{"ticker": "CLSK", "overview": {"cik": "827876", "ticker": "CLSK", "name": "CLEANSPARK, INC.", "industry": "Finance Services", "country": "United States", "sic": "6199", "announcements": [{"form": "4", "date": "2026-09-10", "title": "Insider transaction", "accession": "0001193125-26-388305", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "Insider transaction", "accession": "0001193125-26-386880", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "Insider transaction", "accession": "0001193125-26-386878", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "Insider transaction", "accession": "0001193125-26-386877", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "Insider transaction", "accession": "0001193125-26-386874", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "Insider transaction", "accession": "0001193125-26-386873", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001193125-26-384035", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001193125-26-384033", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001193125-26-384032", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001193125-26-384030", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001193125-26-384029", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001193125-26-352934", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001193125-26-352933", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001193125-26-352931", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001193125-26-352929", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001193125-26-352927", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001193125-26-352924", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001193125-26-352919", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001193125-26-352913", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001193125-26-338382", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-337999", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-17", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-084631", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-15", "title": "Form SCHEDULE 13G", "accession": "0000009631-26-000023", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-14", "title": "Form SCHEDULE 13G/A", "accession": "0000354204-26-000787", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-14", "title": "Material event", "accession": "0001193125-26-302448", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 3, "buy_sum": 247663.26, "sell_n": 2, "sell_sum": 394273.94359999994, "net": -146610.68359999993, "insiders": 3, "first_date": "2022-02-14", "last_date": "2026-09-08"}, "metrics": {"ticker": "CLSK", "has_prices": true, "as_of": "2026-09-18", "last": 14.47, "prev_close": 13.35, "change": 1.120000000000001, "change_pct": 0.0838951310861424, "session_volume": 29674680.0, "vwap_5": 13.47993113140738, "vwap_20": 12.739373694845378, "vwap_60": 13.262796939987787, "vwap_250": 13.627692266849762, "high_52w": 18.81, "low_52w": 8.18, "avg_volume_20": 17803925.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-386880", "src": "INSIDERS", "ticker": "CLSK", "cik": "827876", "company": "CLEANSPARK, INC.", "company_raw": "CLEANSPARK, INC.", "who": "Brian Jay Carson", "who_key": "Carson Brian Jay", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 801708.5565, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "C-suite exec files routine paperwork on CLSK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2040721/000119312526386880/0001193125-26-386880-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80088}, {"id": "0001193125-26-386878", "src": "INSIDERS", "ticker": "CLSK", "cik": "827876", "company": "CLEANSPARK, INC.", "company_raw": "CLEANSPARK, INC.", "who": "Taylor Monnig", "who_key": "Monnig Taylor", "role": "CTO, COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 393652.40359999996, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Insider offloads $394K of CLSK", "source_url": "https://www.sec.gov/Archives/edgar/data/2022141/000119312526386878/0001193125-26-386878-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80088}, {"id": "0001193125-26-386877", "src": "INSIDERS", "ticker": "CLSK", "cik": "827876", "company": "CLEANSPARK, INC.", "company_raw": "CLEANSPARK, INC.", "who": "Scott Eugene Garrison", "who_key": "Garrison Scott Eugene", "role": "EVP, Chief Development Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1764651.22, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "C-suite exec files routine paperwork on CLSK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2022147/000119312526386877/0001193125-26-386877-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80088}, {"id": "0001193125-26-386874", "src": "INSIDERS", "ticker": "CLSK", "cik": "827876", "company": "CLEANSPARK, INC.", "company_raw": "CLEANSPARK, INC.", "who": "Gary Anthony Vecchiarelli", "who_key": "Vecchiarelli Gary Anthony", "role": "President, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2071240.0991, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CFO files routine paperwork on CLSK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1568128/000119312526386874/0001193125-26-386874-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80088}, {"id": "0001193125-26-386873", "src": "INSIDERS", "ticker": "CLSK", "cik": "827876", "company": "CLEANSPARK, INC.", "company_raw": "CLEANSPARK, INC.", "who": "S. Matthew Schultz", "who_key": "Schultz S. Matthew", "role": "CEO & Chairman, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 5809105.3202, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CEO files routine paperwork on CLSK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1625587/000119312526386873/0001193125-26-386873-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80088}, {"id": "0001193125-26-352934", "src": "INSIDERS", "ticker": "CLSK", "cik": "827876", "company": "CLEANSPARK, INC.", "company_raw": "CLEANSPARK, INC.", "who": "Taylor Monnig", "who_key": "Monnig Taylor", "role": "CTO, COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 621.54, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Someone inside CLSK is selling \u2014 $621 worth", "source_url": "https://www.sec.gov/Archives/edgar/data/2022141/000119312526352934/0001193125-26-352934-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116088}, {"id": "0001193125-26-352931", "src": "INSIDERS", "ticker": "CLSK", "cik": "827876", "company": "CLEANSPARK, INC.", "company_raw": "CLEANSPARK, INC.", "who": "Scott Eugene Garrison", "who_key": "Garrison Scott Eugene", "role": "EVP, Chief Development Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 13719.92, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "C-suite exec files routine paperwork on CLSK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2022147/000119312526352931/0001193125-26-352931-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116088}, {"id": "0001193125-26-352927", "src": "INSIDERS", "ticker": "CLSK", "cik": "827876", "company": "CLEANSPARK, INC.", "company_raw": "CLEANSPARK, INC.", "who": "Gary Anthony Vecchiarelli", "who_key": "Vecchiarelli Gary Anthony", "role": "President, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 7274.32, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CFO files routine paperwork on CLSK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1568128/000119312526352927/0001193125-26-352927-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116088}, {"id": "0001193125-26-352919", "src": "INSIDERS", "ticker": "CLSK", "cik": "827876", "company": "CLEANSPARK, INC.", "company_raw": "CLEANSPARK, INC.", "who": "S. Matthew Schultz", "who_key": "Schultz S. Matthew", "role": "CEO & Chairman, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 103946.81, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CEO files routine paperwork on CLSK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1625587/000119312526352919/0001193125-26-352919-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116088}, {"id": "13DG-0001104659-26-084631", "src": "13DG", "ticker": "CLSK", "cik": "827876", "company": "CLEANSPARK, INC.", "company_raw": "CLEANSPARK, INC.", "who": "Cleanspark, Inc.", "who_key": "CLEANSPARK, 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": "Finance Services", "country": "United States", "headline": "CLEANSPARK, INC. takes a 5% passive stake in CLSK", "source_url": "https://www.sec.gov/Archives/edgar/data/827876/0001104659-26-084631-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-07-10", "mins": 166488}, {"id": "0001193125-26-388317", "src": "INSIDERS", "ticker": "CLSK", "cik": "827876", "company": "CLEANSPARK, INC.", "company_raw": "CLEANSPARK, INC.", "who": "Amanda Cavaleri", "who_key": "Cavaleri Amanda", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on CLSK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1955861/000119312526388317/0001193125-26-388317-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180888}, {"id": "0001193125-26-388315", "src": "INSIDERS", "ticker": "CLSK", "cik": "827876", "company": "CLEANSPARK, INC.", "company_raw": "CLEANSPARK, INC.", "who": "Roger Paul Beynon", "who_key": "Beynon Roger Paul", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on CLSK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1790906/000119312526388315/0001193125-26-388315-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180888}, {"id": "0001193125-26-388309", "src": "INSIDERS", "ticker": "CLSK", "cik": "827876", "company": "CLEANSPARK, INC.", "company_raw": "CLEANSPARK, INC.", "who": "Thomas Leigh Wood", "who_key": "Wood Thomas Leigh", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on CLSK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1791225/000119312526388309/0001193125-26-388309-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180888}, {"id": "0001193125-26-388305", "src": "INSIDERS", "ticker": "CLSK", "cik": "827876", "company": "CLEANSPARK, INC.", "company_raw": "CLEANSPARK, INC.", "who": "Larry McNeill", "who_key": "McNeill Larry", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on CLSK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1636183/000119312526388305/0001193125-26-388305-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180888}, {"id": "13DG-0000009631-26-000023", "src": "13DG", "ticker": "CLSK", "cik": "827876", "company": "CLEANSPARK, INC.", "company_raw": "CLEANSPARK, INC.", "who": "BANK of NOVA Scotia", "who_key": "BANK OF NOVA SCOTIA", "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": "Finance Services", "country": "United States", "headline": "BANK OF NOVA SCOTIA takes a 5.62% passive stake in CLSK", "source_url": "https://www.sec.gov/Archives/edgar/data/9631/0000009631-26-000023-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-06-30", "mins": 180888}, {"id": "13DG-0000354204-26-000787", "src": "13DG", "ticker": "CLSK", "cik": "827876", "company": "CLEANSPARK, INC.", "company_raw": "CLEANSPARK, INC.", "who": "Cleanspark, Inc.", "who_key": "CLEANSPARK, 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": "Finance Services", "country": "United States", "headline": "CLEANSPARK, INC. moves to a 3.8% passive stake in CLSK", "source_url": "https://www.sec.gov/Archives/edgar/data/827876/0000354204-26-000787-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180888}, {"id": "13DG-0002100119-26-000290", "src": "13DG", "ticker": "CLSK", "cik": "827876", "company": "CLEANSPARK, INC.", "company_raw": "CLEANSPARK, INC.", "who": "Cleanspark, Inc.", "who_key": "CLEANSPARK, 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": "Finance Services", "country": "United States", "headline": "CLEANSPARK, INC. crosses 5% of CLSK (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/827876/0002100119-26-000290-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270168}, {"id": "13DG-0000354204-26-000518", "src": "13DG", "ticker": "CLSK", "cik": "827876", "company": "CLEANSPARK, INC.", "company_raw": "CLEANSPARK, INC.", "who": "Cleanspark, Inc.", "who_key": "CLEANSPARK, 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": "Finance Services", "country": "United States", "headline": "CLEANSPARK, INC. crosses 5% of CLSK (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/827876/0000354204-26-000518-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 298968}, {"id": "0000950170-23-050897", "src": "INSIDERS", "ticker": "CLSK", "cik": "827876", "company": "CLEANSPARK, INC.", "company_raw": "CLEANSPARK, INC.", "who": "S. Matthew Schultz", "who_key": "Schultz S. Matthew", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on CLSK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/827876/000095017023050897/0000950170-23-050897-index.htm", "trade_date": "2023-09-29", "timestamp": "2023-09-29", "mins": 1628088}, {"id": "0000950170-23-050899", "src": "INSIDERS", "ticker": "CLSK", "cik": "827876", "company": "CLEANSPARK, INC.", "company_raw": "CLEANSPARK, INC.", "who": "Zachary Bradford", "who_key": "Bradford Zachary", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CEO files routine paperwork on CLSK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/827876/000095017023050899/0000950170-23-050899-index.htm", "trade_date": "2023-09-29", "timestamp": "2023-09-29", "mins": 1628088}, {"id": "0000950170-23-050900", "src": "INSIDERS", "ticker": "CLSK", "cik": "827876", "company": "CLEANSPARK, INC.", "company_raw": "CLEANSPARK, INC.", "who": "Gary Anthony Vecchiarelli", "who_key": "Vecchiarelli Gary Anthony", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CFO files routine paperwork on CLSK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/827876/000095017023050900/0000950170-23-050900-index.htm", "trade_date": "2023-09-29", "timestamp": "2023-09-29", "mins": 1628088}, {"id": "0000950170-23-049475", "src": "INSIDERS", "ticker": "CLSK", "cik": "827876", "company": "CLEANSPARK, INC.", "company_raw": "CLEANSPARK, INC.", "who": "Zachary Bradford", "who_key": "Bradford Zachary", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 159748.45, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CEO files routine paperwork on CLSK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/827876/000095017023049475/0000950170-23-049475-index.htm", "trade_date": "2023-09-20", "timestamp": "2023-09-20", "mins": 1641048}, {"id": "0000950170-23-049476", "src": "INSIDERS", "ticker": "CLSK", "cik": "827876", "company": "CLEANSPARK, INC.", "company_raw": "CLEANSPARK, INC.", "who": "Gary Anthony Vecchiarelli", "who_key": "Vecchiarelli Gary Anthony", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 14204.539999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CFO files routine paperwork on CLSK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/827876/000095017023049476/0000950170-23-049476-index.htm", "trade_date": "2023-09-20", "timestamp": "2023-09-20", "mins": 1641048}, {"id": "0000950170-23-049477", "src": "INSIDERS", "ticker": "CLSK", "cik": "827876", "company": "CLEANSPARK, INC.", "company_raw": "CLEANSPARK, INC.", "who": "S. Matthew Schultz", "who_key": "Schultz S. Matthew", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 160763.06, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on CLSK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/827876/000095017023049477/0000950170-23-049477-index.htm", "trade_date": "2023-09-20", "timestamp": "2023-09-20", "mins": 1641048}, {"id": "0000950170-23-048257", "src": "INSIDERS", "ticker": "CLSK", "cik": "827876", "company": "CLEANSPARK, INC.", "company_raw": "CLEANSPARK, INC.", "who": "Zachary Bradford", "who_key": "Bradford Zachary", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 764964.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CEO files routine paperwork on CLSK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/827876/000095017023048257/0000950170-23-048257-index.htm", "trade_date": "2023-09-12", "timestamp": "2023-09-12", "mins": 1652568}, {"id": "0000950170-23-048258", "src": "INSIDERS", "ticker": "CLSK", "cik": "827876", "company": "CLEANSPARK, INC.", "company_raw": "CLEANSPARK, INC.", "who": "Gary Anthony Vecchiarelli", "who_key": "Vecchiarelli Gary Anthony", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 67996.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CFO files routine paperwork on CLSK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/827876/000095017023048258/0000950170-23-048258-index.htm", "trade_date": "2023-09-12", "timestamp": "2023-09-12", "mins": 1652568}, {"id": "0000950170-23-048259", "src": "INSIDERS", "ticker": "CLSK", "cik": "827876", "company": "CLEANSPARK, INC.", "company_raw": "CLEANSPARK, INC.", "who": "S. Matthew Schultz", "who_key": "Schultz S. Matthew", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 769824.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on CLSK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/827876/000095017023048259/0000950170-23-048259-index.htm", "trade_date": "2023-09-12", "timestamp": "2023-09-12", "mins": 1652568}, {"id": "0000950170-23-038546", "src": "INSIDERS", "ticker": "CLSK", "cik": "827876", "company": "CLEANSPARK, INC.", "company_raw": "CLEANSPARK, INC.", "who": "S. Matthew Schultz", "who_key": "Schultz S. Matthew", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 223000.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on CLSK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/827876/000095017023038546/0000950170-23-038546-index.htm", "trade_date": "2023-08-02", "timestamp": "2023-08-02", "mins": 1711608}, {"id": "0000950170-23-038549", "src": "INSIDERS", "ticker": "CLSK", "cik": "827876", "company": "CLEANSPARK, INC.", "company_raw": "CLEANSPARK, INC.", "who": "Gary Anthony Vecchiarelli", "who_key": "Vecchiarelli Gary Anthony", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 16194.32, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CFO files routine paperwork on CLSK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/827876/000095017023038549/0000950170-23-038549-index.htm", "trade_date": "2023-08-02", "timestamp": "2023-08-02", "mins": 1711608}, {"id": "0000950170-23-038552", "src": "INSIDERS", "ticker": "CLSK", "cik": "827876", "company": "CLEANSPARK, INC.", "company_raw": "CLEANSPARK, INC.", "who": "Zachary Bradford", "who_key": "Bradford Zachary", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 221592.96, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CEO files routine paperwork on CLSK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/827876/000095017023038552/0000950170-23-038552-index.htm", "trade_date": "2023-08-02", "timestamp": "2023-08-02", "mins": 1711608}], "recent_buys": [{"id": "0000899243-22-039001", "src": "INSIDERS", "ticker": "CLSK", "cik": "827876", "company": "CLEANSPARK, INC.", "company_raw": "CLEANSPARK, INC.", "who": "Gary Anthony Vecchiarelli", "who_key": "Vecchiarelli Gary Anthony", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 34532.0, "score": 43.4, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CFO buys $35K of CLSK", "source_url": "https://www.sec.gov/Archives/edgar/data/827876/000089924322039001/0000899243-22-039001-index.htm", "trade_date": "2022-12-16", "timestamp": "2022-12-16", "mins": 2041368}, {"id": "0001663577-22-000102", "src": "INSIDERS", "ticker": "CLSK", "cik": "827876", "company": "CLEANSPARK, INC.", "company_raw": "CLEANSPARK, INC.", "who": "Gary Anthony Vecchiarelli", "who_key": "Vecchiarelli Gary Anthony", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 82631.26000000001, "score": 46.5, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CFO buys $83K of CLSK", "source_url": "https://www.sec.gov/Archives/edgar/data/827876/000166357722000102/0001663577-22-000102-index.htm", "trade_date": "2022-02-17", "timestamp": "2022-02-17", "mins": 2476248}, {"id": "0001663577-22-000099", "src": "INSIDERS", "ticker": "CLSK", "cik": "827876", "company": "CLEANSPARK, INC.", "company_raw": "CLEANSPARK, INC.", "who": "Thomas Leigh Wood", "who_key": "Wood Thomas Leigh", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 130499.99999999999, "score": 45.4, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Board member picks up $130K of CLSK", "source_url": "https://www.sec.gov/Archives/edgar/data/827876/000166357722000099/0001663577-22-000099-index.htm", "trade_date": "2022-02-14", "timestamp": "2022-02-14", "mins": 2480568}], "institutional": [{"id": "13DG-0001104659-26-084631", "src": "13DG", "ticker": "CLSK", "cik": "827876", "company": "CLEANSPARK, INC.", "company_raw": "CLEANSPARK, INC.", "who": "Cleanspark, Inc.", "who_key": "CLEANSPARK, 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": "Finance Services", "country": "United States", "headline": "CLEANSPARK, INC. takes a 5% passive stake in CLSK", "source_url": "https://www.sec.gov/Archives/edgar/data/827876/0001104659-26-084631-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-07-10", "mins": 166488}, {"id": "13DG-0000009631-26-000023", "src": "13DG", "ticker": "CLSK", "cik": "827876", "company": "CLEANSPARK, INC.", "company_raw": "CLEANSPARK, INC.", "who": "BANK of NOVA Scotia", "who_key": "BANK OF NOVA SCOTIA", "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": "Finance Services", "country": "United States", "headline": "BANK OF NOVA SCOTIA takes a 5.62% passive stake in CLSK", "source_url": "https://www.sec.gov/Archives/edgar/data/9631/0000009631-26-000023-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-06-30", "mins": 180888}, {"id": "13DG-0000354204-26-000787", "src": "13DG", "ticker": "CLSK", "cik": "827876", "company": "CLEANSPARK, INC.", "company_raw": "CLEANSPARK, INC.", "who": "Cleanspark, Inc.", "who_key": "CLEANSPARK, 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": "Finance Services", "country": "United States", "headline": "CLEANSPARK, INC. moves to a 3.8% passive stake in