accession": "0001104659-26-071364", "price_sensitive": true}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0002137554-26-000006", "price_sensitive": false}, {"form": "3", "date": "2026-05-28", "title": "Initial insider holdings", "accession": "0002137554-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001593087-26-000009", "price_sensitive": false}, {"form": "144/A", "date": "2026-05-19", "title": "Form 144/A", "accession": "0001959173-26-003763", "price_sensitive": false}, {"form": "144", "date": "2026-05-19", "title": "Notice of proposed sale", "accession": "0001959173-26-003757", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0001310715-26-000004", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-13", "title": "Quarterly report", "accession": "0001104659-26-060382", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001104659-26-059380", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001104659-26-057221", "price_sensitive": true}, {"form": "4", "date": "2026-05-04", "title": "Insider transaction", "accession": "0001593086-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "Insider transaction", "accession": "0001593087-26-000007", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-10", "title": "Form ARS", "accession": "0001104659-26-042117", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-10", "title": "Proxy statement", "accession": "0001104659-26-042070", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "Insider transaction", "accession": "0001873796-26-000006", "price_sensitive": false}], "performance": {"ticker": "CAPR", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-09-19", "close": 37.5, "volume": 9488.0}, {"date": "2016-09-20", "close": 37.6, "volume": 8912.0}, {"date": "2016-09-21", "close": 35.656, "volume": 3480.0}, {"date": "2016-09-22", "close": 36.3, "volume": 2006.0}, {"date": "2016-09-23", "close": 35.1, "volume": 1869.0}, {"date": "2016-09-26", "close": 32.9, "volume": 10227.0}, {"date": "2016-09-27", "close": 33.0, "volume": 4039.0}, {"date": "2016-09-28", "close": 32.7, "volume": 1765.0}, {"date": "2016-09-29", "close": 32.1, "volume": 1605.0}, {"date": "2016-09-30", "close": 32.426, "volume": 3878.0}, {"date": "2016-10-03", "close": 33.0, "volume": 2469.0}, {"date": "2016-10-04", "close": 31.6, "volume": 4612.0}, {"date": "2016-10-05", "close": 34.5, "volume": 9897.0}, {"date": "2016-10-06", "close": 33.7, "volume": 5136.0}, {"date": "2016-10-07", "close": 33.5, "volume": 7014.0}, {"date": "2016-10-10", "close": 35.0, "volume": 5694.0}, {"date": "2016-10-11", "close": 34.4, "volume": 3797.0}, {"date": "2016-10-12", "close": 33.6, "volume": 22627.0}, {"date": "2016-10-13", "close": 32.9, "volume": 1087.0}, {"date": "2016-10-14", "close": 34.2, "volume": 7182.0}, {"date": "2016-10-17", "close": 33.5, "volume": 2919.0}, {"date": "2016-10-18", "close": 34.5, "volume": 4648.0}, {"date": "2016-10-19", "close": 34.5, "volume": 10686.0}, {"date": "2016-10-20", "close": 33.2, "volume": 20479.0}, {"date": "2016-10-21", "close": 32.2, "volume": 3597.0}, {"date": "2016-10-24", "close": 32.4, "volume": 3845.0}, {"date": "2016-10-25", "close": 33.6, "volume": 1832.0}, {"date": "2016-10-26", "close": 31.8, "volume": 1243.0}, {"date": "2016-10-27", "close": 31.3, "volume": 4938.0}, {"date": "2016-10-28", "close": 32.5, "volume": 2201.0}, {"date": "2016-10-31", "close": 29.1, "volume": 14600.0}, {"date": "2016-11-01", "close": 28.8, "volume": 4609.0}, {"date": "2016-11-02", "close": 27.8, "volume": 3402.0}, {"date": "2016-11-03", "close": 28.25, "volume": 1673.0}, {"date": "2016-11-04", "close": 27.3, "volume": 1276.0}, {"date": "2016-11-07", "close": 26.6, "volume": 2205.0}, {"date": "2016-11-08", "close": 28.7, "volume": 1975.0}, {"date": "2016-11-09", "close": 27.908, "volume": 618.0}, {"date": "2016-11-10", "close": 27.9, "volume": 9071.0}, {"date": "2016-11-11", "close": 27.2, "volume": 10264.0}, {"date": "2016-11-14", "close": 31.1, "volume": 2307.0}, {"date": "2016-11-15", "close": 30.0, "volume": 3861.0}, {"date": "2016-11-16", "close": 29.5, "volume": 3120.0}, {"date": "2016-11-17", "close": 30.9, "volume": 9162.0}, {"date": "2016-11-18", "close": 31.5, "volume": 5884.0}, {"date": "2016-11-21", "close": 31.75, "volume": 11840.0}, {"date": "2016-11-22", "close": 31.7, "volume": 778.0}, {"date": "2016-11-23", "close": 32.0, "volume": 4331.0}, {"date": "2016-11-25", "close": 31.1, "volume": 1953.0}, {"date": "2016-11-28", "close": 32.0, "volume": 2418.0}, {"date": "2016-11-29", "close": 32.0, "volume": 2522.0}, {"date": "2016-11-30", "close": 31.5, "volume": 1469.0}, {"date": "2016-12-01", "close": 31.1, "volume": 840.0}, {"date": "2016-12-02", "close": 32.0, "volume": 1149.0}, {"date": "2016-12-05", "close": 30.4, "volume": 1741.0}, {"date": "2016-12-06", "close": 29.2, "volume": 1102.0}, {"date": "2016-12-07", "close": 29.8, "volume": 3266.0}, {"date": "2016-12-08", "close": 28.3, "volume": 2503.0}, {"date": "2016-12-09", "close": 26.7, "volume": 6758.0}, {"date": "2016-12-12", "close": 24.6, "volume": 6694.0}, {"date": "2016-12-13", "close": 25.8, "volume": 12476.0}, {"date": "2016-12-14", "close": 25.9, "volume": 11428.0}, {"date": "2016-12-15", "close": 24.0, "volume": 5703.0}, {"date": "2016-12-16", "close": 24.4, "volume": 8285.0}, {"date": "2016-12-19", "close": 25.6, "volume": 3713.0}, {"date": "2016-12-20", "close": 25.079, "volume": 3117.0}, {"date": "2016-12-21", "close": 25.5, "volume": 4130.0}, {"date": "2016-12-22", "close": 24.0, "volume": 4970.0}, {"date": "2016-12-23", "close": 25.3, "volume": 6020.0}, {"date": "2016-12-27", "close": 25.8, "volume": 4643.0}, {"date": "2016-12-28", "close": 26.1, "volume": 4491.0}, {"date": "2016-12-29", "close": 29.3, "volume": 3209.0}, {"date": "2016-12-30", "close": 26.6, "volume": 23424.0}, {"date": "2017-01-03", "close": 25.5, "volume": 1482.0}, {"date": "2017-01-04", "close": 26.4, "volume": 1393.0}, {"date": "2017-01-05", "close": 27.0, "volume": 918.0}, {"date": "2017-01-06", "close": 26.4, "volume": 3087.0}, {"date": "2017-01-09", "close": 27.8, "volume": 3353.0}, {"date": "2017-01-10", "close": 26.5, "volume": 1594.0}, {"date": "2017-01-11", "close": 26.4, "volume": 2041.0}, {"date": "2017-01-12", "close": 25.3, "volume": 5397.0}, {"date": "2017-01-13", "close": 24.7, "volume": 5597.0}, {"date": "2017-01-17", "close": 23.2, "volume": 10726.0}, {"date": "2017-01-18", "close": 23.6, "volume": 3755.0}, {"date": "2017-01-19", "close": 24.425, "volume": 19996.0}, {"date": "2017-01-20", "close": 23.7, "volume": 12284.0}, {"date": "2017-01-23", "close": 22.9, "volume": 6102.0}, {"date": "2017-01-24", "close": 22.803, "volume": 5161.0}, {"date": "2017-01-25", "close": 22.7, "volume": 4606.0}, {"date": "2017-01-26", "close": 22.6, "volume": 2113.0}, {"date": "2017-01-27", "close": 22.6, "volume": 651.0}, {"date": "2017-01-30", "close": 21.8, "volume": 8071.0}, {"date": "2017-01-31", "close": 24.4, "volume": 1366.0}, {"date": "2017-02-01", "close": 24.8, "volume": 6089.0}, {"date": "2017-02-02", "close": 24.2, "volume": 2030.0}, {"date": "2017-02-03", "close": 24.5, "volume": 4658.0}, {"date": "2017-02-06", "close": 24.001, "volume": 2384.0}, {"date": "2017-02-07", "close": 24.8, "volume": 1963.0}, {"date": "2017-02-08", "close": 24.0, "volume": 640.0}, {"date": "2017-02-09", "close": 27.2, "volume": 6336.0}, {"date": "2017-02-10", "close": 26.4, "volume": 3822.0}, {"date": "2017-02-13", "close": 28.2, "volume": 13841.0}, {"date": "2017-02-14", "close": 29.901, "volume": 8976.0}, {"date": "2017-02-15", "close": 31.5, "volume": 14514.0}, {"date": "2017-02-16", "close": 31.6, "volume": 5931.0}, {"date": "2017-02-17", "close": 31.1, "volume": 10225.0}, {"date": "2017-02-21", "close": 30.9, "volume": 2038.0}, {"date": "2017-02-22", "close": 31.2, "volume": 2920.0}, {"date": "2017-02-23", "close": 29.4, "volume": 2594.0}, {"date": "2017-02-24", "close": 30.7, "volume": 9029.0}, {"date": "2017-02-27", "close": 32.5, "volume": 3592.0}, {"date": "2017-02-28", "close": 29.0, "volume": 5936.0}, {"date": "2017-03-01", "close": 27.5, "volume": 3002.0}, {"date": "2017-03-02", "close": 28.4, "volume": 6745.0}, {"date": "2017-03-03", "close": 26.1, "volume": 7492.0}, {"date": "2017-03-06", "close": 25.8, "volume": 2472.0}, {"date": "2017-03-07", "close": 25.1, "volume": 4262.0}, {"date": "2017-03-08", "close": 26.1, "volume": 6089.0}, {"date": "2017-03-09", "close": 27.2, "volume": 3906.0}, {"date": "2017-03-10", "close": 28.3, "volume": 3496.0}, {"date": "2017-03-13", "close": 29.2, "volume": 5300.0}, {"date": "2017-03-14", "close": 30.0, "volume": 6113.0}, {"date": "2017-03-15", "close": 30.4, "volume": 4981.0}, {"date": "2017-03-16", "close": 32.4, "volume": 14426.0}, {"date": "2017-03-17", "close": 33.0, "volume": 5928.0}, {"date": "2017-03-20", "close": 31.0, "volume": 6498.0}, {"date": "2017-03-21", "close": 31.0, "volume": 4354.0}, {"date": "2017-03-22", "close": 31.8, "volume": 6847.0}, {"date": "2017-03-23", "close": 32.1, "volume": 16063.0}, {"date": "2017-03-24", "close": 33.7, "volume": 53141.0}, {"date": "2017-03-27", "close": 32.6, "volume": 15856.0}, {"date": "2017-03-28", "close": 34.0, "volume": 13959.0}, {"date": "2017-03-29", "close": 32.5, "volume": 26608.0}, {"date": "2017-03-30", "close": 32.2, "volume": 6799.0}, {"date": "2017-03-31", "close": 33.8, "volume": 5525.0}, {"date": "2017-04-03", "close": 32.3, "volume": 11223.0}, {"date": "2017-04-04", "close": 30.6, "volume": 4445.0}, {"date": "2017-04-05", "close": 29.1, "volume": 3782.0}, {"date": "2017-04-06", "close": 28.6, "volume": 6057.0}, {"date": "2017-04-07", "close": 28.8, "volume": 2706.0}, {"date": "2017-04-10", "close": 30.3, "volume": 3821.0}, {"date": "2017-04-11", "close": 30.1, "volume": 5798.0}, {"date": "2017-04-12", "close": 32.1, "volume": 4555.0}, {"date": "2017-04-13", "close": 31.514, "volume": 2216.0}, {"date": "2017-04-17", "close": 30.5, "volume": 4307.0}, {"date": "2017-04-18", "close": 30.3, "volume": 5471.0}, {"date": "2017-04-19", "close": 30.7, "volume": 1802.0}, {"date": "2017-04-20", "close": 31.3, "volume": 4264.0}, {"date": "2017-04-21", "close": 30.1, "volume": 4248.0}, {"date": "2017-04-24", "close": 30.9, "volume": 5696.0}, {"date": "2017-04-25", "close": 32.3, "volume": 324174.0}, {"date": "2017-04-26", "close": 32.3, "volume": 17188.0}, {"date": "2017-04-27", "close": 31.6, "volume": 7844.0}, {"date": "2017-04-28", "close": 31.2, "volume": 19303.0}, {"date": "2017-05-01", "close": 31.7, "volume": 13772.0}, {"date": "2017-05-02", "close": 32.9, "volume": 13782.0}, {"date": "2017-05-03", "close": 32.608, "volume": 2388.0}, {"date": "2017-05-04", "close": 32.3, "volume": 1966.0}, {"date": "2017-05-05", "close": 31.0, "volume": 4215.0}, {"date": "2017-05-08", "close": 30.8, "volume": 8650.0}, {"date": "2017-05-09", "close": 29.0, "volume": 4872.0}, {"date": "2017-05-10", "close": 29.7, "volume": 4534.0}, {"date": "2017-05-11", "close": 30.5, "volume": 6492.0}, {"date": "2017-05-12", "close": 11.6, "volume": 195414.0}, {"date": "2017-05-15", "close": 11.9, "volume": 55322.0}, {"date": "2017-05-16", "close": 10.0, "volume": 70386.0}, {"date": "2017-05-17", "close": 9.32, "volume": 43693.0}, {"date": "2017-05-18", "close": 9.4, "volume": 12133.0}, {"date": "2017-05-19", "close": 9.137, "volume": 11238.0}, {"date": "2017-05-22", "close": 8.983, "volume": 10823.0}, {"date": "2017-05-23", "close": 8.3, "volume": 17560.0}, {"date": "2017-05-24", "close": 7.93, "volume": 26153.0}, {"date": "2017-05-25", "close": 8.3, "volume": 25765.0}, {"date": "2017-05-26", "close": 8.2, "volume": 11486.0}, {"date": "2017-05-30", "close": 8.308, "volume": 5799.0}, {"date": "2017-05-31", "close": 8.15, "volume": 15836.0}, {"date": "2017-06-01", "close": 8.3, "volume": 4392.0}, {"date": "2017-06-02", "close": 8.25, "volume": 6888.0}, {"date": "2017-06-05", "close": 8.4, "volume": 12299.0}, {"date": "2017-06-06", "close": 8.305, "volume": 5442.0}, {"date": "2017-06-07", "close": 8.1, "volume": 10971.0}, {"date": "2017-06-08", "close": 8.0, "volume": 3172.0}, {"date": "2017-06-09", "close": 7.7, "volume": 8104.0}, {"date": "2017-06-12", "close": 7.8, "volume": 8091.0}, {"date": "2017-06-13", "close": 7.598, "volume": 20996.0}, {"date": "2017-06-14", "close": 7.749, "volume": 9652.0}, {"date": "2017-06-15", "close": 7.5, "volume": 14132.0}, {"date": "2017-06-16", "close": 7.0, "volume": 5643.0}, {"date": "2017-06-19", "close": 7.308, "volume": 11266.0}, {"date": "2017-06-20", "close": 7.052, "volume": 6732.0}, {"date": "2017-06-21", "close": 6.949, "volume": 5591.0}, {"date": "2017-06-22", "close": 6.75, "volume": 6172.0}, {"date": "2017-06-23", "close": 6.34, "volume": 11431.0}, {"date": "2017-06-26", "close": 6.8, "volume": 10815.0}, {"date": "2017-06-27", "close": 7.77, "volume": 22176.0}, {"date": "2017-06-28", "close": 7.9, "volume": 11453.0}, {"date": "2017-06-29", "close": 8.0, "volume": 11017.0}, {"date": "2017-06-30", "close": 8.299, "volume": 7103.0}, {"date": "2017-07-03", "close": 8.03, "volume": 5494.0}, {"date": "2017-07-05", "close": 8.05, "volume": 7336.0}, {"date": "2017-07-06", "close": 7.6, "volume": 9438.0}, {"date": "2017-07-07", "close": 6.7, "volume": 19485.0}, {"date": "2017-07-10", "close": 6.7, "volume": 7131.0}, {"date": "2017-07-11", "close": 7.0, "volume": 5852.0}, {"date": "2017-07-12", "close": 6.99, "volume": 3884.0}, {"date": "2017-07-13", "close": 6.993, "volume": 57485.0}, {"date": "2017-07-14", "close": 6.8, "volume": 11042.0}, {"date": "2017-07-17", "close": 6.849, "volume": 1107.0}, {"date": "2017-07-18", "close": 13.6, "volume": 3202237.0}, {"date": "2017-07-19", "close": 11.6, "volume": 700730.0}, {"date": "2017-07-20", "close": 12.7, "volume": 364532.0}, {"date": "2017-07-21", "close": 13.1, "volume": 349647.0}, {"date": "2017-07-24", "close": 11.2, "volume": 180005.0}, {"date": "2017-07-25", "close": 9.25, "volume": 113170.0}, {"date": "2017-07-26", "close": 10.1, "volume": 59285.0}, {"date": "2017-07-27", "close": 13.0, "volume": 2051738.0}, {"date": "2017-07-28", "close": 11.4, "volume": 171399.0}, {"date": "2017-07-31", "close": 10.6, "volume": 64903.0}, {"date": "2017-08-01", "close": 10.9, "volume": 45686.0}, {"date": "2017-08-02", "close": 11.0, "volume": 33546.0}, {"date": "2017-08-03", "close": 12.2, "volume": 149702.0}, {"date": "2017-08-04", "close": 11.4, "volume": 29423.0}, {"date": "2017-08-07", "close": 11.3, "volume": 33718.0}, {"date": "2017-08-08", "close": 11.7, "volume": 24355.0}, {"date": "2017-08-09", "close": 11.3, "volume": 25850.0}, {"date": "2017-08-10", "close": 10.7, "volume": 58281.0}, {"date": "2017-08-11", "close": 10.5, "volume": 27643.0}, {"date": "2017-08-14", "close": 11.5, "volume": 205501.0}, {"date": "2017-08-15", "close": 10.6, "volume": 49507.0}, {"date": "2017-08-16", "close": 10.9, "volume": 45720.0}, {"date": "2017-08-17", "close": 10.5, "volume": 30028.0}, {"date": "2017-08-18", "close": 10.7, "volume": 12101.0}, {"date": "2017-08-21", "close": 10.3, "volume": 30497.0}, {"date": "2017-08-22", "close": 10.2, "volume": 21531.0}, {"date": "2017-08-23", "close": 10.3, "volume": 17317.0}, {"date": "2017-08-24", "close": 10.3, "volume": 13148.0}, {"date": "2017-08-25", "close": 10.6, "volume": 16144.0}, {"date": "2017-08-28", "close": 10.3, "volume": 13849.0}, {"date": "2017-08-29", "close": 10.5, "volume": 7894.0}, {"date": "2017-08-30", "close": 10.4, "volume": 9707.0}, {"date": "2017-08-31", "close": 10.2, "volume": 7631.0}, {"date": "2017-09-01", "close": 10.2, "volume": 16598.0}, {"date": "2017-09-05", "close": 10.4, "volume": 10096.0}, {"date": "2017-09-06", "close": 10.4, "volume": 8525.0}, {"date": "2017-09-07", "close": 10.3, "volume": 6577.0}, {"date": "2017-09-08", "close": 10.3, "volume": 11057.0}, {"date": "2017-09-11", "close": 10.2, "volume": 4243.0}, {"date": "2017-09-12", "close": 10.1, "volume": 11315.0}, {"date": "2017-09-13", "close": 10.3, "volume": 10088.0}, {"date": "2017-09-14", "close": 9.7, "volume": 18996.0}, {"date": "2017-09-15", "close": 10.0, "volume": 107812.0}, {"date": "2017-09-18", "close": 13.2, "volume": 403089.0}, {"date": "2017-09-19", "close": 22.5, "volume": 3326326.0}, {"date": "2017-09-20", "close": 20.3, "volume": 625140.0}, {"date": "2017-09-21", "close": 20.0, "volume": 274259.0}, {"date": "2017-09-22", "close": 21.4, "volume": 185931.0}, {"date": "2017-09-25", "close": 21.7, "volume": 252265.0}, {"date": "2017-09-26", "close": 22.4, "volume": 208700.0}, {"date": "2017-09-27", "close": 21.8, "volume": 80280.0}, {"date": "2017-09-28", "close": 22.037, "volume": 78919.0}, {"date": "2017-09-29", "close": 30.3, "volume": 814345.0}, {"date": "2017-10-02", "close": 34.5, "volume": 1290859.0}, {"date": "2017-10-03", "close": 32.8, "volume": 510875.0}, {"date": "2017-10-04", "close": 31.2, "volume": 766851.0}, {"date": "2017-10-05", "close": 28.1, "volume": 246796.0}, {"date": "2017-10-06", "close": 28.6, "volume": 795263.0}, {"date": "2017-10-09", "close": 26.7, "volume": 156476.0}, {"date": "2017-10-10", "close": 24.6, "volume": 121483.0}, {"date": "2017-10-11", "close": 26.2, "volume": 139499.0}, {"date": "2017-10-12", "close": 26.4, "volume": 81701.0}, {"date": "2017-10-13", "close": 24.6, "volume": 50671.0}, {"date": "2017-10-16", "close": 23.8, "volume": 48251.0}, {"date": "2017-10-17", "close": 24.8, "volume": 69890.0}, {"date": "2017-10-18", "close": 24.5, "volume": 23751.0}, {"date": "2017-10-19", "close": 24.1, "volume": 24087.0}, {"date": "2017-10-20", "close": 23.0, "volume": 41655.0}, {"date": "2017-10-23", "close": 22.8, "volume": 31153.0}, {"date": "2017-10-24", "close": 22.0, "volume": 40668.0}, {"date": "2017-10-25", "close": 24.0, "volume": 725370.0}, {"date": "2017-10-26", "close": 23.2, "volume": 76229.0}, {"date": "2017-10-27", "close": 24.0, "volume": 39066.0}, {"date": "2017-10-30", "close": 23.8, "volume": 24462.0}, {"date": "2017-10-31", "close": 24.8, "volume": 108033.0}, {"date": "2017-11-01", "close": 23.5, "volume": 31112.0}, {"date": "2017-11-02", "close": 22.1, "volume": 44198.0}, {"date": "2017-11-03", "close": 22.3, "volume": 30106.0}, {"date": "2017-11-06", "close": 21.4, "volume": 34783.0}, {"date": "2017-11-07", "close": 20.0, "volume": 42094.0}, {"date": "2017-11-08", "close": 23.2, "volume": 85441.0}, {"date": "2017-11-09", "close": 22.1, "volume": 60433.0}, {"date": "2017-11-10", "close": 24.7, "volume": 72660.0}, {"date": "2017-11-13", "close": 27.5, "volume": 596093.0}, {"date": "2017-11-14", "close": 27.0, "volume": 103467.0}, {"date": "2017-11-15", "close": 23.5, "volume": 302190.0}, {"date": "2017-11-16", "close": 22.0, "volume": 69955.0}, {"date": "2017-11-17", "close": 22.2, "volume": 