{"ticker": "CRON", "overview": {"cik": "1656472", "ticker": "CRON", "name": "Cronos Group Inc.", "industry": "Medicinal Chemicals & Botanical Products", "country": "Canada", "sic": "2833", "announcements": [{"form": "4", "date": "2026-10-20", "title": "FORM 4", "accession": "0002160652-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-10-20", "title": "FORM 3", "accession": "0002160652-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-15", "title": "Material event", "accession": "0001656472-26-000061", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-11", "title": "Material event", "accession": "0001656472-26-000058", "price_sensitive": true}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001710561-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001796640-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001796212-26-000001", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-08-07", "title": "Form 8-K/A", "accession": "0001656472-26-000053", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001656472-26-000051", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001656472-26-000050", "price_sensitive": true}, {"form": "3", "date": "2026-06-30", "title": "FORM 3", "accession": "0002143058-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "Material event", "accession": "0001656472-26-000039", "price_sensitive": true}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0001656472-26-000037", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001923055-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0002018799-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001830967-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0002103831-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001937121-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0002018799-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0002103831-26-000002", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-11", "title": "Quarterly report", "accession": "0001656472-26-000033", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001656472-26-000032", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-04-24", "title": "Form DEFA14A", "accession": "0001656472-26-000022", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-24", "title": "Proxy statement", "accession": "0001656472-26-000021", "price_sensitive": false}, {"form": "4", "date": "2026-03-20", "title": "FORM 4", "accession": "0001804953-26-000009", "price_sensitive": false}]}, "description": "Cronos Group Inc. trades as CRON on the NASDAQ and is registered in Canada, classified under Medicinal Chemicals & Botanical Products (SIC 2833). Privy Trades holds 229 insider filings for the company, from August 2020 to May 2023. Across those, 4 insiders disclosed 16 open-market purchases totalling $4.90M against 10 sales totalling $40.89M. The most recent filing on record is dated 16 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 16, "buy_sum": 4900335.1396, "sell_n": 10, "sell_sum": 40888217.8622, "net": -35987882.7226, "insiders": 4, "first_date": "2020-08-07", "last_date": "2023-05-30"}, "metrics": {"ticker": "CRON", "has_prices": true, "as_of": "2026-09-18", "last": 3.35, "prev_close": 3.37, "change": -0.020000000000000018, "change_pct": -0.005934718100890213, "session_volume": 1070914.0, "vwap_5": 3.294717399333369, "vwap_20": 3.3262229246733144, "vwap_60": 3.3327000792397934, "vwap_250": 2.960355193511354, "high_52w": 4.95, "low_52w": 2.39, "avg_volume_20": 624962.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "0002160652-26-000004", "src": "INSIDERS", "ticker": "CRON", "cik": "1656472", "company": "Cronos Group Inc.", "company_raw": "Cronos Group Inc.", "who": "Christopher Martens", "who_key": "Martens Christopher", "role": "General Manager", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "Canada", "headline": "Insider files routine paperwork on CRON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2160652/000216065226000004/0002160652-26-000004-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25432}, {"id": "0001710561-26-000001", "src": "INSIDERS", "ticker": "CRON", "cik": "1656472", "company": "Cronos Group Inc.", "company_raw": "Cronos Group Inc.", "who": "Murray R. Garnick", "who_key": "Garnick Murray R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "Canada", "headline": "Director files routine paperwork on CRON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1710561/000171056126000001/0001710561-26-000001-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127672}, {"id": "0001796640-26-000001", "src": "INSIDERS", "ticker": "CRON", "cik": "1656472", "company": "Cronos Group Inc.", "company_raw": "Cronos Group Inc.", "who": "James Daniel Rudyk", "who_key": "RUDYK JAMES DANIEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "Canada", "headline": "Director files routine paperwork on CRON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1796640/000179664026000001/0001796640-26-000001-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127672}, {"id": "0001796212-26-000001", "src": "INSIDERS", "ticker": "CRON", "cik": "1656472", "company": "Cronos Group Inc.", "company_raw": "Cronos Group Inc.", "who": "Jason Marc Adler", "who_key": "ADLER JASON MARC", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "Canada", "headline": "Director files routine paperwork on CRON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1796212/000179621226000001/0001796212-26-000001-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127672}, {"id": "0002103831-26-000004", "src": "INSIDERS", "ticker": "CRON", "cik": "1656472", "company": "Cronos Group Inc.", "company_raw": "Cronos Group Inc.", "who": "Jared Matthew Kenost", "who_key": "Kenost Jared Matthew", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 10177.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "Canada", "headline": "Insider files routine paperwork on CRON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1656472/000210383126000004/0002103831-26-000004-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251512}, {"id": "0001830967-26-000009", "src": "INSIDERS", "ticker": "CRON", "cik": "1656472", "company": "Cronos Group Inc.", "company_raw": "Cronos Group Inc.", "who": "Shannon Buggy", "who_key": "Buggy Shannon", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 25242.25, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "Canada", "headline": "Insider files routine paperwork on CRON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1656472/000183096726000009/0001830967-26-000009-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251512}, {"id": "0002018799-26-000007", "src": "INSIDERS", "ticker": "CRON", "cik": "1656472", "company": "Cronos Group Inc.", "company_raw": "Cronos Group Inc.", "who": "Adam Wagner", "who_key": "Wagner Adam", "role": "See remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "Canada", "headline": "Insider files routine paperwork on CRON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1656472/000201879926000007/0002018799-26-000007-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251512}, {"id": "0001923055-26-000008", "src": "INSIDERS", "ticker": "CRON", "cik": "1656472", "company": "Cronos Group Inc.", "company_raw": "Cronos Group Inc.", "who": "Terrence Gregory Joseph Doucet", "who_key": "Doucet Terrence Gregory Joseph", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 19496.25, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "Canada", "headline": "Insider files routine paperwork on CRON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1656472/000192305526000008/0001923055-26-000008-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251512}, {"id": "0002103831-26-000002", "src": "INSIDERS", "ticker": "CRON", "cik": "1656472", "company": "Cronos Group Inc.", "company_raw": "Cronos Group Inc.", "who": "Jared Matthew Kenost", "who_key": "Kenost Jared Matthew", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 12125.96, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "Canada", "headline": "Insider files routine paperwork on CRON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1656472/000210383126000002/0002103831-26-000002-index.htm", "trade_date": "2026-05-10", "timestamp": "2026-05-10", "mins": 254392}, {"id": "0002018799-26-000005", "src": "INSIDERS", "ticker": "CRON", "cik": "1656472", "company": "Cronos Group Inc.", "company_raw": "Cronos Group Inc.", "who": "Adam Wagner", "who_key": "Wagner Adam", "role": "See remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "Canada", "headline": "Insider files routine paperwork on CRON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1656472/000201879926000005/0002018799-26-000005-index.htm", "trade_date": "2026-05-10", "timestamp": "2026-05-10", "mins": 254392}, {"id": "0001937121-26-000007", "src": "INSIDERS", "ticker": "CRON", "cik": "1656472", "company": "Cronos Group Inc.", "company_raw": "Cronos Group Inc.", "who": "Arye Weigensberg", "who_key": "Weigensberg Arye", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "Canada", "headline": "Insider files routine paperwork on CRON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1656472/000193712126000007/0001937121-26-000007-index.htm", "trade_date": "2026-05-10", "timestamp": "2026-05-10", "mins": 254392}, {"id": "0001804953-26-000009", "src": "INSIDERS", "ticker": "CRON", "cik": "1656472", "company": "Cronos Group Inc.", "company_raw": "Cronos Group Inc.", "who": "Anna Shlimak", "who_key": "Shlimak Anna", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 24808.18, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "Canada", "headline": "Insider files routine paperwork on CRON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1656472/000180495326000009/0001804953-26-000009-index.htm", "trade_date": "2026-03-19", "timestamp": "2026-03-19", "mins": 329272}, {"id": "0001830967-26-000007", "src": "INSIDERS", "ticker": "CRON", "cik": "1656472", "company": "Cronos Group Inc.", "company_raw": "Cronos Group Inc.", "who": "Shannon Buggy", "who_key": "Buggy Shannon", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 23005.