CLSK", "source_url": "https://www.sec.gov/Archives/edgar/data/827876/0000354204-26-000787-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180888}, {"id": "13DG-0002100119-26-000290", "src": "13DG", "ticker": "CLSK", "cik": "827876", "company": "CLEANSPARK, INC.", "company_raw": "CLEANSPARK, INC.", "who": "Cleanspark, Inc.", "who_key": "CLEANSPARK, 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": "Finance Services", "country": "United States", "headline": "CLEANSPARK, INC. crosses 5% of CLSK (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/827876/0002100119-26-000290-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270168}, {"id": "13DG-0000354204-26-000518", "src": "13DG", "ticker": "CLSK", "cik": "827876", "company": "CLEANSPARK, INC.", "company_raw": "CLEANSPARK, INC.", "who": "Cleanspark, Inc.", "who_key": "CLEANSPARK, 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": "Finance Services", "country": "United States", "headline": "CLEANSPARK, INC. crosses 5% of CLSK (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/827876/0000354204-26-000518-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 298968}], "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": "CleanSpark, Inc. - Warrant", "new_value": "CLEANSPARK, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000827876", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000827876", "applied": 1, "detected_at": "2026-09-10T23:40:05.030531"}, {"action": "CONSOLIDATION", "reason": null, "counterparty": null, "old_value": "0.0255", "new_value": "0.0780", "effective": "2024-11-06", "evidence": "CLSKW moved 1:3 in one session on 2024-11-06 \u2014 a clean 1:3 ratio. Volume does NOT match a share-count change, so this may be a genuine price move \u2014 flagged for review, price history left untouched.", "source_url": "", "applied": 0, "detected_at": "2026-09-10T03:15:25.263993"}]}, "key_people": [{"who": "Taylor Monnig", "who_key": "Monnig Taylor", "role": "CTO, COO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 394273.94359999994, "net": -394273.94359999994, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 393652.40359999996, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2022141/000119312526386878/0001193125-26-386878-index.htm"}, {"action": "SELL", "amount": 621.54, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2022141/000119312526352934/0001193125-26-352934-index.htm"}], "latest": {"action": "SELL", "amount": 393652.40359999996, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2022141/000119312526386878/0001193125-26-386878-index.htm"}}, {"who": "Thomas Leigh Wood", "who_key": "Wood Thomas Leigh", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 130499.99999999999, "sold": 0, "net": 130499.99999999999, "trades": 1, "top_score": 45.4, "lean": "buying", "history": [{"action": "BUY", "amount": 130499.99999999999, "date": "2022-02-14", "score": 45.4, "source_url": "https://www.sec.gov/Archives/edgar/data/827876/000166357722000099/0001663577-22-000099-index.htm"}], "latest": {"action": "BUY", "amount": 130499.99999999999, "date": "2022-02-14", "score": 45.4, "source_url": "https://www.sec.gov/Archives/edgar/data/827876/000166357722000099/0001663577-22-000099-index.htm"}}, {"who": "Gary Anthony Vecchiarelli", "who_key": "Vecchiarelli Gary Anthony", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 117163.26000000001, "sold": 0, "net": 117163.26000000001, "trades": 2, "top_score": 46.5, "lean": "buying", "history": [{"action": "BUY", "amount": 34532.0, "date": "2022-12-16", "score": 43.4, "source_url": "https://www.sec.gov/Archives/edgar/data/827876/000089924322039001/0000899243-22-039001-index.htm"}, {"action": "BUY", "amount": 82631.26000000001, "date": "2022-02-17", "score": 46.5, "source_url": "https://www.sec.gov/Archives/edgar/data/827876/000166357722000102/0001663577-22-000102-index.htm"}], "latest": {"action": "BUY", "amount": 34532.0, "date": "2022-12-16", "score": 43.4, "source_url": "https://www.sec.gov/Archives/edgar/data/827876/000089924322039001/0000899243-22-039001-index.htm"}}], "activity": [{"date": "2026-08-14", "net": -621.54}, {"date": "2026-09-08", "net": -393652.40359999996}], "announcements": [{"form": "4", "date": "2026-09-10", "title": "Insider transaction", "accession": "0001193125-26-388305", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "Insider transaction", "accession": "0001193125-26-386880", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "Insider transaction", "accession": "0001193125-26-386878", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "Insider transaction", "accession": "0001193125-26-386877", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "Insider transaction", "accession": "0001193125-26-386874", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "Insider transaction", "accession": "0001193125-26-386873", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001193125-26-384035", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001193125-26-384033", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001193125-26-384032", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001193125-26-384030", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001193125-26-384029", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001193125-26-352934", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001193125-26-352933", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001193125-26-352931", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001193125-26-352929", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001193125-26-352927", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001193125-26-352924", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001193125-26-352919", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001193125-26-352913", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001193125-26-338382", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-337999", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-17", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-084631", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-15", "title": "Form SCHEDULE 13G", "accession": "0000009631-26-000023", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-14", "title": "Form SCHEDULE 13G/A", "accession": "0000354204-26-000787", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-14", "title": "Material event", "accession": "0001193125-26-302448", "price_sensitive": true}], "performance": {"ticker": "CLSK", "has_prices": true, "summary": {"n": 3, "avg": 2.581425384539807, "win_rate": 1.0, "best": 6.656084656084657, "worst": 0.40758754863813246, "as_of": "2026-09-18"}, "buys": [{"who": "Vecchiarelli Gary Anthony", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 34532.0, "date": "2022-12-16", "score": 43.4, "ref_price": 1.89, "return": 6.656084656084657}, {"who": "Vecchiarelli Gary Anthony", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 82631.26000000001, "date": "2022-02-17", "score": 46.5, "ref_price": 10.28, "return": 0.40758754863813246}, {"who": "Wood Thomas Leigh", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 130499.99999999999, "date": "2022-02-14", "score": 45.4, "ref_price": 8.61, "return": 0.680603948896632}]}, "price_series": [{"date": "2016-11-14", "close": 40.0, "volume": null}, {"date": "2016-11-15", "close": 40.0, "volume": null}, {"date": "2016-11-16", "close": 34.9, "volume": 35.0}, {"date": "2016-11-17", "close": 34.9, "volume": null}, {"date": "2016-11-18", "close": 34.9, "volume": null}, {"date": "2016-11-21", "close": 31.5, "volume": 158.0}, {"date": "2016-11-22", "close": 45.0, "volume": 10.0}, {"date": "2016-11-23", "close": 35.0, "volume": 580.0}, {"date": "2016-11-25", "close": 35.0, "volume": null}, {"date": "2016-11-28", "close": 35.0, "volume": null}, {"date": "2016-11-29", "close": 35.0, "volume": 250.0}, {"date": "2016-11-30", "close": 35.0, "volume": null}, {"date": "2016-12-01", "close": 35.0, "volume": null}, {"date": "2016-12-02", "close": 35.0, "volume": null}, {"date": "2016-12-05", "close": 35.0, "volume": null}, {"date": "2016-12-06", "close": 35.0, "volume": null}, {"date": "2016-12-07", "close": 35.0, "volume": null}, {"date": "2016-12-08", "close": 35.0, "volume": null}, {"date": "2016-12-09", "close": 35.0, "volume": null}, {"date": "2016-12-12", "close": 35.0, "volume": null}, {"date": "2016-12-13", "close": 35.0, "volume": null}, {"date": "2016-12-14", "close": 35.0, "volume": null}, {"date": "2016-12-15", "close": 35.0, "volume": null}, {"date": "2016-12-16", "close": 35.0, "volume": null}, {"date": "2016-12-19", "close": 35.0, "volume": null}, {"date": "2016-12-20", "close": 35.0, "volume": null}, {"date": "2016-12-21", "close": 35.0, "volume": null}, {"date": "2016-12-22", "close": 35.0, "volume": 29.0}, {"date": "2016-12-23", "close": 35.0, "volume": 40.0}, {"date": "2016-12-27", "close": 35.0, "volume": null}, {"date": "2016-12-28", "close": 35.0, "volume": null}, {"date": "2016-12-29", "close": 35.0, "volume": null}, {"date": "2016-12-30", "close": 35.0, "volume": null}, {"date": "2017-01-03", "close": 35.5, "volume": 13.0}, {"date": "2017-01-04", "close": 35.5, "volume": null}, {"date": "2017-01-05", "close": 35.5, "volume": null}, {"date": "2017-01-06", "close": 35.5, "volume": null}, {"date": "2017-01-09", "close": 35.5, "volume": null}, {"date": "2017-01-10", "close": 35.0, "volume": 10.0}, {"date": "2017-01-11", "close": 35.0, "volume": null}, {"date": "2017-01-12", "close": 35.0, "volume": null}, {"date": "2017-01-13", "close": 35.0, "volume": null}, {"date": "2017-01-17", "close": 35.0, "volume": null}, {"date": "2017-01-18", "close": 35.0, "volume": null}, {"date": "2017-01-19", "close": 35.0, "volume": null}, {"date": "2017-01-20", "close": 35.0, "volume": null}, {"date": "2017-01-23", "close": 35.0, "volume": null}, {"date": "2017-01-24", "close": 35.0, "volume": null}, {"date": "2017-01-25", "close": 35.0, "volume": null}, {"date": "2017-01-26", "close": 35.0, "volume": null}, {"date": "2017-01-27", "close": 35.0, "volume": null}, {"date": "2017-01-30", "close": 30.0, "volume": 10.0}, {"date": "2017-01-31", "close": 30.0, "volume": null}, {"date": "2017-02-01", "close": 40.0, "volume": 20.0}, {"date": "2017-02-02", "close": 42.5, "volume": 50.0}, {"date": "2017-02-03", "close": 42.5, "volume": null}, {"date": "2017-02-06", "close": 40.0, "volume": 10.0}, {"date": "2017-02-07", "close": 42.5, "volume": 10.0}, {"date": "2017-02-08", "close": 42.5, "volume": null}, {"date": "2017-02-09", "close": 42.5, "volume": null}, {"date": "2017-02-10", "close": 42.5, "volume": null}, {"date": "2017-02-13", "close": 42.5, "volume": null}, {"date": "2017-02-14", "close": 42.5, "volume": null}, {"date": "2017-02-15", "close": 42.5, "volume": null}, {"date": "2017-02-16", "close": 42.5, "volume": 50.0}, {"date": "2017-02-17", "close": 42.5, "volume": 1010.0}, {"date": "2017-02-21", "close": 42.5, "volume": null}, {"date": "2017-02-22", "close": 42.5, "volume": null}, {"date": "2017-02-23", "close": 42.5, "volume": null}, {"date": "2017-02-24", "close": 42.5, "volume": null}, {"date": "2017-02-27", "close": 42.5, "volume": null}, {"date": "2017-02-28", "close": 42.5, "volume": null}, {"date": "2017-03-01", "close": 42.5, "volume": null}, {"date": "2017-03-02", "close": 42.5, "volume": null}, {"date": "2017-03-03", "close": 42.5, "volume": null}, {"date": "2017-03-06", "close": 42.5, "volume": null}, {"date": "2017-03-07", "close": 42.5, "volume": null}, {"date": "2017-03-08", "close": 42.5, "volume": null}, {"date": "2017-03-09", "close": 42.5, "volume": null}, {"date": "2017-03-10", "close": 42.5, "volume": null}, {"date": "2017-03-13", "close": 42.5, "volume": null}, {"date": "2017-03-14", "close": 42.5, "volume": null}, {"date": "2017-03-15", "close": 42.5, "volume": null}, {"date": "2017-03-16", "close": 42.5, "volume": null}, {"date": "2017-03-17", "close": 35.5, "volume": 10.0}, {"date": "2017-03-20", "close": 45.0, "volume": 20.0}, {"date": "2017-03-21", "close": 45.0, "volume": null}, {"date": "2017-03-22", "close": 45.0, "volume": null}, {"date": "2017-03-23", "close": 30.0, "volume": 54.0}, {"date": "2017-03-24", "close": 50.0, "volume": 10.0}, {"date": "2017-03-27", "close": 50.0, "volume": null}, {"date": "2017-03-28", "close": 50.0, "volume": null}, {"date": "2017-03-29", "close": 50.0, "volume": null}, {"date": "2017-03-30", "close": 50.0, "volume": null}, {"date": "2017-03-31", "close": 50.0, "volume": null}, {"date": "2017-04-03", "close": 50.0, "volume": null}, {"date": "2017-04-04", "close": 40.0, "volume": 210.0}, {"date": "2017-04-05", "close": 40.0, "volume": null}, {"date": "2017-04-06", "close": 40.0, "volume": null}, {"date": "2017-04-07", "close": 40.0, "volume": null}, {"date": "2017-04-10", "close": 40.0, "volume": null}, {"date": "2017-04-11", "close": 40.0, "volume": null}, {"date": "2017-04-12", "close": 40.0, "volume": null}, {"date": "2017-04-13", "close": 27.5, "volume": 110.0}, {"date": "2017-04-17", "close": 45.0, "volume": 10.0}, {"date": "2017-04-18", "close": 45.0, "volume": null}, {"date": "2017-04-19", "close": 45.0, "volume": null}, {"date": "2017-04-20", "close": 45.0, "volume": null}, {"date": "2017-04-21", "close": 45.0, "volume": null}, {"date": "2017-04-24", "close": 45.0, "volume": null}, {"date": "2017-04-25", "close": 45.0, "volume": 10.0}, {"date": "2017-04-26", "close": 45.0, "volume": null}, {"date": "2017-04-27", "close": 45.0, "volume": null}, {"date": "2017-04-28", "close": 45.0, "volume": null}, {"date": "2017-05-01", "close": 45.0, "volume": null}, {"date": "2017-05-02", "close": 40.0, "volume": 400.0}, {"date": "2017-05-03", "close": 40.0, "volume": null}, {"date": "2017-05-04", "close": 40.0, "volume": null}, {"date": "2017-05-05", "close": 40.0, "volume": null}, {"date": "2017-05-08", "close": 40.0, "volume": null}, {"date": "2017-05-09", "close": 40.0, "volume": null}, {"date": "2017-05-10", "close": 39.0, "volume": 40.0}, {"date": "2017-05-11", "close": 39.0, "volume": null}, {"date": "2017-05-12", "close": 39.0, "volume": null}, {"date": "2017-05-15", "close": 39.0, "volume": null}, {"date": "2017-05-16", "close": 39.0, "volume": null}, {"date": "2017-05-17", "close": 39.0, "volume": null}, {"date": "2017-05-18", "close": 39.0, "volume": null}, {"date": "2017-05-19", "close": 39.0, "volume": null}, {"date": "2017-05-22", "close": 39.0, "volume": null}, {"date": "2017-05-23", "close": 34.5, "volume": 30.0}, {"date": "2017-05-24", "close": 34.5, "volume": null}, {"date": "2017-05-25", "close": 34.5, "volume": null}, {"date": "2017-05-26", "close": 34.5, "volume": null}, {"date": "2017-05-30", "close": 34.5, "volume": null}, {"date": "2017-05-31", "close": 34.5, "volume": null}, {"date": "2017-06-01", "close": 34.5, "volume": null}, {"date": "2017-06-02", "close": 34.5, "volume": null}, {"date": "2017-06-05", "close": 34.5, "volume": null}, {"date": "2017-06-06", "close": 34.5, "volume": null}, {"date": "2017-06-07", "close": 34.5, "volume": null}, {"date": "2017-06-08", "close": 34.5, "volume": null}, {"date": "2017-06-09", "close": 34.5, "volume": null}, {"date": "2017-06-12", "close": 34.5, "volume": null}, {"date": "2017-06-13", "close": 34.5, "volume": null}, {"date": "2017-06-14", "close": 34.5, "volume": null}, {"date": "2017-06-15", "close": 34.5, "volume": null}, {"date": "2017-06-16", "close": 34.5, "volume": null}, {"date": "2017-06-19", "close": 34.5, "volume": null}, {"date": "2017-06-20", "close": 34.5, "volume": null}, {"date": "2017-06-21", "close": 34.5, "volume": null}, {"date": "2017-06-22", "close": 34.5, "volume": null}, {"date": "2017-06-23", "close": 34.5, "volume": null}, {"date": "2017-06-26", "close": 34.5, "volume": null}, {"date": "2017-06-27", "close": 34.5, "volume": null}, {"date": "2017-06-28", "close": 34.5, "volume": null}, {"date": "2017-06-29", "close": 34.5, "volume": null}, {"date": "2017-06-30", "close": 34.5, "volume": null}, {"date": "2017-07-03", "close": 34.5, "volume": null}, {"date": "2017-07-05", "close": 34.5, "volume": null}, {"date": "2017-07-06", "close": 34.5, "volume": null}, {"date": "2017-07-07", "close": 34.5, "volume": 16.0}, {"date": "2017-07-10", "close": 34.5, "volume": null}, {"date": "2017-07-11", "close": 34.5, "volume": null}, {"date": "2017-07-12", "close": 34.5, "volume": null}, {"date": "2017-07-13", "close": 34.5, "volume": null}, {"date": "2017-07-14", "close": 34.5, "volume": null}, {"date": "2017-07-17", "close": 34.5, "volume": 120.0}, {"date": "2017-07-18", "close": 34.5, "volume": null}, {"date": "2017-07-19", "close": 34.5, "volume": null}, {"date": "2017-07-20", "close": 34.5, "volume": null}, {"date": "2017-07-21", "close": 34.5, "volume": null}, {"date": "2017-07-24", "close": 34.5, "volume": null}, {"date": "2017-07-25", "close": 34.5, "volume": null}, {"date": "2017-07-26", "close": 34.5, "volume": null}, {"date": "2017-07-27", "close": 34.5, "volume": null}, {"date": "2017-07-28", "close": 34.5, "volume": null}, {"date": "2017-07-31", "close": 34.5, "volume": null}, {"date": "2017-08-01", "close": 34.5, "volume": 60.0}, {"date": "2017-08-02", "close": 34.5, "volume": null}, {"date": "2017-08-03", "close": 34.5, "volume": null}, {"date": "2017-08-04", "close": 34.5, "volume": null}, {"date": "2017-08-07", "close": 34.5, "volume": null}, {"date": "2017-08-08", "close": 34.5, "volume": null}, {"date": "2017-08-09", "close": 34.5, "volume": null}, {"date": "2017-08-10", "close": 34.5, "volume": null}, {"date": "2017-08-11", "close": 34.5, "volume": null}, {"date": "2017-08-14", "close": 34.5, "volume": null}, {"date": "2017-08-15", "close": 34.5, "volume": null}, {"date": "2017-08-16", "close": 34.5, "volume": null}, {"date": "2017-08-17", "close": 34.5, "volume": null}, {"date": "2017-08-18", "close": 34.5, "volume": null}, {"date": "2017-08-21", "close": 34.5, "volume": null}, {"date": "2017-08-22", "close": 34.5, "volume": null}, {"date": "2017-08-23", "close": 34.5, "volume": null}, {"date": "2017-08-24", "close": 34.5, "volume": null}, {"date": "2017-08-25", "close": 34.5, "volume": null}, {"date": "2017-08-28", "close": 34.5, "volume": null}, {"date": "2017-08-29", "close": 34.5, "volume": null}, {"date": "2017-08-30", "close": 34.5, "volume": null}, {"date": "2017-08-31", "close": 34.5, "volume": null}, {"date": "2017-09-01", "close": 34.5, "volume": null}, {"date": "2017-09-05", "close": 34.5, "volume": null}, {"date": "2017-09-06", "close": 34.5, "volume": null}, {"date": "2017-09-07", "close": 34.5, "volume": null}, {"date": "2017-09-08", "close": 34.5, "volume": null}, {"date": "2017-09-11", "close": 34.5, "volume": null}, {"date": "2017-09-12", "close": 34.5, "volume": null}, {"date": "2017-09-13", "close": 34.5, "volume": null}, {"date": "2017-09-14", "close": 34.5, "volume": null}, {"date": "2017-09-15", "close": 34.5, "volume": null}, {"date": "2017-09-18", "close": 34.5, "volume": null}, {"date": "2017-09-19", "close": 34.5, "volume": null}, {"date": "2017-09-20", "close": 34.5, "volume": null}, {"date": "2017-09-21", "close": 34.5, "volume": null}, {"date": "2017-09-22", "close": 34.5, "volume": null}, {"date": "2017-09-25", "close": 34.5, "volume": null}, {"date": "2017-09-26", "close": 34.5, "volume": null}, {"date": "2017-09-27", "close": 34.5, "volume": null}, {"date": "2017-09-28", "close": 34.5, "volume": null}, {"date": "2017-09-29", "close": 34.5, "volume": null}, {"date": "2017-10-02", "close": 34.5, "volume": null}, {"date": "2017-10-03", "close": 28.0, "volume": 100.0}, {"date": "2017-10-04", "close": 28.0, "volume": null}, {"date": "2017-10-05", "close": 21.0, "volume": 469.0}, {"date": "2017-10-06", "close": 26.3, "volume": 45.0}, {"date": "2017-10-09", "close": 29.9, "volume": 10.0}, {"date": "2017-10-10", "close": 29.9, "volume": null}, {"date": "2017-10-11", "close": 29.9, "volume": null}, {"date": "2017-10-12", "close": 29.9, "volume": null}, {"date": "2017-10-13", "close": 29.9, "volume": null}, {"date": "2017-10-16", "close": 24.5, "volume": 670.0}, {"date": "2017-10-17", "close": 24.5, "volume": null}, {"date": "2017-10-18", "close": 24.5, "volume": null}, {"date": "2017-10-19", "close": 24.5, "volume": null}, {"date": "2017-10-20", "close": 24.5, "volume": null}, {"date": "2017-10-23", "close": 24.5, "volume": null}, {"date": "2017-10-24", "close": 24.5, "volume": null}, {"date": "2017-10-25", "close": 24.5, "volume": null}, {"date": "2017-10-26", "close": 24.5, "volume": null}, {"date": "2017-10-27", "close": 34.4, "volume": 10.0}, {"date": "2017-10-30", "close": 34.4, "volume": null}, {"date": "2017-10-31", "close": 34.4, "volume": null}, {"date": "2017-11-01", "close": 34.4, "volume": null}, {"date": "2017-11-02", "close": 17.5, "volume": 230.0}, {"date": "2017-11-03", "close": 17.5, "volume": null}, {"date": "2017-11-06", "close": 17.5, "volume": null}, {"date": "2017-11-07", "close": 24.0, "volume": 10.0}, {"date": "2017-11-08", "close": 24.0, "volume": null}, {"date": "2017-11-09", "close": 24.0, "volume": null}, {"date": "2017-11-10", "close": 24.0, "volume": null}, {"date": "2017-11-13", "close": 24.0, "volume": null}, {"date": "2017-11-14", "close": 24.0, "volume": null}, {"date": "2017-11-15", "close": 24.0, "volume": null}, {"date": "2017-11-16", "close": 24.0, "volume": null}, {"date": "2017-11-17", "close": 24.0, "volume": null}, {"date": "2017-11-20", "close": 24.0, "volume": null}, {"date": "2017-11-21", "close": 24.0, "volume": null}, {"date": "2017-11-22", "close": 24.0, "volume": null}, {"date": "2017-11-24", "close": 17.5, "volume": 400.0}, {"date": "2017-11-27", "close": 24.4, "volume": 20.0}, {"date": "2017-11-28", "close": 24.4, "volume": null}, {"date": "2017-11-29", "close": 24.4, "volume": null}, {"date": "2017-11-30", "close": 24.4, "volume": null}, {"date": "2017-12-01", "close": 24.4, "volume": null}, {"date": "2017-12-04", "close": 24.4, "volume": null}, {"date": "2017-12-05", "close": 24.4, "volume": null}, {"date": "2017-12-06", "close": 