31947.0}, {"date": "2017-11-20", "close": 21.735, "volume": 64950.0}, {"date": "2017-11-21", "close": 21.1, "volume": 31876.0}, {"date": "2017-11-22", "close": 21.0, "volume": 24998.0}, {"date": "2017-11-24", "close": 21.0, "volume": 18766.0}, {"date": "2017-11-27", "close": 19.9, "volume": 56530.0}, {"date": "2017-11-28", "close": 19.2, "volume": 31661.0}, {"date": "2017-11-29", "close": 20.5, "volume": 439859.0}, {"date": "2017-11-30", "close": 18.8, "volume": 85312.0}, {"date": "2017-12-01", "close": 18.6, "volume": 49228.0}, {"date": "2017-12-04", "close": 18.0, "volume": 25356.0}, {"date": "2017-12-05", "close": 18.5, "volume": 56858.0}, {"date": "2017-12-06", "close": 18.0, "volume": 17251.0}, {"date": "2017-12-07", "close": 18.0, "volume": 20044.0}, {"date": "2017-12-08", "close": 17.7, "volume": 15277.0}, {"date": "2017-12-11", "close": 17.0, "volume": 25983.0}, {"date": "2017-12-12", "close": 16.0, "volume": 37975.0}, {"date": "2017-12-13", "close": 16.8, "volume": 178346.0}, {"date": "2017-12-14", "close": 15.9, "volume": 39083.0}, {"date": "2017-12-15", "close": 16.5, "volume": 25209.0}, {"date": "2017-12-18", "close": 15.9, "volume": 30838.0}, {"date": "2017-12-19", "close": 15.7, "volume": 12719.0}, {"date": "2017-12-20", "close": 15.2, "volume": 32979.0}, {"date": "2017-12-21", "close": 15.0, "volume": 17433.0}, {"date": "2017-12-22", "close": 14.8, "volume": 14654.0}, {"date": "2017-12-26", "close": 14.6, "volume": 20680.0}, {"date": "2017-12-27", "close": 15.8, "volume": 98304.0}, {"date": "2017-12-28", "close": 16.51, "volume": 67219.0}, {"date": "2017-12-29", "close": 15.8, "volume": 35180.0}, {"date": "2018-01-02", "close": 15.7, "volume": 14319.0}, {"date": "2018-01-03", "close": 15.8, "volume": 15768.0}, {"date": "2018-01-04", "close": 16.2, "volume": 22307.0}, {"date": "2018-01-05", "close": 16.1, "volume": 18370.0}, {"date": "2018-01-08", "close": 16.6, "volume": 34736.0}, {"date": "2018-01-09", "close": 16.52, "volume": 12120.0}, {"date": "2018-01-10", "close": 16.6, "volume": 17618.0}, {"date": "2018-01-11", "close": 17.345, "volume": 89821.0}, {"date": "2018-01-12", "close": 17.8, "volume": 47947.0}, {"date": "2018-01-16", "close": 17.0, "volume": 28941.0}, {"date": "2018-01-17", "close": 17.0, "volume": 13478.0}, {"date": "2018-01-18", "close": 16.301, "volume": 10779.0}, {"date": "2018-01-19", "close": 16.1, "volume": 13949.0}, {"date": "2018-01-22", "close": 16.6, "volume": 14324.0}, {"date": "2018-01-23", "close": 16.3, "volume": 16611.0}, {"date": "2018-01-24", "close": 16.0, "volume": 14391.0}, {"date": "2018-01-25", "close": 16.9, "volume": 20349.0}, {"date": "2018-01-26", "close": 20.9, "volume": 599667.0}, {"date": "2018-01-29", "close": 19.3, "volume": 86486.0}, {"date": "2018-01-30", "close": 18.9, "volume": 28937.0}, {"date": "2018-01-31", "close": 20.0, "volume": 49162.0}, {"date": "2018-02-01", "close": 18.3, "volume": 60181.0}, {"date": "2018-02-02", "close": 19.1, "volume": 41193.0}, {"date": "2018-02-05", "close": 18.8, "volume": 381790.0}, {"date": "2018-02-06", "close": 18.7, "volume": 58092.0}, {"date": "2018-02-07", "close": 18.1, "volume": 22079.0}, {"date": "2018-02-08", "close": 17.5, "volume": 22559.0}, {"date": "2018-02-09", "close": 17.3, "volume": 41484.0}, {"date": "2018-02-12", "close": 18.0, "volume": 25169.0}, {"date": "2018-02-13", "close": 19.5, "volume": 91729.0}, {"date": "2018-02-14", "close": 20.4, "volume": 194899.0}, {"date": "2018-02-15", "close": 20.0, "volume": 62191.0}, {"date": "2018-02-16", "close": 18.5, "volume": 49882.0}, {"date": "2018-02-20", "close": 17.6, "volume": 55737.0}, {"date": "2018-02-21", "close": 17.7, "volume": 21148.0}, {"date": "2018-02-22", "close": 18.1, "volume": 49830.0}, {"date": "2018-02-23", "close": 18.1, "volume": 21035.0}, {"date": "2018-02-26", "close": 18.0, "volume": 14809.0}, {"date": "2018-02-27", "close": 17.7, "volume": 9620.0}, {"date": "2018-02-28", "close": 18.2, "volume": 17660.0}, {"date": "2018-03-01", "close": 17.3, "volume": 18045.0}, {"date": "2018-03-02", "close": 17.6, "volume": 19002.0}, {"date": "2018-03-05", "close": 17.4, "volume": 15195.0}, {"date": "2018-03-06", "close": 17.3, "volume": 14290.0}, {"date": "2018-03-07", "close": 17.7, "volume": 18707.0}, {"date": "2018-03-08", "close": 18.2, "volume": 15176.0}, {"date": "2018-03-09", "close": 18.6, "volume": 50640.0}, {"date": "2018-03-12", "close": 18.8, "volume": 20116.0}, {"date": "2018-03-13", "close": 17.9, "volume": 20704.0}, {"date": "2018-03-14", "close": 18.1, "volume": 37117.0}, {"date": "2018-03-15", "close": 18.4, "volume": 59332.0}, {"date": "2018-03-16", "close": 18.1, "volume": 36835.0}, {"date": "2018-03-19", "close": 17.8, "volume": 28678.0}, {"date": "2018-03-20", "close": 16.7, "volume": 29556.0}, {"date": "2018-03-21", "close": 15.75, "volume": 60686.0}, {"date": "2018-03-22", "close": 14.7, "volume": 48304.0}, {"date": "2018-03-23", "close": 15.1, "volume": 18908.0}, {"date": "2018-03-26", "close": 14.0, "volume": 43140.0}, {"date": "2018-03-27", "close": 13.0, "volume": 29004.0}, {"date": "2018-03-28", "close": 12.8, "volume": 25631.0}, {"date": "2018-03-29", "close": 13.6, "volume": 31207.0}, {"date": "2018-04-02", "close": 13.5, "volume": 15857.0}, {"date": "2018-04-03", "close": 13.4, "volume": 13936.0}, {"date": "2018-04-04", "close": 13.7, "volume": 7061.0}, {"date": "2018-04-05", "close": 13.6, "volume": 13339.0}, {"date": "2018-04-06", "close": 12.8, "volume": 15486.0}, {"date": "2018-04-09", "close": 12.8, "volume": 18649.0}, {"date": "2018-04-10", "close": 13.3, "volume": 31945.0}, {"date": "2018-04-11", "close": 13.4, "volume": 11565.0}, {"date": "2018-04-12", "close": 15.0, "volume": 91933.0}, {"date": "2018-04-13", "close": 15.8, "volume": 63985.0}, {"date": "2018-04-16", "close": 15.5, "volume": 34802.0}, {"date": "2018-04-17", "close": 15.3, "volume": 14186.0}, {"date": "2018-04-18", "close": 14.2, "volume": 26451.0}, {"date": "2018-04-19", "close": 14.6, "volume": 22056.0}, {"date": "2018-04-20", "close": 13.7, "volume": 31769.0}, {"date": "2018-04-23", "close": 13.6, "volume": 27500.0}, {"date": "2018-04-24", "close": 13.441, "volume": 14501.0}, {"date": "2018-04-25", "close": 13.4, "volume": 10962.0}, {"date": "2018-04-26", "close": 13.3, "volume": 14263.0}, {"date": "2018-04-27", "close": 13.5, "volume": 13059.0}, {"date": "2018-04-30", "close": 13.8, "volume": 10984.0}, {"date": "2018-05-01", "close": 13.2, "volume": 10336.0}, {"date": "2018-05-02", "close": 12.9, "volume": 27425.0}, {"date": "2018-05-03", "close": 12.8, "volume": 22818.0}, {"date": "2018-05-04", "close": 13.2, "volume": 8579.0}, {"date": "2018-05-07", "close": 13.5, "volume": 16077.0}, {"date": "2018-05-08", "close": 13.6, "volume": 10967.0}, {"date": "2018-05-09", "close": 13.4, "volume": 8146.0}, {"date": "2018-05-10", "close": 13.3, "volume": 12732.0}, {"date": "2018-05-11", "close": 13.1, "volume": 24373.0}, {"date": "2018-05-14", "close": 13.1, "volume": 9560.0}, {"date": "2018-05-15", "close": 13.0, "volume": 8008.0}, {"date": "2018-05-16", "close": 13.3, "volume": 21845.0}, {"date": "2018-05-17", "close": 13.591, "volume": 13057.0}, {"date": "2018-05-18", "close": 13.8, "volume": 16561.0}, {"date": "2018-05-21", "close": 13.8, "volume": 9291.0}, {"date": "2018-05-22", "close": 13.8, "volume": 8342.0}, {"date": "2018-05-23", "close": 13.4, "volume": 10766.0}, {"date": "2018-05-24", "close": 13.5, "volume": 5680.0}, {"date": "2018-05-25", "close": 13.4, "volume": 12181.0}, {"date": "2018-05-29", "close": 13.035, "volume": 12180.0}, {"date": "2018-05-30", "close": 13.2, "volume": 12388.0}, {"date": "2018-05-31", "close": 13.3, "volume": 9697.0}, {"date": "2018-06-01", "close": 13.3, "volume": 9999.0}, {"date": "2018-06-04", "close": 13.2, "volume": 14368.0}, {"date": "2018-06-05", "close": 13.3, "volume": 9327.0}, {"date": "2018-06-06", "close": 13.0, "volume": 19010.0}, {"date": "2018-06-07", "close": 12.8, "volume": 12380.0}, {"date": "2018-06-08", "close": 12.6, "volume": 17937.0}, {"date": "2018-06-11", "close": 13.2, "volume": 47143.0}, {"date": "2018-06-12", "close": 13.8, "volume": 65939.0}, {"date": "2018-06-13", "close": 14.3, "volume": 153158.0}, {"date": "2018-06-14", "close": 13.7, "volume": 34153.0}, {"date": "2018-06-15", "close": 14.3, "volume": 26021.0}, {"date": "2018-06-18", "close": 14.0, "volume": 17567.0}, {"date": "2018-06-19", "close": 13.9, "volume": 20503.0}, {"date": "2018-06-20", "close": 14.3, "volume": 22127.0}, {"date": "2018-06-21", "close": 13.8, "volume": 12681.0}, {"date": "2018-06-22", "close": 14.1, "volume": 13052.0}, {"date": "2018-06-25", "close": 13.9, "volume": 18849.0}, {"date": "2018-06-26", "close": 13.8, "volume": 12681.0}, {"date": "2018-06-27", "close": 13.6, "volume": 15753.0}, {"date": "2018-06-28", "close": 13.4, "volume": 13692.0}, {"date": "2018-06-29", "close": 13.4, "volume": 11718.0}, {"date": "2018-07-02", "close": 13.038, "volume": 6555.0}, {"date": "2018-07-03", "close": 13.4, "volume": 6419.0}, {"date": "2018-07-05", "close": 13.0, "volume": 14626.0}, {"date": "2018-07-06", "close": 13.1, "volume": 5510.0}, {"date": "2018-07-09", "close": 13.2, "volume": 13020.0}, {"date": "2018-07-10", "close": 13.0, "volume": 6655.0}, {"date": "2018-07-11", "close": 13.158, "volume": 7331.0}, {"date": "2018-07-12", "close": 13.779, "volume": 34942.0}, {"date": "2018-07-13", "close": 14.9, "volume": 229812.0}, {"date": "2018-07-16", "close": 14.253, "volume": 74495.0}, {"date": "2018-07-17", "close": 14.1, "volume": 87350.0}, {"date": "2018-07-18", "close": 13.4, "volume": 36904.0}, {"date": "2018-07-19", "close": 13.4, "volume": 14062.0}, {"date": "2018-07-20", "close": 13.0, "volume": 19599.0}, {"date": "2018-07-23", "close": 12.7, "volume": 25491.0}, {"date": "2018-07-24", "close": 12.4, "volume": 35152.0}, {"date": "2018-07-25", "close": 12.5, "volume": 12337.0}, {"date": "2018-07-26", "close": 12.5, "volume": 8533.0}, {"date": "2018-07-27", "close": 12.3, "volume": 33130.0}, {"date": "2018-07-30", "close": 11.386, "volume": 31673.0}, {"date": "2018-07-31", "close": 11.7, "volume": 15987.0}, {"date": "2018-08-01", "close": 11.6, "volume": 9855.0}, {"date": "2018-08-02", "close": 12.099, "volume": 10997.0}, {"date": "2018-08-03", "close": 11.8, "volume": 9891.0}, {"date": "2018-08-06", "close": 11.9, "volume": 5449.0}, {"date": "2018-08-07", "close": 11.9, "volume": 7720.0}, {"date": "2018-08-08", "close": 12.0, "volume": 11944.0}, {"date": "2018-08-09", "close": 12.0, "volume": 9938.0}, {"date": "2018-08-10", "close": 11.0, "volume": 27716.0}, {"date": "2018-08-13", "close": 10.7, "volume": 8847.0}, {"date": "2018-08-14", "close": 10.2, "volume": 29063.0}, {"date": "2018-08-15", "close": 10.6, "volume": 6223.0}, {"date": "2018-08-16", "close": 10.8, "volume": 12779.0}, {"date": "2018-08-17", "close": 10.4, "volume": 12062.0}, {"date": "2018-08-20", "close": 10.7, "volume": 6854.0}, {"date": "2018-08-21", "close": 10.8, "volume": 8853.0}, {"date": "2018-08-22", "close": 10.9, "volume": 5462.0}, {"date": "2018-08-23", "close": 11.2, "volume": 9259.0}, {"date": "2018-08-24", "close": 11.0, "volume": 7869.0}, {"date": "2018-08-27", "close": 11.2, "volume": 14272.0}, {"date": "2018-08-28", "close": 11.5, "volume": 11071.0}, {"date": "2018-08-29", "close": 12.0, "volume": 11658.0}, {"date": "2018-08-30", "close": 12.0, "volume": 16441.0}, {"date": "2018-08-31", "close": 12.1, "volume": 7650.0}, {"date": "2018-09-04", "close": 12.2, "volume": 6427.0}, {"date": "2018-09-05", "close": 11.7, "volume": 8337.0}, {"date": "2018-09-06", "close": 11.3, "volume": 7546.0}, {"date": "2018-09-07", "close": 11.4, "volume": 8495.0}, {"date": "2018-09-10", "close": 11.9, "volume": 9583.0}, {"date": "2018-09-11", "close": 11.8, "volume": 5780.0}, {"date": "2018-09-12", "close": 11.7, "volume": 7567.0}, {"date": "2018-09-13", "close": 11.7, "volume": 6505.0}, {"date": "2018-09-14", "close": 11.7, "volume": 5998.0}, {"date": "2018-09-17", "close": 11.6, "volume": 5152.0}, {"date": "2018-09-18", "close": 11.5, "volume": 8608.0}, {"date": "2018-09-19", "close": 11.2, "volume": 9520.0}, {"date": "2018-09-20", "close": 11.2, "volume": 12364.0}, {"date": "2018-09-21", "close": 10.8, "volume": 18266.0}, {"date": "2018-09-24", "close": 10.5, "volume": 16358.0}, {"date": "2018-09-25", "close": 11.2, "volume": 15537.0}, {"date": "2018-09-26", "close": 10.9, "volume": 5774.0}, {"date": "2018-09-27", "close": 10.9, "volume": 4336.0}, {"date": "2018-09-28", "close": 10.5, "volume": 10423.0}, {"date": "2018-10-01", "close": 10.7, "volume": 17844.0}, {"date": "2018-10-02", "close": 10.6, "volume": 5660.0}, {"date": "2018-10-03", "close": 10.7, "volume": 8413.0}, {"date": "2018-10-04", "close": 10.8, "volume": 5865.0}, {"date": "2018-10-05", "close": 10.7, "volume": 9719.0}, {"date": "2018-10-08", "close": 10.4, "volume": 3353.0}, {"date": "2018-10-09", "close": 9.774, "volume": 40047.0}, {"date": "2018-10-10", "close": 9.0, "volume": 35000.0}, {"date": "2018-10-11", "close": 9.1, "volume": 5788.0}, {"date": "2018-10-12", "close": 9.221, "volume": 6148.0}, {"date": "2018-10-15", "close": 9.063, "volume": 7161.0}, {"date": "2018-10-16", "close": 9.0155, "volume": 7870.0}, {"date": "2018-10-17", "close": 9.026, "volume": 8255.0}, {"date": "2018-10-18", "close": 9.011, "volume": 5077.0}, {"date": "2018-10-19", "close": 8.75, "volume": 9663.0}, {"date": "2018-10-22", "close": 8.5, "volume": 20976.0}, {"date": "2018-10-23", "close": 7.822, "volume": 26259.0}, {"date": "2018-10-24", "close": 7.1517, "volume": 15137.0}, {"date": "2018-10-25", "close": 7.362, "volume": 22952.0}, {"date": "2018-10-26", "close": 6.68, "volume": 34094.0}, {"date": "2018-10-29", "close": 8.072, "volume": 35792.0}, {"date": "2018-10-30", "close": 8.3, "volume": 7923.0}, {"date": "2018-10-31", "close": 9.3, "volume": 40811.0}, {"date": "2018-11-01", "close": 9.7, "volume": 19219.0}, {"date": "2018-11-02", "close": 10.7, "volume": 46234.0}, {"date": "2018-11-05", "close": 10.0, "volume": 21295.0}, {"date": "2018-11-06", "close": 10.492, "volume": 8074.0}, {"date": "2018-11-07", "close": 10.1, "volume": 4721.0}, {"date": "2018-11-08", "close": 10.1, "volume": 6642.0}, {"date": "2018-11-09", "close": 9.803, "volume": 3217.0}, {"date": "2018-11-12", "close": 9.307, "volume": 8434.0}, {"date": "2018-11-13", "close": 8.951, "volume": 5790.0}, {"date": "2018-11-14", "close": 8.888, "volume": 9012.0}, {"date": "2018-11-15", "close": 8.8, "volume": 6186.0}, {"date": "2018-11-16", "close": 9.2006, "volume": 2173.0}, {"date": "2018-11-19", "close": 8.78, "volume": 7418.0}, {"date": "2018-11-20", "close": 8.505, "volume": 5441.0}, {"date": "2018-11-21", "close": 8.062, "volume": 6535.0}, {"date": "2018-11-23", "close": 8.4, "volume": 4594.0}, {"date": "2018-11-26", "close": 8.201, "volume": 5704.0}, {"date": "2018-11-27", "close": 8.2, "volume": 4329.0}, {"date": "2018-11-28", "close": 8.2, "volume": 13928.0}, {"date": "2018-11-29", "close": 8.0515, "volume": 9276.0}, {"date": "2018-11-30", "close": 7.72, "volume": 5758.0}, {"date": "2018-12-03", "close": 7.7, "volume": 12585.0}, {"date": "2018-12-04", "close": 7.5, "volume": 12458.0}, {"date": "2018-12-06", "close": 7.02, "volume": 6194.0}, {"date": "2018-12-07", "close": 6.866, "volume": 14760.0}, {"date": "2018-12-10", "close": 5.32, "volume": 80328.0}, {"date": "2018-12-11", "close": 5.6, "volume": 20284.0}, {"date": "2018-12-12", "close": 5.435, "volume": 22848.0}, {"date": "2018-12-13", "close": 5.455, "volume": 12850.0}, {"date": "2018-12-14", "close": 5.3, "volume": 11018.0}, {"date": "2018-12-17", "close": 5.114, "volume": 15989.0}, {"date": "2018-12-18", "close": 5.1, "volume": 6765.0}, {"date": "2018-12-19", "close": 5.41, "volume": 19604.0}, {"date": "2018-12-20", "close": 5.2, "volume": 10836.0}, {"date": "2018-12-21", "close": 5.013, "volume": 20629.0}, {"date": "2018-12-24", "close": 4.501, "volume": 8410.0}, {"date": "2018-12-26", "close": 3.6, "volume": 48296.0}, {"date": "2018-12-27", "close": 3.2, "volume": 43736.0}, {"date": "2018-12-28", "close": 3.701, "volume": 38382.0}, {"date": "2018-12-31", "close": 4.1, "volume": 23825.0}, {"date": "2019-01-02", "close": 4.95, "volume": 15703.0}, {"date": "2019-01-03", "close": 4.8246, "volume": 9083.0}, {"date": "2019-01-04", "close": 5.101, "volume": 5209.0}, {"date": "2019-01-07", "close": 6.199, "volume": 14558.0}, {"date": "2019-01-08", "close": 5.7, "volume": 7208.0}, {"date": "2019-01-09", "close": 5.827, "volume": 7096.0}, {"date": "2019-01-10", "close": 6.1, "volume": 10859.0}, {"date": "2019-01-11", "close": 6.005, "volume": 7624.0}, {"date": "2019-01-14", "close": 6.5, "volume": 14104.0}, {"date": "2019-01-15", "close": 6.799, "volume": 5161.0}, {"date": "2019-01-16", "close": 6.278, "volume": 3249.0}, {"date": "2019-01-17", "close": 6.2, "volume": 4527.0}, {"date": "2019-01-18", "close": 6.65, "volume": 7695.0}, {"date": "2019-01-22", "close": 6.497, "volume": 109692.0}, {"date": "2019-01-23", "close": 5.999, "volume": 35157.0}, {"date": "2019-01-24", "close": 5.475, "volume": 764149.0}, {"date": "2019-01-25", "close": 5.002, "volume": 75345.0}, {"date": "2019-01-28", "close": 4.75, "volume": 36685.0}, {"date": "2019-01-29", "close": 4.64, "volume": 16229.0}, {"date": "2019-01-30", "close": 5.175, "volume": 35474.0}, {"date": "2019-01-31", "close": 5.085, "volume": 18109.0}, {"date": "2019-02-01", "close": 5.0, "volume": 18985.0}, {"date": "2019-02-04", "close": 5.2, "volume": 9103.0}, {"date": "2019-02-05", "close": 5.005, "volume": 12917.0}, {"date": "2019-02-06", "close": 5.0, "volume": 39016.0}, {"date": "2019-02-07", "close": 4.83, "volume": 22186.0}, {"date": "2019-02-08", "close": 4.625, "volume": 8001.0}, {"date": "2019-02-11", "close": 4.3, "volume": 30820.0}, {"date": "2019-02-12", "close": 4.4, "volume": 14793.0}, {"date": "2019-02-13", "close": 4.29, "volume": 6914.0}, {"date": "2019-02-14", "close": 4.2, "volume": 10033.0}, {"date": "2019-02-15", "close": 4.28, "volume": 17235.0}, {"date": "2019-02-19", "close": 4.34, "volume": 14977.0}, {"date": "2019-02-20", "close": 4.12, "volume": 15805.0}, {"date": "2019-02-21", "close": 4.28, "volume": 5153.0}, {"date": "2019-02-22", "close": 4.181, "volume": 9590.0}, {"date": "2019-02-25", "close": 4.35, "volume": 9414.0}, {"date": "2019-02-26", "close": 4.708, "volume": 18304.0}, {"date": "2019-02-27", "close": 4.5933, "volume": 5163.0}, {"date": "2019-02-28", "close": 4.396, "volume": 6123.0}, {"date": "2019-03-01", "close": 4.7, "volume": 13519.0}, {"date": "2019-03-04", "close": 4.85, "volume": 10355.0}, {"date": "2019-03-05", "close": 4.771, "volume": 14087.0}, {"date": "2019-03-06", "close": 4.61, "volume": 