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "Canada", "headline": "Insider files routine paperwork on CRON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1656472/000183096726000007/0001830967-26-000007-index.htm", "trade_date": "2026-03-15", "timestamp": "2026-03-15", "mins": 335032}, {"id": "0001796124-26-000007", "src": "INSIDERS", "ticker": "CRON", "cik": "1656472", "company": "Cronos Group Inc.", "company_raw": "Cronos Group Inc.", "who": "Jeffrey David Jacobson", "who_key": "JACOBSON JEFFREY DAVID", "role": "Chief Growth Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 56380.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "Canada", "headline": "C-suite exec files routine paperwork on CRON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1656472/000179612426000007/0001796124-26-000007-index.htm", "trade_date": "2026-03-15", "timestamp": "2026-03-15", "mins": 335032}, {"id": "0001804953-26-000007", "src": "INSIDERS", "ticker": "CRON", "cik": "1656472", "company": "Cronos Group Inc.", "company_raw": "Cronos Group Inc.", "who": "Anna Shlimak", "who_key": "Shlimak Anna", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 40885.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "Canada", "headline": "Insider files routine paperwork on CRON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1656472/000180495326000007/0001804953-26-000007-index.htm", "trade_date": "2026-03-15", "timestamp": "2026-03-15", "mins": 335032}, {"id": "0001797199-26-000006", "src": "INSIDERS", "ticker": "CRON", "cik": "1656472", "company": "Cronos Group Inc.", "company_raw": "Cronos Group Inc.", "who": "Michael Ryan Gorenstein", "who_key": "GORENSTEIN MICHAEL RYAN", "role": "See remarks below, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 319265.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "Canada", "headline": "Director files routine paperwork on CRON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1656472/000179719926000006/0001797199-26-000006-index.htm", "trade_date": "2026-03-15", "timestamp": "2026-03-15", "mins": 335032}, {"id": "0001937121-26-000006", "src": "INSIDERS", "ticker": "CRON", "cik": "1656472", "company": "Cronos Group Inc.", "company_raw": "Cronos Group Inc.", "who": "Arye Weigensberg", "who_key": "Weigensberg Arye", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "Canada", "headline": "Insider files routine paperwork on CRON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1656472/000193712126000006/0001937121-26-000006-index.htm", "trade_date": "2026-03-15", "timestamp": "2026-03-15", "mins": 335032}, {"id": "0001923055-26-000006", "src": "INSIDERS", "ticker": "CRON", "cik": "1656472", "company": "Cronos Group Inc.", "company_raw": "Cronos Group Inc.", "who": "Terrence Gregory Joseph Doucet", "who_key": "Doucet Terrence Gregory Joseph", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 42229.44, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "Canada", "headline": "Insider files routine paperwork on CRON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1656472/000192305526000006/0001923055-26-000006-index.htm", "trade_date": "2026-03-15", "timestamp": "2026-03-15", "mins": 335032}, {"id": "0001923055-26-000004", "src": "INSIDERS", "ticker": "CRON", "cik": "1656472", "company": "Cronos Group Inc.", "company_raw": "Cronos Group Inc.", "who": "Terrence Gregory Joseph Doucet", "who_key": "Doucet Terrence Gregory Joseph", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 42577.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "Canada", "headline": "Insider files routine paperwork on CRON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1656472/000192305526000004/0001923055-26-000004-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339352}, {"id": "0001830967-26-000005", "src": "INSIDERS", "ticker": "CRON", "cik": "1656472", "company": "Cronos Group Inc.", "company_raw": "Cronos Group Inc.", "who": "Shannon Buggy", "who_key": "Buggy Shannon", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 24903.68, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "Canada", "headline": "Insider files routine paperwork on CRON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1656472/000183096726000005/0001830967-26-000005-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339352}, {"id": "0001804953-26-000005", "src": "INSIDERS", "ticker": "CRON", "cik": "1656472", "company": "Cronos Group Inc.", "company_raw": "Cronos Group Inc.", "who": "Anna Shlimak", "who_key": "Shlimak Anna", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 44108.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "Canada", "headline": "Insider files routine paperwork on CRON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1656472/000180495326000005/0001804953-26-000005-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339352}, {"id": "0001796124-26-000005", "src": "INSIDERS", "ticker": "CRON", "cik": "1656472", "company": "Cronos Group Inc.", "company_raw": "Cronos Group Inc.", "who": "Jeffrey David Jacobson", "who_key": "JACOBSON JEFFREY DAVID", "role": "Chief Growth Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 63810.560000000005, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "Canada", "headline": "C-suite exec files routine paperwork on CRON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1656472/000179612426000005/0001796124-26-000005-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339352}, {"id": "0001797199-26-000004", "src": "INSIDERS", "ticker": "CRON", "cik": "1656472", "company": "Cronos Group Inc.", "company_raw": "Cronos Group Inc.", "who": "Michael Ryan Gorenstein", "who_key": "GORENSTEIN MICHAEL RYAN", "role": "See remarks below, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 340456.96, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "Canada", "headline": "Director files routine paperwork on CRON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1656472/000179719926000004/0001797199-26-000004-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339352}, {"id": "0001937121-26-000004", "src": "INSIDERS", "ticker": "CRON", "cik": "1656472", "company": "Cronos Group Inc.", "company_raw": "Cronos Group Inc.", "who": "Arye Weigensberg", "who_key": "Weigensberg Arye", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "Canada", "headline": "Insider files routine paperwork on CRON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1656472/000193712126000004/0001937121-26-000004-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339352}, {"id": "0002018799-26-000004", "src": "INSIDERS", "ticker": "CRON", "cik": "1656472", "company": "Cronos Group Inc.", "company_raw": "Cronos Group Inc.", "who": "Adam Wagner", "who_key": "Wagner Adam", "role": "See remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "Canada", "headline": "Insider files routine paperwork on CRON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1656472/000201879926000004/0002018799-26-000004-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339352}, {"id": "0002018799-26-000002", "src": "INSIDERS", "ticker": "CRON", "cik": "1656472", "company": "Cronos Group Inc.", "company_raw": "Cronos Group Inc.", "who": "Adam Wagner", "who_key": "Wagner Adam", "role": "See remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "Canada", "headline": "Insider files routine paperwork on CRON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1656472/000201879926000002/0002018799-26-000002-index.htm", "trade_date": "2026-03-09", "timestamp": "2026-03-09", "mins": 343672}, {"id": "0001804953-26-000003", "src": "INSIDERS", "ticker": "CRON", "cik": "1656472", "company": "Cronos Group Inc.", "company_raw": "Cronos Group Inc.", "who": "Anna Shlimak", "who_key": "Shlimak Anna", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 48683.509999999995, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "Canada", "headline": "Insider files routine paperwork on CRON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1656472/000180495326000003/0001804953-26-000003-index.htm", "trade_date": "2026-03-08", "timestamp": "2026-03-08", "mins": 345112}, {"id": "0001830967-26-000003", "src": "INSIDERS", "ticker": "CRON", "cik": "1656472", "company": "Cronos Group Inc.", "company_raw": "Cronos Group Inc.", "who": "Shannon Buggy", "who_key": "Buggy Shannon", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 60251.079999999994, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "Canada", "headline": "Insider files routine paperwork on CRON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1656472/000183096726000003/0001830967-26-000003-index.htm", "trade_date": "2026-03-08", "timestamp": "2026-03-08", "mins": 345112}, {"id": "0001797199-26-000002", "src": "INSIDERS", "ticker": "CRON", "cik": "1656472", "company": "Cronos Group Inc.", "company_raw": "Cronos Group Inc.", "who": "Michael Ryan Gorenstein", "who_key": "GORENSTEIN MICHAEL RYAN", "role": "See remarks below, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 331319.25999999995, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "Canada", "headline": "Director files routine paperwork on CRON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1656472/000179719926000002/0001797199-26-000002-index.htm", "trade_date": "2026-03-08", "timestamp": "2026-03-08", "mins": 345112}, {"id": "0001796124-26-000003", "src": "INSIDERS", "ticker": "CRON", "cik": "1656472", "company": "Cronos Group Inc.", "company_raw": "Cronos Group Inc.", "who": "Jeffrey David Jacobson", "who_key": "JACOBSON JEFFREY DAVID", "role": "Chief Growth Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 65804.84999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "Canada", "headline": "C-suite exec files routine paperwork on CRON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1656472/000179612426000003/0001796124-26-000003-index.htm", "trade_date": "2026-03-08", "timestamp": "2026-03-08", "mins": 345112}], "recent_buys": [{"id": "0001656472-23-000102", "src": "INSIDERS", "ticker": "CRON", "cik": "1656472", "company": "Cronos Group Inc.", "company_raw": "Cronos Group Inc.", "who": "Jason Marc Adler", "who_key": "ADLER JASON MARC", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 65073.75, "score": 37.1, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "Canada", "headline": "Board member picks up $65K of CRON", "source_url": "https://www.sec.gov/Archives/edgar/data/1656472/000165647223000102/0001656472-23-000102-index.htm", "trade_date": "2023-05-30", "timestamp": "2023-05-30", "mins": 1803832}, {"id": "0001656472-23-000091", "src": "INSIDERS", "ticker": "CRON", "cik": "1656472", "company": "Cronos