24.4, "volume": null}, {"date": "2017-12-07", "close": 24.4, "volume": null}, {"date": "2017-12-08", "close": 24.4, "volume": null}, {"date": "2017-12-11", "close": 24.4, "volume": null}, {"date": "2017-12-12", "close": 24.4, "volume": null}, {"date": "2017-12-13", "close": 24.4, "volume": null}, {"date": "2017-12-14", "close": 17.0, "volume": 20.0}, {"date": "2017-12-15", "close": 24.4, "volume": 10.0}, {"date": "2017-12-18", "close": 24.4, "volume": null}, {"date": "2017-12-19", "close": 24.4, "volume": null}, {"date": "2017-12-20", "close": 24.4, "volume": null}, {"date": "2017-12-21", "close": 24.4, "volume": null}, {"date": "2017-12-22", "close": 24.4, "volume": null}, {"date": "2017-12-26", "close": 24.4, "volume": null}, {"date": "2017-12-27", "close": 24.4, "volume": null}, {"date": "2017-12-28", "close": 24.4, "volume": null}, {"date": "2017-12-29", "close": 24.4, "volume": null}, {"date": "2018-01-02", "close": 24.4, "volume": null}, {"date": "2018-01-03", "close": 24.4, "volume": null}, {"date": "2018-01-04", "close": 24.4, "volume": null}, {"date": "2018-01-05", "close": 24.4, "volume": null}, {"date": "2018-01-08", "close": 24.4, "volume": null}, {"date": "2018-01-09", "close": 24.4, "volume": null}, {"date": "2018-01-10", "close": 24.4, "volume": null}, {"date": "2018-01-11", "close": 24.4, "volume": null}, {"date": "2018-01-12", "close": 24.4, "volume": null}, {"date": "2018-01-16", "close": 24.4, "volume": null}, {"date": "2018-01-17", "close": 24.4, "volume": null}, {"date": "2018-01-18", "close": 24.4, "volume": null}, {"date": "2018-01-19", "close": 24.4, "volume": null}, {"date": "2018-01-22", "close": 24.4, "volume": null}, {"date": "2018-01-23", "close": 24.4, "volume": null}, {"date": "2018-01-24", "close": 24.4, "volume": null}, {"date": "2018-01-25", "close": 24.4, "volume": null}, {"date": "2018-01-26", "close": 24.4, "volume": null}, {"date": "2018-01-29", "close": 24.4, "volume": null}, {"date": "2018-01-30", "close": 24.4, "volume": null}, {"date": "2018-01-31", "close": 24.4, "volume": null}, {"date": "2018-02-01", "close": 24.4, "volume": null}, {"date": "2018-02-02", "close": 24.4, "volume": null}, {"date": "2018-02-05", "close": 24.4, "volume": null}, {"date": "2018-02-06", "close": 24.4, "volume": null}, {"date": "2018-02-07", "close": 24.4, "volume": null}, {"date": "2018-02-08", "close": 24.4, "volume": null}, {"date": "2018-02-09", "close": 24.4, "volume": null}, {"date": "2018-02-12", "close": 24.4, "volume": null}, {"date": "2018-02-13", "close": 24.4, "volume": null}, {"date": "2018-02-14", "close": 15.9, "volume": 230.0}, {"date": "2018-02-15", "close": 15.9, "volume": null}, {"date": "2018-02-16", "close": 9.0, "volume": 100.0}, {"date": "2018-02-20", "close": 15.9, "volume": 11.0}, {"date": "2018-02-21", "close": 15.9, "volume": null}, {"date": "2018-02-22", "close": 15.9, "volume": null}, {"date": "2018-02-23", "close": 15.9, "volume": null}, {"date": "2018-02-26", "close": 15.9, "volume": null}, {"date": "2018-02-27", "close": 15.9, "volume": null}, {"date": "2018-02-28", "close": 15.9, "volume": null}, {"date": "2018-03-01", "close": 15.9, "volume": null}, {"date": "2018-03-02", "close": 15.9, "volume": null}, {"date": "2018-03-05", "close": 15.9, "volume": null}, {"date": "2018-03-06", "close": 15.9, "volume": null}, {"date": "2018-03-07", "close": 15.9, "volume": null}, {"date": "2018-03-08", "close": 15.9, "volume": null}, {"date": "2018-03-09", "close": 15.9, "volume": null}, {"date": "2018-03-12", "close": 15.9, "volume": null}, {"date": "2018-03-13", "close": 15.9, "volume": null}, {"date": "2018-03-14", "close": 15.9, "volume": null}, {"date": "2018-03-15", "close": 15.9, "volume": null}, {"date": "2018-03-16", "close": 12.0, "volume": 120.0}, {"date": "2018-03-19", "close": 15.7, "volume": 20.0}, {"date": "2018-03-20", "close": 15.7, "volume": null}, {"date": "2018-03-21", "close": 15.7, "volume": null}, {"date": "2018-03-22", "close": 15.7, "volume": null}, {"date": "2018-03-23", "close": 15.7, "volume": null}, {"date": "2018-03-26", "close": 15.7, "volume": null}, {"date": "2018-03-27", "close": 15.7, "volume": null}, {"date": "2018-03-28", "close": 15.7, "volume": null}, {"date": "2018-03-29", "close": 15.7, "volume": null}, {"date": "2018-04-02", "close": 15.7, "volume": null}, {"date": "2018-04-03", "close": 15.7, "volume": null}, {"date": "2018-04-04", "close": 15.7, "volume": null}, {"date": "2018-04-05", "close": 15.7, "volume": null}, {"date": "2018-04-06", "close": 20.0, "volume": 59.0}, {"date": "2018-04-09", "close": 20.0, "volume": null}, {"date": "2018-04-10", "close": 20.0, "volume": null}, {"date": "2018-04-11", "close": 20.0, "volume": null}, {"date": "2018-04-12", "close": 20.0, "volume": null}, {"date": "2018-04-13", "close": 20.0, "volume": null}, {"date": "2018-04-16", "close": 20.0, "volume": null}, {"date": "2018-04-17", "close": 19.9, "volume": 10.0}, {"date": "2018-04-18", "close": 19.9, "volume": null}, {"date": "2018-04-19", "close": 19.9, "volume": null}, {"date": "2018-04-20", "close": 19.9, "volume": null}, {"date": "2018-04-23", "close": 19.9, "volume": null}, {"date": "2018-04-24", "close": 15.0, "volume": 10.0}, {"date": "2018-04-25", "close": 19.95, "volume": 10.0}, {"date": "2018-04-26", "close": 19.95, "volume": null}, {"date": "2018-04-27", "close": 19.95, "volume": null}, {"date": "2018-04-30", "close": 19.95, "volume": null}, {"date": "2018-05-01", "close": 19.95, "volume": null}, {"date": "2018-05-02", "close": 19.9, "volume": 60.0}, {"date": "2018-05-03", "close": 27.4, "volume": 10.0}, {"date": "2018-05-04", "close": 27.4, "volume": null}, {"date": "2018-05-07", "close": 27.5, "volume": 10.0}, {"date": "2018-05-08", "close": 27.5, "volume": null}, {"date": "2018-05-09", "close": 27.5, "volume": null}, {"date": "2018-05-10", "close": 27.5, "volume": null}, {"date": "2018-05-11", "close": 30.1, "volume": 10.0}, {"date": "2018-05-14", "close": 30.1, "volume": null}, {"date": "2018-05-15", "close": 29.5, "volume": 65.0}, {"date": "2018-05-16", "close": 29.5, "volume": null}, {"date": "2018-05-17", "close": 29.5, "volume": null}, {"date": "2018-05-18", "close": 29.5, "volume": null}, {"date": "2018-05-21", "close": 29.5, "volume": null}, {"date": "2018-05-22", "close": 29.5, "volume": null}, {"date": "2018-05-23", "close": 15.1, "volume": 15.0}, {"date": "2018-05-24", "close": 22.5, "volume": 23.0}, {"date": "2018-05-25", "close": 22.5, "volume": null}, {"date": "2018-05-29", "close": 22.5, "volume": null}, {"date": "2018-05-30", "close": 22.5, "volume": null}, {"date": "2018-05-31", "close": 22.5, "volume": null}, {"date": "2018-06-01", "close": 22.5, "volume": null}, {"date": "2018-06-04", "close": 22.5, "volume": null}, {"date": "2018-06-05", "close": 22.5, "volume": null}, {"date": "2018-06-06", "close": 17.5, "volume": 10.0}, {"date": "2018-06-07", "close": 22.5, "volume": 10.0}, {"date": "2018-06-08", "close": 22.5, "volume": null}, {"date": "2018-06-11", "close": 22.5, "volume": null}, {"date": "2018-06-12", "close": 19.5, "volume": 10.0}, {"date": "2018-06-13", "close": 19.5, "volume": null}, {"date": "2018-06-14", "close": 19.5, "volume": null}, {"date": "2018-06-15", "close": 19.5, "volume": null}, {"date": "2018-06-18", "close": 22.5, "volume": 75.0}, {"date": "2018-06-19", "close": 22.5, "volume": null}, {"date": "2018-06-20", "close": 22.5, "volume": null}, {"date": "2018-06-21", "close": 22.5, "volume": null}, {"date": "2018-06-22", "close": 22.5, "volume": null}, {"date": "2018-06-25", "close": 22.5, "volume": null}, {"date": "2018-06-26", "close": 22.5, "volume": null}, {"date": "2018-06-27", "close": 22.5, "volume": null}, {"date": "2018-06-28", "close": 22.5, "volume": null}, {"date": "2018-06-29", "close": 22.5, "volume": null}, {"date": "2018-07-02", "close": 20.0, "volume": 100.0}, {"date": "2018-07-03", "close": 20.0, "volume": null}, {"date": "2018-07-05", "close": 29.0, "volume": 50.0}, {"date": "2018-07-06", "close": 29.0, "volume": 25.0}, {"date": "2018-07-09", "close": 29.0, "volume": null}, {"date": "2018-07-10", "close": 29.0, "volume": null}, {"date": "2018-07-11", "close": 29.0, "volume": null}, {"date": "2018-07-12", "close": 29.0, "volume": null}, {"date": "2018-07-13", "close": 29.0, "volume": null}, {"date": "2018-07-16", "close": 29.0, "volume": null}, {"date": "2018-07-17", "close": 29.0, "volume": null}, {"date": "2018-07-18", "close": 29.0, "volume": null}, {"date": "2018-07-19", "close": 29.0, "volume": null}, {"date": "2018-07-20", "close": 29.0, "volume": null}, {"date": "2018-07-23", "close": 29.0, "volume": null}, {"date": "2018-07-24", "close": 29.0, "volume": null}, {"date": "2018-07-25", "close": 29.0, "volume": null}, {"date": "2018-07-26", "close": 29.0, "volume": null}, {"date": "2018-07-27", "close": 29.0, "volume": null}, {"date": "2018-07-30", "close": 29.0, "volume": null}, {"date": "2018-07-31", "close": 29.0, "volume": null}, {"date": "2018-08-01", "close": 29.0, "volume": null}, {"date": "2018-08-02", "close": 29.0, "volume": null}, {"date": "2018-08-03", "close": 29.0, "volume": null}, {"date": "2018-08-06", "close": 29.0, "volume": null}, {"date": "2018-08-07", "close": 29.0, "volume": null}, {"date": "2018-08-08", "close": 29.0, "volume": null}, {"date": "2018-08-09", "close": 29.0, "volume": null}, {"date": "2018-08-10", "close": 29.0, "volume": null}, {"date": "2018-08-13", "close": 29.0, "volume": null}, {"date": "2018-08-14", "close": 29.0, "volume": null}, {"date": "2018-08-15", "close": 29.0, "volume": null}, {"date": "2018-08-16", "close": 29.0, "volume": null}, {"date": "2018-08-17", "close": 29.0, "volume": null}, {"date": "2018-08-20", "close": 29.0, "volume": null}, {"date": "2018-08-21", "close": 29.0, "volume": null}, {"date": "2018-08-22", "close": 29.0, "volume": null}, {"date": "2018-08-23", "close": 29.0, "volume": null}, {"date": "2018-08-24", "close": 29.0, "volume": null}, {"date": "2018-08-27", "close": 29.0, "volume": null}, {"date": "2018-08-28", "close": 29.0, "volume": null}, {"date": "2018-08-29", "close": 29.0, "volume": null}, {"date": "2018-08-30", "close": 29.0, "volume": null}, {"date": "2018-08-31", "close": 29.0, "volume": null}, {"date": "2018-09-04", "close": 29.0, "volume": null}, {"date": "2018-09-05", "close": 29.0, "volume": null}, {"date": "2018-09-06", "close": 29.0, "volume": null}, {"date": "2018-09-07", "close": 29.0, "volume": null}, {"date": "2018-09-10", "close": 29.0, "volume": null}, {"date": "2018-09-11", "close": 29.0, "volume": null}, {"date": "2018-09-12", "close": 29.0, "volume": null}, {"date": "2018-09-13", "close": 29.0, "volume": null}, {"date": "2018-09-14", "close": 25.0, "volume": 10.0}, {"date": "2018-09-17", "close": 25.0, "volume": 340.0}, {"date": "2018-09-18", "close": 15.0, "volume": 420.0}, {"date": "2018-09-19", "close": 73.0, "volume": 25894.0}, {"date": "2018-09-20", "close": 34.9, "volume": 11873.0}, {"date": "2018-09-21", "close": 40.85, "volume": 2556.0}, {"date": "2018-09-24", "close": 55.0, "volume": 2384.0}, {"date": "2018-09-25", "close": 65.0, "volume": 4625.0}, {"date": "2018-09-26", "close": 65.0, "volume": 1363.0}, {"date": "2018-09-27", "close": 59.5, "volume": 1664.0}, {"date": "2018-09-28", "close": 59.0, "volume": 2813.0}, {"date": "2018-10-01", "close": 55.8, "volume": 3000.0}, {"date": "2018-10-02", "close": 46.9, "volume": 4214.0}, {"date": "2018-10-03", "close": 50.0, "volume": 2300.0}, {"date": "2018-10-04", "close": 49.0, "volume": 1845.0}, {"date": "2018-10-05", "close": 39.5, "volume": 6649.0}, {"date": "2018-10-08", "close": 40.0, "volume": 910.0}, {"date": "2018-10-09", "close": 37.0, "volume": 1772.0}, {"date": "2018-10-10", "close": 39.0, "volume": 2043.0}, {"date": "2018-10-11", "close": 37.6, "volume": 425.0}, {"date": "2018-10-12", "close": 37.0, "volume": 909.0}, {"date": "2018-10-15", "close": 25.0, "volume": 3344.0}, {"date": "2018-10-16", "close": 37.0, "volume": 1175.0}, {"date": "2018-10-17", "close": 29.0, "volume": 1177.0}, {"date": "2018-10-18", "close": 32.5, "volume": 2733.0}, {"date": "2018-10-19", "close": 29.0, "volume": 2732.0}, {"date": "2018-10-22", "close": 27.5, "volume": 329.0}, {"date": "2018-10-23", "close": 31.0, "volume": 3029.0}, {"date": "2018-10-24", "close": 28.9, "volume": 1139.0}, {"date": "2018-10-25", "close": 26.3, "volume": 3203.0}, {"date": "2018-10-26", "close": 27.5, "volume": 1168.0}, {"date": "2018-10-29", "close": 25.1, "volume": 1633.0}, {"date": "2018-10-30", "close": 26.2, "volume": 299.0}, {"date": "2018-10-31", "close": 24.9, "volume": 4983.0}, {"date": "2018-11-01", "close": 24.0, "volume": 4325.0}, {"date": "2018-11-02", "close": 23.5, "volume": 1778.0}, {"date": "2018-11-05", "close": 22.0, "volume": 471.0}, {"date": "2018-11-06", "close": 21.5, "volume": 2392.0}, {"date": "2018-11-07", "close": 20.0, "volume": 20064.0}, {"date": "2018-11-08", "close": 19.5, "volume": 1257.0}, {"date": "2018-11-09", "close": 20.0, "volume": 2431.0}, {"date": "2018-11-12", "close": 19.8, "volume": 1485.0}, {"date": "2018-11-13", "close": 16.0, "volume": 2188.0}, {"date": "2018-11-14", "close": 13.0, "volume": 3583.0}, {"date": "2018-11-15", "close": 14.5, "volume": 10290.0}, {"date": "2018-11-16", "close": 14.4, "volume": 4486.0}, {"date": "2018-11-19", "close": 12.8, "volume": 1209.0}, {"date": "2018-11-20", "close": 17.5, "volume": 2546.0}, {"date": "2018-11-21", "close": 24.5, "volume": 8598.0}, {"date": "2018-11-23", "close": 24.5, "volume": 1789.0}, {"date": "2018-11-26", "close": 18.3, "volume": 5255.0}, {"date": "2018-11-27", "close": 19.5, "volume": 3059.0}, {"date": "2018-11-28", "close": 18.0, "volume": 1408.0}, {"date": "2018-11-29", "close": 18.8, "volume": 1919.0}, {"date": "2018-11-30", "close": 15.1, "volume": 4781.0}, {"date": "2018-12-03", "close": 17.4, "volume": 5801.0}, {"date": "2018-12-04", "close": 16.0, "volume": 2480.0}, {"date": "2018-12-06", "close": 15.5, "volume": 3293.0}, {"date": "2018-12-07", "close": 19.0, "volume": 7387.0}, {"date": "2018-12-10", "close": 20.999, "volume": 4376.0}, {"date": "2018-12-11", "close": 24.3, "volume": 11342.0}, {"date": "2018-12-12", "close": 30.8, "volume": 20673.0}, {"date": "2018-12-13", "close": 27.5, "volume": 12369.0}, {"date": "2018-12-14", "close": 25.3, "volume": 5339.0}, {"date": "2018-12-17", "close": 23.2, "volume": 4630.0}, {"date": "2018-12-18", "close": 22.0, "volume": 5736.0}, {"date": "2018-12-19", "close": 21.6, "volume": 8481.0}, {"date": "2018-12-20", "close": 23.0, "volume": 3021.0}, {"date": "2018-12-21", "close": 21.0, "volume": 2558.0}, {"date": "2018-12-24", "close": 19.0, "volume": 2416.0}, {"date": "2018-12-26", "close": 18.5, "volume": 5094.0}, {"date": "2018-12-27", "close": 18.5, "volume": 3696.0}, {"date": "2018-12-28", "close": 21.9, "volume": 4619.0}, {"date": "2018-12-31", "close": 20.5, "volume": 5082.0}, {"date": "2019-01-02", "close": 22.8, "volume": 10737.0}, {"date": "2019-01-03", "close": 23.5, "volume": 4326.0}, {"date": "2019-01-04", "close": 22.3, "volume": 4112.0}, {"date": "2019-01-07", "close": 23.1, "volume": 3823.0}, {"date": "2019-01-08", "close": 22.2, "volume": 5550.0}, {"date": "2019-01-09", "close": 21.9, "volume": 13262.0}, {"date": "2019-01-10", "close": 22.5, "volume": 8105.0}, {"date": "2019-01-11", "close": 23.4, "volume": 10222.0}, {"date": "2019-01-14", "close": 25.2, "volume": 23296.0}, {"date": "2019-01-15", "close": 23.8, "volume": 39023.0}, {"date": "2019-01-16", "close": 22.0, "volume": 24382.0}, {"date": "2019-01-17", "close": 22.5, "volume": 14600.0}, {"date": "2019-01-18", "close": 21.3, "volume": 14606.0}, {"date": "2019-01-22", "close": 22.1, "volume": 13596.0}, {"date": "2019-01-23", "close": 23.1, "volume": 19589.0}, {"date": "2019-01-24", "close": 23.8, "volume": 13001.0}, {"date": "2019-01-25", "close": 23.0, "volume": 10659.0}, {"date": "2019-01-28", "close": 23.0, "volume": 18091.0}, {"date": "2019-01-29", "close": 22.4, "volume": 8178.0}, {"date": "2019-01-30", "close": 22.5, "volume": 10304.0}, {"date": "2019-01-31", "close": 22.2, "volume": 6757.0}, {"date": "2019-02-01", "close": 22.5, "volume": 19985.0}, {"date": "2019-02-04", "close": 22.5, "volume": 11192.0}, {"date": "2019-02-05", "close": 22.7, "volume": 11923.0}, {"date": "2019-02-06", "close": 23.8, "volume": 21225.0}, {"date": "2019-02-07", "close": 29.1, "volume": 51009.0}, {"date": "2019-02-08", "close": 34.5, "volume": 118656.0}, {"date": "2019-02-11", "close": 36.9, "volume": 48979.0}, {"date": "2019-02-12", "close": 44.1, "volume": 112503.0}, {"date": "2019-02-13", "close": 60.0, "volume": 175243.0}, {"date": "2019-02-14", "close": 61.6, "volume": 226217.0}, {"date": "2019-02-15", "close": 50.2, "volume": 146319.0}, {"date": "2019-02-19", "close": 42.5, "volume": 88105.0}, {"date": "2019-02-20", "close": 49.0, "volume": 68286.0}, {"date": "2019-02-21", "close": 56.8, "volume": 63973.0}, {"date": "2019-02-22", "close": 51.5, "volume": 50004.0}, {"date": "2019-02-25", "close": 55.0, "volume": 30442.0}, {"date": "2019-02-26", "close": 51.4, "volume": 33703.0}, {"date": "2019-02-27", "close": 49.2, "volume": 24876.0}, {"date": "2019-02-28", "close": 46.0, "volume": 29251.0}, {"date": "2019-03-01", "close": 41.6, "volume": 51361.0}, {"date": "2019-03-04", "close": 41.7, "volume": 11451.0}, {"date": "2019-03-05", "close": 40.04, "volume": 15765.0}, {"date": "2019-03-06", "close": 37.1, "volume": 39208.0}, {"date": "2019-03-07", "close": 34.4, "volume": 17113.0}, {"date": "2019-03-08", "close": 40.2, "volume": 42074.0}, {"date": "2019-03-11", "close": 42.9, "volume": 25123.0}, {"date": "2019-03-12", "close": 39.6, "volume": 14292.0}, {"date": "2019-03-13", "close": 39.8, "volume": 16063.0}, {"date": "2019-03-14", "close": 41.0, "volume": 6286.0}, {"date": "2019-03-15", "close": 39.9, "volume": 8104.0}, {"date": "2019-03-18", "close": 35.5, "volume": 28603.0}, {"date": "2019-03-19", "close": 36.3, "volume": 21239.0}, {"date": "2019-03-20", "close": 36.2, "volume": 10852.0}, {"date": "2019-03-21", "close": 35.2, "volume": 5199.0}, {"date": "2019-03-22", "close": 34.7, "volume": 6979.0}, {"date": "2019-03-25", "close": 33.6, "volume": 10189.0}, {"date": "2019-03-26", "close": 36.3, "volume": 35144.0}, {"date": "2019-03-27", "close": 35.1, "volume": 11847.0}, {"date": "2019-03-28", "close": 34.05, "volume": 12380.0}, {"date": "2019-03-29", "close": 34.8, "volume": 9395.0}, {"date": "2019-04-01", "close": 34.3, "volume": 5667.0}, {"date": "2019-04-02", "close": 34.9, "volume": 4541.0}, {"date": "2019-04-03", "close": 34.9, "volume": 5684.0}, {"date": "2019-04-04", "close": 34.2, "volume": 5733.0}, {"date": "2019-04-05", "close": 34.35, "volume": 10677.0}, {"date": "2019-04-08", "close": 34.3, "volume": 5272.0}, {"date": "2019-04-09", "close": 33.9, "volume": 6731.0}, {"date": "2019-04-10", "close": 34.0, "volume": 3298.0}, {"date": "2019-04-11", "close": 34.2, "volume": 4919.0}, {"date": "2019-04-12", "close": 33.9, "volume": 3175.0}, {"date": "2019-04-15", "close": 33.2, "volume": 5936.0}, {"date": "2019-04-16", "close": 33.4, "volume": 9942.0}, {"date": "2019-04-17", "close": 32.9, "volume": 12638.0}, {"date": "2019-04-18", "close": 32.0, "volume": 26273.0}, {"date": "2019-04-22", "close": 30.0, "volume": 14986.0}, {"date": "2019-04-23", "close": 30.15, "volume": 6401.0}, {"date": "2019-04-24", "close": 28.4, "volume": 14758.0}, {"date": "2019-04-25", "close": 27.9, "volume": 18980.0}, {"date": "2019-04-26", "close": 25.525, "volume": 19192.0}, {"date": "2019-04-29", "close": 25.4, "volume": 14683.0}, {"date": "2019-04-30", "close": 22.0, "volume": 26441.0}, {"date": "2019-05-01", "close": 21.1, "volume": 20926.0}, {"date": "2019-05-02", "close": 20.5, "volume": 17508.0}, {"date": "2019-05-03", "close": 23.7, "volume": 25038.0}, {"date": "2019-05-06", "close": 27.1, "volume": 23756.0}, {"date": "2019-05-07", "close": 29.8, "volume": 47456.0}, {"date": "2019-05-08", "close": 29.3, "volume": 9722.0}, {"date": "2019-05-09", "close": 27.5, "volume": 8954.0}, {"date": "2019-05-10", "close": 29.0, "volume": 16632.0}, {"date": "2019-05-13", "close": 26.5, "volume": 16554.0}, {"date": "2019-05-14", "close": 27.3, "volume": 5631.0}, {"date": "2019-05-15", "close": 27.2, "volume": 2121.0}, {"date": "2019-05-16", "close": 29.5, "volume": 14629.0}, {"date": "2019-05-17", "close": 29.6, "volume": 13004.0}, {"date": "2019-05-20", "close": 28.9, "volume": 6060.0}, {"date": "2019-05-21", "close": 28.216, "volume": 2895.0}, {"date": "2019-05-22", "close": 27.3, "volume": 4390.0}, {"date": "2019-05-23", "close": 26.4, "volume": 5324.0}, {"date": "2019-05-24", "close": 24.0, "volume": 8457.0}, {"date": "2019-05-28", "close": 23.5, "volume": 8718.0}, {"date": "2019-05-29", "close": 22.7, "volume": 3502.0}, {"date": "2019-05-30", "close": 21.8, "volume": 12379.0}, {"date": "2019-05-31", "close": 20.8, "volume": 7965.0}, {"date": "2019-06-03", "close": 21.3, "volume": 6288.0}, {"date": "2019-06-04", "close": 20.2, "volume": 9785.0}, {"date": "2019-06-05", "close": 20.9, "volume": 7021.0}, {"date": "2019-06-06", "close": 20.5, "volume": 3355.0}, {"date": "2019-06-07", "close": 20.5, "volume": 8236.0}, {"date": "2019-06-10", "close": 20.7, "volume": 10093.0}, {"date": "2019-06-11", "close": 20.1, "volume": 10355.0}, {"date": "2019-06-12", "close": 19.0, "volume": 8721.0}, {"date": "2019-06-13", "close": 18.0, "volume": 8769.0}, {"date": "2019-06-14", "close": 20.0, "volume": 17886.0}, {"date": "2019-06-17", "close": 20.15, "volume": 9804.0}, {"date": "2019-06-18", "close": 19.7, "volume": 8512.0}, {"date": "2019-06-19", "close": 20.0, "volume": 8453.0}, {"date": "2019-06-20", "close": 20.4, "volume": 6918.0}, {"date": "2019-06-21", "close": 20.3, "volume": 11048.0}, {"date": "2019-06-24", "close": 19.83, "volume": 8749.0}, {"date": "2019-06-25", "close": 20.3, "volume": 7366.0}, {"date": "2019-06-26", "close": 19.5, "volume": 6046.0}, {"date": "2019-06-27", "close": 20.0, "volume": 