8645.0}, {"date": "2019-03-07", "close": 4.468, "volume": 11520.0}, {"date": "2019-03-08", "close": 4.55, "volume": 12740.0}, {"date": "2019-03-11", "close": 4.639, "volume": 5985.0}, {"date": "2019-03-12", "close": 4.608, "volume": 5216.0}, {"date": "2019-03-13", "close": 4.71, "volume": 12975.0}, {"date": "2019-03-14", "close": 5.3, "volume": 50515.0}, {"date": "2019-03-15", "close": 5.103, "volume": 28532.0}, {"date": "2019-03-18", "close": 5.7, "volume": 35767.0}, {"date": "2019-03-19", "close": 5.6, "volume": 22567.0}, {"date": "2019-03-20", "close": 5.5153, "volume": 10192.0}, {"date": "2019-03-21", "close": 5.85, "volume": 21692.0}, {"date": "2019-03-22", "close": 5.9, "volume": 15715.0}, {"date": "2019-03-25", "close": 5.5, "volume": 18705.0}, {"date": "2019-03-26", "close": 5.696, "volume": 3569.0}, {"date": "2019-03-27", "close": 5.65, "volume": 5870.0}, {"date": "2019-03-28", "close": 5.6208, "volume": 17822.0}, {"date": "2019-03-29", "close": 4.663, "volume": 95115.0}, {"date": "2019-04-01", "close": 5.676, "volume": 89625.0}, {"date": "2019-04-02", "close": 6.4, "volume": 216474.0}, {"date": "2019-04-03", "close": 6.15, "volume": 31493.0}, {"date": "2019-04-04", "close": 5.8, "volume": 15299.0}, {"date": "2019-04-05", "close": 5.847, "volume": 13925.0}, {"date": "2019-04-08", "close": 5.7605, "volume": 20164.0}, {"date": "2019-04-09", "close": 5.8, "volume": 11229.0}, {"date": "2019-04-10", "close": 5.8, "volume": 20475.0}, {"date": "2019-04-11", "close": 5.866, "volume": 6394.0}, {"date": "2019-04-12", "close": 5.75, "volume": 5549.0}, {"date": "2019-04-15", "close": 5.605, "volume": 6843.0}, {"date": "2019-04-16", "close": 5.776, "volume": 6362.0}, {"date": "2019-04-17", "close": 5.4, "volume": 13217.0}, {"date": "2019-04-18", "close": 5.295, "volume": 11862.0}, {"date": "2019-04-22", "close": 5.1738, "volume": 12851.0}, {"date": "2019-04-23", "close": 4.937, "volume": 16040.0}, {"date": "2019-04-24", "close": 4.901, "volume": 6842.0}, {"date": "2019-04-25", "close": 4.95, "volume": 8033.0}, {"date": "2019-04-26", "close": 4.973, "volume": 6759.0}, {"date": "2019-04-29", "close": 4.9, "volume": 7262.0}, {"date": "2019-04-30", "close": 4.807, "volume": 14530.0}, {"date": "2019-05-01", "close": 4.788, "volume": 29460.0}, {"date": "2019-05-02", "close": 4.699, "volume": 6296.0}, {"date": "2019-05-03", "close": 4.599, "volume": 14097.0}, {"date": "2019-05-06", "close": 4.6, "volume": 6279.0}, {"date": "2019-05-07", "close": 4.149, "volume": 31515.0}, {"date": "2019-05-08", "close": 4.25, "volume": 13325.0}, {"date": "2019-05-09", "close": 4.1799, "volume": 5468.0}, {"date": "2019-05-10", "close": 4.1948, "volume": 5527.0}, {"date": "2019-05-13", "close": 4.191, "volume": 19491.0}, {"date": "2019-05-14", "close": 4.101, "volume": 14239.0}, {"date": "2019-05-15", "close": 3.888, "volume": 38326.0}, {"date": "2019-05-16", "close": 3.7, "volume": 12246.0}, {"date": "2019-05-17", "close": 3.2, "volume": 97526.0}, {"date": "2019-05-20", "close": 3.162, "volume": 19102.0}, {"date": "2019-05-21", "close": 3.35, "volume": 45994.0}, {"date": "2019-05-22", "close": 3.5063, "volume": 57381.0}, {"date": "2019-05-23", "close": 2.937, "volume": 35955.0}, {"date": "2019-05-24", "close": 2.821, "volume": 38101.0}, {"date": "2019-05-28", "close": 2.953, "volume": 27584.0}, {"date": "2019-05-29", "close": 2.815, "volume": 12363.0}, {"date": "2019-05-30", "close": 3.43, "volume": 90521.0}, {"date": "2019-05-31", "close": 3.128, "volume": 29666.0}, {"date": "2019-06-03", "close": 2.996, "volume": 18109.0}, {"date": "2019-06-04", "close": 3.012, "volume": 39954.0}, {"date": "2019-06-05", "close": 2.75, "volume": 75949.0}, {"date": "2019-06-06", "close": 2.96, "volume": 136538.0}, {"date": "2019-06-07", "close": 3.2, "volume": 188026.0}, {"date": "2019-06-10", "close": 3.01, "volume": 60891.0}, {"date": "2019-06-11", "close": 3.29, "volume": 144861.0}, {"date": "2019-06-12", "close": 3.75, "volume": 180548.0}, {"date": "2019-06-13", "close": 3.63, "volume": 75843.0}, {"date": "2019-06-14", "close": 3.43, "volume": 15722.0}, {"date": "2019-06-17", "close": 3.3, "volume": 58608.0}, {"date": "2019-06-18", "close": 3.41, "volume": 71719.0}, {"date": "2019-06-19", "close": 3.54, "volume": 24358.0}, {"date": "2019-06-20", "close": 3.5, "volume": 16176.0}, {"date": "2019-06-21", "close": 3.34, "volume": 101674.0}, {"date": "2019-06-24", "close": 3.18, "volume": 51410.0}, {"date": "2019-06-25", "close": 3.29, "volume": 40428.0}, {"date": "2019-06-26", "close": 3.3101, "volume": 54669.0}, {"date": "2019-06-27", "close": 3.35, "volume": 22344.0}, {"date": "2019-06-28", "close": 3.32, "volume": 32314.0}, {"date": "2019-07-01", "close": 3.605, "volume": 73024.0}, {"date": "2019-07-02", "close": 3.6, "volume": 31393.0}, {"date": "2019-07-03", "close": 3.77, "volume": 37146.0}, {"date": "2019-07-05", "close": 3.6799, "volume": 10363.0}, {"date": "2019-07-08", "close": 3.493, "volume": 32587.0}, {"date": "2019-07-09", "close": 3.32, "volume": 26982.0}, {"date": "2019-07-10", "close": 3.2701, "volume": 15942.0}, {"date": "2019-07-11", "close": 3.37, "volume": 19358.0}, {"date": "2019-07-12", "close": 3.22, "volume": 6796.0}, {"date": "2019-07-15", "close": 6.23, "volume": 37749690.0}, {"date": "2019-07-16", "close": 6.0, "volume": 2044571.0}, {"date": "2019-07-17", "close": 5.7, "volume": 3582587.0}, {"date": "2019-07-18", "close": 5.25, "volume": 546273.0}, {"date": "2019-07-19", "close": 5.64, "volume": 506396.0}, {"date": "2019-07-22", "close": 5.0, "volume": 397507.0}, {"date": "2019-07-23", "close": 4.86, "volume": 162972.0}, {"date": "2019-07-24", "close": 4.76, "volume": 139676.0}, {"date": "2019-07-25", "close": 5.02, "volume": 542090.0}, {"date": "2019-07-26", "close": 4.92, "volume": 72022.0}, {"date": "2019-07-29", "close": 4.73, "volume": 49655.0}, {"date": "2019-07-30", "close": 4.83, "volume": 34951.0}, {"date": "2019-07-31", "close": 4.4, "volume": 144706.0}, {"date": "2019-08-01", "close": 3.98, "volume": 46088.0}, {"date": "2019-08-02", "close": 3.82, "volume": 43161.0}, {"date": "2019-08-05", "close": 3.86, "volume": 42263.0}, {"date": "2019-08-06", "close": 3.75, "volume": 36782.0}, {"date": "2019-08-07", "close": 3.5, "volume": 34622.0}, {"date": "2019-08-08", "close": 3.25, "volume": 26715.0}, {"date": "2019-08-09", "close": 2.95, "volume": 86121.0}, {"date": "2019-08-12", "close": 3.02, "volume": 57963.0}, {"date": "2019-08-13", "close": 2.98, "volume": 92479.0}, {"date": "2019-08-14", "close": 2.8, "volume": 55911.0}, {"date": "2019-08-15", "close": 2.9, "volume": 346630.0}, {"date": "2019-08-16", "close": 2.92, "volume": 120568.0}, {"date": "2019-08-19", "close": 2.99, "volume": 291563.0}, {"date": "2019-08-20", "close": 2.75, "volume": 130755.0}, {"date": "2019-08-21", "close": 2.67, "volume": 143219.0}, {"date": "2019-08-22", "close": 2.71, "volume": 63600.0}, {"date": "2019-08-23", "close": 2.59, "volume": 80615.0}, {"date": "2019-08-26", "close": 2.7, "volume": 28445.0}, {"date": "2019-08-27", "close": 2.58, "volume": 137601.0}, {"date": "2019-08-28", "close": 2.44, "volume": 59316.0}, {"date": "2019-08-29", "close": 2.42, "volume": 39488.0}, {"date": "2019-08-30", "close": 2.38, "volume": 55812.0}, {"date": "2019-09-03", "close": 2.48, "volume": 37282.0}, {"date": "2019-09-04", "close": 2.47, "volume": 34864.0}, {"date": "2019-09-05", "close": 2.54, "volume": 32796.0}, {"date": "2019-09-06", "close": 2.67, "volume": 75141.0}, {"date": "2019-09-09", "close": 2.69, "volume": 88524.0}, {"date": "2019-09-10", "close": 2.65, "volume": 37085.0}, {"date": "2019-09-11", "close": 2.64, "volume": 25695.0}, {"date": "2019-09-12", "close": 2.62, "volume": 24712.0}, {"date": "2019-09-13", "close": 2.7103, "volume": 55201.0}, {"date": "2019-09-16", "close": 2.72, "volume": 19134.0}, {"date": "2019-09-17", "close": 3.09, "volume": 3673239.0}, {"date": "2019-09-18", "close": 2.85, "volume": 241419.0}, {"date": "2019-09-19", "close": 2.85, "volume": 114833.0}, {"date": "2019-09-20", "close": 3.09, "volume": 135965.0}, {"date": "2019-09-23", "close": 3.08, "volume": 106996.0}, {"date": "2019-09-24", "close": 3.03, "volume": 376878.0}, {"date": "2019-09-25", "close": 2.98, "volume": 132988.0}, {"date": "2019-09-26", "close": 2.86, "volume": 98270.0}, {"date": "2019-09-27", "close": 3.08, "volume": 107061.0}, {"date": "2019-09-30", "close": 3.7, "volume": 513108.0}, {"date": "2019-10-01", "close": 3.55, "volume": 376298.0}, {"date": "2019-10-02", "close": 3.48, "volume": 106800.0}, {"date": "2019-10-03", "close": 3.53, "volume": 151384.0}, {"date": "2019-10-04", "close": 3.36, "volume": 168040.0}, {"date": "2019-10-07", "close": 3.01, "volume": 1197269.0}, {"date": "2019-10-08", "close": 2.79, "volume": 134066.0}, {"date": "2019-10-09", "close": 2.59, "volume": 114380.0}, {"date": "2019-10-10", "close": 2.48, "volume": 114307.0}, {"date": "2019-10-11", "close": 2.5, "volume": 41858.0}, {"date": "2019-10-14", "close": 2.57, "volume": 52251.0}, {"date": "2019-10-15", "close": 2.58, "volume": 36839.0}, {"date": "2019-10-16", "close": 2.84, "volume": 166385.0}, {"date": "2019-10-17", "close": 2.71, "volume": 33659.0}, {"date": "2019-10-18", "close": 2.69, "volume": 32414.0}, {"date": "2019-10-21", "close": 2.61, "volume": 73879.0}, {"date": "2019-10-22", "close": 2.58, "volume": 28850.0}, {"date": "2019-10-23", "close": 2.76, "volume": 28218.0}, {"date": "2019-10-24", "close": 2.7, "volume": 26120.0}, {"date": "2019-10-25", "close": 2.64, "volume": 33362.0}, {"date": "2019-10-28", "close": 2.62, "volume": 35488.0}, {"date": "2019-10-29", "close": 2.55, "volume": 42059.0}, {"date": "2019-10-30", "close": 2.52, "volume": 31884.0}, {"date": "2019-10-31", "close": 2.56, "volume": 15397.0}, {"date": "2019-11-01", "close": 2.55, "volume": 29809.0}, {"date": "2019-11-04", "close": 2.65, "volume": 34155.0}, {"date": "2019-11-05", "close": 2.6, "volume": 36419.0}, {"date": "2019-11-06", "close": 2.56, "volume": 34512.0}, {"date": "2019-11-07", "close": 2.51, "volume": 58668.0}, {"date": "2019-11-08", "close": 2.2, "volume": 121159.0}, {"date": "2019-11-11", "close": 2.14, "volume": 28632.0}, {"date": "2019-11-12", "close": 1.92, "volume": 75141.0}, {"date": "2019-11-13", "close": 1.785, "volume": 103430.0}, {"date": "2019-11-14", "close": 1.75, "volume": 53406.0}, {"date": "2019-11-15", "close": 1.82, "volume": 21650.0}, {"date": "2019-11-18", "close": 1.8, "volume": 19473.0}, {"date": "2019-11-19", "close": 1.7112, "volume": 42905.0}, {"date": "2019-11-20", "close": 1.73, "volume": 26774.0}, {"date": "2019-11-21", "close": 1.81, "volume": 36234.0}, {"date": "2019-11-22", "close": 1.74, "volume": 16848.0}, {"date": "2019-11-25", "close": 1.84, "volume": 16172.0}, {"date": "2019-11-26", "close": 1.77, "volume": 33872.0}, {"date": "2019-11-27", "close": 1.75, "volume": 17373.0}, {"date": "2019-11-29", "close": 1.55, "volume": 41585.0}, {"date": "2019-12-02", "close": 1.69, "volume": 83577.0}, {"date": "2019-12-03", "close": 1.75, "volume": 59117.0}, {"date": "2019-12-04", "close": 1.75, "volume": 39034.0}, {"date": "2019-12-05", "close": 1.58, "volume": 172476.0}, {"date": "2019-12-06", "close": 1.33, "volume": 324844.0}, {"date": "2019-12-09", "close": 1.42, "volume": 105416.0}, {"date": "2019-12-10", "close": 1.41, "volume": 109117.0}, {"date": "2019-12-11", "close": 1.44, "volume": 82655.0}, {"date": "2019-12-12", "close": 1.28, "volume": 219822.0}, {"date": "2019-12-13", "close": 1.295, "volume": 193730.0}, {"date": "2019-12-16", "close": 1.1, "volume": 434328.0}, {"date": "2019-12-17", "close": 1.04, "volume": 945673.0}, {"date": "2019-12-18", "close": 1.13, "volume": 422955.0}, {"date": "2019-12-19", "close": 1.07, "volume": 178852.0}, {"date": "2019-12-20", "close": 1.05, "volume": 244087.0}, {"date": "2019-12-23", "close": 1.1477, "volume": 244787.0}, {"date": "2019-12-24", "close": 1.19, "volume": 99269.0}, {"date": "2019-12-26", "close": 1.2, "volume": 135138.0}, {"date": "2019-12-27", "close": 1.16, "volume": 145935.0}, {"date": "2019-12-30", "close": 1.27, "volume": 357037.0}, {"date": "2019-12-31", "close": 1.28, "volume": 262999.0}, {"date": "2020-01-02", "close": 1.23, "volume": 99634.0}, {"date": "2020-01-03", "close": 1.26, "volume": 161974.0}, {"date": "2020-01-06", "close": 1.34, "volume": 306411.0}, {"date": "2020-01-07", "close": 1.35, "volume": 138481.0}, {"date": "2020-01-08", "close": 1.3282, "volume": 195627.0}, {"date": "2020-01-09", "close": 1.75, "volume": 1111071.0}, {"date": "2020-01-10", "close": 1.67, "volume": 374534.0}, {"date": "2020-01-13", "close": 1.68, "volume": 213231.0}, {"date": "2020-01-14", "close": 1.72, "volume": 170655.0}, {"date": "2020-01-15", "close": 1.79, "volume": 178976.0}, {"date": "2020-01-16", "close": 1.78, "volume": 272775.0}, {"date": "2020-01-17", "close": 1.83, "volume": 201235.0}, {"date": "2020-01-21", "close": 1.82, "volume": 175272.0}, {"date": "2020-01-22", "close": 1.8, "volume": 122211.0}, {"date": "2020-01-23", "close": 1.77, "volume": 113118.0}, {"date": "2020-01-24", "close": 1.77, "volume": 144857.0}, {"date": "2020-01-27", "close": 1.62, "volume": 147608.0}, {"date": "2020-01-28", "close": 1.62, "volume": 123709.0}, {"date": "2020-01-29", "close": 1.61, "volume": 115808.0}, {"date": "2020-01-30", "close": 1.54, "volume": 90187.0}, {"date": "2020-01-31", "close": 1.53, "volume": 113281.0}, {"date": "2020-02-03", "close": 1.5, "volume": 148510.0}, {"date": "2020-02-04", "close": 1.49, "volume": 117791.0}, {"date": "2020-02-05", "close": 1.56, "volume": 110823.0}, {"date": "2020-02-06", "close": 1.51, "volume": 47037.0}, {"date": "2020-02-07", "close": 1.49, "volume": 165342.0}, {"date": "2020-02-10", "close": 1.43, "volume": 107316.0}, {"date": "2020-02-11", "close": 1.36, "volume": 93245.0}, {"date": "2020-02-12", "close": 1.39, "volume": 105975.0}, {"date": "2020-02-13", "close": 1.37, "volume": 139306.0}, {"date": "2020-02-14", "close": 1.34, "volume": 170737.0}, {"date": "2020-02-18", "close": 1.42, "volume": 100123.0}, {"date": "2020-02-19", "close": 1.38, "volume": 104382.0}, {"date": "2020-02-20", "close": 1.38, "volume": 77920.0}, {"date": "2020-02-21", "close": 1.39, "volume": 150225.0}, {"date": "2020-02-24", "close": 1.39, "volume": 73963.0}, {"date": "2020-02-25", "close": 1.34, "volume": 191993.0}, {"date": "2020-02-26", "close": 1.21, "volume": 189213.0}, {"date": "2020-02-27", "close": 1.2, "volume": 200202.0}, {"date": "2020-02-28", "close": 1.18, "volume": 183504.0}, {"date": "2020-03-02", "close": 1.13, "volume": 167991.0}, {"date": "2020-03-03", "close": 1.14, "volume": 146249.0}, {"date": "2020-03-04", "close": 1.18, "volume": 125413.0}, {"date": "2020-03-05", "close": 1.17, "volume": 95092.0}, {"date": "2020-03-06", "close": 1.13, "volume": 209177.0}, {"date": "2020-03-09", "close": 0.9484, "volume": 145690.0}, {"date": "2020-03-10", "close": 0.94, "volume": 609662.0}, {"date": "2020-03-11", "close": 1.005, "volume": 137688.0}, {"date": "2020-03-12", "close": 1.04, "volume": 145030.0}, {"date": "2020-03-13", "close": 1.07, "volume": 146865.0}, {"date": "2020-03-16", "close": 1.01, "volume": 107183.0}, {"date": "2020-03-17", "close": 1.17, "volume": 275582.0}, {"date": "2020-03-18", "close": 1.12, "volume": 1524365.0}, {"date": "2020-03-19", "close": 1.18, "volume": 510755.0}, {"date": "2020-03-20", "close": 1.11, "volume": 383446.0}, {"date": "2020-03-23", "close": 1.16, "volume": 358305.0}, {"date": "2020-03-24", "close": 1.76, "volume": 13083830.0}, {"date": "2020-03-25", "close": 2.02, "volume": 5418617.0}, {"date": "2020-03-26", "close": 1.42, "volume": 4291638.0}, {"date": "2020-03-27", "close": 1.29, "volume": 1168711.0}, {"date": "2020-03-30", "close": 1.19, "volume": 462599.0}, {"date": "2020-03-31", "close": 1.2, "volume": 1187051.0}, {"date": "2020-04-01", "close": 1.08, "volume": 578680.0}, {"date": "2020-04-02", "close": 1.01, "volume": 572320.0}, {"date": "2020-04-03", "close": 1.0, "volume": 9146709.0}, {"date": "2020-04-06", "close": 1.1, "volume": 2330322.0}, {"date": "2020-04-07", "close": 1.18, "volume": 2981565.0}, {"date": "2020-04-08", "close": 1.78, "volume": 8878618.0}, {"date": "2020-04-09", "close": 1.63, "volume": 3932242.0}, {"date": "2020-04-13", "close": 1.62, "volume": 1402826.0}, {"date": "2020-04-14", "close": 1.71, "volume": 1388438.0}, {"date": "2020-04-15", "close": 1.5, "volume": 1736274.0}, {"date": "2020-04-16", "close": 1.47, "volume": 837860.0}, {"date": "2020-04-17", "close": 1.57, "volume": 946368.0}, {"date": "2020-04-20", "close": 1.69, "volume": 1529275.0}, {"date": "2020-04-21", "close": 1.72, "volume": 500701.0}, {"date": "2020-04-22", "close": 1.84, "volume": 831570.0}, {"date": "2020-04-23", "close": 1.99, "volume": 1273761.0}, {"date": "2020-04-24", "close": 2.49, "volume": 4638667.0}, {"date": "2020-04-27", "close": 2.53, "volume": 1131215.0}, {"date": "2020-04-28", "close": 2.41, "volume": 761982.0}, {"date": "2020-04-29", "close": 8.5, "volume": 199350500.0}, {"date": "2020-04-30", "close": 7.0, "volume": 27507790.0}, {"date": "2020-05-01", "close": 7.27, "volume": 29951110.0}, {"date": "2020-05-04", "close": 7.29, "volume": 8197751.0}, {"date": "2020-05-05", "close": 6.85, "volume": 4714603.0}, {"date": "2020-05-06", "close": 6.8, "volume": 2142630.0}, {"date": "2020-05-07", "close": 7.06, "volume": 2598762.0}, {"date": "2020-05-08", "close": 7.05, "volume": 1069324.0}, {"date": "2020-05-11", "close": 8.18, "volume": 4837410.0}, {"date": "2020-05-12", "close": 7.9, "volume": 2469224.0}, {"date": "2020-05-13", "close": 6.66, "volume": 7948025.0}, {"date": "2020-05-14", "close": 6.55, "volume": 2145435.0}, {"date": "2020-05-15", "close": 5.99, "volume": 2048760.0}, {"date": "2020-05-18", "close": 5.51, "volume": 2100740.0}, {"date": "2020-05-19", "close": 5.4, "volume": 1094893.0}, {"date": "2020-05-20", "close": 4.99, "volume": 2075363.0}, {"date": "2020-05-21", "close": 5.29, "volume": 1784042.0}, {"date": "2020-05-22", "close": 5.39, "volume": 1205329.0}, {"date": "2020-05-26", "close": 5.26, "volume": 1130678.0}, {"date": "2020-05-27", "close": 4.745, "volume": 1605745.0}, {"date": "2020-05-28", "close": 4.38, "volume": 1136807.0}, {"date": "2020-05-29", "close": 4.64, "volume": 1252085.0}, {"date": "2020-06-01", "close": 4.81, "volume": 745888.0}, {"date": "2020-06-02", "close": 4.81, "volume": 598265.0}, {"date": "2020-06-03", "close": 4.59, "volume": 901432.0}, {"date": "2020-06-04", "close": 4.45, "volume": 676733.0}, {"date": "2020-06-05", "close": 4.28, "volume": 902219.0}, {"date": "2020-06-08", "close": 4.67, "volume": 1752679.0}, {"date": "2020-06-09", "close": 4.66, "volume": 