Group Inc.", "company_raw": "Cronos Group Inc.", "who": "Jason Marc Adler", "who_key": "ADLER JASON MARC", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 179650.0, "score": 42.9, "price_sensitive": true, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "Canada", "headline": "CRON lands a director's $180K", "source_url": "https://www.sec.gov/Archives/edgar/data/1656472/000165647223000091/0001656472-23-000091-index.htm", "trade_date": "2023-05-25", "timestamp": "2023-05-25", "mins": 1811032}, {"id": "0001656472-23-000089", "src": "INSIDERS", "ticker": "CRON", "cik": "1656472", "company": "Cronos Group Inc.", "company_raw": "Cronos Group Inc.", "who": "Jason Marc Adler", "who_key": "ADLER JASON MARC", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 190220.0, "score": 43.2, "price_sensitive": true, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "Canada", "headline": "A director backs CRON with $190K", "source_url": "https://www.sec.gov/Archives/edgar/data/1656472/000165647223000089/0001656472-23-000089-index.htm", "trade_date": "2023-05-23", "timestamp": "2023-05-23", "mins": 1813912}, {"id": "0001656472-23-000087", "src": "INSIDERS", "ticker": "CRON", "cik": "1656472", "company": "Cronos Group Inc.", "company_raw": "Cronos Group Inc.", "who": "Jason Marc Adler", "who_key": "ADLER JASON MARC", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 189010.0, "score": 43.2, "price_sensitive": true, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "Canada", "headline": "Director buys $189K of CRON", "source_url": "https://www.sec.gov/Archives/edgar/data/1656472/000165647223000087/0001656472-23-000087-index.htm", "trade_date": "2023-05-19", "timestamp": "2023-05-19", "mins": 1819672}, {"id": "0001656472-23-000083", "src": "INSIDERS", "ticker": "CRON", "cik": "1656472", "company": "Cronos Group Inc.", "company_raw": "Cronos Group Inc.", "who": "Jason Marc Adler", "who_key": "ADLER JASON MARC", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 122045.18400000001, "score": 40.6, "price_sensitive": true, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "Canada", "headline": "Board insider adds $122K of CRON", "source_url": "https://www.sec.gov/Archives/edgar/data/1656472/000165647223000083/0001656472-23-000083-index.htm", "trade_date": "2023-05-18", "timestamp": "2023-05-18", "mins": 1821112}, {"id": "0001656472-23-000079", "src": "INSIDERS", "ticker": "CRON", "cik": "1656472", "company": "Cronos Group Inc.", "company_raw": "Cronos Group Inc.", "who": "Jason Marc Adler", "who_key": "ADLER JASON MARC", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 164065.76, "score": 42.4, "price_sensitive": true, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "Canada", "headline": "Board member picks up $164K of CRON", "source_url": "https://www.sec.gov/Archives/edgar/data/1656472/000165647223000079/0001656472-23-000079-index.htm", "trade_date": "2023-05-16", "timestamp": "2023-05-16", "mins": 1823992}, {"id": "0001656472-22-000199", "src": "INSIDERS", "ticker": "CRON", "cik": "1656472", "company": "Cronos Group Inc.", "company_raw": "Cronos Group Inc.", "who": "Jason Marc Adler", "who_key": "ADLER JASON MARC", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 575185.1196000001, "score": 49.3, "price_sensitive": true, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "Canada", "headline": "Board insider adds $575K of CRON", "source_url": "https://www.sec.gov/Archives/edgar/data/1656472/000165647222000199/0001656472-22-000199-index.htm", "trade_date": "2022-12-15", "timestamp": "2022-12-15", "mins": 2042872}, {"id": "0001656472-22-000193", "src": "INSIDERS", "ticker": "CRON", "cik": "1656472", "company": "Cronos Group Inc.", "company_raw": "Cronos Group Inc.", "who": "Jason Marc Adler", "who_key": "ADLER JASON MARC", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 503958.26, "score": 48.6, "price_sensitive": true, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "Canada", "headline": "Director buys $504K of CRON", "source_url": "https://www.sec.gov/Archives/edgar/data/1656472/000165647222000193/0001656472-22-000193-index.htm", "trade_date": "2022-12-13", "timestamp": "2022-12-13", "mins": 2045752}, {"id": "0001656472-22-000191", "src": "INSIDERS", "ticker": "CRON", "cik": "1656472", "company": "Cronos Group Inc.", "company_raw": "Cronos Group Inc.", "who": "Jason Marc Adler", "who_key": "ADLER JASON MARC", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 837623.22, "score": 53.0, "price_sensitive": true, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "Canada", "headline": "CRON lands a director's $838K", "source_url": "https://www.sec.gov/Archives/edgar/data/1656472/000165647222000191/0001656472-22-000191-index.htm", "trade_date": "2022-12-09", "timestamp": "2022-12-09", "mins": 2051512}, {"id": "0001656472-22-000189", "src": "INSIDERS", "ticker": "CRON", "cik": "1656472", "company": "Cronos Group Inc.", "company_raw": "Cronos Group Inc.", "who": "Jason Marc Adler", "who_key": "ADLER JASON MARC", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 461267.8, "score": 49.5, "price_sensitive": true, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "Canada", "headline": "The boardroom is buying: $461K of CRON", "source_url": "https://www.sec.gov/Archives/edgar/data/1656472/000165647222000189/0001656472-22-000189-index.htm", "trade_date": "2022-12-07", "timestamp": "2022-12-07", "mins": 2054392}, {"id": "0001656472-22-000187", "src": "INSIDERS", "ticker": "CRON", "cik": "1656472", "company": "Cronos Group Inc.", "company_raw": "Cronos Group Inc.", "who": "Jason Marc Adler", "who_key": "ADLER JASON MARC", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 20716.2, "score": 31.2, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "Canada", "headline": "The boardroom is buying: $21K of CRON", "source_url": "https://www.sec.gov/Archives/edgar/data/1656472/000165647222000187/0001656472-22-000187-index.htm", "trade_date": "2022-11-30", "timestamp": "2022-11-30", "mins": 2064472}, {"id": "0001656472-22-000185", "src": "INSIDERS", "ticker": "CRON", "cik": "1656472", "company": "Cronos Group Inc.", "company_raw": "Cronos Group Inc.", "who": "Jason Marc Adler", "who_key": "ADLER JASON MARC", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 160555.62, "score": 42.2, "price_sensitive": true, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "Canada", "headline": "CRON lands a director's $161K", "source_url": "https://www.sec.gov/Archives/edgar/data/1656472/000165647222000185/0001656472-22-000185-index.htm", "trade_date": "2022-11-29", "timestamp": "2022-11-29", "mins": 2065912}], "institutional": [], "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": "Cronos Group Inc. - Common Share", "new_value": "Cronos Group Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001656472", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001656472", "applied": 1, "detected_at": "2026-09-11T07:46:06.264527"}]}, "key_people": [{"who": "Jason Marc Adler", "who_key": "ADLER JASON MARC", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 4813579.6396, "sold": 19681912.798699997, "net": -14868333.159099996, "trades": 20, "top_score": 65.2, "lean": "selling", "history": [{"action": "BUY", "amount": 65073.75, "date": "2023-05-30", "score": 37.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1656472/000165647223000102/0001656472-23-000102-index.htm"}, {"action": "BUY", "amount": 179650.0, "date": "2023-05-25", "score": 42.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1656472/000165647223000091/0001656472-23-000091-index.htm"}, {"action": "BUY", "amount": 190220.0, "date": "2023-05-23", "score": 43.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1656472/000165647223000089/0001656472-23-000089-index.htm"}, {"action": "BUY", "amount": 189010.0, "date": "2023-05-19", "score": 43.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1656472/000165647223000087/0001656472-23-000087-index.htm"}, {"action": "BUY", "amount": 122045.18400000001, "date": "2023-05-18", "score": 40.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1656472/000165647223000083/0001656472-23-000083-index.htm"}, {"action": "BUY", "amount": 164065.76, "date": "2023-05-16", "score": 42.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1656472/000165647223000079/0001656472-23-000079-index.htm"}, {"action": "BUY", "amount": 575185.1196000001, "date": "2022-12-15", "score": 49.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1656472/000165647222000199/0001656472-22-000199-index.htm"}, {"action": "BUY", "amount": 503958.26, "date": "2022-12-13", "score": 48.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1656472/000165647222000193/0001656472-22-000193-index.htm"}, {"action": "BUY", "amount": 837623.22, "date": "2022-12-09", "score": 53.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1656472/000165647222000191/0001656472-22-000191-index.htm"}, {"action": "BUY", "amount": 461267.8, "date": "2022-12-07", "score": 49.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1656472/000165647222000189/0001656472-22-000189-index.htm"}, {"action": "BUY", "amount": 20716.2, "date": "2022-11-30", "score": 31.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1656472/000165647222000187/0001656472-22-000187-index.htm"}, {"action": "BUY", "amount": 160555.62, "date": "2022-11-29", "score": 42.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1656472/000165647222000185/0001656472-22-000185-index.htm"}, {"action": "BUY", "amount": 161828.00999999998, "date": "2022-11-23", "score": 42.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1656472/000165647222000180/0001656472-22-000180-index.htm"}, {"action": "BUY", "amount": 327243.3, "date": "2022-11-18", "score": 47.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1656472/000165647222000178/0001656472-22-000178-index.htm"}, {"action": "BUY", "amount": 855137.416, "date": "2022-11-16", "score": 65.