5348.0}, {"date": "2019-06-28", "close": 19.0, "volume": 14458.0}, {"date": "2019-07-01", "close": 18.4, "volume": 14013.0}, {"date": "2019-07-02", "close": 18.7, "volume": 5995.0}, {"date": "2019-07-03", "close": 19.0, "volume": 2988.0}, {"date": "2019-07-05", "close": 19.0, "volume": 6184.0}, {"date": "2019-07-08", "close": 17.9, "volume": 7269.0}, {"date": "2019-07-09", "close": 18.8, "volume": 9924.0}, {"date": "2019-07-10", "close": 18.8, "volume": 5647.0}, {"date": "2019-07-11", "close": 20.5, "volume": 7214.0}, {"date": "2019-07-12", "close": 19.5, "volume": 4674.0}, {"date": "2019-07-15", "close": 18.9, "volume": 5804.0}, {"date": "2019-07-16", "close": 18.9, "volume": 1599.0}, {"date": "2019-07-17", "close": 18.3, "volume": 4340.0}, {"date": "2019-07-18", "close": 17.9, "volume": 3781.0}, {"date": "2019-07-19", "close": 17.8, "volume": 1896.0}, {"date": "2019-07-22", "close": 17.4, "volume": 3075.0}, {"date": "2019-07-23", "close": 15.0, "volume": 25497.0}, {"date": "2019-07-24", "close": 14.0, "volume": 13952.0}, {"date": "2019-07-25", "close": 14.4, "volume": 4349.0}, {"date": "2019-07-26", "close": 14.9, "volume": 2775.0}, {"date": "2019-07-29", "close": 13.5, "volume": 8357.0}, {"date": "2019-07-30", "close": 13.3, "volume": 6703.0}, {"date": "2019-07-31", "close": 12.3, "volume": 27072.0}, {"date": "2019-08-01", "close": 11.4, "volume": 14246.0}, {"date": "2019-08-02", "close": 8.9, "volume": 61687.0}, {"date": "2019-08-05", "close": 9.5, "volume": 15465.0}, {"date": "2019-08-06", "close": 11.1, "volume": 24367.0}, {"date": "2019-08-07", "close": 11.4, "volume": 11525.0}, {"date": "2019-08-08", "close": 10.6, "volume": 5716.0}, {"date": "2019-08-09", "close": 10.3, "volume": 1870.0}, {"date": "2019-08-12", "close": 10.0, "volume": 4925.0}, {"date": "2019-08-13", "close": 10.3, "volume": 6549.0}, {"date": "2019-08-14", "close": 9.93, "volume": 6099.0}, {"date": "2019-08-15", "close": 9.7, "volume": 3876.0}, {"date": "2019-08-16", "close": 10.0, "volume": 12336.0}, {"date": "2019-08-19", "close": 10.0, "volume": 4646.0}, {"date": "2019-08-20", "close": 10.39, "volume": 5990.0}, {"date": "2019-08-21", "close": 9.9, "volume": 2692.0}, {"date": "2019-08-22", "close": 9.9, "volume": 2022.0}, {"date": "2019-08-23", "close": 9.8, "volume": 2731.0}, {"date": "2019-08-26", "close": 9.65, "volume": 1222.0}, {"date": "2019-08-27", "close": 9.6, "volume": 5271.0}, {"date": "2019-08-28", "close": 9.75, "volume": 1790.0}, {"date": "2019-08-29", "close": 10.0, "volume": 1963.0}, {"date": "2019-08-30", "close": 10.0, "volume": 1973.0}, {"date": "2019-09-03", "close": 9.9, "volume": 2900.0}, {"date": "2019-09-04", "close": 9.024, "volume": 5015.0}, {"date": "2019-09-05", "close": 9.399, "volume": 3603.0}, {"date": "2019-09-06", "close": 9.3, "volume": 2786.0}, {"date": "2019-09-09", "close": 9.5, "volume": 6023.0}, {"date": "2019-09-10", "close": 9.29, "volume": 5983.0}, {"date": "2019-09-11", "close": 9.1895, "volume": 18602.0}, {"date": "2019-09-12", "close": 9.1, "volume": 2755.0}, {"date": "2019-09-13", "close": 9.0, "volume": 15057.0}, {"date": "2019-09-16", "close": 9.2, "volume": 3762.0}, {"date": "2019-09-17", "close": 9.15, "volume": 6671.0}, {"date": "2019-09-18", "close": 9.5, "volume": 10689.0}, {"date": "2019-09-19", "close": 9.7, "volume": 6273.0}, {"date": "2019-09-20", "close": 9.795, "volume": 2798.0}, {"date": "2019-09-23", "close": 9.7, "volume": 3241.0}, {"date": "2019-09-24", "close": 9.4, "volume": 1910.0}, {"date": "2019-09-25", "close": 8.8, "volume": 5217.0}, {"date": "2019-09-26", "close": 8.799, "volume": 4101.0}, {"date": "2019-09-27", "close": 8.15, "volume": 4513.0}, {"date": "2019-09-30", "close": 8.5, "volume": 2256.0}, {"date": "2019-10-01", "close": 8.5, "volume": 1300.0}, {"date": "2019-10-02", "close": 8.25, "volume": 5351.0}, {"date": "2019-10-03", "close": 8.197, "volume": 2087.0}, {"date": "2019-10-04", "close": 7.996, "volume": 3342.0}, {"date": "2019-10-07", "close": 7.6, "volume": 4637.0}, {"date": "2019-10-08", "close": 7.5, "volume": 9344.0}, {"date": "2019-10-09", "close": 5.39, "volume": 40143.0}, {"date": "2019-10-10", "close": 5.15, "volume": 28727.0}, {"date": "2019-10-11", "close": 5.24, "volume": 13067.0}, {"date": "2019-10-14", "close": 5.1475, "volume": 3379.0}, {"date": "2019-10-15", "close": 4.499, "volume": 29212.0}, {"date": "2019-10-16", "close": 5.587, "volume": 75069.0}, {"date": "2019-10-17", "close": 5.27, "volume": 38080.0}, {"date": "2019-10-18", "close": 5.2, "volume": 4224.0}, {"date": "2019-10-21", "close": 5.1, "volume": 6371.0}, {"date": "2019-10-22", "close": 5.15, "volume": 4100.0}, {"date": "2019-10-23", "close": 5.2, "volume": 6210.0}, {"date": "2019-10-24", "close": 4.55, "volume": 8143.0}, {"date": "2019-10-25", "close": 4.8, "volume": 8134.0}, {"date": "2019-10-28", "close": 4.3, "volume": 11709.0}, {"date": "2019-10-29", "close": 4.0, "volume": 14270.0}, {"date": "2019-10-30", "close": 4.5, "volume": 18627.0}, {"date": "2019-10-31", "close": 4.2, "volume": 9287.0}, {"date": "2019-11-01", "close": 4.5, "volume": 5306.0}, {"date": "2019-11-04", "close": 4.4, "volume": 1849.0}, {"date": "2019-11-05", "close": 4.9, "volume": 9362.0}, {"date": "2019-11-06", "close": 6.0, "volume": 31746.0}, {"date": "2019-11-07", "close": 7.4505, "volume": 43775.0}, {"date": "2019-11-08", "close": 8.1, "volume": 38992.0}, {"date": "2019-11-11", "close": 9.2, "volume": 37273.0}, {"date": "2019-11-12", "close": 9.55, "volume": 25655.0}, {"date": "2019-11-13", "close": 8.1, "volume": 30273.0}, {"date": "2019-11-14", "close": 8.49, "volume": 35384.0}, {"date": "2019-11-15", "close": 7.8495, "volume": 12367.0}, {"date": "2019-11-18", "close": 7.0, "volume": 10907.0}, {"date": "2019-11-19", "close": 6.799, "volume": 6215.0}, {"date": "2019-11-20", "close": 5.95, "volume": 11629.0}, {"date": "2019-11-21", "close": 5.9626, "volume": 23403.0}, {"date": "2019-11-22", "close": 5.9, "volume": 6790.0}, {"date": "2019-11-25", "close": 5.764, "volume": 5037.0}, {"date": "2019-11-26", "close": 6.3, "volume": 5952.0}, {"date": "2019-11-27", "close": 6.399, "volume": 8229.0}, {"date": "2019-11-29", "close": 6.4, "volume": 2893.0}, {"date": "2019-12-02", "close": 7.3, "volume": 10289.0}, {"date": "2019-12-03", "close": 7.4, "volume": 5063.0}, {"date": "2019-12-04", "close": 7.2, "volume": 9657.0}, {"date": "2019-12-05", "close": 6.8, "volume": 7851.0}, {"date": "2019-12-06", "close": 7.0, "volume": 7987.0}, {"date": "2019-12-09", "close": 6.445, "volume": 2672.0}, {"date": "2019-12-10", "close": 6.59, "volume": 15617.0}, {"date": "2019-12-11", "close": 8.0, "volume": 1565.0}, {"date": "2019-12-12", "close": 6.9, "volume": 3553.0}, {"date": "2019-12-13", "close": 5.19, "volume": 34950.0}, {"date": "2019-12-16", "close": 5.9, "volume": 22390.0}, {"date": "2019-12-17", "close": 5.85, "volume": 15068.0}, {"date": "2019-12-18", "close": 5.4, "volume": 41187.0}, {"date": "2019-12-19", "close": 5.6, "volume": 21829.0}, {"date": "2019-12-20", "close": 5.7, "volume": 5045.0}, {"date": "2019-12-23", "close": 5.43, "volume": 5789.0}, {"date": "2019-12-24", "close": 5.25, "volume": 2856.0}, {"date": "2019-12-26", "close": 5.23, "volume": 6659.0}, {"date": "2019-12-27", "close": 5.39, "volume": 2968.0}, {"date": "2019-12-30", "close": 5.22, "volume": 3694.0}, {"date": "2019-12-31", "close": 5.35, "volume": 40278.0}, {"date": "2020-01-02", "close": 5.4, "volume": 19595.0}, {"date": "2020-01-03", "close": 5.4, "volume": 2896.0}, {"date": "2020-01-06", "close": 5.17, "volume": 6314.0}, {"date": "2020-01-07", "close": 5.1, "volume": 7664.0}, {"date": "2020-01-08", "close": 5.155, "volume": 7087.0}, {"date": "2020-01-09", "close": 5.0, "volume": 19997.0}, {"date": "2020-01-10", "close": 5.09, "volume": 8014.0}, {"date": "2020-01-13", "close": 4.945, "volume": 6249.0}, {"date": "2020-01-14", "close": 5.0, "volume": 7758.0}, {"date": "2020-01-15", "close": 5.0, "volume": 8618.0}, {"date": "2020-01-16", "close": 4.9945, "volume": 17301.0}, {"date": "2020-01-17", "close": 4.925, "volume": 12325.0}, {"date": "2020-01-21", "close": 4.94, "volume": 10575.0}, {"date": "2020-01-22", "close": 4.97, "volume": 12430.0}, {"date": "2020-01-23", "close": 5.25, "volume": 45044.0}, {"date": "2020-01-24", "close": 5.2166, "volume": 14497.0}, {"date": "2020-01-27", "close": 5.1054, "volume": 8735.0}, {"date": "2020-01-28", "close": 4.842, "volume": 7098.0}, {"date": "2020-01-29", "close": 4.7893, "volume": 13068.0}, {"date": "2020-01-30", "close": 4.69, "volume": 8427.0}, {"date": "2020-01-31", "close": 4.65, "volume": 8244.0}, {"date": "2020-02-03", "close": 4.86, "volume": 15876.0}, {"date": "2020-02-04", "close": 5.0226, "volume": 76790.0}, {"date": "2020-02-05", "close": 4.9887, "volume": 22421.0}, {"date": "2020-02-06", "close": 4.99, "volume": 19100.0}, {"date": "2020-02-07", "close": 4.8955, "volume": 11708.0}, {"date": "2020-02-10", "close": 4.55, "volume": 36294.0}, {"date": "2020-02-11", "close": 4.3194, "volume": 35320.0}, {"date": "2020-02-12", "close": 4.38, "volume": 11407.0}, {"date": "2020-02-13", "close": 4.07, "volume": 20646.0}, {"date": "2020-02-14", "close": 4.02, "volume": 14812.0}, {"date": "2020-02-18", "close": 4.04, "volume": 21028.0}, {"date": "2020-02-19", "close": 3.4997, "volume": 44468.0}, {"date": "2020-02-20", "close": 3.093, "volume": 75218.0}, {"date": "2020-02-21", "close": 3.2, "volume": 69197.0}, {"date": "2020-02-24", "close": 3.0, "volume": 53650.0}, {"date": "2020-02-25", "close": 2.7999, "volume": 34942.0}, {"date": "2020-02-26", "close": 2.84, "volume": 85000.0}, {"date": "2020-02-27", "close": 2.86, "volume": 32557.0}, {"date": "2020-02-28", "close": 2.6, "volume": 30464.0}, {"date": "2020-03-02", "close": 2.68, "volume": 17214.0}, {"date": "2020-03-03", "close": 2.9901, "volume": 803279.0}, {"date": "2020-03-04", "close": 2.74, "volume": 203347.0}, {"date": "2020-03-05", "close": 2.55, "volume": 84274.0}, {"date": "2020-03-06", "close": 2.5, "volume": 47628.0}, {"date": "2020-03-09", "close": 1.9, "volume": 104216.0}, {"date": "2020-03-10", "close": 1.71, "volume": 38826.0}, {"date": "2020-03-11", "close": 1.34, "volume": 82875.0}, {"date": "2020-03-12", "close": 1.63, "volume": 100050.0}, {"date": "2020-03-13", "close": 1.36, "volume": 93710.0}, {"date": "2020-03-16", "close": 1.195, "volume": 180475.0}, {"date": "2020-03-17", "close": 1.32, "volume": 114913.0}, {"date": "2020-03-18", "close": 1.32, "volume": 29756.0}, {"date": "2020-03-19", "close": 1.2, "volume": 44702.0}, {"date": "2020-03-20", "close": 1.13, "volume": 83752.0}, {"date": "2020-03-23", "close": 1.14, "volume": 14808.0}, {"date": "2020-03-24", "close": 1.2599, "volume": 48244.0}, {"date": "2020-03-25", "close": 1.2799, "volume": 42811.0}, {"date": "2020-03-26", "close": 1.2914, "volume": 40759.0}, {"date": "2020-03-27", "close": 1.24, "volume": 34171.0}, {"date": "2020-03-30", "close": 1.15, "volume": 17791.0}, {"date": "2020-03-31", "close": 1.1827, "volume": 25444.0}, {"date": "2020-04-01", "close": 1.16, "volume": 52010.0}, {"date": "2020-04-02", "close": 1.05, "volume": 66137.0}, {"date": "2020-04-03", "close": 1.05, "volume": 41086.0}, {"date": "2020-04-06", "close": 1.098, "volume": 54095.0}, {"date": "2020-04-07", "close": 1.108, "volume": 34157.0}, {"date": "2020-04-08", "close": 1.1101, "volume": 34225.0}, {"date": "2020-04-09", "close": 1.85, "volume": 19824570.0}, {"date": "2020-04-13", "close": 1.75, "volume": 658136.0}, {"date": "2020-04-14", "close": 1.5, "volume": 405396.0}, {"date": "2020-04-15", "close": 1.55, "volume": 189322.0}, {"date": "2020-04-16", "close": 1.7, "volume": 915914.0}, {"date": "2020-04-17", "close": 1.66, "volume": 495532.0}, {"date": "2020-04-20", "close": 1.65, "volume": 209255.0}, {"date": "2020-04-21", "close": 1.48, "volume": 222536.0}, {"date": "2020-04-22", "close": 1.49, "volume": 469549.0}, {"date": "2020-04-23", "close": 1.51, "volume": 431944.0}, {"date": "2020-04-24", "close": 1.54, "volume": 273918.0}, {"date": "2020-04-27", "close": 1.64, "volume": 796884.0}, {"date": "2020-04-28", "close": 1.62, "volume": 210722.0}, {"date": "2020-04-29", "close": 1.58, "volume": 267455.0}, {"date": "2020-04-30", "close": 1.5, "volume": 289905.0}, {"date": "2020-05-01", "close": 1.37, "volume": 345279.0}, {"date": "2020-05-04", "close": 1.36, "volume": 183418.0}, {"date": "2020-05-05", "close": 3.05, "volume": 80320300.0}, {"date": "2020-05-06", "close": 2.05, "volume": 6198885.0}, {"date": "2020-05-07", "close": 2.07, "volume": 2111224.0}, {"date": "2020-05-08", "close": 1.9, "volume": 1173461.0}, {"date": "2020-05-11", "close": 2.03, "volume": 2727142.0}, {"date": "2020-05-12", "close": 2.09, "volume": 3577700.0}, {"date": "2020-05-13", "close": 1.86, "volume": 1652699.0}, {"date": "2020-05-14", "close": 1.78, "volume": 645775.0}, {"date": "2020-05-15", "close": 1.7, "volume": 525711.0}, {"date": "2020-05-18", "close": 1.7, "volume": 836803.0}, {"date": "2020-05-19", "close": 1.78, "volume": 4843187.0}, {"date": "2020-05-20", "close": 2.12, "volume": 7470445.0}, {"date": "2020-05-21", "close": 2.41, "volume": 28171720.0}, {"date": "2020-05-22", "close": 2.13, "volume": 3034607.0}, {"date": "2020-05-26", "close": 2.1, "volume": 1077890.0}, {"date": "2020-05-27", "close": 2.03, "volume": 1157574.0}, {"date": "2020-05-28", "close": 2.1, "volume": 1674114.0}, {"date": "2020-05-29", "close": 2.01, "volume": 1143299.0}, {"date": "2020-06-01", "close": 2.09, "volume": 1396539.0}, {"date": "2020-06-02", "close": 2.08, "volume": 725048.0}, {"date": "2020-06-03", "close": 2.01, "volume": 1090033.0}, {"date": "2020-06-04", "close": 2.13, "volume": 3566616.0}, {"date": "2020-06-05", "close": 2.09, "volume": 1434414.0}, {"date": "2020-06-08", "close": 2.17, "volume": 2050234.0}, {"date": "2020-06-09", "close": 2.19, "volume": 1308694.0}, {"date": "2020-06-10", "close": 2.34, "volume": 3825654.0}, {"date": "2020-06-11", "close": 2.02, "volume": 1658046.0}, {"date": "2020-06-12", "close": 2.1, "volume": 1081302.0}, {"date": "2020-06-15", "close": 2.21, "volume": 1685983.0}, {"date": "2020-06-16", "close": 2.27, "volume": 2923987.0}, {"date": "2020-06-17", "close": 2.18, "volume": 891298.0}, {"date": "2020-06-18", "close": 2.1, "volume": 708189.0}, {"date": "2020-06-19", "close": 2.02, "volume": 1072406.0}, {"date": "2020-06-22", "close": 2.07, "volume": 833647.0}, {"date": "2020-06-23", "close": 2.09, "volume": 971855.0}, {"date": "2020-06-24", "close": 2.11, "volume": 954875.0}, {"date": "2020-06-25", "close": 2.11, "volume": 997145.0}, {"date": "2020-06-26", "close": 2.52, "volume": 9515434.0}, {"date": "2020-06-29", "close": 3.25, "volume": 28975270.0}, {"date": "2020-06-30", "close": 2.59, "volume": 6020700.0}, {"date": "2020-07-01", "close": 2.36, "volume": 3199759.0}, {"date": "2020-07-02", "close": 2.45, "volume": 1660087.0}, {"date": "2020-07-06", "close": 3.0, "volume": 9066462.0}, {"date": "2020-07-07", "close": 2.8, "volume": 2409006.0}, {"date": "2020-07-08", "close": 3.1, "volume": 4605125.0}, {"date": "2020-07-09", "close": 3.75, "volume": 66329140.0}, {"date": "2020-07-10", "close": 3.55, "volume": 6125018.0}, {"date": "2020-07-13", "close": 3.43, "volume": 2836247.0}, {"date": "2020-07-14", "close": 3.4, "volume": 2953889.0}, {"date": "2020-07-15", "close": 3.32, "volume": 1165643.0}, {"date": "2020-07-16", "close": 3.51, "volume": 1938348.0}, {"date": "2020-07-17", "close": 4.18, "volume": 5726687.0}, {"date": "2020-07-20", "close": 4.16, "volume": 3556584.0}, {"date": "2020-07-21", "close": 4.46, "volume": 5722114.0}, {"date": "2020-07-22", "close": 5.28, "volume": 10737100.0}, {"date": "2020-07-23", "close": 4.87, "volume": 7620505.0}, {"date": "2020-07-24", "close": 5.06, "volume": 4274996.0}, {"date": "2020-07-27", "close": 4.91, "volume": 2206653.0}, {"date": "2020-07-28", "close": 5.58, "volume": 7014215.0}, {"date": "2020-07-29", "close": 6.71, "volume": 12130690.0}, {"date": "2020-07-30", "close": 7.21, "volume": 5220211.0}, {"date": "2020-07-31", "close": 7.25, "volume": 2806781.0}, {"date": "2020-08-03", "close": 6.55, "volume": 4305646.0}, {"date": "2020-08-04", "close": 6.79, "volume": 2326426.0}, {"date": "2020-08-05", "close": 6.99, "volume": 2111601.0}, {"date": "2020-08-06", "close": 7.87, "volume": 3880044.0}, {"date": "2020-08-07", "close": 9.19, "volume": 7628581.0}, {"date": "2020-08-10", "close": 12.2, "volume": 18607820.0}, {"date": "2020-08-11", "close": 10.33, "volume": 11852320.0}, {"date": "2020-08-12", "close": 11.18, "volume": 3910817.0}, {"date": "2020-08-13", "close": 11.21, "volume": 3440914.0}, {"date": "2020-08-14", "close": 11.32, "volume": 1951227.0}, {"date": "2020-08-17", "close": 11.3, "volume": 2521781.0}, {"date": "2020-08-18", "close": 11.99, "volume": 2479359.0}, {"date": "2020-08-19", "close": 13.34, "volume": 6393270.0}, {"date": "2020-08-20", "close": 12.02, "volume": 3517989.0}, {"date": "2020-08-21", "close": 12.18, "volume": 2619691.0}, {"date": "2020-08-24", "close": 12.18, "volume": 2262807.0}, {"date": "2020-08-25", "close": 12.25, "volume": 1551919.0}, {"date": "2020-08-26", "close": 11.58, "volume": 1565395.0}, {"date": "2020-08-27", "close": 9.88, "volume": 4032731.0}, {"date": "2020-08-28", "close": 9.48, "volume": 3265918.0}, {"date": "2020-08-31", "close": 10.08, "volume": 2549427.0}, {"date": "2020-09-01", "close": 10.37, "volume": 3482572.0}, {"date": "2020-09-02", "close": 9.53, "volume": 1882500.0}, {"date": "2020-09-03", "close": 8.5, "volume": 3812160.0}, {"date": "2020-09-04", "close": 8.88, "volume": 4726159.0}, {"date": "2020-09-08", "close": 8.79, "volume": 2891651.0}, {"date": "2020-09-09", "close": 9.17, "volume": 1186902.0}, {"date": "2020-09-10", "close": 9.75, "volume": 2912372.0}, {"date": "2020-09-11", "close": 9.55, "volume": 1576158.0}, {"date": "2020-09-14", "close": 10.01, "volume": 1172563.0}, {"date": "2020-09-15", "close": 9.97, "volume": 1098816.0}, {"date": "2020-09-16", "close": 10.22, "volume": 1128577.0}, {"date": "2020-09-17", "close": 10.22, "volume": 743962.0}, {"date": "2020-09-18", "close": 11.55, "volume": 2251516.0}, {"date": "2020-09-21", "close": 14.84, "volume": 16494890.0}, {"date": "2020-09-22", "close": 13.4, "volume": 5725290.0}, {"date": "2020-09-23", "close": 11.52, "volume": 3751492.0}, {"date": "2020-09-24", "close": 11.23, "volume": 2043545.0}, {"date": "2020-09-25", "close": 11.75, "volume": 1350293.0}, {"date": "2020-09-28", "close": 12.0, "volume": 1225392.0}, {"date": "2020-09-29", "close": 12.98, "volume": 2622234.0}, {"date": "2020-09-30", "close": 12.49, "volume": 1376011.0}, {"date": "2020-10-01", "close": 12.43, "volume": 1203030.0}, {"date": "2020-10-02", "close": 12.63, "volume": 1403862.0}, {"date": "2020-10-05", "close": 12.2, "volume": 1253883.0}, {"date": "2020-10-06", "close": 12.48, "volume": 4407051.0}, {"date": "2020-10-07", "close": 10.75, "volume": 9383881.0}, {"date": "2020-10-08", "close": 10.16, "volume": 8513552.0}, {"date": "2020-10-09", "close": 10.78, "volume": 2719429.0}, {"date": "2020-10-12", "close": 10.14, "volume": 2077442.0}, {"date": "2020-10-13", "close": 9.84, "volume": 1733781.0}, {"date": "2020-10-14", "close": 9.84, "volume": 1186665.0}, {"date": "2020-10-15", "close": 10.29, "volume": 1547538.0}, {"date": "2020-10-16", "close": 9.72, "volume": 1337180.0}, {"date": "2020-10-19", "close": 9.26, "volume": 1460073.0}, {"date": "2020-10-20", "close": 9.0, "volume": 1969495.0}, {"date": "2020-10-21", "close": 8.88, "volume": 1371847.0}, {"date": "2020-10-22", "close": 8.97, "volume": 1236052.0}, {"date": "2020-10-23", "close": 8.8, "volume": 934404.0}, {"date": "2020-10-26", "close": 8.07, "volume": 1540383.0}, {"date": "2020-10-27", "close": 7.83, "volume": 906514.0}, {"date": "2020-10-28", "close": 7.21, "volume": 1714931.0}, {"date": "2020-10-29", "close": 7.99, "volume": 1840959.0}, {"date": "2020-10-30", "close": 7.55, "volume": 1226778.0}, {"date": "2020-11-02", "close": 7.73, "volume": 802619.0}, {"date": "2020-11-03", "close": 8.63, "volume": 1266131.0}, {"date": "2020-11-04", "close": 8.62, "volume": 972668.0}, {"date": "2020-11-05", "close": 9.3, "volume": 1242877.0}, {"date": "2020-11-06", "close": 9.03, "volume": 744365.0}, {"date": "2020-11-09", "close": 9.14, "volume": 1091251.0}, {"date": "2020-11-10", "close": 8.73, "volume": 806872.0}, {"date": "2020-11-11", "close": 9.12, "volume": 415779.0}, {"date": "2020-11-12", "close": 8.89, "volume": 601906.0}, {"date": "2020-11-13", "close": 8.82, "volume": 589143.0}, {"date": "2020-11-16", "close": 8.92, "volume": 671813.0}, {"date": "2020-11-17", "close": 8.81, "volume": 624525.0}, {"date": "2020-11-18", "close": 9.92, "volume": 2771543.0}, {"date": "2020-11-19", "close": 10.59, "volume": 3898389.0}, {"date": "2020-11-20", "close": 10.15, "volume": 2098566.0}, {"date": "2020-11-23", "close": 11.09, "volume": 3511493.0}, {"date": "2020-11-24", "close": 10.38, "volume": 2225221.0}, {"date": "2020-11-25", "close": 11.07, "volume": 2417215.0}, {"date": "2020-11-27", "close": 10.93, "volume": 954629.0}, {"date": "2020-11-30", "close": 10.9, "volume": 1131830.0}, {"date": "2020-12-01", "close": 11.6, "volume": 3606727.0}, {"date": "2020-12-02", "close": 11.0, "volume": 1388048.0}, {"date": "2020-12-03", "close": 10.85, "volume": 899407.0}, {"date": "2020-12-04", "close": 11.6, "volume": 1371750.0}, {"date": "2020-12-07", "close": 11.75, "volume": 1428157.0}, {"date": "2020-12-08", "close": 12.73, "volume": 2591056.0}, {"date": "2020-12-09", "close": 13.09, "volume": 3133543.0}, {"date": "2020-12-10", "close": 15.39, "volume": 6937352.0}, {"date": "2020-12-11", "close": 15.95, "volume": 8835602.0}, {"date": "2020-12-14", "close": 16.26, "volume": 3859870.0}, {"date": "2020-12-15", "close": 17.09, "volume": 3166114.0}, {"date": "2020-12-16", "close": 16.53, "volume": 2012539.0}, {"date": "2020-12-17", "close": 17.6, "volume": 2298774.0}, {"date": "2020-12-18", "close": 18.38, "volume": 3708377.0}, {"date": "2020-12-21", "close": 