776940.0}, {"date": "2020-06-10", "close": 5.01, "volume": 4167508.0}, {"date": "2020-06-11", "close": 4.37, "volume": 1468867.0}, {"date": "2020-06-12", "close": 4.44, "volume": 993990.0}, {"date": "2020-06-15", "close": 4.7, "volume": 758967.0}, {"date": "2020-06-16", "close": 4.73, "volume": 638088.0}, {"date": "2020-06-17", "close": 5.23, "volume": 2142457.0}, {"date": "2020-06-18", "close": 4.97, "volume": 891980.0}, {"date": "2020-06-19", "close": 4.94, "volume": 1371684.0}, {"date": "2020-06-22", "close": 5.1, "volume": 799206.0}, {"date": "2020-06-23", "close": 4.81, "volume": 1099087.0}, {"date": "2020-06-24", "close": 4.91, "volume": 897012.0}, {"date": "2020-06-25", "close": 4.95, "volume": 1020715.0}, {"date": "2020-06-26", "close": 4.83, "volume": 1162585.0}, {"date": "2020-06-29", "close": 4.73, "volume": 660290.0}, {"date": "2020-06-30", "close": 4.6, "volume": 603929.0}, {"date": "2020-07-01", "close": 4.72, "volume": 492529.0}, {"date": "2020-07-02", "close": 4.59, "volume": 633434.0}, {"date": "2020-07-06", "close": 4.47, "volume": 749937.0}, {"date": "2020-07-07", "close": 4.43, "volume": 366190.0}, {"date": "2020-07-08", "close": 4.65, "volume": 484567.0}, {"date": "2020-07-09", "close": 4.56, "volume": 404318.0}, {"date": "2020-07-10", "close": 4.38, "volume": 489476.0}, {"date": "2020-07-13", "close": 4.08, "volume": 839494.0}, {"date": "2020-07-14", "close": 4.08, "volume": 627396.0}, {"date": "2020-07-15", "close": 4.66, "volume": 1672193.0}, {"date": "2020-07-16", "close": 4.62, "volume": 744538.0}, {"date": "2020-07-17", "close": 5.32, "volume": 3462823.0}, {"date": "2020-07-20", "close": 6.3, "volume": 7222977.0}, {"date": "2020-07-21", "close": 6.66, "volume": 3262768.0}, {"date": "2020-07-22", "close": 6.11, "volume": 1400427.0}, {"date": "2020-07-23", "close": 5.97, "volume": 1351349.0}, {"date": "2020-07-24", "close": 7.72, "volume": 9591389.0}, {"date": "2020-07-27", "close": 9.81, "volume": 16215370.0}, {"date": "2020-07-28", "close": 9.55, "volume": 25835700.0}, {"date": "2020-07-29", "close": 9.27, "volume": 7720912.0}, {"date": "2020-07-30", "close": 7.54, "volume": 7531563.0}, {"date": "2020-07-31", "close": 7.96, "volume": 3125157.0}, {"date": "2020-08-03", "close": 7.68, "volume": 3248722.0}, {"date": "2020-08-04", "close": 8.07, "volume": 5723289.0}, {"date": "2020-08-05", "close": 8.2, "volume": 1689423.0}, {"date": "2020-08-06", "close": 7.9, "volume": 2566334.0}, {"date": "2020-08-07", "close": 6.53, "volume": 5071452.0}, {"date": "2020-08-10", "close": 6.08, "volume": 2348312.0}, {"date": "2020-08-11", "close": 6.72, "volume": 9200518.0}, {"date": "2020-08-12", "close": 5.94, "volume": 3040868.0}, {"date": "2020-08-13", "close": 6.18, "volume": 1011365.0}, {"date": "2020-08-14", "close": 6.19, "volume": 1570026.0}, {"date": "2020-08-17", "close": 6.68, "volume": 1705859.0}, {"date": "2020-08-18", "close": 6.51, "volume": 1204545.0}, {"date": "2020-08-19", "close": 6.18, "volume": 1081858.0}, {"date": "2020-08-20", "close": 6.0, "volume": 1082429.0}, {"date": "2020-08-21", "close": 5.95, "volume": 828090.0}, {"date": "2020-08-24", "close": 5.51, "volume": 1357459.0}, {"date": "2020-08-25", "close": 5.71, "volume": 4229569.0}, {"date": "2020-08-26", "close": 5.57, "volume": 745681.0}, {"date": "2020-08-27", "close": 5.09, "volume": 1497618.0}, {"date": "2020-08-28", "close": 5.26, "volume": 716274.0}, {"date": "2020-08-31", "close": 6.03, "volume": 1933390.0}, {"date": "2020-09-01", "close": 5.57, "volume": 768308.0}, {"date": "2020-09-02", "close": 5.52, "volume": 803849.0}, {"date": "2020-09-03", "close": 5.23, "volume": 915054.0}, {"date": "2020-09-04", "close": 4.73, "volume": 1805869.0}, {"date": "2020-09-08", "close": 4.59, "volume": 628714.0}, {"date": "2020-09-09", "close": 4.44, "volume": 787791.0}, {"date": "2020-09-10", "close": 4.68, "volume": 1569848.0}, {"date": "2020-09-11", "close": 4.76, "volume": 534348.0}, {"date": "2020-09-14", "close": 5.37, "volume": 1243757.0}, {"date": "2020-09-15", "close": 4.68, "volume": 1329230.0}, {"date": "2020-09-16", "close": 4.8, "volume": 620161.0}, {"date": "2020-09-17", "close": 5.89, "volume": 4199078.0}, {"date": "2020-09-18", "close": 5.56, "volume": 3992222.0}, {"date": "2020-09-21", "close": 5.18, "volume": 889841.0}, {"date": "2020-09-22", "close": 5.31, "volume": 468669.0}, {"date": "2020-09-23", "close": 5.11, "volume": 3718915.0}, {"date": "2020-09-24", "close": 4.98, "volume": 839217.0}, {"date": "2020-09-25", "close": 5.3, "volume": 493082.0}, {"date": "2020-09-28", "close": 5.24, "volume": 730310.0}, {"date": "2020-09-29", "close": 5.41, "volume": 516711.0}, {"date": "2020-09-30", "close": 5.25, "volume": 650222.0}, {"date": "2020-10-01", "close": 5.23, "volume": 634766.0}, {"date": "2020-10-02", "close": 4.92, "volume": 812038.0}, {"date": "2020-10-05", "close": 5.18, "volume": 449881.0}, {"date": "2020-10-06", "close": 5.04, "volume": 484328.0}, {"date": "2020-10-07", "close": 5.0, "volume": 465306.0}, {"date": "2020-10-08", "close": 4.89, "volume": 434237.0}, {"date": "2020-10-09", "close": 4.93, "volume": 433594.0}, {"date": "2020-10-12", "close": 4.91, "volume": 396698.0}, {"date": "2020-10-13", "close": 4.9, "volume": 343398.0}, {"date": "2020-10-14", "close": 4.85, "volume": 249701.0}, {"date": "2020-10-15", "close": 4.87, "volume": 381239.0}, {"date": "2020-10-16", "close": 4.77, "volume": 314447.0}, {"date": "2020-10-19", "close": 4.63, "volume": 420888.0}, {"date": "2020-10-20", "close": 4.41, "volume": 370939.0}, {"date": "2020-10-21", "close": 4.2, "volume": 445115.0}, {"date": "2020-10-22", "close": 4.55, "volume": 328926.0}, {"date": "2020-10-23", "close": 4.47, "volume": 277727.0}, {"date": "2020-10-26", "close": 4.37, "volume": 267045.0}, {"date": "2020-10-27", "close": 4.39, "volume": 160272.0}, {"date": "2020-10-28", "close": 4.04, "volume": 459728.0}, {"date": "2020-10-29", "close": 4.16, "volume": 470356.0}, {"date": "2020-10-30", "close": 3.86, "volume": 627509.0}, {"date": "2020-11-02", "close": 3.98, "volume": 199559.0}, {"date": "2020-11-03", "close": 4.11, "volume": 399653.0}, {"date": "2020-11-04", "close": 4.12, "volume": 235557.0}, {"date": "2020-11-05", "close": 4.1, "volume": 185789.0}, {"date": "2020-11-06", "close": 3.99, "volume": 170104.0}, {"date": "2020-11-09", "close": 4.09, "volume": 2902625.0}, {"date": "2020-11-10", "close": 4.23, "volume": 451408.0}, {"date": "2020-11-11", "close": 4.69, "volume": 1314362.0}, {"date": "2020-11-12", "close": 4.65, "volume": 629329.0}, {"date": "2020-11-13", "close": 4.35, "volume": 420301.0}, {"date": "2020-11-16", "close": 4.39, "volume": 272069.0}, {"date": "2020-11-17", "close": 4.27, "volume": 500740.0}, {"date": "2020-11-18", "close": 4.42, "volume": 477564.0}, {"date": "2020-11-19", "close": 4.35, "volume": 303902.0}, {"date": "2020-11-20", "close": 4.3, "volume": 313231.0}, {"date": "2020-11-23", "close": 4.17, "volume": 556238.0}, {"date": "2020-11-24", "close": 4.03, "volume": 687595.0}, {"date": "2020-11-25", "close": 4.03, "volume": 503994.0}, {"date": "2020-11-27", "close": 4.29, "volume": 604199.0}, {"date": "2020-11-30", "close": 4.2, "volume": 478760.0}, {"date": "2020-12-01", "close": 4.16, "volume": 372692.0}, {"date": "2020-12-02", "close": 4.14, "volume": 261009.0}, {"date": "2020-12-03", "close": 4.15, "volume": 247249.0}, {"date": "2020-12-04", "close": 4.58, "volume": 925090.0}, {"date": "2020-12-07", "close": 4.4, "volume": 514456.0}, {"date": "2020-12-08", "close": 4.31, "volume": 295409.0}, {"date": "2020-12-09", "close": 4.15, "volume": 666604.0}, {"date": "2020-12-10", "close": 4.22, "volume": 325376.0}, {"date": "2020-12-11", "close": 4.2, "volume": 598229.0}, {"date": "2020-12-14", "close": 4.27, "volume": 466749.0}, {"date": "2020-12-15", "close": 4.22, "volume": 348371.0}, {"date": "2020-12-16", "close": 4.24, "volume": 411528.0}, {"date": "2020-12-17", "close": 4.22, "volume": 294503.0}, {"date": "2020-12-18", "close": 4.17, "volume": 263769.0}, {"date": "2020-12-21", "close": 4.0, "volume": 584084.0}, {"date": "2020-12-22", "close": 3.97, "volume": 333924.0}, {"date": "2020-12-23", "close": 3.89, "volume": 535584.0}, {"date": "2020-12-24", "close": 3.9, "volume": 268294.0}, {"date": "2020-12-28", "close": 4.04, "volume": 780107.0}, {"date": "2020-12-29", "close": 3.82, "volume": 1277984.0}, {"date": "2020-12-30", "close": 3.7, "volume": 627322.0}, {"date": "2020-12-31", "close": 3.43, "volume": 795213.0}, {"date": "2021-01-04", "close": 3.74, "volume": 703276.0}, {"date": "2021-01-05", "close": 3.66, "volume": 188899.0}, {"date": "2021-01-06", "close": 3.63, "volume": 344555.0}, {"date": "2021-01-07", "close": 3.98, "volume": 655204.0}, {"date": "2021-01-08", "close": 4.35, "volume": 2002265.0}, {"date": "2021-01-11", "close": 4.39, "volume": 905564.0}, {"date": "2021-01-12", "close": 4.91, "volume": 8984568.0}, {"date": "2021-01-13", "close": 4.44, "volume": 1359212.0}, {"date": "2021-01-14", "close": 4.84, "volume": 2183095.0}, {"date": "2021-01-15", "close": 4.99, "volume": 1256088.0}, {"date": "2021-01-19", "close": 5.44, "volume": 1702227.0}, {"date": "2021-01-20", "close": 5.25, "volume": 619116.0}, {"date": "2021-01-21", "close": 5.39, "volume": 667553.0}, {"date": "2021-01-22", "close": 5.71, "volume": 862362.0}, {"date": "2021-01-25", "close": 7.7, "volume": 5113433.0}, {"date": "2021-01-26", "close": 6.35, "volume": 3439488.0}, {"date": "2021-01-27", "close": 5.74, "volume": 1614524.0}, {"date": "2021-01-28", "close": 6.38, "volume": 1042015.0}, {"date": "2021-01-29", "close": 6.58, "volume": 2201732.0}, {"date": "2021-02-01", "close": 6.6, "volume": 1497478.0}, {"date": "2021-02-02", "close": 6.59, "volume": 659519.0}, {"date": "2021-02-03", "close": 6.59, "volume": 476091.0}, {"date": "2021-02-04", "close": 6.85, "volume": 572308.0}, {"date": "2021-02-05", "close": 6.82, "volume": 574133.0}, {"date": "2021-02-08", "close": 7.92, "volume": 2189816.0}, {"date": "2021-02-09", "close": 7.78, "volume": 1186506.0}, {"date": "2021-02-10", "close": 7.93, "volume": 891194.0}, {"date": "2021-02-11", "close": 7.8, "volume": 539864.0}, {"date": "2021-02-12", "close": 7.47, "volume": 374163.0}, {"date": "2021-02-16", "close": 7.27, "volume": 620038.0}, {"date": "2021-02-17", "close": 7.38, "volume": 279376.0}, {"date": "2021-02-18", "close": 7.23, "volume": 401055.0}, {"date": "2021-02-19", "close": 7.5, "volume": 425063.0}, {"date": "2021-02-22", "close": 6.83, "volume": 614417.0}, {"date": "2021-02-23", "close": 6.24, "volume": 808967.0}, {"date": "2021-02-24", "close": 6.65, "volume": 617728.0}, {"date": "2021-02-25", "close": 6.14, "volume": 512756.0}, {"date": "2021-02-26", "close": 6.14, "volume": 338510.0}, {"date": "2021-03-01", "close": 6.01, "volume": 322822.0}, {"date": "2021-03-02", "close": 5.74, "volume": 298248.0}, {"date": "2021-03-03", "close": 5.72, "volume": 445119.0}, {"date": "2021-03-04", "close": 5.06, "volume": 702586.0}, {"date": "2021-03-05", "close": 5.34, "volume": 517203.0}, {"date": "2021-03-08", "close": 5.15, "volume": 680881.0}, {"date": "2021-03-09", "close": 5.44, "volume": 378468.0}, {"date": "2021-03-10", "close": 5.44, "volume": 226199.0}, {"date": "2021-03-11", "close": 5.54, "volume": 328029.0}, {"date": "2021-03-12", "close": 5.18, "volume": 542504.0}, {"date": "2021-03-15", "close": 5.2, "volume": 287381.0}, {"date": "2021-03-16", "close": 4.82, "volume": 582742.0}, {"date": "2021-03-17", "close": 5.29, "volume": 585407.0}, {"date": "2021-03-18", "close": 5.21, "volume": 496215.0}, {"date": "2021-03-19", "close": 5.35, "volume": 485010.0}, {"date": "2021-03-22", "close": 5.28, "volume": 370326.0}, {"date": "2021-03-23", "close": 5.2, "volume": 441805.0}, {"date": "2021-03-24", "close": 4.95, "volume": 283080.0}, {"date": "2021-03-25", "close": 5.12, "volume": 153734.0}, {"date": "2021-03-26", "close": 5.09, "volume": 147521.0}, {"date": "2021-03-29", "close": 4.7, "volume": 211071.0}, {"date": "2021-03-30", "close": 4.62, "volume": 143592.0}, {"date": "2021-03-31", "close": 4.68, "volume": 224076.0}, {"date": "2021-04-01", "close": 4.83, "volume": 114601.0}, {"date": "2021-04-05", "close": 4.48, "volume": 538062.0}, {"date": "2021-04-06", "close": 4.44, "volume": 174903.0}, {"date": "2021-04-07", "close": 4.37, "volume": 176874.0}, {"date": "2021-04-08", "close": 4.42, "volume": 120634.0}, {"date": "2021-04-09", "close": 4.39, "volume": 109897.0}, {"date": "2021-04-12", "close": 4.24, "volume": 217105.0}, {"date": "2021-04-13", "close": 4.22, "volume": 112338.0}, {"date": "2021-04-14", "close": 4.07, "volume": 158022.0}, {"date": "2021-04-15", "close": 4.02, "volume": 231060.0}, {"date": "2021-04-16", "close": 4.01, "volume": 318130.0}, {"date": "2021-04-19", "close": 3.98, "volume": 254997.0}, {"date": "2021-04-20", "close": 3.85, "volume": 188644.0}, {"date": "2021-04-21", "close": 3.95, "volume": 146102.0}, {"date": "2021-04-22", "close": 3.97, "volume": 136000.0}, {"date": "2021-04-23", "close": 3.92, "volume": 192352.0}, {"date": "2021-04-26", "close": 3.98, "volume": 239554.0}, {"date": "2021-04-27", "close": 3.92, "volume": 239405.0}, {"date": "2021-04-28", "close": 3.95, "volume": 151820.0}, {"date": "2021-04-29", "close": 4.54, "volume": 8951550.0}, {"date": "2021-04-30", "close": 4.63, "volume": 1056917.0}, {"date": "2021-05-03", "close": 4.25, "volume": 511645.0}, {"date": "2021-05-04", "close": 3.8, "volume": 941228.0}, {"date": "2021-05-05", "close": 3.7, "volume": 304208.0}, {"date": "2021-05-06", "close": 3.41, "volume": 656867.0}, {"date": "2021-05-07", "close": 3.47, "volume": 369855.0}, {"date": "2021-05-10", "close": 3.46, "volume": 370496.0}, {"date": "2021-05-11", "close": 3.53, "volume": 445304.0}, {"date": "2021-05-12", "close": 3.39, "volume": 227265.0}, {"date": "2021-05-13", "close": 3.16, "volume": 352794.0}, {"date": "2021-05-14", "close": 3.62, "volume": 642003.0}, {"date": "2021-05-17", "close": 3.87, "volume": 275986.0}, {"date": "2021-05-18", "close": 3.85, "volume": 173105.0}, {"date": "2021-05-19", "close": 3.85, "volume": 129117.0}, {"date": "2021-05-20", "close": 3.81, "volume": 138750.0}, {"date": "2021-05-21", "close": 3.85, "volume": 159167.0}, {"date": "2021-05-24", "close": 3.69, "volume": 163684.0}, {"date": "2021-05-25", "close": 3.65, "volume": 87037.0}, {"date": "2021-05-26", "close": 3.67, "volume": 175885.0}, {"date": "2021-05-27", "close": 3.71, "volume": 171515.0}, {"date": "2021-05-28", "close": 3.79, "volume": 229347.0}, {"date": "2021-06-01", "close": 3.87, "volume": 273010.0}, {"date": "2021-06-02", "close": 3.97, "volume": 201186.0}, {"date": "2021-06-03", "close": 3.9, "volume": 180174.0}, {"date": "2021-06-04", "close": 3.86, "volume": 149359.0}, {"date": "2021-06-07", "close": 4.3, "volume": 335115.0}, {"date": "2021-06-08", "close": 4.47, "volume": 456967.0}, {"date": "2021-06-09", "close": 4.5, "volume": 229898.0}, {"date": "2021-06-10", "close": 4.42, "volume": 184518.0}, {"date": "2021-06-11", "close": 4.45, "volume": 98404.0}, {"date": "2021-06-14", "close": 4.61, "volume": 238550.0}, {"date": "2021-06-15", "close": 4.53, "volume": 118401.0}, {"date": "2021-06-16", "close": 4.4, "volume": 145795.0}, {"date": "2021-06-17", "close": 5.06, "volume": 3826863.0}, {"date": "2021-06-18", "close": 5.31, "volume": 2100706.0}, {"date": "2021-06-21", "close": 5.41, "volume": 1561181.0}, {"date": "2021-06-22", "close": 5.72, "volume": 1551147.0}, {"date": "2021-06-23", "close": 5.22, "volume": 927033.0}, {"date": "2021-06-24", "close": 5.61, "volume": 788660.0}, {"date": "2021-06-25", "close": 5.61, "volume": 540069.0}, {"date": "2021-06-28", "close": 5.52, "volume": 316300.0}, {"date": "2021-06-29", "close": 5.3, "volume": 393196.0}, {"date": "2021-06-30", "close": 5.13, "volume": 220126.0}, {"date": "2021-07-01", "close": 5.1, "volume": 360674.0}, {"date": "2021-07-02", "close": 4.98, "volume": 162281.0}, {"date": "2021-07-06", "close": 4.89, "volume": 98704.0}, {"date": "2021-07-07", "close": 4.96, "volume": 261014.0}, {"date": "2021-07-08", "close": 4.73, "volume": 353683.0}, {"date": "2021-07-09", "close": 4.7, "volume": 144426.0}, {"date": "2021-07-12", "close": 4.73, "volume": 127976.0}, {"date": "2021-07-13", "close": 4.59, "volume": 117813.0}, {"date": "2021-07-14", "close": 4.5, "volume": 143011.0}, {"date": "2021-07-15", "close": 4.33, "volume": 198050.0}, {"date": "2021-07-16", "close": 4.33, "volume": 177674.0}, {"date": "2021-07-19", "close": 4.56, "volume": 158359.0}, {"date": "2021-07-20", "close": 4.99, "volume": 499386.0}, {"date": "2021-07-21", "close": 4.98, "volume": 229947.0}, {"date": "2021-07-22", "close": 4.79, "volume": 83560.0}, {"date": "2021-07-23", "close": 4.86, "volume": 182016.0}, {"date": "2021-07-26", "close": 4.78, "volume": 497771.0}, {"date": "2021-07-27", "close": 4.64, "volume": 157479.0}, {"date": "2021-07-28", "close": 4.78, "volume": 70872.0}, {"date": "2021-07-29", "close": 4.32, "volume": 330449.0}, {"date": "2021-07-30", "close": 4.37, "volume": 93486.0}, {"date": "2021-08-02", "close": 4.44, "volume": 76363.0}, {"date": "2021-08-03", "close": 4.45, "volume": 55277.0}, {"date": "2021-08-04", "close": 4.26, "volume": 81742.0}, {"date": "2021-08-05", "close": 4.27, "volume": 130138.0}, {"date": "2021-08-06", "close": 4.39, "volume": 69485.0}, {"date": "2021-08-09", "close": 4.63, "volume": 147935.0}, {"date": "2021-08-10", "close": 4.46, "volume": 104599.0}, {"date": "2021-08-11", "close": 4.41, "volume": 69899.0}, {"date": "2021-08-12", "close": 4.48, "volume": 272937.0}, {"date": "2021-08-13", "close": 4.04, "volume": 449592.0}, {"date": "2021-08-16", "close": 4.02, "volume": 250771.0}, {"date": "2021-08-17", "close": 3.97, "volume": 141143.0}, {"date": "2021-08-18", "close": 3.93, "volume": 221262.0}, {"date": "2021-08-19", "close": 3.8, "volume": 90485.0}, {"date": "2021-08-20", "close": 3.87, "volume": 95711.0}, {"date": "2021-08-23", "close": 4.04, "volume": 130729.0}, {"date": "2021-08-24", "close": 4.12, "volume": 112517.0}, {"date": "2021-08-25", "close": 4.28, "volume": 206412.0}, {"date": "2021-08-26", "close": 4.22, "volume": 134532.0}, {"date": "2021-08-27", "close": 4.19, "volume": 131173.0}, {"date": "2021-08-30", "close": 4.32, "volume": 271541.0}, {"date": "2021-08-31", "close": 5.01, "volume": 574676.0}, {"date": "2021-09-01", "close": 4.62, "volume": 264436.0}, {"date": "2021-09-02", "close": 4.88, "volume": 200787.0}, {"date": "2021-09-03", "close": 5.02, "volume": 393159.0}, {"date": "2021-09-07", "close": 4.88, "volume": 126275.0}, {"date": "2021-09-08", "close": 4.87, "volume": 81399.0}, {"date": "2021-09-09", "close": 5.01, "volume": 125637.0}, {"date": "2021-09-10", "close": 