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1656472/000165647222000176/0001656472-22-000176-index.htm"}, {"action": "SELL", "amount": 7194549.6663, "date": "2021-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1656472/000165647221000037/0001656472-21-000037-index.htm"}, {"action": "SELL", "amount": 4823649.086999999, "date": "2021-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1656472/000165647221000033/0001656472-21-000033-index.htm"}, {"action": "SELL", "amount": 733400.0, "date": "2020-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1656472/000179621220000011/0001796212-20-000011-index.htm"}, {"action": "SELL", "amount": 67890.0, "date": "2020-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1656472/000179621220000009/0001796212-20-000009-index.htm"}, {"action": "SELL", "amount": 6862424.045399999, "date": "2020-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1656472/000179621220000005/0001796212-20-000005-index.htm"}], "latest": {"action": "BUY", "amount": 65073.75, "date": "2023-05-30", "score": 37.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1656472/000165647223000102/0001656472-23-000102-index.htm"}}, {"who": "Michael Ryan Gorenstein", "who_key": "GORENSTEIN MICHAEL RYAN", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 21145104.1635, "net": -21145104.1635, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 6255064.909399999, "date": "2021-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1656472/000165647221000031/0001656472-21-000031-index.htm"}, {"action": "SELL", "amount": 1849297.0, "date": "2021-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1656472/000165647221000029/0001656472-21-000029-index.htm"}, {"action": "SELL", "amount": 3724796.4035, "date": "2021-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1656472/000165647221000027/0001656472-21-000027-index.htm"}, {"action": "SELL", "amount": 9315945.8506, "date": "2020-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1656472/000179719920000003/0001797199-20-000003-index.htm"}], "latest": {"action": "SELL", "amount": 6255064.909399999, "date": "2021-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1656472/000165647221000031/0001656472-21-000031-index.htm"}}, {"who": "Todd Kevin Abraham", "who_key": "ABRAHAM TODD KEVIN", "role": "Chief Innovation Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 86755.5, "sold": 0, "net": 86755.5, "trades": 1, "top_score": 42.1, "lean": "buying", "history": [{"action": "BUY", "amount": 86755.5, "date": "2020-08-07", "score": 42.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1656472/000179627120000005/0001796271-20-000005-index.htm"}], "latest": {"action": "BUY", "amount": 86755.5, "date": "2020-08-07", "score": 42.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1656472/000179627120000005/0001796271-20-000005-index.htm"}}, {"who": "Jeffrey David Jacobson", "who_key": "JACOBSON JEFFREY DAVID", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 61200.899999999994, "net": -61200.899999999994, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 61200.899999999994, "date": "2021-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1656472/000165647221000018/0001656472-21-000018-index.htm"}], "latest": {"action": "SELL", "amount": 61200.899999999994, "date": "2021-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1656472/000165647221000018/0001656472-21-000018-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-10-20", "title": "FORM 4", "accession": "0002160652-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-10-20", "title": "FORM 3", "accession": "0002160652-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-15", "title": "Material event", "accession": "0001656472-26-000061", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-11", "title": "Material event", "accession": "0001656472-26-000058", "price_sensitive": true}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001710561-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001796640-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001796212-26-000001", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-08-07", "title": "Form 8-K/A", "accession": "0001656472-26-000053", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001656472-26-000051", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001656472-26-000050", "price_sensitive": true}, {"form": "3", "date": "2026-06-30", "title": "FORM 3", "accession": "0002143058-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "Material event", "accession": "0001656472-26-000039", "price_sensitive": true}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0001656472-26-000037", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001923055-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0002018799-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001830967-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0002103831-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001937121-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0002018799-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0002103831-26-000002", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-11", "title": "Quarterly report", "accession": "0001656472-26-000033", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001656472-26-000032", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-04-24", "title": "Form DEFA14A", "accession": "0001656472-26-000022", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-24", "title": "Proxy statement", "accession": "0001656472-26-000021", "price_sensitive": false}, {"form": "4", "date": "2026-03-20", "title": "FORM 4", "accession": "0001804953-26-000009", "price_sensitive": false}], "performance": {"ticker": "CRON", "has_prices": true, "summary": {"n": 16, "avg": 0.014721566737444125, "win_rate": 0.375, "best": 0.462882096069869, "worst": -0.5545212765957447, "as_of": "2026-09-18"}, "buys": [{"who": "ADLER JASON MARC", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 65073.75, "date": "2023-05-30", "score": 37.1, "ref_price": 2.35, "return": 0.425531914893617}, {"who": "ADLER JASON MARC", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 179650.0, "date": "2023-05-25", "score": 42.9, "ref_price": 2.45, "return": 0.36734693877551017}, {"who": "ADLER JASON MARC", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 190220.0, "date": "2023-05-23", "score": 43.2, "ref_price": 2.51, "return": 0.33466135458167345}, {"who": "ADLER JASON MARC", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 189010.0, "date": "2023-05-19", "score": 43.2, "ref_price": 2.58, "return": 0.29844961240310075}, {"who": "ADLER JASON MARC", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 122045.18400000001, "date": "2023-05-18", "score": 40.6, "ref_price": 2.47, "return": 0.3562753036437246}, {"who": "ADLER JASON MARC", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 164065.76, "date": "2023-05-16", "score": 42.4, "ref_price": 2.29, "return": 0.462882096069869}, {"who": "ADLER JASON MARC", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 575185.1196000001, "date": "2022-12-15", "score": 49.3, "ref_price": 3.81, "return": -0.12073490813648292}, {"who": "ADLER JASON MARC", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 503958.26, "date": "2022-12-13", "score": 48.6, "ref_price": 3.85, "return": -0.12987012987012986}, {"who": "ADLER JASON MARC", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 837623.22, "date": "2022-12-09", "score": 53.0, "ref_price": 3.89, "return": -0.13881748071979436}, {"who": "ADLER JASON MARC", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 461267.8, "date": "2022-12-07", "score": 49.5, "ref_price": 3.93, "return": -0.14758269720101783}, {"who": "ADLER JASON MARC", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20716.2, "date": "2022-11-30", "score": 31.2, "ref_price": 4.16, "return": -0.19471153846153846}, {"who": "ADLER JASON MARC", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 160555.62, "date": "2022-11-29", "score": 42.2, "ref_price": 4.15, "return": -0.19277108433734944}, {"who": "ADLER JASON MARC", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 161828.00999999998, "date": "2022-11-23", "score": 42.9, "ref_price": 4.12, "return": -0.18689320388349515}, {"who": "ADLER JASON MARC", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 327243.3, "date": "2022-11-18", "score": 47.9, "ref_price": 4.19, "return": -0.2004773269689738}, {"who": "ADLER JASON MARC", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 855137.416, "date": "2022-11-16", "score": 65.2, "ref_price": 3.91, "return": -0.14322250639386191}, {"who": "ABRAHAM TODD KEVIN", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Innovation Officer", "amount": 86755.5, "date": "2020-08-07", "score": 42.1, "ref_price": 7.52, "return": -0.5545212765957447}]}, "price_series": [{"date": "2017-03-01", "close": 2.3956, "volume": 80006.0}, {"date": "2017-03-02", "close": 2.52, "volume": 41449.0}, {"date": "2017-03-03", "close": 2.523, "volume": 36482.0}, {"date": "2017-03-06", "close": 2.456, "volume": 18506.0}, {"date": "2017-03-07", "close": 2.158, "volume": 105987.0}, {"date": "2017-03-08", "close": 2.1817, "volume": 254639.0}, {"date": "2017-03-09", "close": 2.15, "volume": 53629.0}, {"date": "2017-03-10", "close": 2.1141, "volume": 99345.0}, {"date": "2017-03-13", "close": 2.0635, "volume": 27584.0}, {"date": "2017-03-14", "close": 2.102, "volume": 38029.0}, {"date": "2017-03-15", "close": 2.069, "volume": 37876.0}, {"date": "2017-03-16", "close": 2.2283, "volume": 31665.0}, {"date": "2017-03-17", "close": 2.1447, "volume": 38498.0}, {"date": "2017-03-20", "close": 2.026, "volume": 74907.0}, {"date": "2017-03-21", "close": 1.958, "volume": 77059.0}, {"date": "2017-03-22", "close": 1.9259, "volume": 107522.0}, {"date": "2017-03-23", "close": 1.9457, "volume": 54742.0}, {"date": "2017-03-24", "close": 1.954, "volume": 53300.0}, {"date": "2017-03-27", "close": 2.1941, "volume": 108477.0}, {"date": "2017-03-28", "close": 2.1927, "volume": 84858.0}, {"date": "2017-03-29", "close": 2.1495, "volume": 33507.0}, {"date": "2017-03-30", "close": 2.0777, "volume": 63612.0}, {"date": "2017-03-31", "close": 2.0905, "volume": 25998.0}, {"date": "2017-04-03", "close": 2.0862, "volume": 45342.0}, {"date": "2017-04-04", "close": 2.0873, "volume": 44943.0}, {"date": "2017-04-05", "close": 2.239, "volume": 70104.0}, {"date": "2017-04-06", "close": 2.2644, "volume": 51903.0}, {"date": "2017-04-07", "close": 2.3454, "volume": 159307.0}, {"date": "2017-04-10", "close": 2.57, "volume": 238871.0}, {"date": "2017-04-11", "close": 2.3584, "volume": 93846.0}, {"date": "2017-04-12", "close": 2.4674, "volume": 62336.0}, {"date": "2017-04-13", "close": 2.3449, "volume": 88920.0}, {"date": "2017-04-17", "close": 2.241, "volume": 