21.8, "volume": 5961608.0}, {"date": "2020-12-22", "close": 25.7, "volume": 5777171.0}, {"date": "2020-12-23", "close": 23.4, "volume": 3429099.0}, {"date": "2020-12-24", "close": 24.87, "volume": 1928297.0}, {"date": "2020-12-28", "close": 28.9, "volume": 6020893.0}, {"date": "2020-12-29", "close": 26.71, "volume": 3047378.0}, {"date": "2020-12-30", "close": 29.05, "volume": 2091102.0}, {"date": "2020-12-31", "close": 29.05, "volume": 2267310.0}, {"date": "2021-01-04", "close": 26.66, "volume": 2844722.0}, {"date": "2021-01-05", "close": 27.57, "volume": 1713597.0}, {"date": "2021-01-06", "close": 35.2, "volume": 8686595.0}, {"date": "2021-01-07", "close": 40.39, "volume": 5612082.0}, {"date": "2021-01-08", "close": 38.9, "volume": 3399052.0}, {"date": "2021-01-11", "close": 37.06, "volume": 2780248.0}, {"date": "2021-01-12", "close": 36.05, "volume": 1633702.0}, {"date": "2021-01-13", "close": 39.34, "volume": 2371777.0}, {"date": "2021-01-14", "close": 35.71, "volume": 4400989.0}, {"date": "2021-01-15", "close": 31.15, "volume": 4655089.0}, {"date": "2021-01-19", "close": 30.56, "volume": 3463810.0}, {"date": "2021-01-20", "close": 28.32, "volume": 2677480.0}, {"date": "2021-01-21", "close": 25.2, "volume": 5283102.0}, {"date": "2021-01-22", "close": 27.96, "volume": 4613326.0}, {"date": "2021-01-25", "close": 27.3, "volume": 3468314.0}, {"date": "2021-01-26", "close": 26.83, "volume": 1680290.0}, {"date": "2021-01-27", "close": 24.56, "volume": 2313748.0}, {"date": "2021-01-28", "close": 25.47, "volume": 1664354.0}, {"date": "2021-01-29", "close": 26.39, "volume": 2691827.0}, {"date": "2021-02-01", "close": 25.08, "volume": 1344390.0}, {"date": "2021-02-02", "close": 26.27, "volume": 1234850.0}, {"date": "2021-02-03", "close": 29.92, "volume": 3839604.0}, {"date": "2021-02-04", "close": 30.24, "volume": 2015404.0}, {"date": "2021-02-05", "close": 32.07, "volume": 1860171.0}, {"date": "2021-02-08", "close": 34.67, "volume": 2685144.0}, {"date": "2021-02-09", "close": 34.78, "volume": 2155032.0}, {"date": "2021-02-10", "close": 30.92, "volume": 2310980.0}, {"date": "2021-02-11", "close": 29.27, "volume": 1550610.0}, {"date": "2021-02-12", "close": 28.23, "volume": 2581756.0}, {"date": "2021-02-16", "close": 29.03, "volume": 2221196.0}, {"date": "2021-02-17", "close": 30.27, "volume": 1887787.0}, {"date": "2021-02-18", "close": 38.1, "volume": 11634680.0}, {"date": "2021-02-19", "close": 36.31, "volume": 4803236.0}, {"date": "2021-02-22", "close": 29.98, "volume": 3028197.0}, {"date": "2021-02-23", "close": 26.41, "volume": 3272915.0}, {"date": "2021-02-24", "close": 27.73, "volume": 1351901.0}, {"date": "2021-02-25", "close": 24.66, "volume": 1723148.0}, {"date": "2021-02-26", "close": 23.93, "volume": 1604457.0}, {"date": "2021-03-01", "close": 28.46, "volume": 1905121.0}, {"date": "2021-03-02", "close": 29.2, "volume": 1813804.0}, {"date": "2021-03-03", "close": 28.29, "volume": 1477123.0}, {"date": "2021-03-04", "close": 22.72, "volume": 2645328.0}, {"date": "2021-03-05", "close": 22.09, "volume": 2816617.0}, {"date": "2021-03-08", "close": 21.21, "volume": 1099630.0}, {"date": "2021-03-09", "close": 26.68, "volume": 1832044.0}, {"date": "2021-03-10", "close": 26.93, "volume": 1534381.0}, {"date": "2021-03-11", "close": 30.62, "volume": 2428936.0}, {"date": "2021-03-12", "close": 30.86, "volume": 1284004.0}, {"date": "2021-03-15", "close": 29.34, "volume": 1879453.0}, {"date": "2021-03-16", "close": 22.68, "volume": 19790070.0}, {"date": "2021-03-17", "close": 23.75, "volume": 7635894.0}, {"date": "2021-03-18", "close": 23.2, "volume": 6505325.0}, {"date": "2021-03-19", "close": 24.4, "volume": 5317496.0}, {"date": "2021-03-22", "close": 23.2, "volume": 3013670.0}, {"date": "2021-03-23", "close": 21.79, "volume": 3335219.0}, {"date": "2021-03-24", "close": 19.54, "volume": 3186826.0}, {"date": "2021-03-25", "close": 20.31, "volume": 2876745.0}, {"date": "2021-03-26", "close": 21.03, "volume": 2836177.0}, {"date": "2021-03-29", "close": 20.86, "volume": 1774312.0}, {"date": "2021-03-30", "close": 21.61, "volume": 1563348.0}, {"date": "2021-03-31", "close": 23.82, "volume": 2621226.0}, {"date": "2021-04-01", "close": 22.98, "volume": 1721884.0}, {"date": "2021-04-05", "close": 22.76, "volume": 1373774.0}, {"date": "2021-04-06", "close": 22.76, "volume": 1059706.0}, {"date": "2021-04-07", "close": 20.685, "volume": 2258352.0}, {"date": "2021-04-08", "close": 21.1, "volume": 812639.0}, {"date": "2021-04-09", "close": 22.09, "volume": 915505.0}, {"date": "2021-04-12", "close": 20.59, "volume": 1836769.0}, {"date": "2021-04-13", "close": 21.73, "volume": 1505809.0}, {"date": "2021-04-14", "close": 21.33, "volume": 1772075.0}, {"date": "2021-04-15", "close": 21.06, "volume": 2307760.0}, {"date": "2021-04-16", "close": 18.94, "volume": 2474396.0}, {"date": "2021-04-19", "close": 17.57, "volume": 2964292.0}, {"date": "2021-04-20", "close": 17.02, "volume": 1981513.0}, {"date": "2021-04-21", "close": 18.61, "volume": 2187977.0}, {"date": "2021-04-22", "close": 18.42, "volume": 1537349.0}, {"date": "2021-04-23", "close": 19.91, "volume": 1552662.0}, {"date": "2021-04-26", "close": 21.83, "volume": 1516745.0}, {"date": "2021-04-27", "close": 22.16, "volume": 1248497.0}, {"date": "2021-04-28", "close": 22.89, "volume": 1131171.0}, {"date": "2021-04-29", "close": 21.8, "volume": 1254762.0}, {"date": "2021-04-30", "close": 21.55, "volume": 1295063.0}, {"date": "2021-05-03", "close": 20.75, "volume": 987990.0}, {"date": "2021-05-04", "close": 19.75, "volume": 1364832.0}, {"date": "2021-05-05", "close": 19.16, "volume": 1048785.0}, {"date": "2021-05-06", "close": 18.23, "volume": 1739224.0}, {"date": "2021-05-07", "close": 19.3, "volume": 2438306.0}, {"date": "2021-05-10", "close": 16.23, "volume": 3349419.0}, {"date": "2021-05-11", "close": 15.76, "volume": 2769193.0}, {"date": "2021-05-12", "close": 14.73, "volume": 1627177.0}, {"date": "2021-05-13", "close": 13.84, "volume": 2985372.0}, {"date": "2021-05-14", "close": 15.69, "volume": 1858539.0}, {"date": "2021-05-17", "close": 14.66, "volume": 1643688.0}, {"date": "2021-05-18", "close": 15.48, "volume": 1558688.0}, {"date": "2021-05-19", "close": 14.85, "volume": 1774969.0}, {"date": "2021-05-20", "close": 15.98, "volume": 1838437.0}, {"date": "2021-05-21", "close": 15.32, "volume": 1415917.0}, {"date": "2021-05-24", "close": 15.18, "volume": 1542077.0}, {"date": "2021-05-25", "close": 15.2, "volume": 1119208.0}, {"date": "2021-05-26", "close": 17.01, "volume": 1595222.0}, {"date": "2021-05-27", "close": 17.28, "volume": 1694270.0}, {"date": "2021-05-28", "close": 16.76, "volume": 1220509.0}, {"date": "2021-06-01", "close": 16.81, "volume": 741700.0}, {"date": "2021-06-02", "close": 17.15, "volume": 870247.0}, {"date": "2021-06-03", "close": 16.55, "volume": 1248386.0}, {"date": "2021-06-04", "close": 16.51, "volume": 977779.0}, {"date": "2021-06-07", "close": 17.21, "volume": 1096783.0}, {"date": "2021-06-08", "close": 17.42, "volume": 1599245.0}, {"date": "2021-06-09", "close": 18.88, "volume": 3223685.0}, {"date": "2021-06-10", "close": 18.3, "volume": 1328760.0}, {"date": "2021-06-11", "close": 18.26, "volume": 637996.0}, {"date": "2021-06-14", "close": 19.7, "volume": 2214740.0}, {"date": "2021-06-15", "close": 19.13, "volume": 1200435.0}, {"date": "2021-06-16", "close": 19.42, "volume": 836333.0}, {"date": "2021-06-17", "close": 19.85, "volume": 1282865.0}, {"date": "2021-06-18", "close": 18.71, "volume": 1460835.0}, {"date": "2021-06-21", "close": 17.16, "volume": 2288710.0}, {"date": "2021-06-22", "close": 16.65, "volume": 2523048.0}, {"date": "2021-06-23", "close": 16.8, "volume": 1922721.0}, {"date": "2021-06-24", "close": 16.61, "volume": 1731109.0}, {"date": "2021-06-25", "close": 16.2, "volume": 5321052.0}, {"date": "2021-06-28", "close": 16.84, "volume": 1931962.0}, {"date": "2021-06-29", "close": 17.15, "volume": 1604848.0}, {"date": "2021-06-30", "close": 16.64, "volume": 1142085.0}, {"date": "2021-07-01", "close": 16.23, "volume": 1115364.0}, {"date": "2021-07-02", "close": 16.46, "volume": 1993041.0}, {"date": "2021-07-06", "close": 16.16, "volume": 854860.0}, {"date": "2021-07-07", "close": 15.59, "volume": 1024212.0}, {"date": "2021-07-08", "close": 15.74, "volume": 880920.0}, {"date": "2021-07-09", "close": 15.72, "volume": 693921.0}, {"date": "2021-07-12", "close": 15.5, "volume": 1132281.0}, {"date": "2021-07-13", "close": 14.79, "volume": 1090524.0}, {"date": "2021-07-14", "close": 14.05, "volume": 1326947.0}, {"date": "2021-07-15", "close": 13.93, "volume": 1287147.0}, {"date": "2021-07-16", "close": 13.75, "volume": 834592.0}, {"date": "2021-07-19", "close": 12.9, "volume": 1538944.0}, {"date": "2021-07-20", "close": 13.55, "volume": 1342287.0}, {"date": "2021-07-21", "close": 14.5, "volume": 1733111.0}, {"date": "2021-07-22", "close": 14.24, "volume": 781872.0}, {"date": "2021-07-23", "close": 13.48, "volume": 992578.0}, {"date": "2021-07-26", "close": 14.32, "volume": 2111917.0}, {"date": "2021-07-27", "close": 13.44, "volume": 1594473.0}, {"date": "2021-07-28", "close": 14.04, "volume": 1023187.0}, {"date": "2021-07-29", "close": 13.68, "volume": 733286.0}, {"date": "2021-07-30", "close": 13.5, "volume": 722305.0}, {"date": "2021-08-02", "close": 13.54, "volume": 826546.0}, {"date": "2021-08-03", "close": 13.23, "volume": 1247654.0}, {"date": "2021-08-04", "close": 13.13, "volume": 993446.0}, {"date": "2021-08-05", "close": 13.27, "volume": 1436363.0}, {"date": "2021-08-06", "close": 13.68, "volume": 1205696.0}, {"date": "2021-08-09", "close": 15.37, "volume": 3022126.0}, {"date": "2021-08-10", "close": 15.25, "volume": 1755724.0}, {"date": "2021-08-11", "close": 14.87, "volume": 1174085.0}, {"date": "2021-08-12", "close": 14.54, "volume": 1028422.0}, {"date": "2021-08-13", "close": 13.92, "volume": 1333628.0}, {"date": "2021-08-16", "close": 13.73, "volume": 1442747.0}, {"date": "2021-08-17", "close": 11.65, "volume": 8498760.0}, {"date": "2021-08-18", "close": 11.93, "volume": 2280083.0}, {"date": "2021-08-19", "close": 10.72, "volume": 3422096.0}, {"date": "2021-08-20", "close": 10.79, "volume": 2607505.0}, {"date": "2021-08-23", "close": 12.62, "volume": 4655963.0}, {"date": "2021-08-24", "close": 13.48, "volume": 2454845.0}, {"date": "2021-08-25", "close": 13.2, "volume": 1122655.0}, {"date": "2021-08-26", "close": 13.07, "volume": 824116.0}, {"date": "2021-08-27", "close": 14.08, "volume": 1283383.0}, {"date": "2021-08-30", "close": 13.64, "volume": 1181348.0}, {"date": "2021-08-31", "close": 13.8, "volume": 846526.0}, {"date": "2021-09-01", "close": 13.75, "volume": 1377193.0}, {"date": "2021-09-02", "close": 14.4, "volume": 1632586.0}, {"date": "2021-09-03", "close": 14.26, "volume": 771427.0}, {"date": "2021-09-07", "close": 13.8, "volume": 1225918.0}, {"date": "2021-09-08", "close": 12.79, "volume": 1209210.0}, {"date": "2021-09-09", "close": 13.49, "volume": 906689.0}, {"date": "2021-09-10", "close": 12.85, "volume": 804310.0}, {"date": "2021-09-13", "close": 12.9, "volume": 969535.0}, {"date": "2021-09-14", "close": 12.34, "volume": 733212.0}, {"date": "2021-09-15", "close": 12.71, "volume": 748573.0}, {"date": "2021-09-16", "close": 12.66, "volume": 581032.0}, {"date": "2021-09-17", "close": 12.9, "volume": 1077572.0}, {"date": "2021-09-20", "close": 11.64, "volume": 1728531.0}, {"date": "2021-09-21", "close": 11.24, "volume": 1171116.0}, {"date": "2021-09-22", "close": 11.76, "volume": 1278264.0}, {"date": "2021-09-23", "close": 11.86, "volume": 865390.0}, {"date": "2021-09-24", "close": 11.4, "volume": 968980.0}, {"date": "2021-09-27", "close": 11.63, "volume": 978972.0}, {"date": "2021-09-28", "close": 10.94, "volume": 1173486.0}, {"date": "2021-09-29", "close": 11.61, "volume": 4169437.0}, {"date": "2021-09-30", "close": 11.59, "volume": 2060523.0}, {"date": "2021-10-01", "close": 12.53, "volume": 2222767.0}, {"date": "2021-10-04", "close": 12.21, "volume": 1294477.0}, {"date": "2021-10-05", "close": 13.39, "volume": 2023083.0}, {"date": "2021-10-06", "close": 13.45, "volume": 1799419.0}, {"date": "2021-10-07", "close": 13.81, "volume": 2280611.0}, {"date": "2021-10-08", "close": 14.32, "volume": 1609093.0}, {"date": "2021-10-11", "close": 14.53, "volume": 2290248.0}, {"date": "2021-10-12", "close": 14.34, "volume": 1214233.0}, {"date": "2021-10-13", "close": 15.17, "volume": 1983090.0}, {"date": "2021-10-14", "close": 15.21, "volume": 1140745.0}, {"date": "2021-10-15", "close": 15.79, "volume": 2675539.0}, {"date": "2021-10-18", "close": 16.28, "volume": 1970645.0}, {"date": "2021-10-19", "close": 16.7, "volume": 1857293.0}, {"date": "2021-10-20", "close": 17.66, "volume": 3374269.0}, {"date": "2021-10-21", "close": 17.64, "volume": 1996423.0}, {"date": "2021-10-22", "close": 16.44, "volume": 2033545.0}, {"date": "2021-10-25", "close": 18.45, "volume": 2321074.0}, {"date": "2021-10-26", "close": 18.2, "volume": 2043349.0}, {"date": "2021-10-27", "close": 17.43, "volume": 1605253.0}, {"date": "2021-10-28", "close": 19.71, "volume": 2457825.0}, {"date": "2021-10-29", "close": 20.26, "volume": 2419915.0}, {"date": "2021-11-01", "close": 21.68, "volume": 2292819.0}, {"date": "2021-11-02", "close": 22.11, "volume": 2131252.0}, {"date": "2021-11-03", "close": 21.85, "volume": 1518685.0}, {"date": "2021-11-04", "close": 21.97, "volume": 2120641.0}, {"date": "2021-11-05", "close": 20.48, "volume": 1644227.0}, {"date": "2021-11-08", "close": 22.26, "volume": 2699170.0}, {"date": "2021-11-09", "close": 21.33, "volume": 1880602.0}, {"date": "2021-11-10", "close": 20.32, "volume": 1892179.0}, {"date": "2021-11-11", "close": 21.47, "volume": 1202366.0}, {"date": "2021-11-12", "close": 21.42, "volume": 1193617.0}, {"date": "2021-11-15", "close": 20.69, "volume": 2661146.0}, {"date": "2021-11-16", "close": 18.4, "volume": 2473260.0}, {"date": "2021-11-17", "close": 18.43, "volume": 1319576.0}, {"date": "2021-11-18", "close": 17.16, "volume": 2188870.0}, {"date": "2021-11-19", "close": 18.0, "volume": 1643998.0}, {"date": "2021-11-22", "close": 17.57, "volume": 1429058.0}, {"date": "2021-11-23", "close": 17.85, "volume": 1346422.0}, {"date": "2021-11-24", "close": 18.08, "volume": 1266204.0}, {"date": "2021-11-26", "close": 17.26, "volume": 1121215.0}, {"date": "2021-11-29", "close": 17.77, "volume": 1161674.0}, {"date": "2021-11-30", "close": 17.78, "volume": 1329396.0}, {"date": "2021-12-01", "close": 16.32, "volume": 1687289.0}, {"date": "2021-12-02", "close": 16.02, "volume": 1891164.0}, {"date": "2021-12-03", "close": 13.65, "volume": 2960815.0}, {"date": "2021-12-06", "close": 14.01, "volume": 2229152.0}, {"date": "2021-12-07", "close": 15.12, "volume": 1374072.0}, {"date": "2021-12-08", "close": 14.73, "volume": 1214748.0}, {"date": "2021-12-09", "close": 13.4, "volume": 1627906.0}, {"date": "2021-12-10", "close": 13.42, "volume": 1422079.0}, {"date": "2021-12-13", "close": 12.24, "volume": 1803401.0}, {"date": "2021-12-14", "close": 12.11, "volume": 2591745.0}, {"date": "2021-12-15", "close": 12.51, "volume": 3813338.0}, {"date": "2021-12-16", "close": 11.57, "volume": 1917515.0}, {"date": "2021-12-17", "close": 11.71, "volume": 1804952.0}, {"date": "2021-12-20", "close": 10.82, "volume": 1996822.0}, {"date": "2021-12-21", "close": 11.39, "volume": 1574697.0}, {"date": "2021-12-22", "close": 11.26, "volume": 1732374.0}, {"date": "2021-12-23", "close": 11.91, "volume": 1835837.0}, {"date": "2021-12-27", "close": 12.23, "volume": 1904530.0}, {"date": "2021-12-28", "close": 11.01, "volume": 1968006.0}, {"date": "2021-12-29", "close": 9.85, "volume": 3784989.0}, {"date": "2021-12-30", "close": 10.09, "volume": 1704968.0}, {"date": "2021-12-31", "close": 9.52, "volume": 2271992.0}, {"date": "2022-01-03", "close": 9.59, "volume": 1830594.0}, {"date": "2022-01-04", "close": 9.6, "volume": 1672975.0}, {"date": "2022-01-05", "close": 8.57, "volume": 2065016.0}, {"date": "2022-01-06", "close": 8.3, "volume": 1656820.0}, {"date": "2022-01-07", "close": 8.14, "volume": 1486950.0}, {"date": "2022-01-10", "close": 8.02, "volume": 1706704.0}, {"date": "2022-01-11", "close": 8.26, "volume": 1499624.0}, {"date": "2022-01-12", "close": 8.47, "volume": 1898510.0}, {"date": "2022-01-13", "close": 8.17, "volume": 1229812.0}, {"date": "2022-01-14", "close": 8.18, "volume": 1326404.0}, {"date": "2022-01-18", "close": 7.43, "volume": 1482290.0}, {"date": "2022-01-19", "close": 7.13, "volume": 1610244.0}, {"date": "2022-01-20", "close": 6.96, "volume": 1613713.0}, {"date": "2022-01-21", "close": 6.4, "volume": 3050932.0}, {"date": "2022-01-24", "close": 6.59, "volume": 3343352.0}, {"date": "2022-01-25", "close": 6.37, "volume": 1861997.0}, {"date": "2022-01-26", "close": 6.08, "volume": 2527005.0}, {"date": "2022-01-27", "close": 5.58, "volume": 2100718.0}, {"date": "2022-01-28", "close": 6.06, "volume": 2178118.0}, {"date": "2022-01-31", "close": 6.72, "volume": 1912870.0}, {"date": "2022-02-01", "close": 7.23, "volume": 1682678.0}, {"date": "2022-02-02", "close": 6.71, "volume": 1542174.0}, {"date": "2022-02-03", "close": 6.3, "volume": 1324767.0}, {"date": "2022-02-04", "close": 6.83, "volume": 2471060.0}, {"date": "2022-02-07", "close": 7.08, "volume": 4433612.0}, {"date": "2022-02-08", "close": 7.52, "volume": 3415064.0}, {"date": "2022-02-09", "close": 8.34, "volume": 3673198.0}, {"date": "2022-02-10", "close": 9.31, "volume": 13080460.0}, {"date": "2022-02-11", "close": 8.7, "volume": 3897778.0}, {"date": "2022-02-14", "close": 8.61, "volume": 2580809.0}, {"date": "2022-02-15", "close": 10.21, "volume": 4087965.0}, {"date": "2022-02-16", "close": 10.72, "volume": 3347068.0}, {"date": "2022-02-17", "close": 10.28, "volume": 3352447.0}, {"date": "2022-02-18", "close": 8.93, "volume": 3698058.0}, {"date": "2022-02-22", "close": 8.75, "volume": 2695067.0}, {"date": "2022-02-23", "close": 8.41, "volume": 2501611.0}, {"date": "2022-02-24", "close": 9.48, "volume": 3080795.0}, {"date": "2022-02-25", "close": 9.48, "volume": 2796843.0}, {"date": "2022-02-28", "close": 10.6, "volume": 3399370.0}, {"date": "2022-03-01", "close": 10.68, "volume": 3590373.0}, {"date": "2022-03-02", "close": 10.95, "volume": 2085244.0}, {"date": "2022-03-03", "close": 10.08, "volume": 2187321.0}, {"date": "2022-03-04", "close": 9.33, "volume": 2116901.0}, {"date": "2022-03-07", "close": 9.1, "volume": 2107791.0}, {"date": "2022-03-08", "close": 10.1, "volume": 2184583.0}, {"date": "2022-03-09", "close": 11.19, "volume": 2962166.0}, {"date": "2022-03-10", "close": 11.09, "volume": 1782774.0}, {"date": "2022-03-11", "close": 9.93, "volume": 1703607.0}, {"date": "2022-03-14", "close": 9.55, "volume": 1767018.0}, {"date": "2022-03-15", "close": 9.67, "volume": 1202962.0}, {"date": "2022-03-16", "close": 10.26, "volume": 1993369.0}, {"date": "2022-03-17", "close": 11.18, "volume": 3000272.0}, {"date": "2022-03-18", "close": 11.96, "volume": 3898006.0}, {"date": "2022-03-21", "close": 11.88, "volume": 2708061.0}, {"date": "2022-03-22", "close": 12.64, "volume": 2484661.0}, {"date": "2022-03-23", "close": 12.48, "volume": 1962336.0}, {"date": "2022-03-24", "close": 13.14, "volume": 1876275.0}, {"date": "2022-03-25", "close": 12.68, "volume": 1857840.0}, {"date": "2022-03-28", "close": 13.42, "volume": 2037316.0}, {"date": "2022-03-29", "close": 13.09, "volume": 1511091.0}, {"date": "2022-03-30", "close": 12.45, "volume": 1263506.0}, {"date": "2022-03-31", "close": 12.37, "volume": 1692269.0}, {"date": "2022-04-01", "close": 12.74, "volume": 1126550.0}, {"date": "2022-04-04", "close": 13.23, "volume": 1287140.0}, {"date": "2022-04-05", "close": 12.01, "volume": 1753744.0}, {"date": "2022-04-06", "close": 11.2, "volume": 1573684.0}, {"date": "2022-04-07", "close": 11.14, "volume": 1188334.0}, {"date": "2022-04-08", "close": 10.41, "volume": 1422370.0}, {"date": "2022-04-11", "close": 10.01, "volume": 1676884.0}, {"date": "2022-04-12", "close": 9.77, "volume": 1125692.0}, {"date": "2022-04-13", "close": 10.13, "volume": 1077303.0}, {"date": "2022-04-14", "close": 9.61, "volume": 1070381.0}, {"date": "2022-04-18", "close": 9.32, "volume": 1236829.0}, {"date": "2022-04-19", "close": 9.51, "volume": 1083915.0}, {"date": "2022-04-20", "close": 9.01, "volume": 1356529.0}, {"date": "2022-04-21", "close": 8.47, "volume": 1451946.0}, {"date": "2022-04-22", "close": 7.92, "volume": 1916159.0}, {"date": "2022-04-25", "close": 7.88, "volume": 1837590.0}, {"date": "2022-04-26", "close": 7.04, "volume": 1868707.0}, {"date": "2022-04-27", "close": 6.79, "volume": 2349500.0}, {"date": "2022-04-28", "close": 7.04, "volume": 2322566.0}, {"date": "2022-04-29", "close": 6.49, "volume": 1726284.0}, {"date": "2022-05-02", "close": 6.8, "volume": 1846694.0}, {"date": "2022-05-03", "close": 6.95, "volume": 2024414.0}, {"date": "2022-05-04", "close": 7.71, "volume": 2955328.0}, {"date": "2022-05-05", "close": 6.9, "volume": 2133665.0}, {"date": "2022-05-06", "close": 6.54, "volume": 1962903.0}, {"date": "2022-05-09", "close": 5.64, "volume": 2336138.0}, {"date": "2022-05-10", "close": 5.7, "volume": 2377518.0}, {"date": "2022-05-11", "close": 5.02, "volume": 2690865.0}, {"date": "2022-05-12", "close": 5.14, "volume": 3044976.0}, {"date": "2022-05-13", "close": 6.32, "volume": 4061771.0}, {"date": "2022-05-16", "close": 5.9, "volume": 2813386.0}, {"date": "2022-05-17", "close": 6.25, "volume": 1914062.0}, {"date": "2022-05-18", "close": 5.75, "volume": 1494255.0}, {"date": "2022-05-19", "close": 5.85, "volume": 2148001.0}, {"date": "2022-05-20", "close": 5.65, "volume": 1865469.0}, {"date": "2022-05-23", "close": 5.46, "volume": 1305060.0}, {"date": "2022-05-24", "close": 5.17, "volume": 1411317.0}, {"date": "2022-05-25", "close": 5.27, "volume": 1144845.0}, {"date": "2022-05-26", "close": 5.64, "volume": 1462299.0}, {"date": "2022-05-27", "close": 5.89, "volume": 1589486.0}, {"date": "2022-05-31", "close": 5.89, "volume": 2212870.0}, {"date": "2022-06-01", "close": 