4.9, "volume": 188275.0}, {"date": "2021-09-13", "close": 4.77, "volume": 136304.0}, {"date": "2021-09-14", "close": 4.53, "volume": 207196.0}, {"date": "2021-09-15", "close": 4.45, "volume": 182772.0}, {"date": "2021-09-16", "close": 4.73, "volume": 204133.0}, {"date": "2021-09-17", "close": 5.03, "volume": 259196.0}, {"date": "2021-09-20", "close": 4.69, "volume": 394876.0}, {"date": "2021-09-21", "close": 4.79, "volume": 445263.0}, {"date": "2021-09-22", "close": 4.86, "volume": 136558.0}, {"date": "2021-09-23", "close": 5.02, "volume": 575937.0}, {"date": "2021-09-24", "close": 5.23, "volume": 27246000.0}, {"date": "2021-09-27", "close": 4.48, "volume": 1501494.0}, {"date": "2021-09-28", "close": 4.26, "volume": 1061632.0}, {"date": "2021-09-29", "close": 3.88, "volume": 899165.0}, {"date": "2021-09-30", "close": 4.02, "volume": 350677.0}, {"date": "2021-10-01", "close": 3.97, "volume": 288452.0}, {"date": "2021-10-04", "close": 3.82, "volume": 368471.0}, {"date": "2021-10-05", "close": 3.84, "volume": 293175.0}, {"date": "2021-10-06", "close": 3.68, "volume": 244480.0}, {"date": "2021-10-07", "close": 3.68, "volume": 226415.0}, {"date": "2021-10-08", "close": 3.73, "volume": 123476.0}, {"date": "2021-10-11", "close": 4.07, "volume": 465072.0}, {"date": "2021-10-12", "close": 3.98, "volume": 226532.0}, {"date": "2021-10-13", "close": 4.12, "volume": 161849.0}, {"date": "2021-10-14", "close": 4.16, "volume": 167605.0}, {"date": "2021-10-15", "close": 3.96, "volume": 203203.0}, {"date": "2021-10-18", "close": 3.89, "volume": 132008.0}, {"date": "2021-10-19", "close": 3.96, "volume": 169677.0}, {"date": "2021-10-20", "close": 4.03, "volume": 101356.0}, {"date": "2021-10-21", "close": 3.99, "volume": 81601.0}, {"date": "2021-10-22", "close": 3.82, "volume": 159660.0}, {"date": "2021-10-25", "close": 3.87, "volume": 132873.0}, {"date": "2021-10-26", "close": 3.88, "volume": 107075.0}, {"date": "2021-10-27", "close": 3.81, "volume": 138089.0}, {"date": "2021-10-28", "close": 3.8, "volume": 109374.0}, {"date": "2021-10-29", "close": 3.72, "volume": 125130.0}, {"date": "2021-11-01", "close": 3.8, "volume": 219272.0}, {"date": "2021-11-02", "close": 3.89, "volume": 114002.0}, {"date": "2021-11-03", "close": 3.86, "volume": 184975.0}, {"date": "2021-11-04", "close": 3.81, "volume": 122233.0}, {"date": "2021-11-05", "close": 3.73, "volume": 168666.0}, {"date": "2021-11-08", "close": 3.68, "volume": 202619.0}, {"date": "2021-11-09", "close": 3.62, "volume": 224803.0}, {"date": "2021-11-10", "close": 3.51, "volume": 267542.0}, {"date": "2021-11-11", "close": 3.47, "volume": 202656.0}, {"date": "2021-11-12", "close": 3.46, "volume": 188281.0}, {"date": "2021-11-15", "close": 3.42, "volume": 126916.0}, {"date": "2021-11-16", "close": 3.46, "volume": 185014.0}, {"date": "2021-11-17", "close": 3.38, "volume": 126420.0}, {"date": "2021-11-18", "close": 3.22, "volume": 147858.0}, {"date": "2021-11-19", "close": 3.325, "volume": 113328.0}, {"date": "2021-11-22", "close": 3.35, "volume": 312176.0}, {"date": "2021-11-23", "close": 3.29, "volume": 129759.0}, {"date": "2021-11-24", "close": 3.38, "volume": 81503.0}, {"date": "2021-11-26", "close": 3.41, "volume": 282832.0}, {"date": "2021-11-29", "close": 3.3, "volume": 176415.0}, {"date": "2021-11-30", "close": 3.37, "volume": 184745.0}, {"date": "2021-12-01", "close": 3.21, "volume": 242554.0}, {"date": "2021-12-02", "close": 3.06, "volume": 407204.0}, {"date": "2021-12-03", "close": 2.89, "volume": 310415.0}, {"date": "2021-12-06", "close": 2.96, "volume": 198580.0}, {"date": "2021-12-07", "close": 3.15, "volume": 146322.0}, {"date": "2021-12-08", "close": 3.3, "volume": 182406.0}, {"date": "2021-12-09", "close": 3.195, "volume": 128154.0}, {"date": "2021-12-10", "close": 3.12, "volume": 134315.0}, {"date": "2021-12-13", "close": 3.02, "volume": 250153.0}, {"date": "2021-12-14", "close": 3.03, "volume": 376315.0}, {"date": "2021-12-15", "close": 3.16, "volume": 153989.0}, {"date": "2021-12-16", "close": 3.21, "volume": 251409.0}, {"date": "2021-12-17", "close": 3.29, "volume": 305083.0}, {"date": "2021-12-20", "close": 3.23, "volume": 112473.0}, {"date": "2021-12-21", "close": 3.16, "volume": 166266.0}, {"date": "2021-12-22", "close": 3.26, "volume": 155733.0}, {"date": "2021-12-23", "close": 3.39, "volume": 222010.0}, {"date": "2021-12-27", "close": 3.22, "volume": 165602.0}, {"date": "2021-12-28", "close": 2.97, "volume": 334702.0}, {"date": "2021-12-29", "close": 2.94, "volume": 240100.0}, {"date": "2021-12-30", "close": 3.0, "volume": 245290.0}, {"date": "2021-12-31", "close": 2.93, "volume": 411272.0}, {"date": "2022-01-03", "close": 3.18, "volume": 168640.0}, {"date": "2022-01-04", "close": 3.12, "volume": 179585.0}, {"date": "2022-01-05", "close": 2.99, "volume": 169471.0}, {"date": "2022-01-06", "close": 2.99, "volume": 130217.0}, {"date": "2022-01-07", "close": 3.02, "volume": 72904.0}, {"date": "2022-01-10", "close": 3.07, "volume": 83070.0}, {"date": "2022-01-11", "close": 3.18, "volume": 232988.0}, {"date": "2022-01-12", "close": 3.19, "volume": 130672.0}, {"date": "2022-01-13", "close": 3.07, "volume": 83588.0}, {"date": "2022-01-14", "close": 3.09, "volume": 82662.0}, {"date": "2022-01-18", "close": 3.02, "volume": 157313.0}, {"date": "2022-01-19", "close": 2.94, "volume": 76544.0}, {"date": "2022-01-20", "close": 2.94, "volume": 55172.0}, {"date": "2022-01-21", "close": 2.89, "volume": 109240.0}, {"date": "2022-01-24", "close": 2.83, "volume": 213322.0}, {"date": "2022-01-25", "close": 3.44, "volume": 7676774.0}, {"date": "2022-01-26", "close": 3.2, "volume": 1058509.0}, {"date": "2022-01-27", "close": 2.95, "volume": 419369.0}, {"date": "2022-01-28", "close": 3.15, "volume": 360909.0}, {"date": "2022-01-31", "close": 3.57, "volume": 420074.0}, {"date": "2022-02-01", "close": 3.67, "volume": 511072.0}, {"date": "2022-02-02", "close": 3.74, "volume": 290206.0}, {"date": "2022-02-03", "close": 4.13, "volume": 871515.0}, {"date": "2022-02-04", "close": 4.24, "volume": 321953.0}, {"date": "2022-02-07", "close": 4.43, "volume": 445824.0}, {"date": "2022-02-08", "close": 4.26, "volume": 395401.0}, {"date": "2022-02-09", "close": 4.44, "volume": 184269.0}, {"date": "2022-02-10", "close": 4.33, "volume": 152739.0}, {"date": "2022-02-11", "close": 4.18, "volume": 127105.0}, {"date": "2022-02-14", "close": 3.98, "volume": 221938.0}, {"date": "2022-02-15", "close": 4.32, "volume": 110657.0}, {"date": "2022-02-16", "close": 4.47, "volume": 257914.0}, {"date": "2022-02-17", "close": 4.58, "volume": 296425.0}, {"date": "2022-02-18", "close": 4.59, "volume": 177277.0}, {"date": "2022-02-22", "close": 4.52, "volume": 206521.0}, {"date": "2022-02-23", "close": 4.36, "volume": 102439.0}, {"date": "2022-02-24", "close": 4.45, "volume": 156234.0}, {"date": "2022-02-25", "close": 4.41, "volume": 113554.0}, {"date": "2022-02-28", "close": 4.05, "volume": 217875.0}, {"date": "2022-03-01", "close": 4.31, "volume": 183267.0}, {"date": "2022-03-02", "close": 4.47, "volume": 148894.0}, {"date": "2022-03-03", "close": 4.53, "volume": 132315.0}, {"date": "2022-03-04", "close": 4.58, "volume": 167504.0}, {"date": "2022-03-07", "close": 4.49, "volume": 139822.0}, {"date": "2022-03-08", "close": 4.43, "volume": 142385.0}, {"date": "2022-03-09", "close": 4.55, "volume": 215882.0}, {"date": "2022-03-10", "close": 4.12, "volume": 368478.0}, {"date": "2022-03-11", "close": 4.18, "volume": 181974.0}, {"date": "2022-03-14", "close": 3.83, "volume": 161135.0}, {"date": "2022-03-15", "close": 4.14, "volume": 221452.0}, {"date": "2022-03-16", "close": 4.34, "volume": 118460.0}, {"date": "2022-03-17", "close": 4.64, "volume": 182835.0}, {"date": "2022-03-18", "close": 4.77, "volume": 182921.0}, {"date": "2022-03-21", "close": 4.74, "volume": 167172.0}, {"date": "2022-03-22", "close": 5.11, "volume": 279140.0}, {"date": "2022-03-23", "close": 5.21, "volume": 241168.0}, {"date": "2022-03-24", "close": 5.33, "volume": 178175.0}, {"date": "2022-03-25", "close": 5.68, "volume": 368314.0}, {"date": "2022-03-28", "close": 3.85, "volume": 1630143.0}, {"date": "2022-03-29", "close": 3.41, "volume": 732831.0}, {"date": "2022-03-30", "close": 3.45, "volume": 363665.0}, {"date": "2022-03-31", "close": 3.43, "volume": 316462.0}, {"date": "2022-04-01", "close": 3.59, "volume": 403205.0}, {"date": "2022-04-04", "close": 3.72, "volume": 220149.0}, {"date": "2022-04-05", "close": 3.66, "volume": 113962.0}, {"date": "2022-04-06", "close": 3.67, "volume": 111973.0}, {"date": "2022-04-07", "close": 3.57, "volume": 133435.0}, {"date": "2022-04-08", "close": 3.51, "volume": 149837.0}, {"date": "2022-04-11", "close": 3.53, "volume": 116816.0}, {"date": "2022-04-12", "close": 3.22, "volume": 266770.0}, {"date": "2022-04-13", "close": 3.4, "volume": 101244.0}, {"date": "2022-04-14", "close": 3.29, "volume": 102707.0}, {"date": "2022-04-18", "close": 3.26, "volume": 152888.0}, {"date": "2022-04-19", "close": 3.17, "volume": 121430.0}, {"date": "2022-04-20", "close": 3.2, "volume": 102774.0}, {"date": "2022-04-21", "close": 3.05, "volume": 95674.0}, {"date": "2022-04-22", "close": 3.11, "volume": 97372.0}, {"date": "2022-04-25", "close": 3.31, "volume": 58327.0}, {"date": "2022-04-26", "close": 3.17, "volume": 83283.0}, {"date": "2022-04-27", "close": 3.13, "volume": 61632.0}, {"date": "2022-04-28", "close": 3.19, "volume": 137628.0}, {"date": "2022-04-29", "close": 3.17, "volume": 71102.0}, {"date": "2022-05-02", "close": 3.48, "volume": 125839.0}, {"date": "2022-05-03", "close": 3.44, "volume": 45878.0}, {"date": "2022-05-04", "close": 3.64, "volume": 89257.0}, {"date": "2022-05-05", "close": 3.64, "volume": 82151.0}, {"date": "2022-05-06", "close": 3.49, "volume": 58722.0}, {"date": "2022-05-09", "close": 3.12, "volume": 104766.0}, {"date": "2022-05-10", "close": 3.235, "volume": 164653.0}, {"date": "2022-05-11", "close": 2.95, "volume": 109527.0}, {"date": "2022-05-12", "close": 2.89, "volume": 109253.0}, {"date": "2022-05-13", "close": 3.06, "volume": 135116.0}, {"date": "2022-05-16", "close": 3.09, "volume": 51907.0}, {"date": "2022-05-17", "close": 3.15, "volume": 73203.0}, {"date": "2022-05-18", "close": 3.18, "volume": 62549.0}, {"date": "2022-05-19", "close": 3.4, "volume": 120494.0}, {"date": "2022-05-20", "close": 3.48, "volume": 160994.0}, {"date": "2022-05-23", "close": 3.46, "volume": 43048.0}, {"date": "2022-05-24", "close": 3.41, "volume": 69283.0}, {"date": "2022-05-25", "close": 3.38, "volume": 56784.0}, {"date": "2022-05-26", "close": 3.47, "volume": 52851.0}, {"date": "2022-05-27", "close": 3.64, "volume": 125223.0}, {"date": "2022-05-31", "close": 3.63, "volume": 58047.0}, {"date": "2022-06-01", "close": 3.55, "volume": 73758.0}, {"date": "2022-06-02", "close": 3.62, "volume": 49593.0}, {"date": "2022-06-03", "close": 3.64, "volume": 108620.0}, {"date": "2022-06-06", "close": 3.44, "volume": 61737.0}, {"date": "2022-06-07", "close": 3.57, "volume": 98967.0}, {"date": "2022-06-08", "close": 3.69, "volume": 60749.0}, {"date": "2022-06-09", "close": 4.0, "volume": 186121.0}, {"date": "2022-06-10", "close": 3.9799, "volume": 184086.0}, {"date": "2022-06-13", "close": 3.78, "volume": 80695.0}, {"date": "2022-06-14", "close": 3.83, "volume": 69055.0}, {"date": "2022-06-15", "close": 4.11, "volume": 118842.0}, {"date": "2022-06-16", "close": 3.96, "volume": 103132.0}, {"date": "2022-06-17", "close": 4.27, "volume": 207161.0}, {"date": "2022-06-21", "close": 4.4, "volume": 144333.0}, {"date": "2022-06-22", "close": 4.46, "volume": 86364.0}, {"date": "2022-06-23", "close": 4.51, "volume": 77087.0}, {"date": "2022-06-24", "close": 4.51, "volume": 176281.0}, {"date": "2022-06-27", "close": 4.41, "volume": 369922.0}, {"date": "2022-06-28", "close": 3.87, "volume": 251766.0}, {"date": "2022-06-29", "close": 3.76, "volume": 119592.0}, {"date": "2022-06-30", "close": 3.49, "volume": 204320.0}, {"date": "2022-07-01", "close": 3.68, "volume": 109633.0}, {"date": "2022-07-05", "close": 3.73, "volume": 94083.0}, {"date": "2022-07-06", "close": 3.61, "volume": 93413.0}, {"date": "2022-07-07", "close": 3.84, "volume": 138312.0}, {"date": "2022-07-08", "close": 4.14, "volume": 198583.0}, {"date": "2022-07-11", "close": 4.43, "volume": 100704.0}, {"date": "2022-07-12", "close": 4.36, "volume": 64065.0}, {"date": "2022-07-13", "close": 4.51, "volume": 135956.0}, {"date": "2022-07-14", "close": 4.83, "volume": 197718.0}, {"date": "2022-07-15", "close": 5.05, "volume": 222586.0}, {"date": "2022-07-18", "close": 4.38, "volume": 224208.0}, {"date": "2022-07-19", "close": 4.61, "volume": 128730.0}, {"date": "2022-07-20", "close": 4.75, "volume": 183787.0}, {"date": "2022-07-21", "close": 4.74, "volume": 64662.0}, {"date": "2022-07-22", "close": 4.44, "volume": 114132.0}, {"date": "2022-07-25", "close": 4.57, "volume": 34474.0}, {"date": "2022-07-26", "close": 4.6, "volume": 34062.0}, {"date": "2022-07-27", "close": 4.49, "volume": 71227.0}, {"date": "2022-07-28", "close": 4.52, "volume": 49293.0}, {"date": "2022-07-29", "close": 4.61, "volume": 55529.0}, {"date": "2022-08-01", "close": 4.39, "volume": 53029.0}, {"date": "2022-08-02", "close": 4.37, "volume": 70914.0}, {"date": "2022-08-03", "close": 4.52, "volume": 85254.0}, {"date": "2022-08-04", "close": 4.73, "volume": 95677.0}, {"date": "2022-08-05", "close": 4.61, "volume": 160979.0}, {"date": "2022-08-08", "close": 4.53, "volume": 131185.0}, {"date": "2022-08-09", "close": 4.61, "volume": 86593.0}, {"date": "2022-08-10", "close": 4.52, "volume": 186672.0}, {"date": "2022-08-11", "close": 5.28, "volume": 569805.0}, {"date": "2022-08-12", "close": 5.0, "volume": 210690.0}, {"date": "2022-08-15", "close": 4.89, "volume": 200527.0}, {"date": "2022-08-16", "close": 5.1, "volume": 228416.0}, {"date": "2022-08-17", "close": 5.26, "volume": 167031.0}, {"date": "2022-08-18", "close": 5.4, "volume": 195074.0}, {"date": "2022-08-19", "close": 5.14, "volume": 348955.0}, {"date": "2022-08-22", "close": 4.95, "volume": 124619.0}, {"date": "2022-08-23", "close": 5.2, "volume": 172010.0}, {"date": "2022-08-24", "close": 5.52, "volume": 249211.0}, {"date": "2022-08-25", "close": 5.63, "volume": 322335.0}, {"date": "2022-08-26", "close": 5.71, "volume": 474280.0}, {"date": "2022-08-29", "close": 5.8, "volume": 250895.0}, {"date": "2022-08-30", "close": 5.59, "volume": 207824.0}, {"date": "2022-08-31", "close": 5.82, "volume": 140079.0}, {"date": "2022-09-01", "close": 5.92, "volume": 233042.0}, {"date": "2022-09-02", "close": 5.84, "volume": 144601.0}, {"date": "2022-09-06", "close": 5.75, "volume": 115282.0}, {"date": "2022-09-07", "close": 6.07, "volume": 283595.0}, {"date": "2022-09-08", "close": 5.93, "volume": 216809.0}, {"date": "2022-09-09", "close": 5.9, "volume": 153483.0}, {"date": "2022-09-12", "close": 6.08, "volume": 218296.0}, {"date": "2022-09-13", "close": 5.85, "volume": 131702.0}, {"date": "2022-09-14", "close": 5.89, "volume": 246915.0}, {"date": "2022-09-15", "close": 5.87, "volume": 142763.0}, {"date": "2022-09-16", "close": 6.04, "volume": 417902.0}, {"date": "2022-09-19", "close": 5.79, "volume": 301664.0}, {"date": "2022-09-20", "close": 5.76, "volume": 97608.0}, {"date": "2022-09-21", "close": 5.56, "volume": 153384.0}, {"date": "2022-09-22", "close": 5.44, "volume": 109165.0}, {"date": "2022-09-23", "close": 5.72, "volume": 562618.0}, {"date": "2022-09-26", "close": 5.76, "volume": 106597.0}, {"date": "2022-09-27", "close": 5.79, "volume": 100400.0}, {"date": "2022-09-28", "close": 5.96, "volume": 254257.0}, {"date": "2022-09-29", "close": 5.93, "volume": 122832.0}, {"date": "2022-09-30", "close": 6.0, "volume": 273633.0}, {"date": "2022-10-03", "close": 6.1, "volume": 116886.0}, {"date": "2022-10-04", "close": 6.24, "volume": 264420.0}, {"date": "2022-10-05", "close": 6.1, "volume": 321207.0}, {"date": "2022-10-06", "close": 5.92, "volume": 228352.0}, {"date": "2022-10-07", "close": 6.24, "volume": 529012.0}, {"date": "2022-10-10", "close": 6.37, "volume": 200672.0}, {"date": "2022-10-11", "close": 6.39, "volume": 200243.0}, {"date": "2022-10-12", "close": 6.55, "volume": 127367.0}, {"date": "2022-10-13", "close": 6.18, "volume": 328954.0}, {"date": "2022-10-14", "close": 5.83, "volume": 240856.0}, {"date": "2022-10-17", "close": 6.06, "volume": 104472.0}, {"date": "2022-10-18", "close": 6.2, "volume": 192269.0}, {"date": "2022-10-19", "close": 5.94, "volume": 128586.0}, {"date": "2022-10-20", "close": 5.94, "volume": 93701.0}, {"date": "2022-10-21", "close": 5.82, "volume": 128317.0}, {"date": "2022-10-24", "close": 5.61, "volume": 128082.0}, {"date": "2022-10-25", "close": 5.73, "volume": 83073.0}, {"date": "2022-10-26", "close": 6.09, "volume": 131172.0}, {"date": "2022-10-27", "close": 5.78, "volume": 142855.0}, {"date": "2022-10-28", "close": 5.59, "volume": 273947.0}, {"date": "2022-10-31", "close": 5.56, "volume": 73616.0}, {"date": "2022-11-01", "close": 5.44, "volume": 146817.0}, {"date": "2022-11-02", "close": 5.08, "volume": 241717.0}, {"date": "2022-11-03", "close": 5.14, "volume": 173595.0}, {"date": "2022-11-04", "close": 4.95, "volume": 133107.0}, {"date": "2022-11-07", "close": 4.94, "volume": 112262.0}, {"date": "2022-11-08", "close": 4.89, "volume": 59583.0}, {"date": "2022-11-09", "close": 4.71, "volume": 108096.0}, {"date": "2022-11-10", "close": 4.9, "volume": 85887.0}, {"date": "2022-11-11", "close": 4.55, "volume": 208065.0}, {"date": "2022-11-14", "close": 4.14, "volume": 346440.0}, {"date": "2022-11-15", "close": 4.085, "volume": 206955.0}, {"date": "2022-11-16", "close": 3.98, "volume": 173051.0}, {"date": "2022-11-17", "close": 3.87, "volume": 151517.0}, {"date": "2022-11-18", "close": 4.04, "volume": 80048.0}, {"date": "2022-11-21", "close": 4.08, "volume": 110058.0}, {"date": "2022-11-22", "close": 4.06, "volume": 66362.0}, {"date": "2022-11-23", "close": 4.13, "volume": 45540.0}, {"date": "2022-11-25", "close": 4.07, "volume": 48884.0}, {"date": "2022-11-28", "close": 3.94, "volume": 107532.0}, {"date": "2022-11-29", "close": 4.02, "volume": 119772.0}, {"date": "2022-11-30", "close": 4.47, "volume": 426799.0}, {"date": "2022-12-01", "close": 4.33, "volume": 201548.0}, {"date": "2022-12-02", "close": 4.55, "volume": 107253.0}, {"date": "2022-12-05", "close": 4.18, "volume": 102573.0}, {"date": "2022-12-06", "close": 4.08, "volume": 54306.0}, {"date": "2022-12-07", "close": 4.12, "volume": 84935.0}, {"date": "2022-12-08", "close": 4.07, "volume": 45466.0}, {"date": "2022-12-09", "close": 3.81, "volume": 194407.0}, {"date": "2022-12-12", "close": 4.05, "volume": 178825.0}, {"date": "2022-12-13", "close": 4.04, "volume": 49861.0}, {"date": "2022-12-14", "close": 