128854.0}, {"date": "2017-04-18", "close": 2.148, "volume": 122241.0}, {"date": "2017-04-19", "close": 2.3053, "volume": 78547.0}, {"date": "2017-04-20", "close": 2.2174, "volume": 56756.0}, {"date": "2017-04-21", "close": 2.1816, "volume": 25488.0}, {"date": "2017-04-24", "close": 2.134, "volume": 58975.0}, {"date": "2017-04-25", "close": 2.0259, "volume": 78722.0}, {"date": "2017-04-26", "close": 1.941, "volume": 103896.0}, {"date": "2017-04-27", "close": 1.88, "volume": 410780.0}, {"date": "2017-04-28", "close": 1.974, "volume": 77366.0}, {"date": "2017-05-01", "close": 2.044, "volume": 34761.0}, {"date": "2017-05-02", "close": 1.957, "volume": 88492.0}, {"date": "2017-05-03", "close": 1.9283, "volume": 93756.0}, {"date": "2017-05-04", "close": 1.864, "volume": 25600.0}, {"date": "2017-05-05", "close": 1.799, "volume": 45140.0}, {"date": "2017-05-08", "close": 1.7916, "volume": 87040.0}, {"date": "2017-05-09", "close": 1.7368, "volume": 112289.0}, {"date": "2017-05-10", "close": 1.66, "volume": 71614.0}, {"date": "2017-05-11", "close": 1.793, "volume": 65398.0}, {"date": "2017-05-12", "close": 1.7123, "volume": 66945.0}, {"date": "2017-05-15", "close": 1.7186, "volume": 8451.0}, {"date": "2017-05-16", "close": 1.733, "volume": 27424.0}, {"date": "2017-05-17", "close": 1.6714, "volume": 32684.0}, {"date": "2017-05-18", "close": 1.6561, "volume": 13748.0}, {"date": "2017-05-19", "close": 1.6615, "volume": 16842.0}, {"date": "2017-05-22", "close": 1.6615, "volume": null}, {"date": "2017-05-23", "close": 1.7712, "volume": 129721.0}, {"date": "2017-05-24", "close": 1.7458, "volume": 28105.0}, {"date": "2017-05-25", "close": 1.704, "volume": 39685.0}, {"date": "2017-05-26", "close": 1.73, "volume": 15565.0}, {"date": "2017-05-30", "close": 1.749, "volume": 39996.0}, {"date": "2017-05-31", "close": 1.7219, "volume": 53350.0}, {"date": "2017-06-01", "close": 1.6604, "volume": 18250.0}, {"date": "2017-06-02", "close": 1.5799, "volume": 29035.0}, {"date": "2017-06-05", "close": 1.4258, "volume": 152869.0}, {"date": "2017-06-06", "close": 1.2662, "volume": 142146.0}, {"date": "2017-06-07", "close": 1.276, "volume": 108566.0}, {"date": "2017-06-08", "close": 1.3088, "volume": 16026.0}, {"date": "2017-06-09", "close": 1.3189, "volume": 17230.0}, {"date": "2017-06-12", "close": 1.3361, "volume": 22095.0}, {"date": "2017-06-13", "close": 1.3165, "volume": 47884.0}, {"date": "2017-06-14", "close": 1.3091, "volume": 32396.0}, {"date": "2017-06-15", "close": 1.2769, "volume": 69712.0}, {"date": "2017-06-16", "close": 1.29, "volume": 10550.0}, {"date": "2017-06-19", "close": 1.3117, "volume": 111265.0}, {"date": "2017-06-20", "close": 1.256, "volume": 29024.0}, {"date": "2017-06-21", "close": 1.25, "volume": 6537.0}, {"date": "2017-06-22", "close": 1.335, "volume": 19826.0}, {"date": "2017-06-23", "close": 1.3035, "volume": 8212.0}, {"date": "2017-06-26", "close": 1.32, "volume": 8736.0}, {"date": "2017-06-27", "close": 1.3391, "volume": 56231.0}, {"date": "2017-06-28", "close": 1.341, "volume": 5432.0}, {"date": "2017-06-29", "close": 1.3505, "volume": 25111.0}, {"date": "2017-06-30", "close": 1.329, "volume": 21650.0}, {"date": "2017-07-03", "close": 1.329, "volume": null}, {"date": "2017-07-05", "close": 1.408, "volume": 49284.0}, {"date": "2017-07-06", "close": 1.383, "volume": 18005.0}, {"date": "2017-07-07", "close": 1.3949, "volume": 28913.0}, {"date": "2017-07-10", "close": 1.4025, "volume": 29076.0}, {"date": "2017-07-11", "close": 1.419, "volume": 33078.0}, {"date": "2017-07-12", "close": 1.6912, "volume": 50538.0}, {"date": "2017-07-13", "close": 1.6006, "volume": 68729.0}, {"date": "2017-07-14", "close": 1.7373, "volume": 51705.0}, {"date": "2017-07-17", "close": 1.8626, "volume": 149623.0}, {"date": "2017-07-18", "close": 1.85, "volume": 84556.0}, {"date": "2017-07-19", "close": 1.82, "volume": 33371.0}, {"date": "2017-07-20", "close": 1.7419, "volume": 32293.0}, {"date": "2017-07-21", "close": 1.752, "volume": 15220.0}, {"date": "2017-07-24", "close": 1.8071, "volume": 8953.0}, {"date": "2017-07-25", "close": 1.81, "volume": 37549.0}, {"date": "2017-07-26", "close": 1.8578, "volume": 26486.0}, {"date": "2017-07-27", "close": 1.79, "volume": 32706.0}, {"date": "2017-07-28", "close": 1.803, "volume": 12914.0}, {"date": "2017-07-31", "close": 1.799, "volume": 15172.0}, {"date": "2017-08-01", "close": 1.76, "volume": 8107.0}, {"date": "2017-08-02", "close": 1.715, "volume": 26771.0}, {"date": "2017-08-03", "close": 1.68, "volume": 8156.0}, {"date": "2017-08-04", "close": 1.69, "volume": 6133.0}, {"date": "2017-08-07", "close": 1.77, "volume": 15013.0}, {"date": "2017-08-08", "close": 1.718, "volume": 8922.0}, {"date": "2017-08-09", "close": 1.7055, "volume": 20557.0}, {"date": "2017-08-10", "close": 1.6861, "volume": 9865.0}, {"date": "2017-08-11", "close": 1.635, "volume": 13953.0}, {"date": "2017-08-14", "close": 1.604, "volume": 15800.0}, {"date": "2017-08-15", "close": 1.6189, "volume": 22761.0}, {"date": "2017-08-16", "close": 1.8145, "volume": 548850.0}, {"date": "2017-08-17", "close": 1.772, "volume": 297931.0}, {"date": "2017-08-18", "close": 1.81, "volume": 175660.0}, {"date": "2017-08-21", "close": 1.8462, "volume": 97097.0}, {"date": "2017-08-22", "close": 1.92, "volume": 75723.0}, {"date": "2017-08-23", "close": 1.942, "volume": 49842.0}, {"date": "2017-08-24", "close": 1.8558, "volume": 64929.0}, {"date": "2017-08-25", "close": 1.8331, "volume": 42759.0}, {"date": "2017-08-28", "close": 1.858, "volume": 56740.0}, {"date": "2017-08-29", "close": 1.8571, "volume": 44905.0}, {"date": "2017-08-30", "close": 1.864, "volume": 42669.0}, {"date": "2017-08-31", "close": 1.87, "volume": 52263.0}, {"date": "2017-09-01", "close": 1.9006, "volume": 43955.0}, {"date": "2017-09-05", "close": 1.8787, "volume": 57988.0}, {"date": "2017-09-06", "close": 1.86, "volume": 59734.0}, {"date": "2017-09-07", "close": 1.86, "volume": 54392.0}, {"date": "2017-09-08", "close": 1.8465, "volume": 132319.0}, {"date": "2017-09-11", "close": 1.8295, "volume": 94118.0}, {"date": "2017-09-12", "close": 1.9011, "volume": 165594.0}, {"date": "2017-09-13", "close": 1.8965, "volume": 52339.0}, {"date": "2017-09-14", "close": 1.95, "volume": 62911.0}, {"date": "2017-09-15", "close": 1.9966, "volume": 80284.0}, {"date": "2017-09-18", "close": 2.15, "volume": 218468.0}, {"date": "2017-09-19", "close": 2.1878, "volume": 141287.0}, {"date": "2017-09-20", "close": 2.1473, "volume": 59210.0}, {"date": "2017-09-21", "close": 2.1281, "volume": 100148.0}, {"date": "2017-09-22", "close": 2.12, "volume": 57720.0}, {"date": "2017-09-25", "close": 2.053, "volume": 77674.0}, {"date": "2017-09-26", "close": 2.0905, "volume": 75298.0}, {"date": "2017-09-27", "close": 2.078, "volume": 22761.0}, {"date": "2017-09-28", "close": 2.126, "volume": 48359.0}, {"date": "2017-09-29", "close": 2.103, "volume": 45118.0}, {"date": "2017-10-02", "close": 2.13, "volume": 63571.0}, {"date": "2017-10-03", "close": 2.1951, "volume": 60873.0}, {"date": "2017-10-04", "close": 2.258, "volume": 107568.0}, {"date": "2017-10-05", "close": 2.3984, "volume": 142789.0}, {"date": "2017-10-06", "close": 2.371, "volume": 212474.0}, {"date": "2017-10-09", "close": 2.48, "volume": 129880.0}, {"date": "2017-10-10", "close": 2.3548, "volume": 74171.0}, {"date": "2017-10-11", "close": 2.4466, "volume": 55719.0}, {"date": "2017-10-12", "close": 2.5356, "volume": 123631.0}, {"date": "2017-10-13", "close": 2.6, "volume": 437871.0}, {"date": "2017-10-16", "close": 2.7774, "volume": 336107.0}, {"date": "2017-10-17", "close": 2.66, "volume": 429234.0}, {"date": "2017-10-18", "close": 2.7267, "volume": 181884.0}, {"date": "2017-10-19", "close": 2.4387, "volume": 258059.0}, {"date": "2017-10-20", "close": 2.5, "volume": 109957.0}, {"date": "2017-10-23", "close": 2.52, "volume": 86039.0}, {"date": "2017-10-24", "close": 2.4935, "volume": 74158.0}, {"date": "2017-10-25", "close": 2.4445, "volume": 75915.0}, {"date": "2017-10-26", "close": 2.469, "volume": 44572.0}, {"date": "2017-10-27", "close": 2.4502, "volume": 64357.0}, {"date": "2017-10-30", "close": 2.538, "volume": 183247.0}, {"date": "2017-10-31", "close": 2.53, "volume": 95575.0}, {"date": "2017-11-01", "close": 2.51, "volume": 156124.0}, {"date": "2017-11-02", "close": 2.4624, "volume": 146577.0}, {"date": "2017-11-03", "close": 2.49, "volume": 118847.0}, {"date": "2017-11-06", "close": 2.6158, "volume": 190172.0}, {"date": "2017-11-07", "close": 2.6123, "volume": 248074.0}, {"date": "2017-11-08", "close": 2.57, "volume": 104976.0}, {"date": "2017-11-09", "close": 2.5309, "volume": 83854.0}, {"date": "2017-11-10", "close": 2.7, "volume": 151157.0}, {"date": "2017-11-13", "close": 3.0309, "volume": 429943.0}, {"date": "2017-11-14", "close": 3.35, "volume": 624339.0}, {"date": "2017-11-15", "close": 3.2833, "volume": 381246.0}, {"date": "2017-11-16", "close": 3.0014, "volume": 407597.0}, {"date": "2017-11-17", "close": 3.0829, "volume": 250628.0}, {"date": "2017-11-20", "close": 3.2085, "volume": 265460.0}, {"date": "2017-11-21", "close": 3.1485, "volume": 133449.0}, {"date": "2017-11-22", "close": 3.196, "volume": 125416.0}, {"date": "2017-11-24", "close": 3.23, "volume": 149170.0}, {"date": "2017-11-27", "close": 3.48, "volume": 568449.0}, {"date": "2017-11-28", "close": 3.5646, "volume": 462741.0}, {"date": "2017-11-29", "close": 3.1319, "volume": 557783.0}, {"date": "2017-11-30", "close": 3.3063, "volume": 339911.0}, {"date": "2017-12-01", "close": 3.3092, "volume": 215479.0}, {"date": "2017-12-04", "close": 3.2492, "volume": 282204.0}, {"date": "2017-12-05", "close": 3.2853, "volume": 301819.0}, {"date": "2017-12-06", "close": 3.32, "volume": 209972.0}, {"date": "2017-12-07", "close": 3.41, "volume": 161579.0}, {"date": "2017-12-08", "close": 3.4885, "volume": 237599.0}, {"date": "2017-12-11", "close": 3.6, "volume": 255575.0}, {"date": "2017-12-12", "close": 3.92, "volume": 516796.0}, {"date": "2017-12-13", "close": 3.8566, "volume": 397393.0}, {"date": "2017-12-14", "close": 3.7196, "volume": 235376.0}, {"date": "2017-12-15", "close": 3.75, "volume": 206115.0}, {"date": "2017-12-18", "close": 4.0073, "volume": 305042.0}, {"date": "2017-12-19", "close": 4.152, "volume": 403934.0}, {"date": "2017-12-20", "close": 4.08, "volume": 391115.0}, {"date": "2017-12-21", "close": 4.3, "volume": 429139.0}, {"date": "2017-12-22", "close": 5.23, "volume": 