5.56, "volume": 1376702.0}, {"date": "2022-06-02", "close": 5.85, "volume": 1301282.0}, {"date": "2022-06-03", "close": 5.57, "volume": 1382876.0}, {"date": "2022-06-06", "close": 5.76, "volume": 1347287.0}, {"date": "2022-06-07", "close": 5.55, "volume": 1323525.0}, {"date": "2022-06-08", "close": 5.46, "volume": 1002177.0}, {"date": "2022-06-09", "close": 5.11, "volume": 1647319.0}, {"date": "2022-06-10", "close": 4.9, "volume": 1540594.0}, {"date": "2022-06-13", "close": 4.46, "volume": 2268896.0}, {"date": "2022-06-14", "close": 4.43, "volume": 1120948.0}, {"date": "2022-06-15", "close": 4.41, "volume": 1895584.0}, {"date": "2022-06-16", "close": 4.45, "volume": 1881779.0}, {"date": "2022-06-17", "close": 4.65, "volume": 1893821.0}, {"date": "2022-06-21", "close": 4.73, "volume": 1740901.0}, {"date": "2022-06-22", "close": 4.57, "volume": 1139438.0}, {"date": "2022-06-23", "close": 4.78, "volume": 1167860.0}, {"date": "2022-06-24", "close": 4.93, "volume": 1645403.0}, {"date": "2022-06-27", "close": 4.53, "volume": 1350279.0}, {"date": "2022-06-28", "close": 4.21, "volume": 1506580.0}, {"date": "2022-06-29", "close": 4.04, "volume": 1647510.0}, {"date": "2022-06-30", "close": 3.92, "volume": 1191247.0}, {"date": "2022-07-01", "close": 3.95, "volume": 1099287.0}, {"date": "2022-07-05", "close": 4.32, "volume": 1485805.0}, {"date": "2022-07-06", "close": 4.05, "volume": 1008383.0}, {"date": "2022-07-07", "close": 4.49, "volume": 1308355.0}, {"date": "2022-07-08", "close": 4.58, "volume": 1862546.0}, {"date": "2022-07-11", "close": 4.47, "volume": 1825489.0}, {"date": "2022-07-12", "close": 4.16, "volume": 1175008.0}, {"date": "2022-07-13", "close": 4.19, "volume": 1280349.0}, {"date": "2022-07-14", "close": 4.2, "volume": 1127880.0}, {"date": "2022-07-15", "close": 4.26, "volume": 949896.0}, {"date": "2022-07-18", "close": 4.27, "volume": 4335510.0}, {"date": "2022-07-19", "close": 4.7, "volume": 3357592.0}, {"date": "2022-07-20", "close": 4.91, "volume": 2839136.0}, {"date": "2022-07-21", "close": 4.865, "volume": 1684383.0}, {"date": "2022-07-22", "close": 4.29, "volume": 1884996.0}, {"date": "2022-07-25", "close": 4.06, "volume": 1007427.0}, {"date": "2022-07-26", "close": 3.81, "volume": 1747119.0}, {"date": "2022-07-27", "close": 4.07, "volume": 2015883.0}, {"date": "2022-07-28", "close": 4.2, "volume": 2000238.0}, {"date": "2022-07-29", "close": 3.99, "volume": 2222748.0}, {"date": "2022-08-01", "close": 4.36, "volume": 2891909.0}, {"date": "2022-08-02", "close": 4.53, "volume": 2320118.0}, {"date": "2022-08-03", "close": 4.64, "volume": 2093562.0}, {"date": "2022-08-04", "close": 4.39, "volume": 2375239.0}, {"date": "2022-08-05", "close": 4.66, "volume": 1561521.0}, {"date": "2022-08-08", "close": 4.94, "volume": 2075043.0}, {"date": "2022-08-09", "close": 4.68, "volume": 1684282.0}, {"date": "2022-08-10", "close": 5.98, "volume": 6418683.0}, {"date": "2022-08-11", "close": 5.7, "volume": 7078364.0}, {"date": "2022-08-12", "close": 6.02, "volume": 3331523.0}, {"date": "2022-08-15", "close": 5.97, "volume": 2289463.0}, {"date": "2022-08-16", "close": 5.58, "volume": 3113053.0}, {"date": "2022-08-17", "close": 5.09, "volume": 2601795.0}, {"date": "2022-08-18", "close": 5.19, "volume": 1688133.0}, {"date": "2022-08-19", "close": 4.64, "volume": 1966395.0}, {"date": "2022-08-22", "close": 4.31, "volume": 1645317.0}, {"date": "2022-08-23", "close": 4.35, "volume": 1793448.0}, {"date": "2022-08-24", "close": 4.56, "volume": 1634695.0}, {"date": "2022-08-25", "close": 4.62, "volume": 1419086.0}, {"date": "2022-08-26", "close": 4.3, "volume": 1962346.0}, {"date": "2022-08-29", "close": 4.23, "volume": 1403310.0}, {"date": "2022-08-30", "close": 4.27, "volume": 1470009.0}, {"date": "2022-08-31", "close": 4.28, "volume": 1389872.0}, {"date": "2022-09-01", "close": 4.08, "volume": 1855518.0}, {"date": "2022-09-02", "close": 4.06, "volume": 2505879.0}, {"date": "2022-09-06", "close": 3.97, "volume": 3152623.0}, {"date": "2022-09-07", "close": 4.27, "volume": 1541733.0}, {"date": "2022-09-08", "close": 4.52, "volume": 1692518.0}, {"date": "2022-09-09", "close": 4.81, "volume": 2760483.0}, {"date": "2022-09-12", "close": 4.89, "volume": 2632761.0}, {"date": "2022-09-13", "close": 4.47, "volume": 2124955.0}, {"date": "2022-09-14", "close": 4.29, "volume": 2350960.0}, {"date": "2022-09-15", "close": 4.05, "volume": 3623653.0}, {"date": "2022-09-16", "close": 3.74, "volume": 4693440.0}, {"date": "2022-09-19", "close": 3.54, "volume": 3626080.0}, {"date": "2022-09-20", "close": 3.37, "volume": 3008411.0}, {"date": "2022-09-21", "close": 3.26, "volume": 4625853.0}, {"date": "2022-09-22", "close": 3.16, "volume": 3139298.0}, {"date": "2022-09-23", "close": 3.11, "volume": 2637463.0}, {"date": "2022-09-26", "close": 3.13, "volume": 2477335.0}, {"date": "2022-09-27", "close": 3.22, "volume": 3722253.0}, {"date": "2022-09-28", "close": 3.4, "volume": 2777366.0}, {"date": "2022-09-29", "close": 3.21, "volume": 2070624.0}, {"date": "2022-09-30", "close": 3.18, "volume": 2351183.0}, {"date": "2022-10-03", "close": 3.18, "volume": 2303406.0}, {"date": "2022-10-04", "close": 3.45, "volume": 3276504.0}, {"date": "2022-10-05", "close": 3.33, "volume": 2451688.0}, {"date": "2022-10-06", "close": 3.25, "volume": 1677243.0}, {"date": "2022-10-07", "close": 3.02, "volume": 2385781.0}, {"date": "2022-10-10", "close": 2.91, "volume": 2491767.0}, {"date": "2022-10-11", "close": 3.0, "volume": 2499659.0}, {"date": "2022-10-12", "close": 3.01, "volume": 1561374.0}, {"date": "2022-10-13", "close": 3.04, "volume": 3496876.0}, {"date": "2022-10-14", "close": 2.83, "volume": 2338151.0}, {"date": "2022-10-17", "close": 3.12, "volume": 2498527.0}, {"date": "2022-10-18", "close": 3.04, "volume": 1898831.0}, {"date": "2022-10-19", "close": 2.94, "volume": 1198471.0}, {"date": "2022-10-20", "close": 2.89, "volume": 1594047.0}, {"date": "2022-10-21", "close": 2.92, "volume": 1923056.0}, {"date": "2022-10-24", "close": 2.92, "volume": 1851968.0}, {"date": "2022-10-25", "close": 3.46, "volume": 5564142.0}, {"date": "2022-10-26", "close": 3.7, "volume": 5317221.0}, {"date": "2022-10-27", "close": 3.64, "volume": 3627899.0}, {"date": "2022-10-28", "close": 3.66, "volume": 2527499.0}, {"date": "2022-10-31", "close": 3.48, "volume": 7501143.0}, {"date": "2022-11-01", "close": 3.26, "volume": 4097914.0}, {"date": "2022-11-02", "close": 2.99, "volume": 3544801.0}, {"date": "2022-11-03", "close": 2.89, "volume": 3358153.0}, {"date": "2022-11-04", "close": 3.03, "volume": 3740653.0}, {"date": "2022-11-07", "close": 3.13, "volume": 2265843.0}, {"date": "2022-11-08", "close": 2.92, "volume": 4232925.0}, {"date": "2022-11-09", "close": 2.485, "volume": 4110714.0}, {"date": "2022-11-10", "close": 2.72, "volume": 3913282.0}, {"date": "2022-11-11", "close": 2.64, "volume": 4743921.0}, {"date": "2022-11-14", "close": 2.51, "volume": 3334572.0}, {"date": "2022-11-15", "close": 2.59, "volume": 2486758.0}, {"date": "2022-11-16", "close": 2.4, "volume": 2990031.0}, {"date": "2022-11-17", "close": 2.34, "volume": 1987909.0}, {"date": "2022-11-18", "close": 2.28, "volume": 2599112.0}, {"date": "2022-11-21", "close": 2.02, "volume": 3351153.0}, {"date": "2022-11-22", "close": 2.15, "volume": 2072968.0}, {"date": "2022-11-23", "close": 2.2, "volume": 2758242.0}, {"date": "2022-11-25", "close": 2.22, "volume": 817186.0}, {"date": "2022-11-28", "close": 2.09, "volume": 2565478.0}, {"date": "2022-11-29", "close": 2.06, "volume": 1542973.0}, {"date": "2022-11-30", "close": 2.25, "volume": 3343215.0}, {"date": "2022-12-01", "close": 2.3, "volume": 2056882.0}, {"date": "2022-12-02", "close": 2.28, "volume": 2229100.0}, {"date": "2022-12-05", "close": 2.1, "volume": 2804191.0}, {"date": "2022-12-06", "close": 2.07, "volume": 2779161.0}, {"date": "2022-12-07", "close": 2.05, "volume": 2024870.0}, {"date": "2022-12-08", "close": 2.11, "volume": 2018603.0}, {"date": "2022-12-09", "close": 2.13, "volume": 2883830.0}, {"date": "2022-12-12", "close": 2.3, "volume": 2378319.0}, {"date": "2022-12-13", "close": 2.24, "volume": 2957557.0}, {"date": "2022-12-14", "close": 2.28, "volume": 2914226.0}, {"date": "2022-12-15", "close": 1.9, "volume": 6518986.0}, {"date": "2022-12-16", "close": 1.89, "volume": 4838737.0}, {"date": "2022-12-19", "close": 1.78, "volume": 2335636.0}, {"date": "2022-12-20", "close": 1.91, "volume": 3797560.0}, {"date": "2022-12-21", "close": 2.09, "volume": 2565684.0}, {"date": "2022-12-22", "close": 2.04, "volume": 2011655.0}, {"date": "2022-12-23", "close": 1.97, "volume": 2383298.0}, {"date": "2022-12-27", "close": 1.88, "volume": 1979437.0}, {"date": "2022-12-28", "close": 1.81, "volume": 2236798.0}, {"date": "2022-12-29", "close": 1.95, "volume": 2154638.0}, {"date": "2022-12-30", "close": 2.04, "volume": 1736565.0}, {"date": "2023-01-03", "close": 2.01, "volume": 1764361.0}, {"date": "2023-01-04", "close": 2.19, "volume": 3258441.0}, {"date": "2023-01-05", "close": 2.16, "volume": 2287568.0}, {"date": "2023-01-06", "close": 2.1, "volume": 2329523.0}, {"date": "2023-01-09", "close": 2.21, "volume": 4640036.0}, {"date": "2023-01-10", "close": 2.45, "volume": 3825567.0}, {"date": "2023-01-11", "close": 2.4, "volume": 3026489.0}, {"date": "2023-01-12", "close": 2.67, "volume": 6195996.0}, {"date": "2023-01-13", "close": 2.58, "volume": 4806675.0}, {"date": "2023-01-17", "close": 2.72, "volume": 6357983.0}, {"date": "2023-01-18", "close": 2.53, "volume": 4017817.0}, {"date": "2023-01-19", "close": 2.49, "volume": 4313513.0}, {"date": "2023-01-20", "close": 2.64, "volume": 4531114.0}, {"date": "2023-01-23", "close": 2.83, "volume": 5143759.0}, {"date": "2023-01-24", "close": 2.8, "volume": 3290702.0}, {"date": "2023-01-25", "close": 2.8, "volume": 4479913.0}, {"date": "2023-01-26", "close": 2.85, "volume": 4590223.0}, {"date": "2023-01-27", "close": 2.92, "volume": 4073062.0}, {"date": "2023-01-30", "close": 2.8, "volume": 4258969.0}, {"date": "2023-01-31", "close": 3.17, "volume": 7690354.0}, {"date": "2023-02-01", "close": 3.24, "volume": 5052622.0}, {"date": "2023-02-02", "close": 3.64, "volume": 6368462.0}, {"date": "2023-02-03", "close": 3.51, "volume": 5460966.0}, {"date": "2023-02-06", "close": 3.48, "volume": 4178436.0}, {"date": "2023-02-07", "close": 3.54, "volume": 4357776.0}, {"date": "2023-02-08", "close": 3.42, "volume": 3441265.0}, {"date": "2023-02-09", "close": 3.24, "volume": 4852661.0}, {"date": "2023-02-10", "close": 2.955, "volume": 3580482.0}, {"date": "2023-02-13", "close": 2.94, "volume": 2178011.0}, {"date": "2023-02-14", "close": 3.28, "volume": 3891656.0}, {"date": "2023-02-15", "close": 3.56, "volume": 6415457.0}, {"date": "2023-02-16", "close": 3.39, "volume": 6799437.0}, {"date": "2023-02-17", "close": 3.38, "volume": 3889545.0}, {"date": "2023-02-21", "close": 3.12, "volume": 3789948.0}, {"date": "2023-02-22", "close": 2.97, "volume": 3895496.0}, {"date": "2023-02-23", "close": 2.94, "volume": 2784014.0}, {"date": "2023-02-24", "close": 2.75, "volume": 3479378.0}, {"date": "2023-02-27", "close": 2.8, "volume": 2644695.0}, {"date": "2023-02-28", "close": 2.76, "volume": 2970792.0}, {"date": "2023-03-01", "close": 2.58, "volume": 3132673.0}, {"date": "2023-03-02", "close": 2.54, "volume": 4193612.0}, {"date": "2023-03-03", "close": 2.55, "volume": 2890219.0}, {"date": "2023-03-06", "close": 2.47, "volume": 3242398.0}, {"date": "2023-03-07", "close": 2.38, "volume": 2912675.0}, {"date": "2023-03-08", "close": 2.38, "volume": 2141212.0}, {"date": "2023-03-09", "close": 2.135, "volume": 2829427.0}, {"date": "2023-03-10", "close": 2.08, "volume": 2987035.0}, {"date": "2023-03-13", "close": 2.28, "volume": 6896416.0}, {"date": "2023-03-14", "close": 2.43, "volume": 6862161.0}, {"date": "2023-03-15", "close": 2.29, "volume": 3880113.0}, {"date": "2023-03-16", "close": 2.3, "volume": 3665535.0}, {"date": "2023-03-17", "close": 2.45, "volume": 10747510.0}, {"date": "2023-03-20", "close": 2.59, "volume": 7258117.0}, {"date": "2023-03-21", "close": 2.97, "volume": 5364563.0}, {"date": "2023-03-22", "close": 2.68, "volume": 6903312.0}, {"date": "2023-03-23", "close": 2.87, "volume": 5971517.0}, {"date": "2023-03-24", "close": 2.69, "volume": 3986655.0}, {"date": "2023-03-27", "close": 2.58, "volume": 5639866.0}, {"date": "2023-03-28", "close": 2.505, "volume": 2439636.0}, {"date": "2023-03-29", "close": 2.7, "volume": 4189436.0}, {"date": "2023-03-30", "close": 2.67, "volume": 2948256.0}, {"date": "2023-03-31", "close": 2.78, "volume": 4275787.0}, {"date": "2023-04-03", "close": 2.7, "volume": 3725035.0}, {"date": "2023-04-04", "close": 2.65, "volume": 4282709.0}, {"date": "2023-04-05", "close": 2.49, "volume": 4265358.0}, {"date": "2023-04-06", "close": 2.44, "volume": 2628545.0}, {"date": "2023-04-10", "close": 2.71, "volume": 3622063.0}, {"date": "2023-04-11", "close": 3.1, "volume": 9950613.0}, {"date": "2023-04-12", "close": 3.26, "volume": 13644650.0}, {"date": "2023-04-13", "close": 3.94, "volume": 20867800.0}, {"date": "2023-04-14", "close": 4.13, "volume": 14877040.0}, {"date": "2023-04-17", "close": 4.39, "volume": 11842480.0}, {"date": "2023-04-18", "close": 5.03, "volume": 16632700.0}, {"date": "2023-04-19", "close": 4.46, "volume": 10296900.0}, {"date": "2023-04-20", "close": 3.9, "volume": 10304790.0}, {"date": "2023-04-21", "close": 3.87, "volume": 8146638.0}, {"date": "2023-04-24", "close": 3.74, "volume": 7026712.0}, {"date": "2023-04-25", "close": 3.67, "volume": 7484414.0}, {"date": "2023-04-26", "close": 3.82, "volume": 14530780.0}, {"date": "2023-04-27", "close": 3.97, "volume": 9754619.0}, {"date": "2023-04-28", "close": 3.91, "volume": 7249997.0}, {"date": "2023-05-01", "close": 3.42, "volume": 6087537.0}, {"date": "2023-05-02", "close": 3.81, "volume": 6171212.0}, {"date": "2023-05-03", "close": 3.79, "volume": 7232662.0}, {"date": "2023-05-04", "close": 3.99, "volume": 6731177.0}, {"date": "2023-05-05", "close": 4.2, "volume": 5793240.0}, {"date": "2023-05-08", "close": 4.24, "volume": 9014652.0}, {"date": "2023-05-09", "close": 4.27, "volume": 5812927.0}, {"date": "2023-05-10", "close": 4.9, "volume": 13530960.0}, {"date": "2023-05-11", "close": 4.22, "volume": 7563438.0}, {"date": "2023-05-12", "close": 4.28, "volume": 7324910.0}, {"date": "2023-05-15", "close": 4.6, "volume": 7501277.0}, {"date": "2023-05-16", "close": 4.29, "volume": 6303086.0}, {"date": "2023-05-17", "close": 4.48, "volume": 7320201.0}, {"date": "2023-05-18", "close": 4.21, "volume": 6830529.0}, {"date": "2023-05-19", "close": 4.22, "volume": 5462633.0}, {"date": "2023-05-22", "close": 4.43, "volume": 6552271.0}, {"date": "2023-05-23", "close": 4.51, "volume": 12798290.0}, {"date": "2023-05-24", "close": 4.47, "volume": 6925709.0}, {"date": "2023-05-25", "close": 4.25, "volume": 5776895.0}, {"date": "2023-05-26", "close": 4.23, "volume": 5386344.0}, {"date": "2023-05-30", "close": 4.47, "volume": 8455225.0}, {"date": "2023-05-31", "close": 4.29, "volume": 6729911.0}, {"date": "2023-06-01", "close": 4.32, "volume": 8608799.0}, {"date": "2023-06-02", "close": 4.15, "volume": 7888881.0}, {"date": "2023-06-05", "close": 3.92, "volume": 7992216.0}, {"date": "2023-06-06", "close": 4.1, "volume": 9614674.0}, {"date": "2023-06-07", "close": 3.91, "volume": 6755082.0}, {"date": "2023-06-08", "close": 3.9, "volume": 3956591.0}, {"date": "2023-06-09", "close": 3.8, "volume": 3880469.0}, {"date": "2023-06-12", "close": 3.76, "volume": 6395054.0}, {"date": "2023-06-13", "close": 3.88, "volume": 7800959.0}, {"date": "2023-06-14", "close": 3.88, "volume": 5644827.0}, {"date": "2023-06-15", "close": 3.87, "volume": 7640525.0}, {"date": "2023-06-16", "close": 3.88, "volume": 15623080.0}, {"date": "2023-06-20", "close": 4.41, "volume": 11695910.0}, {"date": "2023-06-21", "close": 4.78, "volume": 18021440.0}, {"date": "2023-06-22", "close": 4.68, "volume": 11215210.0}, {"date": "2023-06-23", "close": 4.59, "volume": 15097540.0}, {"date": "2023-06-26", "close": 4.22, "volume": 7296055.0}, {"date": "2023-06-27", "close": 4.45, "volume": 9207758.0}, {"date": "2023-06-28", "close": 4.23, "volume": 7284375.0}, {"date": "2023-06-29", "close": 4.26, "volume": 9911047.0}, {"date": "2023-06-30", "close": 4.29, "volume": 10431510.0}, {"date": "2023-07-03", "close": 4.87, "volume": 11404270.0}, {"date": "2023-07-05", "close": 5.29, "volume": 19276280.0}, {"date": "2023-07-06", "close": 5.39, "volume": 16136680.0}, {"date": "2023-07-07", "close": 6.0, "volume": 16438300.0}, {"date": "2023-07-10", "close": 6.33, "volume": 14671170.0}, {"date": "2023-07-11", "close": 6.42, "volume": 11740040.0}, {"date": "2023-07-12", "close": 6.62, "volume": 12638140.0}, {"date": "2023-07-13", "close": 7.47, "volume": 19282690.0}, {"date": "2023-07-14", "close": 6.9, "volume": 15987040.0}, {"date": "2023-07-17", "close": 6.83, "volume": 16768300.0}, {"date": "2023-07-18", "close": 6.52, "volume": 12132190.0}, {"date": "2023-07-19", "close": 6.97, "volume": 14718460.0}, {"date": "2023-07-20", "close": 6.5, "volume": 10330840.0}, {"date": "2023-07-21", "close": 6.42, "volume": 9203601.0}, {"date": "2023-07-24", "close": 6.11, "volume": 9109791.0}, {"date": "2023-07-25", "close": 6.14, "volume": 8689785.0}, {"date": "2023-07-26", "close": 6.23, "volume": 7515970.0}, {"date": "2023-07-27", "close": 5.85, "volume": 8753100.0}, {"date": "2023-07-28", "close": 5.96, "volume": 8588335.0}, {"date": "2023-07-31", "close": 6.01, "volume": 12054190.0}, {"date": "2023-08-01", "close": 5.84, "volume": 7933320.0}, {"date": "2023-08-02", "close": 5.61, "volume": 6945502.0}, {"date": "2023-08-03", "close": 5.5, "volume": 9205521.0}, {"date": "2023-08-04", "close": 5.3, "volume": 8736726.0}, {"date": "2023-08-07", "close": 5.1, "volume": 10124320.0}, {"date": "2023-08-08", "close": 5.27, "volume": 12819250.0}, {"date": "2023-08-09", "close": 5.05, "volume": 7224280.0}, {"date": "2023-08-10", "close": 5.86, "volume": 20137080.0}, {"date": "2023-08-11", "close": 6.52, "volume": 16466020.0}, {"date": "2023-08-14", "close": 6.55, "volume": 13781270.0}, {"date": "2023-08-15", "close": 6.26, "volume": 12149620.0}, {"date": "2023-08-16", "close": 6.22, "volume": 12653860.0}, {"date": "2023-08-17", "close": 5.46, "volume": 12348410.0}, {"date": "2023-08-18", "close": 5.2, "volume": 12353740.0}, {"date": "2023-08-21", "close": 4.96, "volume": 13063800.0}, {"date": "2023-08-22", "close": 4.69, "volume": 8415329.0}, {"date": "2023-08-23", "close": 4.87, "volume": 12711150.0}, {"date": "2023-08-24", "close": 4.57, "volume": 6984645.0}, {"date": "2023-08-25", "close": 4.56, "volume": 7600087.0}, {"date": "2023-08-28", "close": 4.52, "volume": 6288975.0}, {"date": "2023-08-29", "close": 5.25, "volume": 19941840.0}, {"date": "2023-08-30", "close": 5.29, "volume": 9572952.0}, {"date": "2023-08-31", "close": 4.93, "volume": 12463040.0}, {"date": "2023-09-01", "close": 4.57, "volume": 9274030.0}, {"date": "2023-09-05", "close": 4.53, "volume": 8630788.0}, {"date": "2023-09-06", "close": 4.58, "volume": 9619728.0}, {"date": "2023-09-07", "close": 4.51, "volume": 9115291.0}, {"date": "2023-09-08", "close": 4.4, "volume": 6901734.0}, {"date": "2023-09-11", "close": 4.19, "volume": 8050580.0}, {"date": "2023-09-12", "close": 4.32, "volume": 8445074.0}, {"date": "2023-09-13", "close": 4.31, "volume": 8523617.0}, {"date": "2023-09-14", "close": 4.63, "volume": 9987321.0}, {"date": "2023-09-15", "close": 4.42, "volume": 15665170.0}, {"date": "2023-09-18", "close": 4.51, "volume": 12716880.0}, {"date": "2023-09-19", "close": 4.37, "volume": 11142980.0}, {"date": "2023-09-20", "close": 4.21, "volume": 11618870.0}, {"date": "2023-09-21", "close": 4.06, "volume": 7493989.0}, {"date": "2023-09-22", "close": 3.93, "volume": 6233457.0}, {"date": "2023-09-25", "close": 3.87, "volume": 7576692.0}, {"date": "2023-09-26", "close": 3.71, "volume": 6165989.0}, {"date": "2023-09-27", "close": 3.7, "volume": 7945211.0}, {"date": "2023-09-28", "close": 3.86, "volume": 11380790.0}, {"date": "2023-09-29", "close": 3.81, "volume": 8620340.0}, {"date": "2023-10-02", "close": 3.86, "volume": 13632910.0}, {"date": "2023-10-03", "close": 3.47, "volume": 10881710.0}, {"date": "2023-10-04", "close": 3.63, "volume": 8742714.0}, {"date": "2023-10-05", "close": 3.53, "volume": 9884070.0}, {"date": "2023-10-06", "close": 3.75, "volume": 8479106.0}, {"date": "2023-10-09", "close": 3.7, "volume": 8902779.0}, {"date": "2023-10-10", "close": 3.75, "volume": 6388030.0}, {"date": "2023-10-11", "close": 3.74, "volume": 9004236.0}, {"date": "2023-10-12", "close": 3.57, "volume": 6515661.0}, {"date": "2023-10-13", "close": 3.52, "volume": 6258058.0}, {"date": "2023-10-16", "close": 3.95, "volume": 22107160.0}, {"date": "2023-10-17", "close": 4.17, "volume": 14479450.0}, {"date": "2023-10-18", "close": 4.0, "volume": 12753780.0}, {"date": "2023-10-19", "close": 3.87, "volume": 10038690.0}, {"date": "2023-10-20", "close": 3.92, "volume": 19227050.0}, {"date": "2023-10-23", "close": 4.255, "volume": 23832170.0}, {"date": "2023-10-24", "close": 4.7, "volume": 31776430.0}, {"date": "2023-10-25", "close": 4.62, "volume": 19766340.0}, {"date": "2023-10-26", "close": 4.36, "volume": 16171430.0}, {"date": "2023-10-27", "close": 4.15, "volume": 13990270.0}, {"date": "2023-10-30", "close": 4.09, "volume": 15525390.0}, {"date": "2023-10-31", "close": 4.1, "volume": 13572380.0}, {"date": "2023-11-01", "close": 4.14, "volume": 12915860.0}, {"date": "2023-11-02", "close": 4.64, "volume": 18213520.0}, {"date": "2023-11-03", "close": 4.45, "volume": 17583320.0}, {"date": "2023-11-06", "close": 4.31, "volume": 16387470.0}, {"date": "2023-11-07", "close": 4.33, "volume": 19258630.0}, {"date": "2023-11-08", "close": 3.92, "volume": 15175310.0}, {"date": "2023-11-09", "close": 3.69, "volume": 39434820.0}, {"date": "2023-11-10", "close": 3.74, "volume": 24966150.0}, {"date": "2023-11-13", "close": 3.81, "volume": 