3.97, "volume": 95076.0}, {"date": "2022-12-15", "close": 3.89, "volume": 109640.0}, {"date": "2022-12-16", "close": 3.75, "volume": 86516.0}, {"date": "2022-12-19", "close": 3.44, "volume": 166006.0}, {"date": "2022-12-20", "close": 3.52, "volume": 107504.0}, {"date": "2022-12-21", "close": 3.65, "volume": 79761.0}, {"date": "2022-12-22", "close": 3.53, "volume": 88646.0}, {"date": "2022-12-23", "close": 3.52, "volume": 48559.0}, {"date": "2022-12-27", "close": 3.36, "volume": 156937.0}, {"date": "2022-12-28", "close": 3.5, "volume": 76251.0}, {"date": "2022-12-29", "close": 3.84, "volume": 114410.0}, {"date": "2022-12-30", "close": 3.86, "volume": 68303.0}, {"date": "2023-01-03", "close": 3.85, "volume": 98536.0}, {"date": "2023-01-04", "close": 3.95, "volume": 89027.0}, {"date": "2023-01-05", "close": 3.93, "volume": 69556.0}, {"date": "2023-01-06", "close": 3.99, "volume": 51266.0}, {"date": "2023-01-09", "close": 3.78, "volume": 89821.0}, {"date": "2023-01-10", "close": 3.95, "volume": 106901.0}, {"date": "2023-01-11", "close": 3.97, "volume": 30811.0}, {"date": "2023-01-12", "close": 4.13, "volume": 164980.0}, {"date": "2023-01-13", "close": 4.38, "volume": 114513.0}, {"date": "2023-01-17", "close": 4.27, "volume": 58766.0}, {"date": "2023-01-18", "close": 4.1, "volume": 54803.0}, {"date": "2023-01-19", "close": 4.0, "volume": 148131.0}, {"date": "2023-01-20", "close": 4.35, "volume": 111206.0}, {"date": "2023-01-23", "close": 4.63, "volume": 213801.0}, {"date": "2023-01-24", "close": 4.56, "volume": 65194.0}, {"date": "2023-01-25", "close": 4.38, "volume": 471795.0}, {"date": "2023-01-26", "close": 4.2, "volume": 173422.0}, {"date": "2023-01-27", "close": 4.24, "volume": 207174.0}, {"date": "2023-01-30", "close": 4.25, "volume": 69877.0}, {"date": "2023-01-31", "close": 4.22, "volume": 72408.0}, {"date": "2023-02-01", "close": 4.23, "volume": 100972.0}, {"date": "2023-02-02", "close": 4.2, "volume": 89789.0}, {"date": "2023-02-03", "close": 4.16, "volume": 60091.0}, {"date": "2023-02-06", "close": 4.13, "volume": 34208.0}, {"date": "2023-02-07", "close": 4.08, "volume": 38040.0}, {"date": "2023-02-08", "close": 4.13, "volume": 57298.0}, {"date": "2023-02-09", "close": 4.0, "volume": 78164.0}, {"date": "2023-02-10", "close": 4.04, "volume": 85038.0}, {"date": "2023-02-13", "close": 4.01, "volume": 80237.0}, {"date": "2023-02-14", "close": 3.99, "volume": 30270.0}, {"date": "2023-02-15", "close": 4.03, "volume": 29365.0}, {"date": "2023-02-16", "close": 4.45, "volume": 338326.0}, {"date": "2023-02-17", "close": 4.39, "volume": 76868.0}, {"date": "2023-02-21", "close": 4.31, "volume": 60812.0}, {"date": "2023-02-22", "close": 4.3, "volume": 42227.0}, {"date": "2023-02-23", "close": 4.46, "volume": 71070.0}, {"date": "2023-02-24", "close": 4.45, "volume": 96246.0}, {"date": "2023-02-27", "close": 4.51, "volume": 79109.0}, {"date": "2023-02-28", "close": 4.55, "volume": 102303.0}, {"date": "2023-03-01", "close": 5.03, "volume": 292809.0}, {"date": "2023-03-02", "close": 4.98, "volume": 169963.0}, {"date": "2023-03-03", "close": 4.85, "volume": 86468.0}, {"date": "2023-03-06", "close": 4.83, "volume": 87353.0}, {"date": "2023-03-07", "close": 4.76, "volume": 43085.0}, {"date": "2023-03-08", "close": 4.725, "volume": 43041.0}, {"date": "2023-03-09", "close": 4.66, "volume": 50092.0}, {"date": "2023-03-10", "close": 4.64, "volume": 147422.0}, {"date": "2023-03-13", "close": 4.53, "volume": 123626.0}, {"date": "2023-03-14", "close": 4.64, "volume": 71919.0}, {"date": "2023-03-15", "close": 4.47, "volume": 91389.0}, {"date": "2023-03-16", "close": 4.555, "volume": 143518.0}, {"date": "2023-03-17", "close": 4.34, "volume": 128266.0}, {"date": "2023-03-20", "close": 4.48, "volume": 85116.0}, {"date": "2023-03-21", "close": 4.4, "volume": 55170.0}, {"date": "2023-03-22", "close": 4.28, "volume": 50004.0}, {"date": "2023-03-23", "close": 4.19, "volume": 49705.0}, {"date": "2023-03-24", "close": 4.12, "volume": 83363.0}, {"date": "2023-03-27", "close": 4.11, "volume": 58051.0}, {"date": "2023-03-28", "close": 4.1, "volume": 39593.0}, {"date": "2023-03-29", "close": 4.17, "volume": 108494.0}, {"date": "2023-03-30", "close": 4.31, "volume": 65581.0}, {"date": "2023-03-31", "close": 4.22, "volume": 17992.0}, {"date": "2023-04-03", "close": 4.21, "volume": 75166.0}, {"date": "2023-04-04", "close": 4.17, "volume": 30305.0}, {"date": "2023-04-05", "close": 4.19, "volume": 70977.0}, {"date": "2023-04-06", "close": 4.18, "volume": 41526.0}, {"date": "2023-04-10", "close": 4.24, "volume": 73739.0}, {"date": "2023-04-11", "close": 4.29, "volume": 66536.0}, {"date": "2023-04-12", "close": 4.24, "volume": 40921.0}, {"date": "2023-04-13", "close": 4.25, "volume": 41839.0}, {"date": "2023-04-14", "close": 4.38, "volume": 67329.0}, {"date": "2023-04-17", "close": 4.29, "volume": 101846.0}, {"date": "2023-04-18", "close": 4.22, "volume": 54320.0}, {"date": "2023-04-19", "close": 4.23, "volume": 36956.0}, {"date": "2023-04-20", "close": 4.14, "volume": 91134.0}, {"date": "2023-04-21", "close": 4.12, "volume": 60015.0}, {"date": "2023-04-24", "close": 4.07, "volume": 95322.0}, {"date": "2023-04-25", "close": 3.93, "volume": 67932.0}, {"date": "2023-04-26", "close": 3.95, "volume": 78089.0}, {"date": "2023-04-27", "close": 3.88, "volume": 54100.0}, {"date": "2023-04-28", "close": 3.89, "volume": 35433.0}, {"date": "2023-05-01", "close": 3.91, "volume": 38713.0}, {"date": "2023-05-02", "close": 3.76, "volume": 51277.0}, {"date": "2023-05-03", "close": 3.84, "volume": 37681.0}, {"date": "2023-05-04", "close": 3.77, "volume": 30988.0}, {"date": "2023-05-05", "close": 3.92, "volume": 77545.0}, {"date": "2023-05-08", "close": 3.9, "volume": 34848.0}, {"date": "2023-05-09", "close": 4.03, "volume": 89636.0}, {"date": "2023-05-10", "close": 4.08, "volume": 27038.0}, {"date": "2023-05-11", "close": 4.11, "volume": 29908.0}, {"date": "2023-05-12", "close": 4.03, "volume": 62074.0}, {"date": "2023-05-15", "close": 4.19, "volume": 40531.0}, {"date": "2023-05-16", "close": 4.24, "volume": 22930.0}, {"date": "2023-05-17", "close": 4.345, "volume": 29813.0}, {"date": "2023-05-18", "close": 4.62, "volume": 138794.0}, {"date": "2023-05-19", "close": 4.5, "volume": 112057.0}, {"date": "2023-05-22", "close": 4.66, "volume": 70162.0}, {"date": "2023-05-23", "close": 4.74, "volume": 62827.0}, {"date": "2023-05-24", "close": 4.69, "volume": 87753.0}, {"date": "2023-05-25", "close": 4.65, "volume": 33199.0}, {"date": "2023-05-26", "close": 4.51, "volume": 83436.0}, {"date": "2023-05-30", "close": 4.4, "volume": 33129.0}, {"date": "2023-05-31", "close": 4.53, "volume": 64403.0}, {"date": "2023-06-01", "close": 4.55, "volume": 27789.0}, {"date": "2023-06-02", "close": 4.55, "volume": 60252.0}, {"date": "2023-06-05", "close": 4.55, "volume": 51615.0}, {"date": "2023-06-06", "close": 4.61, "volume": 113921.0}, {"date": "2023-06-07", "close": 4.69, "volume": 79440.0}, {"date": "2023-06-08", "close": 4.58, "volume": 106901.0}, {"date": "2023-06-09", "close": 4.7, "volume": 85331.0}, {"date": "2023-06-12", "close": 4.65, "volume": 67011.0}, {"date": "2023-06-13", "close": 4.77, "volume": 138188.0}, {"date": "2023-06-14", "close": 4.77, "volume": 85040.0}, {"date": "2023-06-15", "close": 4.8, "volume": 90105.0}, {"date": "2023-06-16", "close": 4.73, "volume": 347413.0}, {"date": "2023-06-20", "close": 4.85, "volume": 125533.0}, {"date": "2023-06-21", "close": 4.9, "volume": 155509.0}, {"date": "2023-06-22", "close": 5.05, "volume": 156145.0}, {"date": "2023-06-23", "close": 5.05, "volume": 149221.0}, {"date": "2023-06-26", "close": 4.92, "volume": 81643.0}, {"date": "2023-06-27", "close": 4.94, "volume": 67197.0}, {"date": "2023-06-28", "close": 4.85, "volume": 66756.0}, {"date": "2023-06-29", "close": 4.8, "volume": 49735.0}, {"date": "2023-06-30", "close": 4.78, "volume": 103812.0}, {"date": "2023-07-03", "close": 4.7, "volume": 69957.0}, {"date": "2023-07-05", "close": 4.49, "volume": 51733.0}, {"date": "2023-07-06", "close": 4.39, "volume": 45582.0}, {"date": "2023-07-07", "close": 4.28, "volume": 48593.0}, {"date": "2023-07-10", "close": 4.33, "volume": 43997.0}, {"date": "2023-07-11", "close": 4.47, "volume": 45939.0}, {"date": "2023-07-12", "close": 4.415, "volume": 19543.0}, {"date": "2023-07-13", "close": 4.42, "volume": 21319.0}, {"date": "2023-07-14", "close": 4.48, "volume": 17681.0}, {"date": "2023-07-17", "close": 4.37, "volume": 58741.0}, {"date": "2023-07-18", "close": 4.54, "volume": 44345.0}, {"date": "2023-07-19", "close": 4.43, "volume": 38097.0}, {"date": "2023-07-20", "close": 4.46, "volume": 15720.0}, {"date": "2023-07-21", "close": 4.55, "volume": 28491.0}, {"date": "2023-07-24", "close": 4.52, "volume": 21261.0}, {"date": "2023-07-25", "close": 4.44, "volume": 34444.0}, {"date": "2023-07-26", "close": 4.44, "volume": 39897.0}, {"date": "2023-07-27", "close": 4.38, "volume": 24837.0}, {"date": "2023-07-28", "close": 4.53, "volume": 20970.0}, {"date": "2023-07-31", "close": 4.4, "volume": 56505.0}, {"date": "2023-08-01", "close": 4.59, "volume": 81238.0}, {"date": "2023-08-02", "close": 4.46, "volume": 35948.0}, {"date": "2023-08-03", "close": 4.44, "volume": 32723.0}, {"date": "2023-08-04", "close": 4.57, "volume": 26636.0}, {"date": "2023-08-07", "close": 4.71, "volume": 78542.0}, {"date": "2023-08-08", "close": 5.73, "volume": 325024.0}, {"date": "2023-08-09", "close": 5.9, "volume": 245100.0}, {"date": "2023-08-10", "close": 5.96, "volume": 191213.0}, {"date": "2023-08-11", "close": 6.04, "volume": 199845.0}, {"date": "2023-08-14", "close": 6.61, "volume": 176469.0}, {"date": "2023-08-15", "close": 7.14, "volume": 561230.0}, {"date": "2023-08-16", "close": 6.64, "volume": 245521.0}, {"date": "2023-08-17", "close": 7.34, "volume": 224609.0}, {"date": "2023-08-18", "close": 6.91, "volume": 169798.0}, {"date": "2023-08-21", "close": 7.71, "volume": 263260.0}, {"date": "2023-08-22", "close": 7.335, "volume": 259747.0}, {"date": "2023-08-23", "close": 7.545, "volume": 123455.0}, {"date": "2023-08-24", "close": 7.56, "volume": 78738.0}, {"date": "2023-08-25", "close": 7.77, "volume": 155834.0}, {"date": "2023-08-28", "close": 7.85, "volume": 158288.0}, {"date": "2023-08-29", "close": 6.095, "volume": 732162.0}, {"date": "2023-08-30", "close": 6.63, "volume": 305516.0}, {"date": "2023-08-31", "close": 6.48, "volume": 224069.0}, {"date": "2023-09-01", "close": 6.61, "volume": 96127.0}, {"date": "2023-09-05", "close": 6.14, "volume": 187356.0}, {"date": "2023-09-06", "close": 6.06, "volume": 112594.0}, {"date": "2023-09-07", "close": 6.38, "volume": 60361.0}, {"date": "2023-09-08", "close": 6.32, "volume": 121300.0}, {"date": "2023-09-11", "close": 6.49, "volume": 59034.0}, {"date": "2023-09-12", "close": 6.46, "volume": 109878.0}, {"date": "2023-09-13", "close": 6.47, "volume": 172152.0}, {"date": "2023-09-14", "close": 6.525, "volume": 100317.0}, {"date": "2023-09-15", "close": 6.26, "volume": 225111.0}, {"date": "2023-09-18", "close": 6.2, "volume": 77595.0}, {"date": "2023-09-19", "close": 5.92, "volume": 142306.0}, {"date": "2023-09-20", "close": 5.8, "volume": 138571.0}, {"date": "2023-09-21", "close": 5.45, "volume": 162019.0}, {"date": "2023-09-22", "close": 5.5, "volume": 83927.0}, {"date": "2023-09-25", "close": 5.55, "volume": 116856.0}, {"date": "2023-09-26", "close": 5.72, "volume": 131581.0}, {"date": "2023-09-27", "close": 5.9, "volume": 54135.0}, {"date": "2023-09-28", "close": 5.815, "volume": 90848.0}, {"date": "2023-09-29", "close": 3.42, "volume": 2688777.0}, {"date": "2023-10-02", "close": 2.97, "volume": 970138.0}, {"date": "2023-10-03", "close": 2.9, "volume": 632355.0}, {"date": "2023-10-04", "close": 2.84, "volume": 494392.0}, {"date": "2023-10-05", "close": 2.84, "volume": 298549.0}, {"date": "2023-10-06", "close": 2.9, "volume": 364951.0}, {"date": "2023-10-09", "close": 2.78, "volume": 413541.0}, {"date": "2023-10-10", "close": 2.85, "volume": 278803.0}, {"date": "2023-10-11", "close": 2.83, "volume": 264386.0}, {"date": "2023-10-12", "close": 2.83, "volume": 327109.0}, {"date": "2023-10-13", "close": 2.86, "volume": 230335.0}, {"date": "2023-10-16", "close": 2.845, "volume": 206618.0}, {"date": "2023-10-17", "close": 2.84, "volume": 212648.0}, {"date": "2023-10-18", "close": 2.78, "volume": 225999.0}, {"date": "2023-10-19", "close": 2.71, "volume": 332338.0}, {"date": "2023-10-20", "close": 2.76, "volume": 248198.0}, {"date": "2023-10-23", "close": 2.72, "volume": 82503.0}, {"date": "2023-10-24", "close": 2.745, "volume": 247413.0}, {"date": "2023-10-25", "close": 2.79, "volume": 190155.0}, {"date": "2023-10-26", "close": 2.805, "volume": 167915.0}, {"date": "2023-10-27", "close": 2.72, "volume": 170472.0}, {"date": "2023-10-30", "close": 2.77, "volume": 91767.0}, {"date": "2023-10-31", "close": 2.82, "volume": 196181.0}, {"date": "2023-11-01", "close": 2.8, "volume": 86630.0}, {"date": "2023-11-02", "close": 2.83, "volume": 98945.0}, {"date": "2023-11-03", "close": 2.87, "volume": 319870.0}, {"date": "2023-11-06", "close": 2.855, "volume": 104373.0}, {"date": "2023-11-07", "close": 2.86, "volume": 182065.0}, {"date": "2023-11-08", "close": 2.85, "volume": 133254.0}, {"date": "2023-11-09", "close": 2.76, "volume": 287458.0}, {"date": "2023-11-10", "close": 2.8, "volume": 300043.0}, {"date": "2023-11-13", "close": 2.84, "volume": 74279.0}, {"date": "2023-11-14", "close": 3.01, "volume": 406213.0}, {"date": "2023-11-15", "close": 3.21, "volume": 248757.0}, {"date": "2023-11-16", "close": 3.08, "volume": 316046.0}, {"date": "2023-11-17", "close": 3.04, "volume": 290000.0}, {"date": "2023-11-20", "close": 2.97, "volume": 130259.0}, {"date": "2023-11-21", "close": 2.92, "volume": 77038.0}, {"date": "2023-11-22", "close": 2.98, "volume": 47717.0}, {"date": "2023-11-24", "close": 3.0, "volume": 77204.0}, {"date": "2023-11-27", "close": 2.99, "volume": 144020.0}, {"date": "2023-11-28", "close": 2.96, "volume": 83446.0}, {"date": "2023-11-29", "close": 2.95, "volume": 67963.0}, {"date": "2023-11-30", "close": 2.97, "volume": 177004.0}, {"date": "2023-12-01", "close": 2.96, "volume": 159832.0}, {"date": "2023-12-04", "close": 3.17, "volume": 282758.0}, {"date": "2023-12-05", "close": 3.3, "volume": 198272.0}, {"date": "2023-12-06", "close": 3.34, "volume": 338921.0}, {"date": "2023-12-07", "close": 3.42, "volume": 142323.0}, {"date": "2023-12-08", "close": 3.69, "volume": 241880.0}, {"date": "2023-12-11", "close": 3.61, "volume": 464412.0}, {"date": "2023-12-12", "close": 3.88, "volume": 530905.0}, {"date": "2023-12-13", "close": 4.16, "volume": 568576.0}, {"date": "2023-12-14", "close": 4.24, "volume": 361468.0}, {"date": "2023-12-15", "close": 4.34, "volume": 493300.0}, {"date": "2023-12-18", "close": 4.25, "volume": 476918.0}, {"date": "2023-12-19", "close": 4.23, "volume": 251733.0}, {"date": "2023-12-20", "close": 4.36, "volume": 397000.0}, {"date": "2023-12-21", "close": 4.47, "volume": 158967.0}, {"date": "2023-12-22", "close": 4.45, "volume": 217453.0}, {"date": "2023-12-26", "close": 4.8, "volume": 345309.0}, {"date": "2023-12-27", "close": 5.08, "volume": 401840.0}, {"date": "2023-12-28", "close": 4.945, "volume": 204013.0}, {"date": "2023-12-29", "close": 4.89, "volume": 162195.0}, {"date": "2024-01-02", "close": 5.12, "volume": 327098.0}, {"date": "2024-01-03", "close": 5.19, "volume": 203998.0}, {"date": "2024-01-04", "close": 5.3, "volume": 499768.0}, {"date": "2024-01-05", "close": 5.43, "volume": 258151.0}, {"date": "2024-01-08", "close": 5.35, "volume": 252261.0}, {"date": "2024-01-09", "close": 5.25, "volume": 234789.0}, {"date": "2024-01-10", "close": 5.22, "volume": 142066.0}, {"date": "2024-01-11", "close": 4.6, "volume": 505628.0}, {"date": "2024-01-12", "close": 4.42, "volume": 295780.0}, {"date": "2024-01-16", "close": 4.2, "volume": 370940.0}, {"date": "2024-01-17", "close": 4.19, "volume": 391215.0}, {"date": "2024-01-18", "close": 4.13, "volume": 230573.0}, {"date": "2024-01-19", "close": 4.03, "volume": 137476.0}, {"date": "2024-01-22", "close": 4.15, "volume": 171316.0}, {"date": "2024-01-23", "close": 4.13, "volume": 100781.0}, {"date": "2024-01-24", "close": 4.08, "volume": 346587.0}, {"date": "2024-01-25", "close": 4.1, "volume": 60222.0}, {"date": "2024-01-26", "close": 4.05, "volume": 79004.0}, {"date": "2024-01-29", "close": 4.1, "volume": 152790.0}, {"date": "2024-01-30", "close": 4.07, "volume": 93595.0}, {"date": "2024-01-31", "close": 4.04, "volume": 169164.0}, {"date": "2024-02-01", "close": 4.07, "volume": 136033.0}, {"date": "2024-02-02", "close": 3.965, "volume": 145358.0}, {"date": "2024-02-05", "close": 3.9, "volume": 180138.0}, {"date": "2024-02-06", "close": 3.99, "volume": 139246.0}, {"date": "2024-02-07", "close": 3.91, "volume": 110350.0}, {"date": "2024-02-08", "close": 3.98, "volume": 125282.0}, {"date": "2024-02-09", "close": 3.91, "volume": 332688.0}, {"date": "2024-02-12", "close": 3.99, "volume": 64907.0}, {"date": "2024-02-13", "close": 3.83, "volume": 108083.0}, {"date": "2024-02-14", "close": 3.88, "volume": 160321.0}, {"date": "2024-02-15", "close": 3.77, "volume": 78997.0}, {"date": "2024-02-16", "close": 3.61, "volume": 287677.0}, {"date": "2024-02-20", "close": 3.84, "volume": 184339.0}, {"date": "2024-02-21", "close": 3.86, "volume": 102104.0}, {"date": "2024-02-22", "close": 3.88, "volume": 130345.0}, {"date": "2024-02-23", "close": 3.91, "volume": 266445.0}, {"date": "2024-02-26", "close": 3.96, "volume": 76451.0}, {"date": "2024-02-27", "close": 4.34, "volume": 448178.0}, {"date": "2024-02-28", "close": 4.33, "volume": 142643.0}, {"date": "2024-02-29", "close": 4.2, "volume": 192285.0}, {"date": "2024-03-01", "close": 4.565, "volume": 385261.0}, {"date": "2024-03-04", "close": 4.67, "volume": 203980.0}, {"date": "2024-03-05", "close": 4.955, "volume": 272837.0}, {"date": "2024-03-06", "close": 5.185, "volume": 343175.0}, {"date": "2024-03-07", "close": 5.04, "volume": 275251.0}, {"date": "2024-03-08", "close": 5.89, "volume": 718542.0}, {"date": "2024-03-11", "close": 5.8, "volume": 656181.0}, {"date": "2024-03-12", "close": 5.9, "volume": 308068.0}, {"date": "2024-03-13", "close": 5.94, "volume": 165817.0}, {"date": "2024-03-14", "close": 6.17, "volume": 283225.0}, {"date": "2024-03-15", "close": 6.39, "volume": 500983.0}, {"date": "2024-03-18", "close": 6.76, "volume": 527162.0}, {"date": "2024-03-19", "close": 6.79, "volume": 926951.0}, {"date": "2024-03-20", "close": 6.85, "volume": 399149.0}, {"date": "2024-03-21", "close": 6.88, "volume": 415905.0}, {"date": "2024-03-22", "close": 6.38, "volume": 744570.0}, {"date": "2024-03-25", "close": 6.63, "volume": 