522429.0}, {"date": "2017-12-26", "close": 5.23, "volume": 594582.0}, {"date": "2017-12-27", "close": 5.5381, "volume": 913671.0}, {"date": "2017-12-28", "close": 7.0, "volume": 1773632.0}, {"date": "2017-12-29", "close": 7.7292, "volume": 2088811.0}, {"date": "2018-01-02", "close": 8.0564, "volume": 1412512.0}, {"date": "2018-01-03", "close": 8.5974, "volume": 1503683.0}, {"date": "2018-01-04", "close": 7.7489, "volume": 1910612.0}, {"date": "2018-01-05", "close": 8.48, "volume": 1189225.0}, {"date": "2018-01-08", "close": 10.95, "volume": 2104036.0}, {"date": "2018-01-09", "close": 10.967, "volume": 2045123.0}, {"date": "2018-01-10", "close": 10.65, "volume": 618881.0}, {"date": "2018-01-11", "close": 8.89, "volume": 1868669.0}, {"date": "2018-01-12", "close": 7.18, "volume": 2385708.0}, {"date": "2018-01-16", "close": 8.2485, "volume": 1669589.0}, {"date": "2018-01-17", "close": 8.3666, "volume": 433628.0}, {"date": "2018-01-18", "close": 8.1, "volume": 339497.0}, {"date": "2018-01-19", "close": 7.96, "volume": 609327.0}, {"date": "2018-01-22", "close": 8.9199, "volume": 903553.0}, {"date": "2018-01-23", "close": 9.31, "volume": 984981.0}, {"date": "2018-01-24", "close": 8.7995, "volume": 837499.0}, {"date": "2018-01-25", "close": 8.1953, "volume": 740987.0}, {"date": "2018-01-26", "close": 8.184, "volume": 693729.0}, {"date": "2018-01-29", "close": 7.5358, "volume": 696277.0}, {"date": "2018-01-30", "close": 6.819, "volume": 1119703.0}, {"date": "2018-01-31", "close": 7.353, "volume": 697833.0}, {"date": "2018-02-01", "close": 6.5, "volume": 788788.0}, {"date": "2018-02-02", "close": 5.5128, "volume": 1598639.0}, {"date": "2018-02-05", "close": 5.9196, "volume": 1712607.0}, {"date": "2018-02-06", "close": 7.5212, "volume": 1196473.0}, {"date": "2018-02-07", "close": 7.231, "volume": 1106167.0}, {"date": "2018-02-08", "close": 7.5442, "volume": 400430.0}, {"date": "2018-02-09", "close": 7.34, "volume": 592323.0}, {"date": "2018-02-12", "close": 7.3686, "volume": 363342.0}, {"date": "2018-02-13", "close": 7.44, "volume": 293113.0}, {"date": "2018-02-14", "close": 7.99, "volume": 453683.0}, {"date": "2018-02-15", "close": 7.6837, "volume": 336239.0}, {"date": "2018-02-16", "close": 7.22, "volume": 312640.0}, {"date": "2018-02-20", "close": 7.4145, "volume": 311868.0}, {"date": "2018-02-21", "close": 7.18, "volume": 218727.0}, {"date": "2018-02-22", "close": 7.2023, "volume": 186211.0}, {"date": "2018-02-23", "close": 7.0113, "volume": 344594.0}, {"date": "2018-02-26", "close": 7.7602, "volume": 999385.0}, {"date": "2018-02-27", "close": 7.62, "volume": 2788739.0}, {"date": "2018-02-28", "close": 9.17, "volume": 9739240.0}, {"date": "2018-03-01", "close": 9.69, "volume": 11851300.0}, {"date": "2018-03-02", "close": 9.4, "volume": 3306093.0}, {"date": "2018-03-05", "close": 9.77, "volume": 6476133.0}, {"date": "2018-03-06", "close": 9.91, "volume": 5312998.0}, {"date": "2018-03-07", "close": 9.81, "volume": 3155107.0}, {"date": "2018-03-08", "close": 9.54, "volume": 3228812.0}, {"date": "2018-03-09", "close": 9.32, "volume": 2069306.0}, {"date": "2018-03-12", "close": 8.75, "volume": 3330704.0}, {"date": "2018-03-13", "close": 8.63, "volume": 1959013.0}, {"date": "2018-03-14", "close": 8.4, "volume": 1756100.0}, {"date": "2018-03-15", "close": 8.13, "volume": 1950195.0}, {"date": "2018-03-16", "close": 7.82, "volume": 2196037.0}, {"date": "2018-03-19", "close": 8.75, "volume": 6643211.0}, {"date": "2018-03-20", "close": 8.19, "volume": 3214057.0}, {"date": "2018-03-21", "close": 8.0, "volume": 1586720.0}, {"date": "2018-03-22", "close": 7.39, "volume": 3064468.0}, {"date": "2018-03-23", "close": 7.47, "volume": 2059843.0}, {"date": "2018-03-26", "close": 7.46, "volume": 1058343.0}, {"date": "2018-03-27", "close": 7.03, "volume": 1527625.0}, {"date": "2018-03-28", "close": 6.51, "volume": 2220721.0}, {"date": "2018-03-29", "close": 6.73, "volume": 1421665.0}, {"date": "2018-04-02", "close": 6.25, "volume": 1852270.0}, {"date": "2018-04-03", "close": 5.6, "volume": 2335751.0}, {"date": "2018-04-04", "close": 5.6, "volume": 3685975.0}, {"date": "2018-04-05", "close": 5.9, "volume": 2104034.0}, {"date": "2018-04-06", "close": 5.63, "volume": 2139775.0}, {"date": "2018-04-09", "close": 5.57, "volume": 1756913.0}, {"date": "2018-04-10", "close": 6.37, "volume": 3586632.0}, {"date": "2018-04-11", "close": 6.36, "volume": 2032904.0}, {"date": "2018-04-12", "close": 6.68, "volume": 1737381.0}, {"date": "2018-04-13", "close": 7.12, "volume": 5349339.0}, {"date": "2018-04-16", "close": 7.73, "volume": 4865382.0}, {"date": "2018-04-17", "close": 7.44, "volume": 2647763.0}, {"date": "2018-04-18", "close": 7.33, "volume": 1560080.0}, {"date": "2018-04-19", "close": 7.41, "volume": 1786145.0}, {"date": "2018-04-20", "close": 7.37, "volume": 2025232.0}, {"date": "2018-04-23", "close": 7.02, "volume": 1869245.0}, {"date": "2018-04-24", "close": 7.0, "volume": 1294318.0}, {"date": "2018-04-25", "close": 6.88, "volume": 992346.0}, {"date": "2018-04-26", "close": 6.92, "volume": 977252.0}, {"date": "2018-04-27", "close": 6.8, "volume": 1130225.0}, {"date": "2018-04-30", "close": 6.91, "volume": 1800462.0}, {"date": "2018-05-01", "close": 6.22, "volume": 3126696.0}, {"date": "2018-05-02", "close": 5.81, "volume": 2922769.0}, {"date": "2018-05-03", "close": 5.87, "volume": 1845330.0}, {"date": "2018-05-04", "close": 5.88, "volume": 1343213.0}, {"date": "2018-05-07", "close": 5.67, "volume": 2156844.0}, {"date": "2018-05-08", "close": 5.54, "volume": 1409719.0}, {"date": "2018-05-09", "close": 5.52, "volume": 1722663.0}, {"date": "2018-05-10", "close": 5.6, "volume": 943935.0}, {"date": "2018-05-11", "close": 6.12, "volume": 3342136.0}, {"date": "2018-05-14", "close": 6.56, "volume": 6213422.0}, {"date": "2018-05-15", "close": 6.27, "volume": 4265376.0}, {"date": "2018-05-16", "close": 6.04, "volume": 1833874.0}, {"date": "2018-05-17", "close": 5.8, "volume": 2372422.0}, {"date": "2018-05-18", "close": 6.23, "volume": 3612402.0}, {"date": "2018-05-21", "close": 6.57, "volume": 3751401.0}, {"date": "2018-05-22", "close": 6.24, "volume": 3408657.0}, {"date": "2018-05-23", "close": 6.21, "volume": 1560409.0}, {"date": "2018-05-24", "close": 6.13, "volume": 1604551.0}, {"date": "2018-05-25", "close": 6.01, "volume": 1893410.0}, {"date": "2018-05-29", "close": 6.02, "volume": 1570730.0}, {"date": "2018-05-30", "close": 6.38, "volume": 2752811.0}, {"date": "2018-05-31", "close": 6.24, "volume": 3242168.0}, {"date": "2018-06-01", "close": 6.84, "volume": 3390341.0}, {"date": "2018-06-04", "close": 7.0, "volume": 6186431.0}, {"date": "2018-06-05", "close": 6.99, "volume": 4479088.0}, {"date": "2018-06-06", "close": 7.93, "volume": 10097850.0}, {"date": "2018-06-07", "close": 7.66, "volume": 8955552.0}, {"date": "2018-06-08", "close": 7.23, "volume": 8490166.0}, {"date": "2018-06-11", "close": 6.96, "volume": 3850445.0}, {"date": "2018-06-12", "close": 6.77, "volume": 4474067.0}, {"date": "2018-06-13", "close": 7.12, "volume": 3993805.0}, {"date": "2018-06-14", "close": 6.93, "volume": 3430407.0}, {"date": "2018-06-15", "close": 7.02, "volume": 2307163.0}, {"date": "2018-06-18", "close": 6.78, "volume": 2692272.0}, {"date": "2018-06-19", "close": 6.86, "volume": 3744442.0}, {"date": "2018-06-20", "close": 7.22, "volume": 7005010.0}, {"date": "2018-06-21", "close": 7.67, "volume": 8144486.0}, {"date": "2018-06-22", "close": 7.24, "volume": 7523444.0}, {"date": "2018-06-25", "close": 6.9, "volume": 4228761.0}, {"date": "2018-06-26", "close": 6.79, "volume": 3733227.0}, {"date": "2018-06-27", "close": 6.18, "volume": 5453984.0}, {"date": "2018-06-28", "close": 6.42, "volume": 2978653.0}, {"date": "2018-06-29", "close": 6.96, "volume": 2743826.0}, {"date": "2018-07-02", "close": 6.96, "volume": 3160417.0}, {"date": "2018-07-03", "close": 6.78, "volume": 1705073.0}, {"date": "2018-07-05", "close": 6.97, "volume": 1671463.0}, {"date": "2018-07-06", "close": 6.96, "volume": 1363982.0}, {"date": "2018-07-09", "close": 6.95, "volume": 1899706.0}, {"date": "2018-07-10", "close": 6.98, "volume": 2402863.0}, {"date": "2018-07-11", "close": 6.97, "volume": 1358388.0}, {"date": "2018-07-12", "close": 7.05, "volume": 1667233.0}, {"date": "2018-07-13", "close": 7.06, "volume": 1576812.0}, {"date": "2018-07-16", "close": 6.73, "volume": 2143991.0}, {"date": "2018-07-17", "close": 6.92, "volume": 1693802.0}, {"date": "2018-07-18", "close": 6.78, "volume": 1270475.0}, {"date": "2018-07-19", "close": 6.83, "volume": 1174141.0}, {"date": "2018-07-20", "close": 6.54, "volume": 2019397.0}, {"date": "2018-07-23", "close": 6.46, "volume": 1928565.0}, {"date": "2018-07-24", "close": 6.27, "volume": 2573871.0}, {"date": "2018-07-25", "close": 6.29, "volume": 1409413.0}, {"date": "2018-07-26", "close": 6.14, "volume": 1574720.0}, {"date": "2018-07-27", "close": 6.23, "volume": 1339920.0}, {"date": "2018-07-30", "close": 5.92, "volume": 2345369.0}, {"date": "2018-07-31", "close": 6.05, "volume": 2405313.0}, {"date": "2018-08-01", "close": 5.78, "volume": 1750066.0}, {"date": "2018-08-02", "close": 6.02, "volume": 1483861.0}, {"date": "2018-08-03", "close": 5.86, "volume": 1431661.0}, {"date": "2018-08-06", "close": 5.88, "volume": 1305133.0}, {"date": "2018-08-07", "close": 5.72, "volume": 1872644.0}, {"date": "2018-08-08", "close": 5.77, "volume": 1286119.0}, {"date": "2018-08-09", "close": 6.1, "volume": 2100760.0}, {"date": "2018-08-10", "close": 5.96, "volume": 1216624.0}, {"date": "2018-08-13", "close": 5.83, "volume": 2165950.0}, {"date": "2018-08-14", "close": 5.65, "volume": 2615761.0}, {"date": "2018-08-15", "close": 6.38, "volume": 7521955.0}, {"date": "2018-08-16", "close": 6.32, "volume": 3217059.0}, {"date": "2018-08-17", "close": 6.54, "volume": 3039646.0}, {"date": "2018-08-20", "close": 7.32, "volume": 13261670.0}, {"date": "2018-08-21", "close": 8.29, "volume": 31907390.0}, {"date": "2018-08-22", "close": 8.16, "volume": 14302180.0}, {"date": "2018-08-23", "close": 8.54, "volume": 13430720.0}, {"date": "2018-08-24", "close": 9.94, "volume": 35549920.0}, {"date": "2018-08-27", "close": 12.04, "volume": 67225980.0}, {"date": "2018-08-28", "close": 11.08, "volume": 42345670.0}, {"date": "2018-08-29", "close": 12.74, "volume": 41019280.0}, {"date": "2018-08-30", "close": 9.12, "volume": 80280020.0}, {"date": "2018-08-31", "close": 9.88, "volume": 