18369950.0}, {"date": "2023-11-14", "close": 3.85, "volume": 14309000.0}, {"date": "2023-11-15", "close": 4.15, "volume": 18367960.0}, {"date": "2023-11-16", "close": 3.84, "volume": 13982510.0}, {"date": "2023-11-17", "close": 3.94, "volume": 9864576.0}, {"date": "2023-11-20", "close": 4.59, "volume": 22291020.0}, {"date": "2023-11-21", "close": 4.53, "volume": 20496030.0}, {"date": "2023-11-22", "close": 4.86, "volume": 13466500.0}, {"date": "2023-11-24", "close": 5.58, "volume": 21678600.0}, {"date": "2023-11-27", "close": 5.58, "volume": 23058820.0}, {"date": "2023-11-28", "close": 6.38, "volume": 30109030.0}, {"date": "2023-11-29", "close": 6.59, "volume": 26670680.0}, {"date": "2023-11-30", "close": 6.24, "volume": 23205400.0}, {"date": "2023-12-01", "close": 7.64, "volume": 57377950.0}, {"date": "2023-12-04", "close": 8.87, "volume": 44819040.0}, {"date": "2023-12-05", "close": 9.31, "volume": 52681590.0}, {"date": "2023-12-06", "close": 9.25, "volume": 26260770.0}, {"date": "2023-12-07", "close": 9.24, "volume": 23480540.0}, {"date": "2023-12-08", "close": 10.34, "volume": 31717640.0}, {"date": "2023-12-11", "close": 8.8, "volume": 30959030.0}, {"date": "2023-12-12", "close": 8.775, "volume": 18857070.0}, {"date": "2023-12-13", "close": 10.25, "volume": 32709280.0}, {"date": "2023-12-14", "close": 10.92, "volume": 32948320.0}, {"date": "2023-12-15", "close": 10.64, "volume": 29641870.0}, {"date": "2023-12-18", "close": 10.84, "volume": 27394190.0}, {"date": "2023-12-19", "close": 10.43, "volume": 28180420.0}, {"date": "2023-12-20", "close": 10.49, "volume": 33854270.0}, {"date": "2023-12-21", "close": 11.53, "volume": 28169330.0}, {"date": "2023-12-22", "close": 11.89, "volume": 27508890.0}, {"date": "2023-12-26", "close": 11.74, "volume": 22123710.0}, {"date": "2023-12-27", "close": 13.43, "volume": 27394050.0}, {"date": "2023-12-28", "close": 13.11, "volume": 25965560.0}, {"date": "2023-12-29", "close": 11.03, "volume": 35949670.0}, {"date": "2024-01-02", "close": 10.88, "volume": 24949570.0}, {"date": "2024-01-03", "close": 10.57, "volume": 26263940.0}, {"date": "2024-01-04", "close": 10.76, "volume": 21026710.0}, {"date": "2024-01-05", "close": 10.21, "volume": 16480390.0}, {"date": "2024-01-08", "close": 10.725, "volume": 30910810.0}, {"date": "2024-01-09", "close": 10.55, "volume": 18099750.0}, {"date": "2024-01-10", "close": 9.985, "volume": 31181870.0}, {"date": "2024-01-11", "close": 9.26, "volume": 37395850.0}, {"date": "2024-01-12", "close": 8.14, "volume": 28056210.0}, {"date": "2024-01-16", "close": 7.65, "volume": 28821920.0}, {"date": "2024-01-17", "close": 7.36, "volume": 15470830.0}, {"date": "2024-01-18", "close": 6.88, "volume": 21855400.0}, {"date": "2024-01-19", "close": 6.87, "volume": 21516870.0}, {"date": "2024-01-22", "close": 7.1, "volume": 20878810.0}, {"date": "2024-01-23", "close": 7.09, "volume": 18681650.0}, {"date": "2024-01-24", "close": 6.99, "volume": 17561730.0}, {"date": "2024-01-25", "close": 7.305, "volume": 11454010.0}, {"date": "2024-01-26", "close": 8.01, "volume": 22815450.0}, {"date": "2024-01-29", "close": 8.53, "volume": 32376040.0}, {"date": "2024-01-30", "close": 8.42, "volume": 22805420.0}, {"date": "2024-01-31", "close": 8.05, "volume": 26492370.0}, {"date": "2024-02-01", "close": 8.36, "volume": 28283260.0}, {"date": "2024-02-02", "close": 8.28, "volume": 16921440.0}, {"date": "2024-02-05", "close": 7.76, "volume": 19708710.0}, {"date": "2024-02-06", "close": 8.7, "volume": 20793140.0}, {"date": "2024-02-07", "close": 9.31, "volume": 21592850.0}, {"date": "2024-02-08", "close": 10.5, "volume": 36373080.0}, {"date": "2024-02-09", "close": 13.95, "volume": 89228020.0}, {"date": "2024-02-12", "close": 16.005, "volume": 69106610.0}, {"date": "2024-02-13", "close": 15.89, "volume": 49437550.0}, {"date": "2024-02-14", "close": 17.85, "volume": 51912850.0}, {"date": "2024-02-15", "close": 17.23, "volume": 51900500.0}, {"date": "2024-02-16", "close": 17.86, "volume": 33765350.0}, {"date": "2024-02-20", "close": 16.56, "volume": 43436980.0}, {"date": "2024-02-21", "close": 15.46, "volume": 26676370.0}, {"date": "2024-02-22", "close": 17.09, "volume": 37647020.0}, {"date": "2024-02-23", "close": 16.43, "volume": 19874400.0}, {"date": "2024-02-26", "close": 20.35, "volume": 62811560.0}, {"date": "2024-02-27", "close": 20.89, "volume": 59037720.0}, {"date": "2024-02-28", "close": 18.08, "volume": 75234450.0}, {"date": "2024-02-29", "close": 16.72, "volume": 61792940.0}, {"date": "2024-03-01", "close": 17.86, "volume": 40502190.0}, {"date": "2024-03-04", "close": 16.47, "volume": 61567710.0}, {"date": "2024-03-05", "close": 15.33, "volume": 50329130.0}, {"date": "2024-03-06", "close": 16.575, "volume": 41271680.0}, {"date": "2024-03-07", "close": 17.82, "volume": 36086830.0}, {"date": "2024-03-08", "close": 20.24, "volume": 58042600.0}, {"date": "2024-03-11", "close": 16.91, "volume": 46884230.0}, {"date": "2024-03-12", "close": 16.49, "volume": 37991920.0}, {"date": "2024-03-13", "close": 17.11, "volume": 32646460.0}, {"date": "2024-03-14", "close": 15.84, "volume": 34141450.0}, {"date": "2024-03-15", "close": 17.43, "volume": 44009310.0}, {"date": "2024-03-18", "close": 17.46, "volume": 32794000.0}, {"date": "2024-03-19", "close": 16.49, "volume": 35840120.0}, {"date": "2024-03-20", "close": 20.25, "volume": 45280140.0}, {"date": "2024-03-21", "close": 20.77, "volume": 41788310.0}, {"date": "2024-03-22", "close": 19.52, "volume": 31839530.0}, {"date": "2024-03-25", "close": 23.4, "volume": 48308530.0}, {"date": "2024-03-26", "close": 23.19, "volume": 30486420.0}, {"date": "2024-03-27", "close": 23.11, "volume": 32273270.0}, {"date": "2024-03-28", "close": 21.21, "volume": 45389870.0}, {"date": "2024-04-01", "close": 18.58, "volume": 35555600.0}, {"date": "2024-04-02", "close": 16.83, "volume": 29455760.0}, {"date": "2024-04-03", "close": 16.185, "volume": 22862360.0}, {"date": "2024-04-04", "close": 15.89, "volume": 38249900.0}, {"date": "2024-04-05", "close": 15.6, "volume": 21599340.0}, {"date": "2024-04-08", "close": 15.36, "volume": 30346600.0}, {"date": "2024-04-09", "close": 15.33, "volume": 26465810.0}, {"date": "2024-04-10", "close": 15.05, "volume": 22227390.0}, {"date": "2024-04-11", "close": 15.87, "volume": 26513980.0}, {"date": "2024-04-12", "close": 14.85, "volume": 28466230.0}, {"date": "2024-04-15", "close": 14.69, "volume": 29642150.0}, {"date": "2024-04-16", "close": 14.48, "volume": 25300030.0}, {"date": "2024-04-17", "close": 14.92, "volume": 32065170.0}, {"date": "2024-04-18", "close": 16.23, "volume": 40509310.0}, {"date": "2024-04-19", "close": 17.2, "volume": 44791820.0}, {"date": "2024-04-22", "close": 19.09, "volume": 46061870.0}, {"date": "2024-04-23", "close": 20.73, "volume": 39722100.0}, {"date": "2024-04-24", "close": 19.78, "volume": 34948310.0}, {"date": "2024-04-25", "close": 19.54, "volume": 26067700.0}, {"date": "2024-04-26", "close": 19.23, "volume": 19373960.0}, {"date": "2024-04-29", "close": 18.12, "volume": 23027270.0}, {"date": "2024-04-30", "close": 16.38, "volume": 22808320.0}, {"date": "2024-05-01", "close": 15.65, "volume": 27968650.0}, {"date": "2024-05-02", "close": 15.94, "volume": 21437730.0}, {"date": "2024-05-03", "close": 16.15, "volume": 25038410.0}, {"date": "2024-05-06", "close": 17.43, "volume": 26468490.0}, {"date": "2024-05-07", "close": 16.54, "volume": 21881030.0}, {"date": "2024-05-08", "close": 16.37, "volume": 22502990.0}, {"date": "2024-05-09", "close": 16.59, "volume": 26021950.0}, {"date": "2024-05-10", "close": 15.57, "volume": 34285850.0}, {"date": "2024-05-13", "close": 15.55, "volume": 25380080.0}, {"date": "2024-05-14", "close": 15.36, "volume": 22748370.0}, {"date": "2024-05-15", "close": 17.12, "volume": 40153410.0}, {"date": "2024-05-16", "close": 16.47, "volume": 23051900.0}, {"date": "2024-05-17", "close": 16.03, "volume": 31358090.0}, {"date": "2024-05-20", "close": 18.31, "volume": 36767270.0}, {"date": "2024-05-21", "close": 18.42, "volume": 28778490.0}, {"date": "2024-05-22", "close": 18.44, "volume": 37983480.0}, {"date": "2024-05-23", "close": 17.09, "volume": 32685060.0}, {"date": "2024-05-24", "close": 17.63, "volume": 31356460.0}, {"date": "2024-05-28", "close": 17.69, "volume": 37774700.0}, {"date": "2024-05-29", "close": 17.07, "volume": 21800130.0}, {"date": "2024-05-30", "close": 16.39, "volume": 30777840.0}, {"date": "2024-05-31", "close": 16.07, "volume": 24462890.0}, {"date": "2024-06-03", "close": 15.655, "volume": 26005310.0}, {"date": "2024-06-04", "close": 16.09, "volume": 30005020.0}, {"date": "2024-06-05", "close": 16.36, "volume": 27009020.0}, {"date": "2024-06-06", "close": 16.33, "volume": 29310960.0}, {"date": "2024-06-07", "close": 15.58, "volume": 44653470.0}, {"date": "2024-06-10", "close": 15.7, "volume": 22497350.0}, {"date": "2024-06-11", "close": 15.95, "volume": 30363630.0}, {"date": "2024-06-12", "close": 17.25, "volume": 46503090.0}, {"date": "2024-06-13", "close": 17.965, "volume": 32604650.0}, {"date": "2024-06-14", "close": 17.71, "volume": 36530530.0}, {"date": "2024-06-17", "close": 19.24, "volume": 34358060.0}, {"date": "2024-06-18", "close": 19.48, "volume": 31089220.0}, {"date": "2024-06-20", "close": 19.17, "volume": 35881580.0}, {"date": "2024-06-21", "close": 17.29, "volume": 36002910.0}, {"date": "2024-06-24", "close": 16.51, "volume": 22728440.0}, {"date": "2024-06-25", "close": 16.61, "volume": 28264270.0}, {"date": "2024-06-26", "close": 16.08, "volume": 23513660.0}, {"date": "2024-06-27", "close": 16.05, "volume": 28119270.0}, {"date": "2024-06-28", "close": 15.95, "volume": 35723520.0}, {"date": "2024-07-01", "close": 17.92, "volume": 40486420.0}, {"date": "2024-07-02", "close": 16.93, "volume": 26646830.0}, {"date": "2024-07-03", "close": 16.15, "volume": 19266250.0}, {"date": "2024-07-05", "close": 16.05, "volume": 30904140.0}, {"date": "2024-07-08", "close": 15.42, "volume": 32715690.0}, {"date": "2024-07-09", "close": 15.22, "volume": 23961120.0}, {"date": "2024-07-10", "close": 15.18, "volume": 15818160.0}, {"date": "2024-07-11", "close": 14.96, "volume": 33937020.0}, {"date": "2024-07-12", "close": 15.85, "volume": 29243130.0}, {"date": "2024-07-15", "close": 18.3, "volume": 58214930.0}, {"date": "2024-07-16", "close": 19.79, "volume": 49370950.0}, {"date": "2024-07-17", "close": 19.07, "volume": 39550800.0}, {"date": "2024-07-18", "close": 17.07, "volume": 37315970.0}, {"date": "2024-07-19", "close": 17.84, "volume": 32829900.0}, {"date": "2024-07-22", "close": 18.13, "volume": 30122920.0}, {"date": "2024-07-23", "close": 17.45, "volume": 31817600.0}, {"date": "2024-07-24", "close": 16.57, "volume": 32423200.0}, {"date": "2024-07-25", "close": 16.18, "volume": 25069370.0}, {"date": "2024-07-26", "close": 17.12, "volume": 26195280.0}, {"date": "2024-07-29", "close": 16.29, "volume": 30333360.0}, {"date": "2024-07-30", "close": 15.7, "volume": 18042180.0}, {"date": "2024-07-31", "close": 16.0, "volume": 21891210.0}, {"date": "2024-08-01", "close": 15.09, "volume": 27094420.0}, {"date": "2024-08-02", "close": 13.48, "volume": 37910420.0}, {"date": "2024-08-05", "close": 12.19, "volume": 43413190.0}, {"date": "2024-08-06", "close": 12.26, "volume": 22453480.0}, {"date": "2024-08-07", "close": 11.08, "volume": 24118970.0}, {"date": "2024-08-08", "close": 12.23, "volume": 25641020.0}, {"date": "2024-08-09", "close": 11.46, "volume": 23064090.0}, {"date": "2024-08-12", "close": 11.16, "volume": 26424610.0}, {"date": "2024-08-13", "close": 11.08, "volume": 19287670.0}, {"date": "2024-08-14", "close": 10.99, "volume": 17617510.0}, {"date": "2024-08-15", "close": 11.33, "volume": 21995730.0}, {"date": "2024-08-16", "close": 11.84, "volume": 21831230.0}, {"date": "2024-08-19", "close": 12.01, "volume": 18890270.0}, {"date": "2024-08-20", "close": 11.66, "volume": 21150460.0}, {"date": "2024-08-21", "close": 12.41, "volume": 21266660.0}, {"date": "2024-08-22", "close": 11.87, "volume": 14589350.0}, {"date": "2024-08-23", "close": 12.61, "volume": 29799950.0}, {"date": "2024-08-26", "close": 12.16, "volume": 17290380.0}, {"date": "2024-08-27", "close": 11.47, "volume": 17402360.0}, {"date": "2024-08-28", "close": 10.68, "volume": 18969730.0}, {"date": "2024-08-29", "close": 10.81, "volume": 20106540.0}, {"date": "2024-08-30", "close": 10.69, "volume": 15728950.0}, {"date": "2024-09-03", "close": 9.02, "volume": 28142340.0}, {"date": "2024-09-04", "close": 8.675, "volume": 20796440.0}, {"date": "2024-09-05", "close": 8.59, "volume": 18605110.0}, {"date": "2024-09-06", "close": 8.09, "volume": 17611340.0}, {"date": "2024-09-09", "close": 8.83, "volume": 17814180.0}, {"date": "2024-09-10", "close": 9.35, "volume": 18055380.0}, {"date": "2024-09-11", "close": 9.29, "volume": 18819630.0}, {"date": "2024-09-12", "close": 9.25, "volume": 15685030.0}, {"date": "2024-09-13", "close": 9.38, "volume": 17563930.0}, {"date": "2024-09-16", "close": 9.07, "volume": 13100300.0}, {"date": "2024-09-17", "close": 9.15, "volume": 17691090.0}, {"date": "2024-09-18", "close": 8.84, "volume": 19326700.0}, {"date": "2024-09-19", "close": 9.03, "volume": 20641620.0}, {"date": "2024-09-20", "close": 8.99, "volume": 19692940.0}, {"date": "2024-09-23", "close": 9.17, "volume": 17080170.0}, {"date": "2024-09-24", "close": 9.63, "volume": 24246100.0}, {"date": "2024-09-25", "close": 9.34, "volume": 21413260.0}, {"date": "2024-09-26", "close": 10.09, "volume": 31828060.0}, {"date": "2024-09-27", "close": 10.13, "volume": 24717680.0}, {"date": "2024-09-30", "close": 9.34, "volume": 21168320.0}, {"date": "2024-10-01", "close": 8.61, "volume": 25190430.0}, {"date": "2024-10-02", "close": 8.79, "volume": 15080560.0}, {"date": "2024-10-03", "close": 8.66, "volume": 15043820.0}, {"date": "2024-10-04", "close": 9.58, "volume": 22479430.0}, {"date": "2024-10-07", "close": 9.1, "volume": 23593260.0}, {"date": "2024-10-08", "close": 9.0, "volume": 15389310.0}, {"date": "2024-10-09", "close": 8.86, "volume": 17111810.0}, {"date": "2024-10-10", "close": 8.66, "volume": 12638290.0}, {"date": "2024-10-11", "close": 9.59, "volume": 24209400.0}, {"date": "2024-10-14", "close": 10.81, "volume": 34798120.0}, {"date": "2024-10-15", "close": 11.23, "volume": 42073210.0}, {"date": "2024-10-16", "close": 11.84, "volume": 35139390.0}, {"date": "2024-10-17", "close": 11.72, "volume": 28089520.0}, {"date": "2024-10-18", "close": 12.86, "volume": 41945600.0}, {"date": "2024-10-21", "close": 12.69, "volume": 33707710.0}, {"date": "2024-10-22", "close": 12.23, "volume": 30127890.0}, {"date": "2024-10-23", "close": 11.63, "volume": 35137670.0}, {"date": "2024-10-24", "close": 11.96, "volume": 33949760.0}, {"date": "2024-10-25", "close": 11.39, "volume": 32996600.0}, {"date": "2024-10-28", "close": 12.55, "volume": 43268190.0}, {"date": "2024-10-29", "close": 12.37, "volume": 48393580.0}, {"date": "2024-10-30", "close": 12.06, "volume": 27313010.0}, {"date": "2024-10-31", "close": 10.61, "volume": 33571630.0}, {"date": "2024-11-01", "close": 10.325, "volume": 24129780.0}, {"date": "2024-11-04", "close": 9.8, "volume": 22272170.0}, {"date": "2024-11-05", "close": 10.56, "volume": 26105840.0}, {"date": "2024-11-06", "close": 12.99, "volume": 49290080.0}, {"date": "2024-11-07", "close": 13.57, "volume": 9999999.0}, {"date": "2024-11-08", "close": 13.57, "volume": null}, {"date": "2024-11-11", "close": 17.61, "volume": 68159990.0}, {"date": "2024-11-12", "close": 17.63, "volume": 48154450.0}, {"date": "2024-11-13", "close": 14.98, "volume": 57517780.0}, {"date": "2024-11-14", "close": 13.98, "volume": 34207490.0}, {"date": "2024-11-15", "close": 14.03, "volume": 31081270.0}, {"date": "2024-11-18", "close": 13.38, "volume": 30683290.0}, {"date": "2024-11-19", "close": 14.12, "volume": 35421360.0}, {"date": "2024-11-20", "close": 14.0, "volume": 49099910.0}, {"date": "2024-11-21", "close": 12.965, "volume": 62190620.0}, {"date": "2024-11-22", "close": 15.1, "volume": 49084890.0}, {"date": "2024-11-25", "close": 14.95, "volume": 42148360.0}, {"date": "2024-11-26", "close": 13.03, "volume": 37181120.0}, {"date": "2024-11-27", "close": 13.86, "volume": 33683810.0}, {"date": "2024-11-29", "close": 14.35, "volume": 28952510.0}, {"date": "2024-12-02", "close": 14.52, "volume": 48225010.0}, {"date": "2024-12-03", "close": 13.95, "volume": 45886100.0}, {"date": "2024-12-04", "close": 14.68, "volume": 44538720.0}, {"date": "2024-12-05", "close": 13.93, "volume": 49980290.0}, {"date": "2024-12-06", "close": 14.97, "volume": 43080370.0}, {"date": "2024-12-09", "close": 13.56, "volume": 33694880.0}, {"date": "2024-12-10", "close": 12.94, "volume": 27927330.0}, {"date": "2024-12-11", "close": 12.83, "volume": 37701610.0}, {"date": "2024-12-12", "close": 12.33, "volume": 41802800.0}, {"date": "2024-12-13", "close": 12.02, "volume": 69680330.0}, {"date": "2024-12-16", "close": 12.48, "volume": 48538780.0}, {"date": "2024-12-17", "close": 12.36, "volume": 31721930.0}, {"date": "2024-12-18", "close": 11.32, "volume": 61231040.0}, {"date": "2024-12-19", "close": 10.91, "volume": 35966500.0}, {"date": "2024-12-20", "close": 11.14, "volume": 30052920.0}, {"date": "2024-12-23", "close": 10.26, "volume": 27635260.0}, {"date": "2024-12-24", "close": 10.66, "volume": 14608250.0}, {"date": "2024-12-26", "close": 10.36, "volume": 15857490.0}, {"date": "2024-12-27", "close": 9.78, "volume": 24104080.0}, {"date": "2024-12-30", "close": 9.51, "volume": 27334630.0}, {"date": "2024-12-31", "close": 9.21, "volume": 20141550.0}, {"date": "2025-01-02", "close": 9.45, "volume": 26589010.0}, {"date": "2025-01-03", "close": 10.8, "volume": 26512720.0}, {"date": "2025-01-06", "close": 11.43, "volume": 33200380.0}, {"date": "2025-01-07", "close": 10.71, "volume": 20527330.0}, {"date": "2025-01-08", "close": 10.09, "volume": 18869640.0}, {"date": "2025-01-10", "close": 10.09, "volume": 17743310.0}, {"date": "2025-01-13", "close": 10.19, "volume": 22232370.0}, {"date": "2025-01-14", "close": 10.35, "volume": 19415050.0}, {"date": "2025-01-15", "close": 11.2, "volume": 24511360.0}, {"date": "2025-01-16", "close": 11.18, "volume": 18555840.0}, {"date": "2025-01-17", "close": 11.87, "volume": 27676610.0}, {"date": "2025-01-21", "close": 10.96, "volume": 33559860.0}, {"date": "2025-01-22", "close": 11.14, "volume": 19622640.0}, {"date": "2025-01-23", "close": 11.41, "volume": 27642010.0}, {"date": "2025-01-24", "close": 11.53, "volume": 25360050.0}, {"date": "2025-01-27", "close": 10.305, "volume": 34770150.0}, {"date": "2025-01-28", "close": 10.05, "volume": 18303620.0}, {"date": "2025-01-29", "close": 10.26, "volume": 15369060.0}, {"date": "2025-01-30", "close": 10.97, "volume": 24156740.0}, {"date": "2025-01-31", "close": 10.44, "volume": 18780790.0}, {"date": "2025-02-03", "close": 10.59, "volume": 25333370.0}, {"date": "2025-02-04", "close": 10.84, "volume": 18432230.0}, {"date": "2025-02-05", "close": 10.31, "volume": 14895460.0}, {"date": "2025-02-06", "close": 10.38, "volume": 23563810.0}, {"date": "2025-02-07", "close": 11.33, "volume": 57650230.0}, {"date": "2025-02-10", "close": 11.18, "volume": 22586480.0}, {"date": "2025-02-11", "close": 10.28, "volume": 22549080.0}, {"date": "2025-02-12", "close": 10.52, "volume": 18640490.0}, {"date": "2025-02-13", "close": 10.67, "volume": 18388590.0}, {"date": "2025-02-14", "close": 10.5, "volume": 19025490.0}, {"date": "2025-02-18", "close": 10.08, "volume": 19284160.0}, {"date": "2025-02-19", "close": 9.89, "volume": 14724940.0}, {"date": "2025-02-20", "close": 10.06, "volume": 17148390.0}, {"date": "2025-02-21", "close": 9.25, "volume": 25174710.0}, {"date": "2025-02-24", "close": 8.9, "volume": 19158860.0}, {"date": "2025-02-25", "close": 8.15, "volume": 32391050.0}, {"date": "2025-02-26", "close": 7.88, "volume": 22305740.0}, {"date": "2025-02-27", "close": 7.51, "volume": 24115010.0}, {"date": "2025-02-28", "close": 7.99, "volume": 26388160.0}, {"date": "2025-03-03", "close": 7.79, "volume": 35188700.0}, {"date": "2025-03-04", "close": 7.76, "volume": 24446010.0}, {"date": "2025-03-05", "close": 8.55, "volume": 22904850.0}, {"date": "2025-03-06", "close": 8.15, "volume": 21566460.0}, {"date": "2025-03-07", "close": 8.83, "volume": 23415050.0}, {"date": "2025-03-10", "close": 7.98, "volume": 31225380.0}, {"date": "2025-03-11", "close": 8.26, "volume": 21452060.0}, {"date": "2025-03-12", "close": 8.1, "volume": 17410060.0}, {"date": "2025-03-13", "close": 7.69, "volume": 16137170.0}, {"date": "2025-03-14", "close": 7.97, "volume": 23058970.0}, {"date": "2025-03-17", "close": 8.12, "volume": 26227180.0}, {"date": "2025-03-18", "close": 7.59, "volume": 23615940.0}, {"date": "2025-03-19", "close": 8.01, "volume": 22953400.0}, {"date": "2025-03-20", "close": 7.75, "volume": 23177940.0}, {"date": "2025-03-21", "close": 7.44, "volume": 87802430.0}, {"date": "2025-03-24", "close": 8.79, "volume": 37787740.0}, {"date": "2025-03-25", "close": 8.73, "volume": 25839910.0}, {"date": "2025-03-26", "close": 8.12, "volume": 16557900.0}, {"date": "2025-03-27", "close": 7.845, "volume": 17177810.0}, {"date": "2025-03-28", "close": 7.19, "volume": 26180380.0}, {"date": "2025-03-31", "close": 6.72, "volume": 19145190.0}, {"date": "2025-04-01", "close": 7.56, "volume": 32268140.0}, {"date": "2025-04-02", "close": 8.02, "volume": 26624230.0}, {"date": "2025-04-03", "close": 7.41, "volume": 18141610.0}, {"date": "2025-04-04", "close": 7.32, "volume": 23582760.0}, {"date": "2025-04-07", "close": 7.43, "volume": 29559140.0}, {"date": "2025-04-08", "close": 6.74, "volume": 23344010.0}, {"date": "2025-04-09", "close": 7.63, "volume": 30589580.0}, {"date": "2025-04-10", "close": 7.13, "volume": 20041930.0}, {"date": "2025-04-11", "close": 7.5, "volume": 19725440.0}, {"date": "2025-04-14", "close": 7.78, "volume": 19711640.0}, {"date": "2025-04-15", "close": 7.28, "volume": 27775810.0}, {"date": "2025-04-16", "close": 7.28, "volume": 20730600.0}, {"date": "2025-04-17", "close": 7.51, "volume": 