444690.0}, {"date": "2024-03-26", "close": 6.31, "volume": 336707.0}, {"date": "2024-03-27", "close": 6.77, "volume": 382715.0}, {"date": "2024-03-28", "close": 6.79, "volume": 185085.0}, {"date": "2024-04-01", "close": 7.095, "volume": 413949.0}, {"date": "2024-04-02", "close": 6.89, "volume": 189417.0}, {"date": "2024-04-03", "close": 6.8, "volume": 165895.0}, {"date": "2024-04-04", "close": 6.7, "volume": 238304.0}, {"date": "2024-04-05", "close": 6.72, "volume": 269173.0}, {"date": "2024-04-08", "close": 6.58, "volume": 121798.0}, {"date": "2024-04-09", "close": 6.6, "volume": 225835.0}, {"date": "2024-04-10", "close": 6.3, "volume": 311458.0}, {"date": "2024-04-11", "close": 6.23, "volume": 372874.0}, {"date": "2024-04-12", "close": 6.25, "volume": 166012.0}, {"date": "2024-04-15", "close": 5.86, "volume": 344673.0}, {"date": "2024-04-16", "close": 5.93, "volume": 276550.0}, {"date": "2024-04-17", "close": 5.55, "volume": 484149.0}, {"date": "2024-04-18", "close": 5.05, "volume": 935721.0}, {"date": "2024-04-19", "close": 5.01, "volume": 354057.0}, {"date": "2024-04-22", "close": 4.94, "volume": 357005.0}, {"date": "2024-04-23", "close": 4.82, "volume": 478470.0}, {"date": "2024-04-24", "close": 5.04, "volume": 919728.0}, {"date": "2024-04-25", "close": 5.15, "volume": 388133.0}, {"date": "2024-04-26", "close": 5.41, "volume": 639212.0}, {"date": "2024-04-29", "close": 5.33, "volume": 448901.0}, {"date": "2024-04-30", "close": 5.27, "volume": 248659.0}, {"date": "2024-05-01", "close": 5.33, "volume": 171035.0}, {"date": "2024-05-02", "close": 5.24, "volume": 210194.0}, {"date": "2024-05-03", "close": 5.47, "volume": 259837.0}, {"date": "2024-05-06", "close": 5.53, "volume": 141068.0}, {"date": "2024-05-07", "close": 5.46, "volume": 362751.0}, {"date": "2024-05-08", "close": 5.37, "volume": 196232.0}, {"date": "2024-05-09", "close": 5.42, "volume": 111219.0}, {"date": "2024-05-10", "close": 5.3, "volume": 233835.0}, {"date": "2024-05-13", "close": 5.44, "volume": 193872.0}, {"date": "2024-05-14", "close": 5.2, "volume": 667284.0}, {"date": "2024-05-15", "close": 5.33, "volume": 284300.0}, {"date": "2024-05-16", "close": 5.64, "volume": 505314.0}, {"date": "2024-05-17", "close": 6.2, "volume": 755112.0}, {"date": "2024-05-20", "close": 6.3, "volume": 404419.0}, {"date": "2024-05-21", "close": 6.29, "volume": 289256.0}, {"date": "2024-05-22", "close": 6.25, "volume": 322059.0}, {"date": "2024-05-23", "close": 6.07, "volume": 196252.0}, {"date": "2024-05-24", "close": 5.99, "volume": 235713.0}, {"date": "2024-05-28", "close": 6.1, "volume": 503765.0}, {"date": "2024-05-29", "close": 5.6, "volume": 608214.0}, {"date": "2024-05-30", "close": 5.55, "volume": 492672.0}, {"date": "2024-05-31", "close": 5.68, "volume": 385871.0}, {"date": "2024-06-03", "close": 5.64, "volume": 275588.0}, {"date": "2024-06-04", "close": 5.8, "volume": 810631.0}, {"date": "2024-06-05", "close": 5.62, "volume": 391873.0}, {"date": "2024-06-06", "close": 5.48, "volume": 219147.0}, {"date": "2024-06-07", "close": 5.24, "volume": 247664.0}, {"date": "2024-06-10", "close": 5.41, "volume": 239589.0}, {"date": "2024-06-11", "close": 5.55, "volume": 337373.0}, {"date": "2024-06-12", "close": 5.06, "volume": 638765.0}, {"date": "2024-06-13", "close": 5.29, "volume": 175388.0}, {"date": "2024-06-14", "close": 5.17, "volume": 218595.0}, {"date": "2024-06-17", "close": 4.96, "volume": 344034.0}, {"date": "2024-06-18", "close": 4.84, "volume": 429180.0}, {"date": "2024-06-20", "close": 4.76, "volume": 189807.0}, {"date": "2024-06-21", "close": 4.7, "volume": 388572.0}, {"date": "2024-06-24", "close": 4.79, "volume": 273466.0}, {"date": "2024-06-25", "close": 4.64, "volume": 506278.0}, {"date": "2024-06-26", "close": 4.63, "volume": 428283.0}, {"date": "2024-06-27", "close": 4.64, "volume": 330550.0}, {"date": "2024-06-28", "close": 4.77, "volume": 4272056.0}, {"date": "2024-07-01", "close": 4.84, "volume": 642734.0}, {"date": "2024-07-02", "close": 4.72, "volume": 229516.0}, {"date": "2024-07-03", "close": 4.83, "volume": 282781.0}, {"date": "2024-07-05", "close": 4.81, "volume": 478195.0}, {"date": "2024-07-08", "close": 4.77, "volume": 508139.0}, {"date": "2024-07-09", "close": 4.59, "volume": 332747.0}, {"date": "2024-07-10", "close": 4.6, "volume": 349968.0}, {"date": "2024-07-11", "close": 4.59, "volume": 415824.0}, {"date": "2024-07-12", "close": 4.4, "volume": 625097.0}, {"date": "2024-07-15", "close": 4.66, "volume": 485635.0}, {"date": "2024-07-16", "close": 4.84, "volume": 380396.0}, {"date": "2024-07-17", "close": 4.82, "volume": 367427.0}, {"date": "2024-07-18", "close": 4.68, "volume": 351864.0}, {"date": "2024-07-19", "close": 4.69, "volume": 202269.0}, {"date": "2024-07-22", "close": 4.8, "volume": 223650.0}, {"date": "2024-07-23", "close": 4.78, "volume": 142377.0}, {"date": "2024-07-24", "close": 4.55, "volume": 239737.0}, {"date": "2024-07-25", "close": 4.43, "volume": 306636.0}, {"date": "2024-07-26", "close": 4.37, "volume": 276093.0}, {"date": "2024-07-29", "close": 4.25, "volume": 202219.0}, {"date": "2024-07-30", "close": 4.08, "volume": 335160.0}, {"date": "2024-07-31", "close": 4.06, "volume": 299449.0}, {"date": "2024-08-01", "close": 3.91, "volume": 486767.0}, {"date": "2024-08-02", "close": 3.89, "volume": 337276.0}, {"date": "2024-08-05", "close": 3.77, "volume": 306884.0}, {"date": "2024-08-06", "close": 3.91, "volume": 606564.0}, {"date": "2024-08-07", "close": 3.56, "volume": 452603.0}, {"date": "2024-08-08", "close": 3.88, "volume": 761190.0}, {"date": "2024-08-09", "close": 3.76, "volume": 360131.0}, {"date": "2024-08-12", "close": 3.92, "volume": 461068.0}, {"date": "2024-08-13", "close": 3.925, "volume": 273674.0}, {"date": "2024-08-14", "close": 3.82, "volume": 298850.0}, {"date": "2024-08-15", "close": 3.9, "volume": 258598.0}, {"date": "2024-08-16", "close": 3.96, "volume": 312568.0}, {"date": "2024-08-19", "close": 4.06, "volume": 374044.0}, {"date": "2024-08-20", "close": 4.09, "volume": 245091.0}, {"date": "2024-08-21", "close": 4.58, "volume": 378570.0}, {"date": "2024-08-22", "close": 4.58, "volume": 309970.0}, {"date": "2024-08-23", "close": 4.56, "volume": 233866.0}, {"date": "2024-08-26", "close": 4.89, "volume": 360651.0}, {"date": "2024-08-27", "close": 4.785, "volume": 122515.0}, {"date": "2024-08-28", "close": 4.69, "volume": 101510.0}, {"date": "2024-08-29", "close": 4.7, "volume": 113003.0}, {"date": "2024-08-30", "close": 4.57, "volume": 242101.0}, {"date": "2024-09-03", "close": 4.37, "volume": 159528.0}, {"date": "2024-09-04", "close": 4.35, "volume": 122862.0}, {"date": "2024-09-05", "close": 4.24, "volume": 116534.0}, {"date": "2024-09-06", "close": 4.08, "volume": 235527.0}, {"date": "2024-09-09", "close": 4.2, "volume": 161681.0}, {"date": "2024-09-10", "close": 4.28, "volume": 117109.0}, {"date": "2024-09-11", "close": 4.18, "volume": 91086.0}, {"date": "2024-09-12", "close": 4.18, "volume": 186093.0}, {"date": "2024-09-13", "close": 4.59, "volume": 296759.0}, {"date": "2024-09-16", "close": 4.41, "volume": 138816.0}, {"date": "2024-09-17", "close": 5.08, "volume": 1675728.0}, {"date": "2024-09-18", "close": 5.12, "volume": 816600.0}, {"date": "2024-09-19", "close": 4.99, "volume": 319335.0}, {"date": "2024-09-20", "close": 5.05, "volume": 439637.0}, {"date": "2024-09-23", "close": 5.97, "volume": 1459114.0}, {"date": "2024-09-24", "close": 9.1, "volume": 30528280.0}, {"date": "2024-09-25", "close": 10.34, "volume": 41984880.0}, {"date": "2024-09-26", "close": 9.99, "volume": 5812231.0}, {"date": "2024-09-27", "close": 9.95, "volume": 2552157.0}, {"date": "2024-09-30", "close": 15.21, "volume": 15344230.0}, {"date": "2024-10-01", "close": 15.01, "volume": 12843950.0}, {"date": "2024-10-02", "close": 16.52, "volume": 5357425.0}, {"date": "2024-10-03", "close": 17.07, "volume": 3246164.0}, {"date": "2024-10-04", "close": 21.65, "volume": 10066590.0}, {"date": "2024-10-07", "close": 18.09, "volume": 4797393.0}, {"date": "2024-10-08", "close": 19.33, "volume": 4310122.0}, {"date": "2024-10-09", "close": 17.31, "volume": 3595053.0}, {"date": "2024-10-10", "close": 17.14, "volume": 3155445.0}, {"date": "2024-10-11", "close": 17.77, "volume": 4593738.0}, {"date": "2024-10-14", "close": 19.58, "volume": 2091299.0}, {"date": "2024-10-15", "close": 21.6, "volume": 3703195.0}, {"date": "2024-10-16", "close": 20.51, "volume": 3032340.0}, {"date": "2024-10-17", "close": 18.49, "volume": 5006316.0}, {"date": "2024-10-18", "close": 18.86, "volume": 2752232.0}, {"date": "2024-10-21", "close": 20.57, "volume": 2329433.0}, {"date": "2024-10-22", "close": 20.14, "volume": 1585250.0}, {"date": "2024-10-23", "close": 21.39, "volume": 1812798.0}, {"date": "2024-10-24", "close": 21.21, "volume": 1276488.0}, {"date": "2024-10-25", "close": 21.78, "volume": 1514376.0}, {"date": "2024-10-28", "close": 21.46, "volume": 1019959.0}, {"date": "2024-10-29", "close": 21.99, "volume": 1313955.0}, {"date": "2024-10-30", "close": 21.36, "volume": 1051056.0}, {"date": "2024-10-31", "close": 20.1, "volume": 892419.0}, {"date": "2024-11-01", "close": 19.45, "volume": 805018.0}, {"date": "2024-11-04", "close": 18.595, "volume": 1104434.0}, {"date": "2024-11-05", "close": 18.45, "volume": 652733.0}, {"date": "2024-11-06", "close": 18.23, "volume": 1345763.0}, {"date": "2024-11-07", "close": 18.85, "volume": 1078064.0}, {"date": "2024-11-08", "close": 19.7, "volume": 729186.0}, {"date": "2024-11-11", "close": 19.54, "volume": 720332.0}, {"date": "2024-11-12", "close": 18.1, "volume": 1331972.0}, {"date": "2024-11-13", "close": 16.91, "volume": 1717356.0}, {"date": "2024-11-14", "close": 18.49, "volume": 1862603.0}, {"date": "2024-11-15", "close": 18.61, "volume": 929811.0}, {"date": "2024-11-18", "close": 18.38, "volume": 1216193.0}, {"date": "2024-11-19", "close": 18.46, "volume": 704831.0}, {"date": "2024-11-20", "close": 18.92, "volume": 818956.0}, {"date": "2024-11-21", "close": 17.79, "volume": 2198775.0}, {"date": "2024-11-22", "close": 18.62, "volume": 1004452.0}, {"date": "2024-11-25", "close": 18.82, "volume": 1451644.0}, {"date": "2024-11-26", "close": 19.06, "volume": 1219997.0}, {"date": "2024-11-27", "close": 19.04, "volume": 1269709.0}, {"date": "2024-11-29", "close": 19.01, "volume": 571850.0}, {"date": "2024-12-02", "close": 19.64, "volume": 1398718.0}, {"date": "2024-12-03", "close": 16.51, "volume": 3659816.0}, {"date": "2024-12-04", "close": 12.72, "volume": 5303432.0}, {"date": "2024-12-05", "close": 14.53, "volume": 3272571.0}, {"date": "2024-12-06", "close": 14.86, "volume": 1370668.0}, {"date": "2024-12-09", "close": 15.08, "volume": 1078449.0}, {"date": "2024-12-10", "close": 14.87, "volume": 861866.0}, {"date": "2024-12-11", "close": 14.24, "volume": 819270.0}, {"date": "2024-12-12", "close": 14.34, "volume": 785083.0}, {"date": "2024-12-13", "close": 13.26, "volume": 1280997.0}, {"date": "2024-12-16", "close": 13.88, "volume": 1231437.0}, {"date": "2024-12-17", "close": 13.2, "volume": 827048.0}, {"date": "2024-12-18", "close": 12.52, "volume": 1156580.0}, {"date": "2024-12-19", "close": 12.9, "volume": 1146602.0}, {"date": "2024-12-20", "close": 13.07, "volume": 5854409.0}, {"date": "2024-12-23", "close": 14.13, "volume": 1345371.0}, {"date": "2024-12-24", "close": 14.01, "volume": 333817.0}, {"date": "2024-12-26", "close": 14.08, "volume": 686768.0}, {"date": "2024-12-27", "close": 14.08, "volume": 774464.0}, {"date": "2024-12-30", "close": 13.76, "volume": 774691.0}, {"date": "2024-12-31", "close": 13.8, "volume": 612275.0}, {"date": "2025-01-02", "close": 14.96, "volume": 1255608.0}, {"date": "2025-01-03", "close": 15.61, "volume": 1912203.0}, {"date": "2025-01-06", "close": 15.0, "volume": 827854.0}, {"date": "2025-01-07", "close": 14.22, "volume": 899415.0}, {"date": "2025-01-08", "close": 13.86, "volume": 591791.0}, {"date": "2025-01-10", "close": 13.19, "volume": 696056.0}, {"date": "2025-01-13", "close": 12.72, "volume": 745175.0}, {"date": "2025-01-14", "close": 12.59, "volume": 589288.0}, {"date": "2025-01-15", "close": 13.47, "volume": 850785.0}, {"date": "2025-01-16", "close": 13.5, "volume": 590906.0}, {"date": "2025-01-17", "close": 13.7, "volume": 688941.0}, {"date": "2025-01-21", "close": 14.06, "volume": 968409.0}, {"date": "2025-01-22", "close": 14.9, "volume": 1181784.0}, {"date": "2025-01-23", "close": 14.53, "volume": 644959.0}, {"date": "2025-01-24", "close": 14.8, "volume": 465812.0}, {"date": "2025-01-27", "close": 14.27, "volume": 651145.0}, {"date": "2025-01-28", "close": 14.23, "volume": 654871.0}, {"date": "2025-01-29", "close": 14.27, "volume": 569972.0}, {"date": "2025-01-30", "close": 15.2, "volume": 567332.0}, {"date": "2025-01-31", "close": 15.04, "volume": 795169.0}, {"date": "2025-02-03", "close": 15.18, "volume": 594950.0}, {"date": "2025-02-04", "close": 15.07, "volume": 568430.0}, {"date": "2025-02-05", "close": 14.33, "volume": 850676.0}, {"date": "2025-02-06", "close": 14.33, "volume": 599517.0}, {"date": "2025-02-07", "close": 14.09, "volume": 999708.0}, {"date": "2025-02-10", "close": 13.94, "volume": 831206.0}, {"date": "2025-02-11", "close": 13.48, "volume": 1136239.0}, {"date": "2025-02-12", "close": 15.05, "volume": 1028574.0}, {"date": "2025-02-13", "close": 15.55, "volume": 1087432.0}, {"date": "2025-02-14", "close": 15.95, "volume": 1955753.0}, {"date": "2025-02-18", "close": 14.92, "volume": 1548930.0}, {"date": "2025-02-19", "close": 15.09, "volume": 1127492.0}, {"date": "2025-02-20", "close": 15.15, "volume": 762966.0}, {"date": "2025-02-21", "close": 15.0, "volume": 1246059.0}, {"date": "2025-02-24", "close": 14.45, "volume": 1081515.0}, {"date": "2025-02-25", "close": 15.8, "volume": 1881254.0}, {"date": "2025-02-26", "close": 14.46, "volume": 962499.0}, {"date": "2025-02-27", "close": 14.38, "volume": 1096079.0}, {"date": "2025-02-28", "close": 15.38, "volume": 1469733.0}, {"date": "2025-03-03", "close": 13.67, "volume": 1540055.0}, {"date": "2025-03-04", "close": 13.7, "volume": 4578438.0}, {"date": "2025-03-05", "close": 12.65, "volume": 2295244.0}, {"date": "2025-03-06", "close": 13.585, "volume": 1585589.0}, {"date": "2025-03-07", "close": 12.81, "volume": 1267102.0}, {"date": "2025-03-10", "close": 12.34, "volume": 1621810.0}, {"date": "2025-03-11", "close": 12.58, "volume": 1226801.0}, {"date": "2025-03-12", "close": 13.07, "volume": 1160370.0}, {"date": "2025-03-13", "close": 12.79, "volume": 681939.0}, {"date": "2025-03-14", "close": 13.23, "volume": 696874.0}, {"date": "2025-03-17", "close": 12.88, "volume": 1181139.0}, {"date": "2025-03-18", "close": 11.61, "volume": 1430238.0}, {"date": "2025-03-19", "close": 12.22, "volume": 1052445.0}, {"date": "2025-03-20", "close": 14.36, "volume": 3318327.0}, {"date": "2025-03-21", "close": 12.86, "volume": 2658081.0}, {"date": "2025-03-24", "close": 13.28, "volume": 803959.0}, {"date": "2025-03-25", "close": 13.48, "volume": 814045.0}, {"date": "2025-03-26", "close": 13.18, "volume": 1037656.0}, {"date": "2025-03-27", "close": 11.815, "volume": 1964875.0}, {"date": "2025-03-28", "close": 11.5, "volume": 1192498.0}, {"date": "2025-03-31", "close": 9.49, "volume": 3378134.0}, {"date": "2025-04-01", "close": 9.475, "volume": 1743307.0}, {"date": "2025-04-02", "close": 9.74, "volume": 1234573.0}, {"date": "2025-04-03", "close": 9.27, "volume": 1437875.0}, {"date": "2025-04-04", "close": 9.06, "volume": 1946645.0}, {"date": "2025-04-07", "close": 9.18, "volume": 1865636.0}, {"date": "2025-04-08", "close": 8.7, "volume": 1243315.0}, {"date": "2025-04-09", "close": 9.4, "volume": 1761250.0}, {"date": "2025-04-10", "close": 8.88, "volume": 1113716.0}, {"date": "2025-04-11", "close": 9.29, "volume": 727547.0}, {"date": "2025-04-14", "close": 9.4, "volume": 666488.0}, {"date": "2025-04-15", "close": 9.82, "volume": 931782.0}, {"date": "2025-04-16", "close": 9.64, "volume": 808214.0}, {"date": "2025-04-17", "close": 11.25, "volume": 1510834.0}, {"date": "2025-04-21", "close": 11.92, "volume": 2071877.0}, {"date": "2025-04-22", "close": 13.89, "volume": 2178101.0}, {"date": "2025-04-23", "close": 13.15, "volume": 2277049.0}, {"date": "2025-04-24", "close": 13.28, "volume": 1845568.0}, {"date": "2025-04-25", "close": 13.03, "volume": 935960.0}, {"date": "2025-04-28", "close": 12.83, "volume": 935129.0}, {"date": "2025-04-29", "close": 12.56, "volume": 789444.0}, {"date": "2025-04-30", "close": 12.7, "volume": 562584.0}, {"date": "2025-05-01", "close": 12.74, "volume": 1297318.0}, {"date": "2025-05-02", "close": 11.86, "volume": 1281573.0}, {"date": "2025-05-05", "close": 10.3, "volume": 2537163.0}, {"date": "2025-05-06", "close": 7.3, "volume": 9467234.0}, {"date": "2025-05-07", "close": 6.89, "volume": 5146692.0}, {"date": "2025-05-08", "close": 6.97, "volume": 4461271.0}, {"date": "2025-05-09", "close": 6.34, "volume": 3637483.0}, {"date": "2025-05-12", "close": 7.11, "volume": 3544473.0}, {"date": "2025-05-13", "close": 7.3, "volume": 4766823.0}, {"date": "2025-05-14", "close": 7.67, "volume": 4396449.0}, {"date": "2025-05-15", "close": 9.56, "volume": 4810318.0}, {"date": "2025-05-16", "close": 9.44, "volume": 3269054.0}, {"date": "2025-05-19", "close": 10.37, "volume": 3159376.0}, {"date": "2025-05-20", "close": 11.01, "volume": 3394678.0}, {"date": "2025-05-21", "close": 11.12, "volume": 3176760.0}, {"date": "2025-05-22", "close": 10.86, "volume": 1937037.0}, {"date": "2025-05-23", "close": 10.25, "volume": 1670918.0}, {"date": "2025-05-27", "close": 10.48, "volume": 994819.0}, {"date": "2025-05-28", "close": 10.65, "volume": 900455.0}, {"date": "2025-05-29", "close": 10.09, "volume": 1346064.0}, {"date": "2025-05-30", "close": 9.89, "volume": 2127438.0}, {"date": "2025-06-02", "close": 10.21, "volume": 1406708.0}, {"date": "2025-06-03", "close": 11.15, "volume": 2065239.0}, {"date": "2025-06-04", "close": 12.34, "volume": 2618612.0}, {"date": "2025-06-05", "close": 13.18, "volume": 2770773.0}, {"date": "2025-06-06", "close": 14.23, "volume": 2507898.0}, {"date": "2025-06-09", "close": 13.38, "volume": 2011969.0}, {"date": "2025-06-10", "close": 13.89, "volume": 1385036.0}, {"date": "2025-06-11", "close": 13.14, "volume": 3227589.0}, {"date": "2025-06-12", "close": 13.94, "volume": 1052371.0}, {"date": "2025-06-13", "close": 11.78, "volume": 3116941.0}, {"date": "2025-06-16", "close": 12.38, "volume": 2417441.0}, {"date": "2025-06-17", "close": 12.19, "volume": 2559013.0}, {"date": "2025-06-18", "close": 11.94, "volume": 1349831.0}, {"date": "2025-06-20", "close": 8.26, "volume": 14371590.0}, {"date": "2025-06-23", "close": 7.68, "volume": 5498433.0}, {"date": "2025-06-24", "close": 9.25, "volume": 8782120.0}, {"date": "2025-06-25", "close": 