43540810.0}, {"date": "2018-09-04", "close": 11.15, "volume": 44457200.0}, {"date": "2018-09-05", "close": 12.45, "volume": 82747460.0}, {"date": "2018-09-06", "close": 11.62, "volume": 30545710.0}, {"date": "2018-09-07", "close": 11.99, "volume": 24037070.0}, {"date": "2018-09-10", "close": 12.1, "volume": 21068830.0}, {"date": "2018-09-11", "close": 11.99, "volume": 17791910.0}, {"date": "2018-09-12", "close": 11.27, "volume": 21684300.0}, {"date": "2018-09-13", "close": 10.11, "volume": 20429610.0}, {"date": "2018-09-14", "close": 10.38, "volume": 20677730.0}, {"date": "2018-09-17", "close": 10.18, "volume": 11157810.0}, {"date": "2018-09-18", "close": 11.56, "volume": 39126690.0}, {"date": "2018-09-19", "close": 12.69, "volume": 129167800.0}, {"date": "2018-09-20", "close": 13.75, "volume": 54504100.0}, {"date": "2018-09-21", "close": 12.51, "volume": 24719520.0}, {"date": "2018-09-24", "close": 11.86, "volume": 13486790.0}, {"date": "2018-09-25", "close": 11.47, "volume": 16306680.0}, {"date": "2018-09-26", "close": 11.13, "volume": 14609290.0}, {"date": "2018-09-27", "close": 10.94, "volume": 11953260.0}, {"date": "2018-09-28", "close": 11.12, "volume": 10943970.0}, {"date": "2018-10-01", "close": 11.32, "volume": 13276450.0}, {"date": "2018-10-02", "close": 10.72, "volume": 9941152.0}, {"date": "2018-10-03", "close": 10.69, "volume": 11345320.0}, {"date": "2018-10-04", "close": 10.22, "volume": 8364681.0}, {"date": "2018-10-05", "close": 9.77, "volume": 9396076.0}, {"date": "2018-10-08", "close": 9.7, "volume": 6215729.0}, {"date": "2018-10-09", "close": 9.34, "volume": 5785995.0}, {"date": "2018-10-10", "close": 9.6, "volume": 16040370.0}, {"date": "2018-10-11", "close": 9.05, "volume": 7893647.0}, {"date": "2018-10-12", "close": 9.86, "volume": 8466557.0}, {"date": "2018-10-15", "close": 11.74, "volume": 25339430.0}, {"date": "2018-10-16", "close": 11.52, "volume": 53333410.0}, {"date": "2018-10-17", "close": 10.65, "volume": 18956250.0}, {"date": "2018-10-18", "close": 10.72, "volume": 10576050.0}, {"date": "2018-10-19", "close": 9.71, "volume": 16975950.0}, {"date": "2018-10-22", "close": 8.52, "volume": 14157140.0}, {"date": "2018-10-23", "close": 8.34, "volume": 14141200.0}, {"date": "2018-10-24", "close": 7.63, "volume": 7532751.0}, {"date": "2018-10-25", "close": 8.11, "volume": 9585696.0}, {"date": "2018-10-26", "close": 7.78, "volume": 8304907.0}, {"date": "2018-10-29", "close": 6.8, "volume": 11791090.0}, {"date": "2018-10-30", "close": 7.05, "volume": 7004740.0}, {"date": "2018-10-31", "close": 7.42, "volume": 8282577.0}, {"date": "2018-11-01", "close": 7.7, "volume": 6216085.0}, {"date": "2018-11-02", "close": 8.06, "volume": 6904321.0}, {"date": "2018-11-05", "close": 8.25, "volume": 4663244.0}, {"date": "2018-11-06", "close": 9.05, "volume": 17332060.0}, {"date": "2018-11-07", "close": 9.81, "volume": 22799800.0}, {"date": "2018-11-08", "close": 8.94, "volume": 9201074.0}, {"date": "2018-11-09", "close": 8.55, "volume": 5761546.0}, {"date": "2018-11-12", "close": 8.45, "volume": 8320922.0}, {"date": "2018-11-13", "close": 8.31, "volume": 8472619.0}, {"date": "2018-11-14", "close": 8.12, "volume": 6752078.0}, {"date": "2018-11-15", "close": 8.59, "volume": 8839320.0}, {"date": "2018-11-16", "close": 8.56, "volume": 5790564.0}, {"date": "2018-11-19", "close": 8.24, "volume": 4318865.0}, {"date": "2018-11-20", "close": 8.2, "volume": 6190574.0}, {"date": "2018-11-21", "close": 8.53, "volume": 4105202.0}, {"date": "2018-11-23", "close": 8.81, "volume": 2680766.0}, {"date": "2018-11-26", "close": 8.33, "volume": 4920983.0}, {"date": "2018-11-27", "close": 8.29, "volume": 4087092.0}, {"date": "2018-11-28", "close": 8.7, "volume": 4333846.0}, {"date": "2018-11-29", "close": 8.91, "volume": 3896495.0}, {"date": "2018-11-30", "close": 9.15, "volume": 5324582.0}, {"date": "2018-12-03", "close": 10.17, "volume": 44454490.0}, {"date": "2018-12-04", "close": 10.74, "volume": 25883840.0}, {"date": "2018-12-06", "close": 10.45, "volume": 11997960.0}, {"date": "2018-12-07", "close": 12.72, "volume": 55420140.0}, {"date": "2018-12-10", "close": 12.88, "volume": 20036580.0}, {"date": "2018-12-11", "close": 12.82, "volume": 11121380.0}, {"date": "2018-12-12", "close": 11.92, "volume": 11261220.0}, {"date": "2018-12-13", "close": 11.38, "volume": 9827335.0}, {"date": "2018-12-14", "close": 11.28, "volume": 6327027.0}, {"date": "2018-12-17", "close": 11.13, "volume": 7097290.0}, {"date": "2018-12-18", "close": 11.54, "volume": 6156044.0}, {"date": "2018-12-19", "close": 11.17, "volume": 6025513.0}, {"date": "2018-12-20", "close": 11.13, "volume": 6214645.0}, {"date": "2018-12-21", "close": 10.21, "volume": 6872331.0}, {"date": "2018-12-24", "close": 10.1, "volume": 3454599.0}, {"date": "2018-12-26", "close": 10.18, "volume": 3858886.0}, {"date": "2018-12-27", "close": 10.32, "volume": 3528383.0}, {"date": "2018-12-28", "close": 10.42, "volume": 4130617.0}, {"date": "2018-12-31", "close": 10.39, "volume": 2832600.0}, {"date": "2019-01-02", "close": 11.31, "volume": 6317619.0}, {"date": "2019-01-03", "close": 11.54, "volume": 9183172.0}, {"date": "2019-01-04", "close": 11.78, "volume": 6280552.0}, {"date": "2019-01-07", "close": 12.4, "volume": 5237581.0}, {"date": "2019-01-08", "close": 12.36, "volume": 6026451.0}, {"date": "2019-01-09", "close": 12.98, "volume": 7383980.0}, {"date": "2019-01-10", "close": 13.06, "volume": 9808111.0}, {"date": "2019-01-11", "close": 13.67, "volume": 10366580.0}, {"date": "2019-01-14", "close": 13.76, "volume": 9559652.0}, {"date": "2019-01-15", "close": 13.05, "volume": 9432294.0}, {"date": "2019-01-16", "close": 13.42, "volume": 5294535.0}, {"date": "2019-01-17", "close": 13.66, "volume": 5774640.0}, {"date": "2019-01-18", "close": 14.9, "volume": 22971830.0}, {"date": "2019-01-22", "close": 15.07, "volume": 21263920.0}, {"date": "2019-01-23", "close": 14.72, "volume": 12716540.0}, {"date": "2019-01-24", "close": 15.7, "volume": 12780070.0}, {"date": "2019-01-25", "close": 16.02, "volume": 14642590.0}, {"date": "2019-01-28", "close": 18.48, "volume": 35759110.0}, {"date": "2019-01-29", "close": 18.15, "volume": 42424080.0}, {"date": "2019-01-30", "close": 18.43, "volume": 22095880.0}, {"date": "2019-01-31", "close": 19.68, "volume": 29440290.0}, {"date": "2019-02-01", "close": 20.81, "volume": 48532600.0}, {"date": "2019-02-04", "close": 23.25, "volume": 67374590.0}, {"date": "2019-02-05", "close": 21.83, "volume": 55355250.0}, {"date": "2019-02-06", "close": 19.65, "volume": 32400640.0}, {"date": "2019-02-07", "close": 21.42, "volume": 36830500.0}, {"date": "2019-02-08", "close": 19.55, "volume": 30782180.0}, {"date": "2019-02-11", "close": 19.44, "volume": 22926890.0}, {"date": "2019-02-12", "close": 19.67, "volume": 24391770.0}, {"date": "2019-02-13", "close": 20.45, "volume": 17156180.0}, {"date": "2019-02-14", "close": 20.82, "volume": 13924700.0}, {"date": "2019-02-15", "close": 21.29, "volume": 16038960.0}, {"date": "2019-02-19", "close": 21.61, "volume": 12252510.0}, {"date": "2019-02-20", "close": 22.23, "volume": 16245910.0}, {"date": "2019-02-21", "close": 22.47, "volume": 12418590.0}, {"date": "2019-02-22", "close": 21.92, "volume": 18067110.0}, {"date": "2019-02-25", "close": 20.25, "volume": 15380410.0}, {"date": "2019-02-26", "close": 21.64, "volume": 17918120.0}, {"date": "2019-02-27", "close": 21.33, "volume": 10462450.0}, {"date": "2019-02-28", "close": 21.64, "volume": 10245840.0}, {"date": "2019-03-01", "close": 21.71, "volume": 7973084.0}, {"date": "2019-03-04", "close": 21.46, "volume": 9924471.0}, {"date": "2019-03-05", "close": 23.7, "volume": 20695220.0}, {"date": "2019-03-06", "close": 22.79, "volume": 15820330.0}, {"date": "2019-03-07", "close": 22.31, "volume": 9193351.0}, {"date": "2019-03-08", "close": 21.74, "volume": 8606199.0}, {"date": "2019-03-11", "close": 20.92, "volume": 11936810.0}, {"date": "2019-03-12", "close": 21.37, "volume": 9731531.0}, {"date": "2019-03-13", "close": 21.14, "volume": 9788193.0}, {"date": "2019-03-14", "close": 20.82, "volume": 7197573.0}, {"date": "2019-03-15", "close": 21.0, "volume": 5616945.0}, {"date": "2019-03-18", "close": 21.69, "volume": 6384028.0}, {"date": "2019-03-19", "close": 21.48, "volume": 6271570.0}, {"date": "2019-03-20", "close": 21.26, "volume": 5627624.0}, {"date": "2019-03-21", "close": 20.54, "volume": 7114408.0}, {"date": "2019-03-22", "close": 19.23, "volume": 10019400.0}, {"date": "2019-03-25", "close": 20.53, "volume": 16159560.0}, {"date": "2019-03-26", "close": 20.24, "volume": 15706870.0}, {"date": "2019-03-27", "close": 18.24, "volume": 18383040.0}, {"date": "2019-03-28", "close": 18.84, "volume": 13570720.0}, {"date": "2019-03-29", "close": 18.43, "volume": 6699542.0}, {"date": "2019-04-01", "close": 18.61, "volume": 5290182.0}, {"date": "2019-04-02", "close": 18.26, "volume": 4569465.0}, {"date": "2019-04-03", "close": 18.16, "volume": 4625487.0}, {"date": "2019-04-04", "close": 18.27, "volume": 3237645.0}, {"date": "2019-04-05", "close": 18.4, "volume": 3126639.0}, {"date": "2019-04-08", "close": 17.56, "volume": 6734836.0}, {"date": "2019-04-09", "close": 17.7, "volume": 4204998.0}, {"date": "2019-04-10", "close": 18.02, "volume": 3453055.0}, {"date": "2019-04-11", "close": 16.85, "volume": 8440974.0}, {"date": "2019-04-12", "close": 17.04, "volume": 6477545.0}, {"date": "2019-04-15", "close": 15.78, "volume": 9592272.0}, {"date": "2019-04-16", "close": 15.79, "volume": 7006338.0}, {"date": "2019-04-17", "close": 15.92, "volume": 5997224.0}, {"date": "2019-04-18", "close": 15.75, "volume": 8972317.0}, {"date": "2019-04-22", "close": 16.86, "volume": 7359031.0}, {"date": "2019-04-23", "close": 16.28, "volume": 6460012.0}, {"date": "2019-04-24", "close": 16.59, "volume": 5849147.0}, {"date": "2019-04-25", "close": 16.52, "volume": 3718283.0}, {"date": "2019-04-26", "close": 17.16, "volume": 5940342.0}, {"date": "2019-04-29", "close": 17.01, "volume": 5491344.0}, {"date": "2019-04-30", "close": 17.16, "volume": 5393684.0}, {"date": "2019-05-01", "close": 17.06, "volume": 3982203.0}, {"date": "2019-05-02", "close": 16.68, "volume": 4430125.0}, {"date": "2019-05-03", "close": 16.57, "volume": 3386070.0}, {"date": "2019-05-06", "close": 16.34, "volume": 3875372.0}, {"date": "2019-05-07", "close": 15.44, "volume": 4613874.0}, {"date": "2019-05-08", "close": 15.46, "volume": 