21256870.0}, {"date": "2025-04-21", "close": 7.47, "volume": 23977250.0}, {"date": "2025-04-22", "close": 8.77, "volume": 40215090.0}, {"date": "2025-04-23", "close": 8.87, "volume": 34450040.0}, {"date": "2025-04-24", "close": 8.86, "volume": 23707500.0}, {"date": "2025-04-25", "close": 9.01, "volume": 26436520.0}, {"date": "2025-04-28", "close": 8.57, "volume": 23679990.0}, {"date": "2025-04-29", "close": 8.44, "volume": 18600690.0}, {"date": "2025-04-30", "close": 8.17, "volume": 16693120.0}, {"date": "2025-05-01", "close": 8.67, "volume": 23177310.0}, {"date": "2025-05-02", "close": 8.81, "volume": 22506650.0}, {"date": "2025-05-05", "close": 8.09, "volume": 21144890.0}, {"date": "2025-05-06", "close": 8.09, "volume": 12260220.0}, {"date": "2025-05-07", "close": 8.03, "volume": 13652630.0}, {"date": "2025-05-08", "close": 8.68, "volume": 32905920.0}, {"date": "2025-05-09", "close": 9.2, "volume": 49846070.0}, {"date": "2025-05-12", "close": 9.62, "volume": 33539120.0}, {"date": "2025-05-13", "close": 10.0, "volume": 36202630.0}, {"date": "2025-05-14", "close": 9.61, "volume": 23978610.0}, {"date": "2025-05-15", "close": 9.36, "volume": 18750590.0}, {"date": "2025-05-16", "close": 9.78, "volume": 30118090.0}, {"date": "2025-05-19", "close": 9.84, "volume": 23515220.0}, {"date": "2025-05-20", "close": 9.7, "volume": 19833790.0}, {"date": "2025-05-21", "close": 10.11, "volume": 51060510.0}, {"date": "2025-05-22", "close": 9.87, "volume": 52174850.0}, {"date": "2025-05-23", "close": 9.36, "volume": 25656310.0}, {"date": "2025-05-27", "close": 9.86, "volume": 27540790.0}, {"date": "2025-05-28", "close": 9.11, "volume": 24011650.0}, {"date": "2025-05-29", "close": 8.78, "volume": 24840780.0}, {"date": "2025-05-30", "close": 8.63, "volume": 21885080.0}, {"date": "2025-06-02", "close": 8.61, "volume": 17150020.0}, {"date": "2025-06-03", "close": 9.21, "volume": 26744590.0}, {"date": "2025-06-04", "close": 9.53, "volume": 23264220.0}, {"date": "2025-06-05", "close": 9.02, "volume": 23036970.0}, {"date": "2025-06-06", "close": 9.79, "volume": 31031910.0}, {"date": "2025-06-09", "close": 10.12, "volume": 30421470.0}, {"date": "2025-06-10", "close": 10.13, "volume": 20226030.0}, {"date": "2025-06-11", "close": 9.97, "volume": 26785250.0}, {"date": "2025-06-12", "close": 9.71, "volume": 19483900.0}, {"date": "2025-06-13", "close": 9.3, "volume": 28082860.0}, {"date": "2025-06-16", "close": 9.62, "volume": 29758310.0}, {"date": "2025-06-17", "close": 8.9, "volume": 29142140.0}, {"date": "2025-06-18", "close": 9.18, "volume": 26854610.0}, {"date": "2025-06-20", "close": 9.0, "volume": 36242700.0}, {"date": "2025-06-23", "close": 8.85, "volume": 29475390.0}, {"date": "2025-06-24", "close": 10.04, "volume": 37569090.0}, {"date": "2025-06-25", "close": 10.6, "volume": 34137270.0}, {"date": "2025-06-26", "close": 10.81, "volume": 30385240.0}, {"date": "2025-06-27", "close": 10.67, "volume": 28518490.0}, {"date": "2025-06-30", "close": 11.03, "volume": 31218870.0}, {"date": "2025-07-01", "close": 11.08, "volume": 28651190.0}, {"date": "2025-07-02", "close": 12.48, "volume": 40684080.0}, {"date": "2025-07-03", "close": 12.25, "volume": 20908930.0}, {"date": "2025-07-07", "close": 11.33, "volume": 32247820.0}, {"date": "2025-07-08", "close": 11.6, "volume": 22403040.0}, {"date": "2025-07-09", "close": 12.47, "volume": 29290780.0}, {"date": "2025-07-10", "close": 12.9, "volume": 24988030.0}, {"date": "2025-07-11", "close": 12.65, "volume": 33778420.0}, {"date": "2025-07-14", "close": 12.6, "volume": 44064420.0}, {"date": "2025-07-15", "close": 12.19, "volume": 28346370.0}, {"date": "2025-07-16", "close": 12.57, "volume": 27173250.0}, {"date": "2025-07-17", "close": 12.98, "volume": 26748320.0}, {"date": "2025-07-18", "close": 12.78, "volume": 29206690.0}, {"date": "2025-07-21", "close": 12.39, "volume": 24158440.0}, {"date": "2025-07-22", "close": 12.84, "volume": 20712060.0}, {"date": "2025-07-23", "close": 12.45, "volume": 20137150.0}, {"date": "2025-07-24", "close": 12.34, "volume": 15712630.0}, {"date": "2025-07-25", "close": 11.82, "volume": 17162120.0}, {"date": "2025-07-28", "close": 12.03, "volume": 17314650.0}, {"date": "2025-07-29", "close": 11.73, "volume": 17750440.0}, {"date": "2025-07-30", "close": 11.42, "volume": 16557000.0}, {"date": "2025-07-31", "close": 11.37, "volume": 20120020.0}, {"date": "2025-08-01", "close": 10.44, "volume": 17906900.0}, {"date": "2025-08-04", "close": 10.62, "volume": 13234940.0}, {"date": "2025-08-05", "close": 10.83, "volume": 14943600.0}, {"date": "2025-08-06", "close": 11.0, "volume": 19317870.0}, {"date": "2025-08-07", "close": 10.72, "volume": 25416010.0}, {"date": "2025-08-08", "close": 10.07, "volume": 33992790.0}, {"date": "2025-08-11", "close": 9.87, "volume": 29678170.0}, {"date": "2025-08-12", "close": 9.92, "volume": 22687280.0}, {"date": "2025-08-13", "close": 9.97, "volume": 21296550.0}, {"date": "2025-08-14", "close": 9.95, "volume": 25428730.0}, {"date": "2025-08-15", "close": 9.75, "volume": 16460010.0}, {"date": "2025-08-18", "close": 9.84, "volume": 15833030.0}, {"date": "2025-08-19", "close": 9.36, "volume": 13770710.0}, {"date": "2025-08-20", "close": 9.49, "volume": 15416440.0}, {"date": "2025-08-21", "close": 9.33, "volume": 16217060.0}, {"date": "2025-08-22", "close": 9.82, "volume": 15657640.0}, {"date": "2025-08-25", "close": 9.45, "volume": 17447180.0}, {"date": "2025-08-26", "close": 9.68, "volume": 12713010.0}, {"date": "2025-08-27", "close": 9.58, "volume": 15833020.0}, {"date": "2025-08-28", "close": 9.55, "volume": 16489480.0}, {"date": "2025-08-29", "close": 9.47, "volume": 17104690.0}, {"date": "2025-09-02", "close": 9.64, "volume": 16334610.0}, {"date": "2025-09-03", "close": 9.44, "volume": 20611900.0}, {"date": "2025-09-04", "close": 9.08, "volume": 16146240.0}, {"date": "2025-09-05", "close": 9.24, "volume": 18387610.0}, {"date": "2025-09-08", "close": 9.17, "volume": 15999870.0}, {"date": "2025-09-09", "close": 9.67, "volume": 23573290.0}, {"date": "2025-09-10", "close": 10.03, "volume": 28763470.0}, {"date": "2025-09-11", "close": 10.2, "volume": 18286210.0}, {"date": "2025-09-12", "close": 10.35, "volume": 17529120.0}, {"date": "2025-09-15", "close": 10.29, "volume": 21682920.0}, {"date": "2025-09-16", "close": 11.2, "volume": 29647690.0}, {"date": "2025-09-17", "close": 11.44, "volume": 28227260.0}, {"date": "2025-09-18", "close": 13.46, "volume": 64657740.0}, {"date": "2025-09-19", "close": 13.62, "volume": 47361380.0}, {"date": "2025-09-22", "close": 13.74, "volume": 34536570.0}, {"date": "2025-09-23", "close": 13.91, "volume": 48667520.0}, {"date": "2025-09-24", "close": 14.45, "volume": 40798740.0}, {"date": "2025-09-25", "close": 13.68, "volume": 37228450.0}, {"date": "2025-09-26", "close": 12.96, "volume": 35209550.0}, {"date": "2025-09-29", "close": 14.87, "volume": 40808350.0}, {"date": "2025-09-30", "close": 14.5, "volume": 25824870.0}, {"date": "2025-10-01", "close": 14.59, "volume": 31962270.0}, {"date": "2025-10-02", "close": 15.14, "volume": 30563930.0}, {"date": "2025-10-03", "close": 15.94, "volume": 39651970.0}, {"date": "2025-10-06", "close": 17.43, "volume": 36834110.0}, {"date": "2025-10-07", "close": 17.96, "volume": 47720090.0}, {"date": "2025-10-08", "close": 18.98, "volume": 43561480.0}, {"date": "2025-10-09", "close": 20.09, "volume": 50271930.0}, {"date": "2025-10-10", "close": 19.28, "volume": 62391380.0}, {"date": "2025-10-13", "close": 20.04, "volume": 35295100.0}, {"date": "2025-10-14", "close": 21.98, "volume": 50946560.0}, {"date": "2025-10-15", "close": 23.2, "volume": 45368380.0}, {"date": "2025-10-16", "close": 19.99, "volume": 46991480.0}, {"date": "2025-10-17", "close": 19.525, "volume": 30681200.0}, {"date": "2025-10-20", "close": 20.4, "volume": 44490020.0}, {"date": "2025-10-21", "close": 18.77, "volume": 37932980.0}, {"date": "2025-10-22", "close": 16.86, "volume": 36451900.0}, {"date": "2025-10-23", "close": 17.67, "volume": 22929540.0}, {"date": "2025-10-24", "close": 19.365, "volume": 24943490.0}, {"date": "2025-10-27", "close": 20.2, "volume": 23545060.0}, {"date": "2025-10-28", "close": 19.15, "volume": 24040780.0}, {"date": "2025-10-29", "close": 18.89, "volume": 34180310.0}, {"date": "2025-10-30", "close": 17.69, "volume": 19537900.0}, {"date": "2025-10-31", "close": 17.8, "volume": 17900970.0}, {"date": "2025-11-03", "close": 17.42, "volume": 31434220.0}, {"date": "2025-11-04", "close": 16.22, "volume": 28439490.0}, {"date": "2025-11-05", "close": 16.58, "volume": 20584610.0}, {"date": "2025-11-06", "close": 15.4, "volume": 19517570.0}, {"date": "2025-11-07", "close": 15.57, "volume": 27394070.0}, {"date": "2025-11-10", "close": 15.03, "volume": 20225140.0}, {"date": "2025-11-11", "close": 14.045, "volume": 80777840.0}, {"date": "2025-11-12", "close": 13.33, "volume": 40071650.0}, {"date": "2025-11-13", "close": 11.98, "volume": 35115550.0}, {"date": "2025-11-14", "close": 10.96, "volume": 42467710.0}, {"date": "2025-11-17", "close": 10.61, "volume": 28361720.0}, {"date": "2025-11-18", "close": 10.81, "volume": 26168340.0}, {"date": "2025-11-19", "close": 10.22, "volume": 27176580.0}, {"date": "2025-11-20", "close": 9.78, "volume": 30056840.0}, {"date": "2025-11-21", "close": 9.73, "volume": 28275020.0}, {"date": "2025-11-24", "close": 11.48, "volume": 38188490.0}, {"date": "2025-11-25", "close": 11.82, "volume": 45696180.0}, {"date": "2025-11-26", "close": 13.45, "volume": 70373980.0}, {"date": "2025-11-28", "close": 15.1, "volume": 51217320.0}, {"date": "2025-12-01", "close": 14.08, "volume": 48973490.0}, {"date": "2025-12-02", "close": 13.71, "volume": 40094030.0}, {"date": "2025-12-03", "close": 14.49, "volume": 35396470.0}, {"date": "2025-12-04", "close": 15.03, "volume": 33353340.0}, {"date": "2025-12-05", "close": 13.715, "volume": 32891230.0}, {"date": "2025-12-08", "close": 13.89, "volume": 19539450.0}, {"date": "2025-12-09", "close": 14.85, "volume": 33085570.0}, {"date": "2025-12-10", "close": 14.53, "volume": 31004010.0}, {"date": "2025-12-11", "close": 14.82, "volume": 21837540.0}, {"date": "2025-12-12", "close": 14.03, "volume": 37911220.0}, {"date": "2025-12-15", "close": 11.915, "volume": 44850060.0}, {"date": "2025-12-16", "close": 11.86, "volume": 22667610.0}, {"date": "2025-12-17", "close": 11.48, "volume": 27643040.0}, {"date": "2025-12-18", "close": 11.2, "volume": 25333720.0}, {"date": "2025-12-19", "close": 12.03, "volume": 28192270.0}, {"date": "2025-12-22", "close": 12.1, "volume": 27035190.0}, {"date": "2025-12-23", "close": 11.51, "volume": 19183300.0}, {"date": "2025-12-24", "close": 11.4, "volume": 9557972.0}, {"date": "2025-12-26", "close": 10.91, "volume": 16510080.0}, {"date": "2025-12-29", "close": 10.72, "volume": 14719540.0}, {"date": "2025-12-30", "close": 10.42, "volume": 13217570.0}, {"date": "2025-12-31", "close": 10.12, "volume": 17051590.0}, {"date": "2026-01-02", "close": 11.55, "volume": 22151580.0}, {"date": "2026-01-05", "close": 12.3, "volume": 33595900.0}, {"date": "2026-01-06", "close": 11.99, "volume": 24555850.0}, {"date": "2026-01-07", "close": 11.93, "volume": 19842280.0}, {"date": "2026-01-08", "close": 11.99, "volume": 26434280.0}, {"date": "2026-01-09", "close": 11.61, "volume": 24055870.0}, {"date": "2026-01-12", "close": 11.96, "volume": 25456130.0}, {"date": "2026-01-13", "close": 12.55, "volume": 29714750.0}, {"date": "2026-01-14", "close": 13.34, "volume": 60398060.0}, {"date": "2026-01-15", "close": 12.73, "volume": 36931350.0}, {"date": "2026-01-16", "close": 13.37, "volume": 34508280.0}, {"date": "2026-01-20", "close": 12.76, "volume": 30532610.0}, {"date": "2026-01-21", "close": 12.81, "volume": 38351970.0}, {"date": "2026-01-22", "close": 13.19, "volume": 26464530.0}, {"date": "2026-01-23", "close": 13.71, "volume": 39380730.0}, {"date": "2026-01-26", "close": 12.44, "volume": 42397390.0}, {"date": "2026-01-27", "close": 13.27, "volume": 36174680.0}, {"date": "2026-01-28", "close": 13.45, "volume": 30607690.0}, {"date": "2026-01-29", "close": 12.59, "volume": 27992340.0}, {"date": "2026-01-30", "close": 11.84, "volume": 24398340.0}, {"date": "2026-02-02", "close": 11.04, "volume": 29116500.0}, {"date": "2026-02-03", "close": 11.36, "volume": 33583660.0}, {"date": "2026-02-04", "close": 10.22, "volume": 32970500.0}, {"date": "2026-02-05", "close": 8.265, "volume": 43005960.0}, {"date": "2026-02-06", "close": 10.08, "volume": 40922110.0}, {"date": "2026-02-09", "close": 10.19, "volume": 38274700.0}, {"date": "2026-02-10", "close": 10.03, "volume": 28626400.0}, {"date": "2026-02-11", "close": 9.62, "volume": 29808900.0}, {"date": "2026-02-12", "close": 9.31, "volume": 21335150.0}, {"date": "2026-02-13", "close": 9.85, "volume": 28219410.0}, {"date": "2026-02-17", "close": 9.28, "volume": 21331830.0}, {"date": "2026-02-18", "close": 9.27, "volume": 23286320.0}, {"date": "2026-02-19", "close": 9.82, "volume": 20632270.0}, {"date": "2026-02-20", "close": 9.65, "volume": 21981310.0}, {"date": "2026-02-23", "close": 9.82, "volume": 21150980.0}, {"date": "2026-02-24", "close": 10.35, "volume": 25930860.0}, {"date": "2026-02-25", "close": 10.45, "volume": 21577840.0}, {"date": "2026-02-26", "close": 10.44, "volume": 18948770.0}, {"date": "2026-02-27", "close": 9.95, "volume": 16569950.0}, {"date": "2026-03-02", "close": 10.55, "volume": 19430550.0}, {"date": "2026-03-03", "close": 9.89, "volume": 18109890.0}, {"date": "2026-03-04", "close": 10.66, "volume": 21604840.0}, {"date": "2026-03-05", "close": 9.95, "volume": 18248390.0}, {"date": "2026-03-06", "close": 9.21, "volume": 16201810.0}, {"date": "2026-03-09", "close": 9.61, "volume": 16346060.0}, {"date": "2026-03-10", "close": 9.63, "volume": 14982060.0}, {"date": "2026-03-11", "close": 9.81, "volume": 15643840.0}, {"date": "2026-03-12", "close": 9.55, "volume": 13954140.0}, {"date": "2026-03-13", "close": 9.76, "volume": 23592090.0}, {"date": "2026-03-16", "close": 10.02, "volume": 19557130.0}, {"date": "2026-03-17", "close": 10.11, "volume": 17497490.0}, {"date": "2026-03-18", "close": 9.88, "volume": 16472210.0}, {"date": "2026-03-19", "close": 9.83, "volume": 16884530.0}, {"date": "2026-03-20", "close": 9.4, "volume": 25595150.0}, {"date": "2026-03-23", "close": 9.98, "volume": 24168410.0}, {"date": "2026-03-24", "close": 9.58, "volume": 18712910.0}, {"date": "2026-03-25", "close": 9.96, "volume": 24787570.0}, {"date": "2026-03-26", "close": 9.3, "volume": 16137280.0}, {"date": "2026-03-27", "close": 8.66, "volume": 18394710.0}, {"date": "2026-03-30", "close": 8.18, "volume": 19413660.0}, {"date": "2026-03-31", "close": 8.51, "volume": 20276310.0}, {"date": "2026-04-01", "close": 8.62, "volume": 16645470.0}, {"date": "2026-04-02", "close": 8.79, "volume": 17574700.0}, {"date": "2026-04-06", "close": 9.1, "volume": 17442170.0}, {"date": "2026-04-07", "close": 9.06, "volume": 16543530.0}, {"date": "2026-04-08", "close": 9.88, "volume": 27049450.0}, {"date": "2026-04-09", "close": 10.2, "volume": 22935260.0}, {"date": "2026-04-10", "close": 10.02, "volume": 16922330.0}, {"date": "2026-04-13", "close": 10.76, "volume": 21642600.0}, {"date": "2026-04-14", "close": 11.27, "volume": 23371900.0}, {"date": "2026-04-15", "close": 11.26, "volume": 16731740.0}, {"date": "2026-04-16", "close": 11.42, "volume": 16932370.0}, {"date": "2026-04-17", "close": 11.97, "volume": 27915990.0}, {"date": "2026-04-20", "close": 12.05, "volume": 18595040.0}, {"date": "2026-04-21", "close": 11.51, "volume": 16383410.0}, {"date": "2026-04-22", "close": 12.21, "volume": 22230120.0}, {"date": "2026-04-23", "close": 12.23, "volume": 21278890.0}, {"date": "2026-04-24", "close": 12.76, "volume": 26980750.0}, {"date": "2026-04-27", "close": 12.25, "volume": 20401810.0}, {"date": "2026-04-28", "close": 11.79, "volume": 13560140.0}, {"date": "2026-04-29", "close": 11.37, "volume": 15647740.0}, {"date": "2026-04-30", "close": 12.53, "volume": 26629740.0}, {"date": "2026-05-01", "close": 12.17, "volume": 16407760.0}, {"date": "2026-05-04", "close": 12.82, "volume": 21658170.0}, {"date": "2026-05-05", "close": 13.41, "volume": 16912390.0}, {"date": "2026-05-06", "close": 14.5, "volume": 27147070.0}, {"date": "2026-05-07", "close": 13.98, "volume": 19788640.0}, {"date": "2026-05-08", "close": 14.2, "volume": 15906800.0}, {"date": "2026-05-11", "close": 14.3, "volume": 30223080.0}, {"date": "2026-05-12", "close": 13.47, "volume": 31996490.0}, {"date": "2026-05-13", "close": 13.3, "volume": 14651570.0}, {"date": "2026-05-14", "close": 13.98, "volume": 16585760.0}, {"date": "2026-05-15", "close": 13.11, "volume": 17558020.0}, {"date": "2026-05-18", "close": 13.44, "volume": 23691300.0}, {"date": "2026-05-19", "close": 14.69, "volume": 34402100.0}, {"date": "2026-05-20", "close": 15.4, "volume": 41435140.0}, {"date": "2026-05-21", "close": 15.76, "volume": 20582980.0}, {"date": "2026-05-22", "close": 15.97, "volume": 21145810.0}, {"date": "2026-05-26", "close": 17.13, "volume": 31872350.0}, {"date": "2026-05-27", "close": 18.04, "volume": 28139740.0}, {"date": "2026-05-28", "close": 18.14, "volume": 19244630.0}, {"date": "2026-05-29", "close": 18.29, "volume": 22426560.0}, {"date": "2026-06-01", "close": 18.81, "volume": 25170630.0}, {"date": "2026-06-02", "close": 17.58, "volume": 26587940.0}, {"date": "2026-06-03", "close": 17.61, "volume": 22735310.0}, {"date": "2026-06-04", "close": 16.78, "volume": 18454020.0}, {"date": "2026-06-05", "close": 15.59, "volume": 39577240.0}, {"date": "2026-06-08", "close": 16.52, "volume": 20972080.0}, {"date": "2026-06-09", "close": 15.97, "volume": 25129230.0}, {"date": "2026-06-10", "close": 14.9, "volume": 21432480.0}, {"date": "2026-06-11", "close": 16.17, "volume": 18717580.0}, {"date": "2026-06-12", "close": 16.48, "volume": 19501040.0}, {"date": "2026-06-15", "close": 17.14, "volume": 19689750.0}, {"date": "2026-06-16", "close": 17.26, "volume": 17604420.0}, {"date": "2026-06-17", "close": 16.78, "volume": 16710510.0}, {"date": "2026-06-18", "close": 17.24, "volume": 19158020.0}, {"date": "2026-06-22", "close": 17.45, "volume": 30281720.0}, {"date": "2026-06-23", "close": 17.19, "volume": 20899670.0}, {"date": "2026-06-24", "close": 16.23, "volume": 19535460.0}, {"date": "2026-06-25", "close": 15.87, "volume": 22729090.0}, {"date": "2026-06-26", "close": 16.33, "volume": 19973640.0}, {"date": "2026-06-29", "close": 15.37, "volume": 18788930.0}, {"date": "2026-06-30", "close": 14.55, "volume": 16035600.0}, {"date": "2026-07-01", "close": 13.62, "volume": 19134600.0}, {"date": "2026-07-02", "close": 12.62, "volume": 20547740.0}, {"date": "2026-07-06", "close": 13.51, "volume": 16755900.0}, {"date": "2026-07-07", "close": 12.48, "volume": 14482020.0}, {"date": "2026-07-08", "close": 12.4, "volume": 11396650.0}, {"date": "2026-07-09", "close": 12.89, "volume": 15179300.0}, {"date": "2026-07-10", "close": 12.85, "volume": 13319520.0}, {"date": "2026-07-13", "close": 12.36, "volume": 11881190.0}, {"date": "2026-07-14", "close": 13.45, "volume": 76378270.0}, {"date": "2026-07-15", "close": 14.13, "volume": 43415720.0}, {"date": "2026-07-16", "close": 12.9, "volume": 26074440.0}, {"date": "2026-07-17", "close": 13.03, "volume": 22094900.0}, {"date": "2026-07-20", "close": 14.42, "volume": 29984790.0}, {"date": "2026-07-21", "close": 15.38, "volume": 28482930.0}, {"date": "2026-07-22", "close": 15.325, "volume": 16337470.0}, {"date": "2026-07-23", "close": 15.61, "volume": 24116490.0}, {"date": "2026-07-24", "close": 14.52, "volume": 17450140.0}, {"date": "2026-07-27", "close": 14.025, "volume": 15985230.0}, {"date": "2026-07-28", "close": 13.48, "volume": 21729330.0}, {"date": "2026-07-29", "close": 12.01, "volume": 24965930.0}, {"date": "2026-07-30", "close": 14.54, "volume": 30563430.0}, {"date": "2026-07-31", "close": 13.76, "volume": 19476970.0}, {"date": "2026-08-03", "close": 14.65, "volume": 19278640.0}, {"date": "2026-08-04", "close": 14.17, "volume": 26480820.0}, {"date": "2026-08-05", "close": 13.5, "volume": 16883120.0}, {"date": "2026-08-06", "close": 12.75, "volume": 22866370.0}, {"date": "2026-08-07", "close": 12.3, "volume": 23422210.0}, {"date": "2026-08-10", "close": 11.59, "volume": 17449250.0}, {"date": "2026-08-11", "close": 11.52, "volume": 19246550.0}, {"date": "2026-08-12", "close": 12.18, "volume": 17831990.0}, {"date": "2026-08-13", "close": 11.52, "volume": 24967660.0}, {"date": "2026-08-14", "close": 12.09, "volume": 19864410.0}, {"date": "2026-08-17", "close": 12.4, "volume": 17991190.0}, {"date": "2026-08-18", "close": 11.73, "volume": 16828120.0}, {"date": "2026-08-19", "close": 11.67, "volume": 25132470.0}, {"date": "2026-08-20", "close": 12.6, "volume": 27637940.0}, {"date": "2026-08-21", "close": 11.98, "volume": 28225820.0}, {"date": "2026-08-24", "close": 11.93, "volume": 18683490.0}, {"date": "2026-08-25", "close": 12.75, "volume": 18833570.0}, {"date": "2026-08-26", "close": 12.18, "volume": 15196440.0}, {"date": "2026-08-27", "close": 12.95, "volume": 19050250.0}, {"date": "2026-08-28", "close": 11.66, "volume": 20065900.0}, {"date": "2026-08-31", "close": 11.62, "volume": 10323880.0}, {"date": "2026-09-01", "close": 11.06, "volume": 11974670.0}, {"date": "2026-09-02", "close": 11.33, "volume": 10457720.0}, {"date": "2026-09-03", "close": 12.58, "volume": 23534020.0}, {"date": "2026-09-04", "close": 12.69, "volume": 15842470.0}, {"date": "2026-09-08", "close": 13.48, "volume": 18709640.0}, {"date": "2026-09-09", "close": 13.28, "volume": 14087700.0}, {"date": "2026-09-10", "close": 12.8, "volume": 13571840.0}, {"date": "2026-09-11", "close": 13.67, "volume": 21641390.0}, {"date": "2026-09-14", "close": 13.27, "volume": 18549370.0}, {"date": "2026-09-15", "close": 12.62, "volume": 15287650.0}, {"date": "2026-09-16", "close": 12.79, "volume": 14524910.0}, {"date": "2026-09-17", "close": 13.35, "volume": 17843090.0}, {"date": "2026-09-18", "close": 14.47, "volume": 29674680.0}], "refreshing": true}