10.05, "volume": 3460084.0}, {"date": "2025-06-26", "close": 10.18, "volume": 1860855.0}, {"date": "2025-06-27", "close": 11.15, "volume": 2641416.0}, {"date": "2025-06-30", "close": 9.93, "volume": 2085097.0}, {"date": "2025-07-01", "close": 9.7, "volume": 1155964.0}, {"date": "2025-07-02", "close": 10.02, "volume": 1266263.0}, {"date": "2025-07-03", "close": 10.25, "volume": 758397.0}, {"date": "2025-07-07", "close": 9.9, "volume": 984867.0}, {"date": "2025-07-08", "close": 10.17, "volume": 989747.0}, {"date": "2025-07-09", "close": 11.42, "volume": 2248483.0}, {"date": "2025-07-10", "close": 11.4, "volume": 1603587.0}, {"date": "2025-07-11", "close": 7.64, "volume": 19658780.0}, {"date": "2025-07-14", "close": 7.385, "volume": 3399296.0}, {"date": "2025-07-15", "close": 7.175, "volume": 2523509.0}, {"date": "2025-07-16", "close": 7.24, "volume": 2149272.0}, {"date": "2025-07-17", "close": 7.16, "volume": 2047542.0}, {"date": "2025-07-18", "close": 6.88, "volume": 2100676.0}, {"date": "2025-07-21", "close": 6.27, "volume": 3522600.0}, {"date": "2025-07-22", "close": 6.52, "volume": 1371467.0}, {"date": "2025-07-23", "close": 6.82, "volume": 1417708.0}, {"date": "2025-07-24", "close": 6.48, "volume": 1284765.0}, {"date": "2025-07-25", "close": 7.06, "volume": 1846127.0}, {"date": "2025-07-28", "close": 6.79, "volume": 1993124.0}, {"date": "2025-07-29", "close": 6.74, "volume": 1987370.0}, {"date": "2025-07-30", "close": 8.18, "volume": 6035184.0}, {"date": "2025-07-31", "close": 8.18, "volume": 1863456.0}, {"date": "2025-08-01", "close": 7.9, "volume": 1790525.0}, {"date": "2025-08-04", "close": 7.68, "volume": 1375483.0}, {"date": "2025-08-05", "close": 7.67, "volume": 984589.0}, {"date": "2025-08-06", "close": 7.74, "volume": 722165.0}, {"date": "2025-08-07", "close": 8.07, "volume": 970361.0}, {"date": "2025-08-08", "close": 9.07, "volume": 2483883.0}, {"date": "2025-08-11", "close": 7.815, "volume": 2231309.0}, {"date": "2025-08-12", "close": 8.04, "volume": 2029956.0}, {"date": "2025-08-13", "close": 8.3, "volume": 1320361.0}, {"date": "2025-08-14", "close": 7.78, "volume": 1130100.0}, {"date": "2025-08-15", "close": 7.96, "volume": 1264366.0}, {"date": "2025-08-18", "close": 7.7, "volume": 1187281.0}, {"date": "2025-08-19", "close": 7.67, "volume": 1274742.0}, {"date": "2025-08-20", "close": 7.17, "volume": 2048108.0}, {"date": "2025-08-21", "close": 7.015, "volume": 1034671.0}, {"date": "2025-08-22", "close": 7.1, "volume": 892204.0}, {"date": "2025-08-25", "close": 6.6, "volume": 1969843.0}, {"date": "2025-08-26", "close": 6.47, "volume": 2145709.0}, {"date": "2025-08-27", "close": 6.25, "volume": 1183798.0}, {"date": "2025-08-28", "close": 6.26, "volume": 1047287.0}, {"date": "2025-08-29", "close": 6.28, "volume": 801877.0}, {"date": "2025-09-02", "close": 6.33, "volume": 1018488.0}, {"date": "2025-09-03", "close": 6.28, "volume": 840214.0}, {"date": "2025-09-04", "close": 5.94, "volume": 1999150.0}, {"date": "2025-09-05", "close": 6.74, "volume": 2178215.0}, {"date": "2025-09-08", "close": 6.35, "volume": 985454.0}, {"date": "2025-09-09", "close": 6.48, "volume": 628287.0}, {"date": "2025-09-10", "close": 6.33, "volume": 685465.0}, {"date": "2025-09-11", "close": 6.44, "volume": 714996.0}, {"date": "2025-09-12", "close": 6.36, "volume": 638115.0}, {"date": "2025-09-15", "close": 6.04, "volume": 1272198.0}, {"date": "2025-09-16", "close": 6.22, "volume": 827981.0}, {"date": "2025-09-17", "close": 6.08, "volume": 663955.0}, {"date": "2025-09-18", "close": 6.4, "volume": 889200.0}, {"date": "2025-09-19", "close": 6.65, "volume": 1868133.0}, {"date": "2025-09-22", "close": 6.09, "volume": 1418272.0}, {"date": "2025-09-23", "close": 6.15, "volume": 653962.0}, {"date": "2025-09-24", "close": 6.19, "volume": 867005.0}, {"date": "2025-09-25", "close": 6.52, "volume": 5977312.0}, {"date": "2025-09-26", "close": 7.09, "volume": 2456784.0}, {"date": "2025-09-29", "close": 7.41, "volume": 1747151.0}, {"date": "2025-09-30", "close": 7.21, "volume": 943633.0}, {"date": "2025-10-01", "close": 7.82, "volume": 1394854.0}, {"date": "2025-10-02", "close": 7.97, "volume": 1376952.0}, {"date": "2025-10-03", "close": 7.36, "volume": 1664322.0}, {"date": "2025-10-06", "close": 7.81, "volume": 1121637.0}, {"date": "2025-10-07", "close": 7.5, "volume": 766401.0}, {"date": "2025-10-08", "close": 7.48, "volume": 686050.0}, {"date": "2025-10-09", "close": 7.62, "volume": 861806.0}, {"date": "2025-10-10", "close": 7.09, "volume": 1058551.0}, {"date": "2025-10-13", "close": 6.72, "volume": 1316168.0}, {"date": "2025-10-14", "close": 6.7, "volume": 915398.0}, {"date": "2025-10-15", "close": 6.69, "volume": 941747.0}, {"date": "2025-10-16", "close": 6.16, "volume": 1320833.0}, {"date": "2025-10-17", "close": 6.25, "volume": 1265477.0}, {"date": "2025-10-20", "close": 6.4, "volume": 863193.0}, {"date": "2025-10-21", "close": 6.37, "volume": 550193.0}, {"date": "2025-10-22", "close": 6.23, "volume": 919631.0}, {"date": "2025-10-23", "close": 6.13, "volume": 913613.0}, {"date": "2025-10-24", "close": 6.2, "volume": 1116313.0}, {"date": "2025-10-27", "close": 6.18, "volume": 984258.0}, {"date": "2025-10-28", "close": 6.18, "volume": 649145.0}, {"date": "2025-10-29", "close": 6.92, "volume": 2864059.0}, {"date": "2025-10-30", "close": 6.21, "volume": 2014596.0}, {"date": "2025-10-31", "close": 6.51, "volume": 1425607.0}, {"date": "2025-11-03", "close": 6.07, "volume": 1899519.0}, {"date": "2025-11-04", "close": 6.06, "volume": 1771258.0}, {"date": "2025-11-05", "close": 6.22, "volume": 1298962.0}, {"date": "2025-11-06", "close": 6.28, "volume": 1102453.0}, {"date": "2025-11-07", "close": 5.93, "volume": 1371684.0}, {"date": "2025-11-10", "close": 5.56, "volume": 3939206.0}, {"date": "2025-11-11", "close": 6.2, "volume": 2646991.0}, {"date": "2025-11-12", "close": 5.87, "volume": 1646852.0}, {"date": "2025-11-13", "close": 5.77, "volume": 1308602.0}, {"date": "2025-11-14", "close": 5.6, "volume": 1093233.0}, {"date": "2025-11-17", "close": 5.69, "volume": 1640589.0}, {"date": "2025-11-18", "close": 5.64, "volume": 945462.0}, {"date": "2025-11-19", "close": 5.77, "volume": 842892.0}, {"date": "2025-11-20", "close": 5.69, "volume": 920891.0}, {"date": "2025-11-21", "close": 5.75, "volume": 1874757.0}, {"date": "2025-11-24", "close": 4.64, "volume": 6889154.0}, {"date": "2025-11-25", "close": 4.6, "volume": 3494205.0}, {"date": "2025-11-26", "close": 5.19, "volume": 2487033.0}, {"date": "2025-11-28", "close": 5.35, "volume": 1773636.0}, {"date": "2025-12-01", "close": 6.65, "volume": 6365169.0}, {"date": "2025-12-02", "close": 6.36, "volume": 2742977.0}, {"date": "2025-12-03", "close": 29.96, "volume": 56959100.0}, {"date": "2025-12-04", "close": 25.4, "volume": 8668953.0}, {"date": "2025-12-05", "close": 26.89, "volume": 7040717.0}, {"date": "2025-12-08", "close": 28.56, "volume": 5351515.0}, {"date": "2025-12-09", "close": 27.38, "volume": 1862581.0}, {"date": "2025-12-10", "close": 28.67, "volume": 2029638.0}, {"date": "2025-12-11", "close": 27.18, "volume": 1842768.0}, {"date": "2025-12-12", "close": 26.02, "volume": 1785581.0}, {"date": "2025-12-15", "close": 26.55, "volume": 1251185.0}, {"date": "2025-12-16", "close": 26.02, "volume": 1379984.0}, {"date": "2025-12-17", "close": 26.15, "volume": 1411404.0}, {"date": "2025-12-18", "close": 26.19, "volume": 910104.0}, {"date": "2025-12-19", "close": 27.81, "volume": 1932987.0}, {"date": "2025-12-22", "close": 29.5, "volume": 1075666.0}, {"date": "2025-12-23", "close": 28.9, "volume": 998832.0}, {"date": "2025-12-24", "close": 29.68, "volume": 461563.0}, {"date": "2025-12-26", "close": 29.69, "volume": 910159.0}, {"date": "2025-12-29", "close": 30.04, "volume": 917740.0}, {"date": "2025-12-30", "close": 28.96, "volume": 851468.0}, {"date": "2025-12-31", "close": 28.86, "volume": 1384769.0}, {"date": "2026-01-02", "close": 28.31, "volume": 1335692.0}, {"date": "2026-01-05", "close": 24.81, "volume": 3207202.0}, {"date": "2026-01-06", "close": 26.13, "volume": 1189552.0}, {"date": "2026-01-07", "close": 26.31, "volume": 1176814.0}, {"date": "2026-01-08", "close": 25.55, "volume": 854655.0}, {"date": "2026-01-09", "close": 23.84, "volume": 2605555.0}, {"date": "2026-01-12", "close": 24.51, "volume": 1489861.0}, {"date": "2026-01-13", "close": 24.79, "volume": 731044.0}, {"date": "2026-01-14", "close": 24.79, "volume": 1068795.0}, {"date": "2026-01-15", "close": 24.04, "volume": 1598748.0}, {"date": "2026-01-16", "close": 24.35, "volume": 985386.0}, {"date": "2026-01-20", "close": 24.2, "volume": 2086763.0}, {"date": "2026-01-21", "close": 24.31, "volume": 1475894.0}, {"date": "2026-01-22", "close": 24.17, "volume": 981059.0}, {"date": "2026-01-23", "close": 23.2, "volume": 1253326.0}, {"date": "2026-01-26", "close": 23.62, "volume": 957439.0}, {"date": "2026-01-27", "close": 23.52, "volume": 603230.0}, {"date": "2026-01-28", "close": 21.57, "volume": 1748216.0}, {"date": "2026-01-29", "close": 22.61, "volume": 1105228.0}, {"date": "2026-01-30", "close": 21.89, "volume": 972888.0}, {"date": "2026-02-02", "close": 23.09, "volume": 825660.0}, {"date": "2026-02-03", "close": 24.88, "volume": 1241431.0}, {"date": "2026-02-04", "close": 24.5, "volume": 773928.0}, {"date": "2026-02-05", "close": 23.03, "volume": 1212948.0}, {"date": "2026-02-06", "close": 24.72, "volume": 1131185.0}, {"date": "2026-02-09", "close": 25.19, "volume": 669532.0}, {"date": "2026-02-10", "close": 24.63, "volume": 762693.0}, {"date": "2026-02-11", "close": 24.2, "volume": 619373.0}, {"date": "2026-02-12", "close": 23.67, "volume": 882470.0}, {"date": "2026-02-13", "close": 22.45, "volume": 1037054.0}, {"date": "2026-02-17", "close": 23.03, "volume": 872341.0}, {"date": "2026-02-18", "close": 25.53, "volume": 2018866.0}, {"date": "2026-02-19", "close": 29.15, "volume": 2389538.0}, {"date": "2026-02-20", "close": 28.51, "volume": 2073116.0}, {"date": "2026-02-23", "close": 27.87, "volume": 748706.0}, {"date": "2026-02-24", "close": 27.91, "volume": 784301.0}, {"date": "2026-02-25", "close": 28.35, "volume": 527841.0}, {"date": "2026-02-26", "close": 27.89, "volume": 670510.0}, {"date": "2026-02-27", "close": 27.93, "volume": 1433623.0}, {"date": "2026-03-02", "close": 26.86, "volume": 676412.0}, {"date": "2026-03-03", "close": 25.84, "volume": 764167.0}, {"date": "2026-03-04", "close": 25.5, "volume": 750901.0}, {"date": "2026-03-05", "close": 25.82, "volume": 792412.0}, {"date": "2026-03-06", "close": 27.9, "volume": 2347362.0}, {"date": "2026-03-09", "close": 30.63, "volume": 2669093.0}, {"date": "2026-03-10", "close": 33.4, "volume": 4810380.0}, {"date": "2026-03-11", "close": 33.57, "volume": 1823911.0}, {"date": "2026-03-12", "close": 33.42, "volume": 1229421.0}, {"date": "2026-03-13", "close": 30.5, "volume": 2606741.0}, {"date": "2026-03-16", "close": 30.56, "volume": 1223091.0}, {"date": "2026-03-17", "close": 31.19, "volume": 938811.0}, {"date": "2026-03-18", "close": 30.9, "volume": 951009.0}, {"date": "2026-03-19", "close": 31.17, "volume": 1256148.0}, {"date": "2026-03-20", "close": 29.1, "volume": 5760601.0}, {"date": "2026-03-23", "close": 30.1, "volume": 1323894.0}, {"date": "2026-03-24", "close": 28.87, "volume": 1097927.0}, {"date": "2026-03-25", "close": 29.9, "volume": 1056706.0}, {"date": "2026-03-26", "close": 29.95, "volume": 696205.0}, {"date": "2026-03-27", "close": 28.9, "volume": 909429.0}, {"date": "2026-03-30", "close": 27.77, "volume": 745428.0}, {"date": "2026-03-31", "close": 30.4, "volume": 1944684.0}, {"date": "2026-04-01", "close": 30.12, "volume": 1785666.0}, {"date": "2026-04-02", "close": 32.11, "volume": 1225842.0}, {"date": "2026-04-06", "close": 31.68, "volume": 847344.0}, {"date": "2026-04-07", "close": 31.97, "volume": 713863.0}, {"date": "2026-04-08", "close": 31.6, "volume": 639979.0}, {"date": "2026-04-09", "close": 31.61, "volume": 686539.0}, {"date": "2026-04-10", "close": 31.2, "volume": 743712.0}, {"date": "2026-04-13", "close": 34.54, "volume": 2308165.0}, {"date": "2026-04-14", "close": 34.72, "volume": 950995.0}, {"date": "2026-04-15", "close": 35.04, "volume": 757049.0}, {"date": "2026-04-16", "close": 34.59, "volume": 849318.0}, {"date": "2026-04-17", "close": 34.7, "volume": 769838.0}, {"date": "2026-04-20", "close": 34.21, "volume": 1038074.0}, {"date": "2026-04-21", "close": 35.34, "volume": 803732.0}, {"date": "2026-04-22", "close": 35.0, "volume": 591233.0}, {"date": "2026-04-23", "close": 33.86, "volume": 845167.0}, {"date": "2026-04-24", "close": 35.27, "volume": 964534.0}, {"date": "2026-04-27", "close": 35.1, "volume": 993670.0}, {"date": "2026-04-28", "close": 33.98, "volume": 757815.0}, {"date": "2026-04-29", "close": 32.46, "volume": 772531.0}, {"date": "2026-04-30", "close": 33.58, "volume": 837870.0}, {"date": "2026-05-01", "close": 30.91, "volume": 1740168.0}, {"date": "2026-05-04", "close": 33.5, "volume": 916416.0}, {"date": "2026-05-05", "close": 32.96, "volume": 692937.0}, {"date": "2026-05-06", "close": 34.38, "volume": 710742.0}, {"date": "2026-05-07", "close": 33.94, "volume": 816049.0}, {"date": "2026-05-08", "close": 30.38, "volume": 3708649.0}, {"date": "2026-05-11", "close": 31.9, "volume": 1671314.0}, {"date": "2026-05-12", "close": 31.52, "volume": 1057078.0}, {"date": "2026-05-13", "close": 30.33, "volume": 1694473.0}, {"date": "2026-05-14", "close": 29.81, "volume": 865100.0}, {"date": "2026-05-15", "close": 28.79, "volume": 988778.0}, {"date": "2026-05-18", "close": 28.015, "volume": 917275.0}, {"date": "2026-05-19", "close": 26.92, "volume": 1103431.0}, {"date": "2026-05-20", "close": 29.01, "volume": 1123726.0}, {"date": "2026-05-21", "close": 29.58, "volume": 893518.0}, {"date": "2026-05-22", "close": 28.87, "volume": 569843.0}, {"date": "2026-05-26", "close": 29.36, "volume": 674650.0}, {"date": "2026-05-27", "close": 29.14, "volume": 553687.0}, {"date": "2026-05-28", "close": 29.11, "volume": 417387.0}, {"date": "2026-05-29", "close": 29.96, "volume": 841142.0}, {"date": "2026-06-01", "close": 28.53, "volume": 726677.0}, {"date": "2026-06-02", "close": 27.34, "volume": 895909.0}, {"date": "2026-06-03", "close": 27.64, "volume": 664944.0}, {"date": "2026-06-04", "close": 27.95, "volume": 584211.0}, {"date": "2026-06-05", "close": 26.71, "volume": 578218.0}, {"date": "2026-06-08", "close": 26.16, "volume": 640671.0}, {"date": "2026-06-09", "close": 26.01, "volume": 976388.0}, {"date": "2026-06-10", "close": 25.33, "volume": 1484424.0}, {"date": "2026-06-11", "close": 25.04, "volume": 1220574.0}, {"date": "2026-06-12", "close": 25.8, "volume": 773704.0}, {"date": "2026-06-15", "close": 26.72, "volume": 987108.0}, {"date": "2026-06-16", "close": 26.05, "volume": 654950.0}, {"date": "2026-06-17", "close": 27.95, "volume": 1460391.0}, {"date": "2026-06-18", "close": 28.38, "volume": 3095680.0}, {"date": "2026-06-22", "close": 29.34, "volume": 1758577.0}, {"date": "2026-06-23", "close": 29.6, "volume": 794705.0}, {"date": "2026-06-24", "close": 29.51, "volume": 803320.0}, {"date": "2026-06-25", "close": 30.4, "volume": 1029332.0}, {"date": "2026-06-26", "close": 26.44, "volume": 5489477.0}, {"date": "2026-06-29", "close": 23.8, "volume": 3243527.0}, {"date": "2026-06-30", "close": 24.08, "volume": 1858849.0}, {"date": "2026-07-01", "close": 23.07, "volume": 1807652.0}, {"date": "2026-07-02", "close": 23.21, "volume": 1641256.0}, {"date": "2026-07-06", "close": 22.43, "volume": 2126808.0}, {"date": "2026-07-07", "close": 22.22, "volume": 1447665.0}, {"date": "2026-07-08", "close": 22.25, "volume": 1456707.0}, {"date": "2026-07-09", "close": 22.5, "volume": 1169150.0}, {"date": "2026-07-10", "close": 21.51, "volume": 1227924.0}, {"date": "2026-07-13", "close": 20.61, "volume": 1275169.0}, {"date": "2026-07-14", "close": 20.68, "volume": 1085441.0}, {"date": "2026-07-15", "close": 20.35, "volume": 1371340.0}, {"date": "2026-07-16", "close": 19.12, "volume": 1489709.0}, {"date": "2026-07-17", "close": 19.44, "volume": 1165293.0}, {"date": "2026-07-20", "close": 19.5, "volume": 1911621.0}, {"date": "2026-07-21", "close": 19.79, "volume": 2257379.0}, {"date": "2026-07-22", "close": 18.91, "volume": 1545003.0}, {"date": "2026-07-23", "close": 19.83, "volume": 2009540.0}, {"date": "2026-07-24", "close": 19.7, "volume": 2469814.0}, {"date": "2026-07-27", "close": 6.995, "volume": 29995430.0}, {"date": "2026-07-28", "close": 6.57, "volume": 9999999.0}, {"date": "2026-07-29", "close": 6.57, "volume": null}, {"date": "2026-07-30", "close": 4.19, "volume": 28916940.0}, {"date": "2026-07-31", "close": 3.85, "volume": 7297140.0}, {"date": "2026-08-03", "close": 4.2, "volume": 5166955.0}, {"date": "2026-08-04", "close": 4.17, "volume": 4218706.0}, {"date": "2026-08-05", "close": 3.93, "volume": 3678169.0}, {"date": "2026-08-06", "close": 4.18, "volume": 3212514.0}, {"date": "2026-08-07", "close": 4.09, "volume": 3618170.0}, {"date": "2026-08-10", "close": 3.85, "volume": 3088697.0}, {"date": "2026-08-11", "close": 3.93, "volume": 3331704.0}, {"date": "2026-08-12", "close": 4.19, "volume": 2752846.0}, {"date": "2026-08-13", "close": 4.21, "volume": 16749500.0}, {"date": "2026-08-14", "close": 6.65, "volume": 66333880.0}, {"date": "2026-08-17", "close": 7.45, "volume": 19218780.0}, {"date": "2026-08-18", "close": 7.08, "volume": 8538983.0}, {"date": "2026-08-19", "close": 7.98, "volume": 8565517.0}, {"date": "2026-08-20", "close": 6.835, "volume": 8108942.0}, {"date": "2026-08-21", "close": 6.29, "volume": 8361148.0}, {"date": "2026-08-24", "close": 6.8, "volume": 20085580.0}, {"date": "2026-08-25", "close": 8.29, "volume": 17634420.0}, {"date": "2026-08-26", "close": 9.36, "volume": 12037060.0}, {"date": "2026-08-27", "close": 10.06, "volume": 12045620.0}, {"date": "2026-08-28", "close": 9.59, "volume": 5186466.0}, {"date": "2026-08-31", "close": 9.91, "volume": 4558777.0}, {"date": "2026-09-01", "close": 10.01, "volume": 6308555.0}, {"date": "2026-09-02", "close": 9.89, "volume": 5165484.0}, {"date": "2026-09-03", "close": 9.28, "volume": 4064904.0}, {"date": "2026-09-04", "close": 9.4, "volume": 2555651.0}, {"date": "2026-09-08", "close": 9.06, "volume": 2727770.0}, {"date": "2026-09-09", "close": 8.64, "volume": 2750678.0}, {"date": "2026-09-10", "close": 8.3, "volume": 2916501.0}, {"date": "2026-09-11", "close": 8.37, "volume": 2074936.0}, {"date": "2026-09-14", "close": 8.81, "volume": 2907523.0}, {"date": "2026-09-15", "close": 8.56, "volume": 2174659.0}, {"date": "2026-09-16", "close": 8.56, "volume": 2386177.0}, {"date": "2026-09-17", "close": 9.42, "volume": 3939502.0}, {"date": "2026-09-18", "close": 9.06, "volume": 3255709.0}], "refreshing": true}