4855282.0}, {"date": "2019-05-09", "close": 14.09, "volume": 10025910.0}, {"date": "2019-05-10", "close": 15.4, "volume": 10430850.0}, {"date": "2019-05-13", "close": 14.25, "volume": 6082264.0}, {"date": "2019-05-14", "close": 15.24, "volume": 6442360.0}, {"date": "2019-05-15", "close": 15.15, "volume": 4125753.0}, {"date": "2019-05-16", "close": 15.18, "volume": 3233719.0}, {"date": "2019-05-17", "close": 14.93, "volume": 3197089.0}, {"date": "2019-05-20", "close": 14.75, "volume": 1859244.0}, {"date": "2019-05-21", "close": 15.6, "volume": 4667136.0}, {"date": "2019-05-22", "close": 16.13, "volume": 5779030.0}, {"date": "2019-05-23", "close": 15.37, "volume": 4260822.0}, {"date": "2019-05-24", "close": 15.38, "volume": 3621656.0}, {"date": "2019-05-28", "close": 15.65, "volume": 4206091.0}, {"date": "2019-05-29", "close": 15.24, "volume": 3866682.0}, {"date": "2019-05-30", "close": 14.9, "volume": 3324634.0}, {"date": "2019-05-31", "close": 14.08, "volume": 5719338.0}, {"date": "2019-06-03", "close": 13.58, "volume": 4273861.0}, {"date": "2019-06-04", "close": 14.42, "volume": 4066310.0}, {"date": "2019-06-05", "close": 15.99, "volume": 17770190.0}, {"date": "2019-06-06", "close": 15.77, "volume": 5726306.0}, {"date": "2019-06-07", "close": 15.94, "volume": 4449693.0}, {"date": "2019-06-10", "close": 17.39, "volume": 9728882.0}, {"date": "2019-06-11", "close": 16.97, "volume": 5717279.0}, {"date": "2019-06-12", "close": 17.1, "volume": 3462231.0}, {"date": "2019-06-13", "close": 16.36, "volume": 5658373.0}, {"date": "2019-06-14", "close": 15.44, "volume": 5706018.0}, {"date": "2019-06-17", "close": 15.85, "volume": 4348719.0}, {"date": "2019-06-18", "close": 15.71, "volume": 3576926.0}, {"date": "2019-06-19", "close": 15.85, "volume": 3791691.0}, {"date": "2019-06-20", "close": 16.43, "volume": 7136110.0}, {"date": "2019-06-21", "close": 15.94, "volume": 6639255.0}, {"date": "2019-06-24", "close": 16.09, "volume": 3989708.0}, {"date": "2019-06-25", "close": 15.79, "volume": 3017876.0}, {"date": "2019-06-26", "close": 15.87, "volume": 2033977.0}, {"date": "2019-06-27", "close": 15.97, "volume": 4453524.0}, {"date": "2019-06-28", "close": 15.98, "volume": 3131240.0}, {"date": "2019-07-01", "close": 16.02, "volume": 3332788.0}, {"date": "2019-07-02", "close": 15.51, "volume": 3419685.0}, {"date": "2019-07-03", "close": 15.24, "volume": 3951416.0}, {"date": "2019-07-05", "close": 15.29, "volume": 2010719.0}, {"date": "2019-07-08", "close": 15.1, "volume": 2566721.0}, {"date": "2019-07-09", "close": 15.53, "volume": 2886273.0}, {"date": "2019-07-10", "close": 15.29, "volume": 2005253.0}, {"date": "2019-07-11", "close": 15.15, "volume": 3925424.0}, {"date": "2019-07-12", "close": 14.24, "volume": 8861229.0}, {"date": "2019-07-15", "close": 14.88, "volume": 4573131.0}, {"date": "2019-07-16", "close": 14.94, "volume": 3213436.0}, {"date": "2019-07-17", "close": 14.99, "volume": 2793089.0}, {"date": "2019-07-18", "close": 14.96, "volume": 1937476.0}, {"date": "2019-07-19", "close": 14.97, "volume": 3626853.0}, {"date": "2019-07-22", "close": 14.69, "volume": 3211877.0}, {"date": "2019-07-23", "close": 15.37, "volume": 3908986.0}, {"date": "2019-07-24", "close": 15.43, "volume": 3227866.0}, {"date": "2019-07-25", "close": 14.97, "volume": 2128662.0}, {"date": "2019-07-26", "close": 14.9, "volume": 2133711.0}, {"date": "2019-07-29", "close": 14.25, "volume": 4496023.0}, {"date": "2019-07-30", "close": 13.92, "volume": 4054946.0}, {"date": "2019-07-31", "close": 13.81, "volume": 2511583.0}, {"date": "2019-08-01", "close": 12.73, "volume": 7242062.0}, {"date": "2019-08-02", "close": 13.84, "volume": 7105957.0}, {"date": "2019-08-05", "close": 13.42, "volume": 4401264.0}, {"date": "2019-08-06", "close": 13.81, "volume": 3950981.0}, {"date": "2019-08-07", "close": 14.43, "volume": 6571399.0}, {"date": "2019-08-08", "close": 13.89, "volume": 13382490.0}, {"date": "2019-08-09", "close": 13.36, "volume": 5250089.0}, {"date": "2019-08-12", "close": 13.25, "volume": 4108314.0}, {"date": "2019-08-13", "close": 13.92, "volume": 5058080.0}, {"date": "2019-08-14", "close": 13.27, "volume": 4102457.0}, {"date": "2019-08-15", "close": 12.17, "volume": 6495085.0}, {"date": "2019-08-16", "close": 12.11, "volume": 3669837.0}, {"date": "2019-08-19", "close": 11.86, "volume": 4278133.0}, {"date": "2019-08-20", "close": 11.75, "volume": 3011560.0}, {"date": "2019-08-21", "close": 12.0, "volume": 3527946.0}, {"date": "2019-08-22", "close": 11.58, "volume": 2633642.0}, {"date": "2019-08-23", "close": 11.4, "volume": 3487020.0}, {"date": "2019-08-26", "close": 11.54, "volume": 3910076.0}, {"date": "2019-08-27", "close": 11.02, "volume": 3582495.0}, {"date": "2019-08-28", "close": 11.14, "volume": 3564468.0}, {"date": "2019-08-29", "close": 11.06, "volume": 1847084.0}, {"date": "2019-08-30", "close": 11.02, "volume": 1605212.0}, {"date": "2019-09-03", "close": 11.3, "volume": 3593245.0}, {"date": "2019-09-04", "close": 11.04, "volume": 3267246.0}, {"date": "2019-09-05", "close": 11.58, "volume": 3701337.0}, {"date": "2019-09-06", "close": 11.93, "volume": 7283512.0}, {"date": "2019-09-09", "close": 11.31, "volume": 5077850.0}, {"date": "2019-09-10", "close": 11.73, "volume": 4094365.0}, {"date": "2019-09-11", "close": 11.54, "volume": 3318067.0}, {"date": "2019-09-12", "close": 11.38, "volume": 2096025.0}, {"date": "2019-09-13", "close": 11.53, "volume": 2048192.0}, {"date": "2019-09-16", "close": 11.45, "volume": 2253196.0}, {"date": "2019-09-17", "close": 11.15, "volume": 1916281.0}, {"date": "2019-09-18", "close": 10.96, "volume": 3995428.0}, {"date": "2019-09-19", "close": 10.23, "volume": 5372544.0}, {"date": "2019-09-20", "close": 10.29, "volume": 3144604.0}, {"date": "2019-09-23", "close": 10.25, "volume": 1838062.0}, {"date": "2019-09-24", "close": 9.365, "volume": 5228758.0}, {"date": "2019-09-25", "close": 9.57, "volume": 4182469.0}, {"date": "2019-09-26", "close": 9.36, "volume": 3242671.0}, {"date": "2019-09-27", "close": 9.145, "volume": 2913871.0}, {"date": "2019-09-30", "close": 9.05, "volume": 3940240.0}, {"date": "2019-10-01", "close": 8.96, "volume": 4061127.0}, {"date": "2019-10-02", "close": 8.895, "volume": 4571154.0}, {"date": "2019-10-03", "close": 9.3, "volume": 3755340.0}, {"date": "2019-10-04", "close": 9.015, "volume": 2761179.0}, {"date": "2019-10-07", "close": 8.87, "volume": 2024781.0}, {"date": "2019-10-08", "close": 8.55, "volume": 4602530.0}, {"date": "2019-10-09", "close": 8.57, "volume": 2928309.0}, {"date": "2019-10-10", "close": 7.95, "volume": 6824290.0}, {"date": "2019-10-11", "close": 7.845, "volume": 5629097.0}, {"date": "2019-10-14", "close": 7.865, "volume": 3980754.0}, {"date": "2019-10-15", "close": 8.32, "volume": 5435523.0}, {"date": "2019-10-16", "close": 8.4, "volume": 11973170.0}, {"date": "2019-10-17", "close": 8.86, "volume": 40962420.0}, {"date": "2019-10-18", "close": 8.32, "volume": 12864550.0}, {"date": "2019-10-21", "close": 8.51, "volume": 6221783.0}, {"date": "2019-10-22", "close": 8.3, "volume": 3985068.0}, {"date": "2019-10-23", "close": 8.77, "volume": 4810109.0}, {"date": "2019-10-24", "close": 9.1, "volume": 13324300.0}, {"date": "2019-10-25", "close": 8.96, "volume": 5591382.0}, {"date": "2019-10-28", "close": 8.75, "volume": 5892587.0}, {"date": "2019-10-29", "close": 8.37, "volume": 4483887.0}, {"date": "2019-10-30", "close": 8.3, "volume": 2676263.0}, {"date": "2019-10-31", "close": 8.21, "volume": 4579171.0}, {"date": "2019-11-01", "close": 8.22, "volume": 3021954.0}, {"date": "2019-11-04", "close": 8.08, "volume": 4312321.0}, {"date": "2019-11-05", "close": 8.23, "volume": 3596968.0}, {"date": "2019-11-06", "close": 8.33, "volume": 3645152.0}, {"date": "2019-11-07", "close": 7.93, "volume": 6158625.0}, {"date": "2019-11-08", "close": 8.52, "volume": 7920348.0}, {"date": "2019-11-11", "close": 8.08, "volume": 10163760.0}, {"date": "2019-11-12", "close": 7.83, "volume": 11799130.0}, {"date": "2019-11-13", "close": 7.26, "volume": 11451280.0}, {"date": "2019-11-14", "close": 6.82, "volume": 10261990.0}, {"date": "2019-11-15", "close": 6.28, "volume": 17375330.0}, {"date": "2019-11-18", "close": 6.14, "volume": 8211294.0}, {"date": "2019-11-19", "close": 6.7, "volume": 17279130.0}, {"date": "2019-11-20", "close": 6.87, "volume": 17881520.0}, {"date": "2019-11-21", "close": 7.62, "volume": 24566840.0}, {"date": "2019-11-22", "close": 7.065, "volume": 11597080.0}, {"date": "2019-11-25", "close": 6.9, "volume": 6190388.0}, {"date": "2019-11-26", "close": 6.74, "volume": 7661569.0}, {"date": "2019-11-27", "close": 6.86, "volume": 5202874.0}, {"date": "2019-11-29", "close": 6.85, "volume": 2919398.0}, {"date": "2019-12-02", "close": 6.5, "volume": 5618581.0}, {"date": "2019-12-03", "close": 6.88, "volume": 6336846.0}, {"date": "2019-12-04", "close": 6.58, "volume": 4852706.0}, {"date": "2019-12-05", "close": 6.65, "volume": 4332747.0}, {"date": "2019-12-06", "close": 6.71, "volume": 2560123.0}, {"date": "2019-12-09", "close": 6.96, "volume": 6165845.0}, {"date": "2019-12-10", "close": 6.83, "volume": 4814843.0}, {"date": "2019-12-11", "close": 6.82, "volume": 4447367.0}, {"date": "2019-12-12", "close": 7.3, "volume": 7502984.0}, {"date": "2019-12-13", "close": 7.28, "volume": 6414141.0}, {"date": "2019-12-16", "close": 7.11, "volume": 4736604.0}, {"date": "2019-12-17", "close": 6.96, "volume": 4485270.0}, {"date": "2019-12-18", "close": 6.67, "volume": 6857936.0}, {"date": "2019-12-19", "close": 6.92, "volume": 5028551.0}, {"date": "2019-12-20", "close": 7.0, "volume": 3963633.0}, {"date": "2019-12-23", "close": 7.04, "volume": 4874659.0}, {"date": "2019-12-24", "close": 7.14, "volume": 4412818.0}, {"date": "2019-12-26", "close": 6.82, "volume": 6202227.0}, {"date": "2019-12-27", "close": 6.88, "volume": 4525393.0}, {"date": "2019-12-30", "close": 6.62, "volume": 6875523.0}, {"date": "2019-12-31", "close": 7.67, "volume": 19809160.0}, {"date": "2020-01-02", "close": 7.36, "volume": 12664150.0}, {"date": "2020-01-03", "close": 7.13, "volume": 7837542.0}, {"date": "2020-01-06", "close": 6.79, "volume": 9868418.0}, {"date": "2020-01-07", "close": 6.66, "volume": 9905678.0}, {"date": "2020-01-08", "close": 6.64, "volume": 12671960.0}, {"date": "2020-01-09", "close": 7.05, "volume": 12614470.0}, {"date": "2020-01-10", "close": 6.79, "volume": 12228410.0}, {"date": "2020-01-13", "close": 7.51, "volume": 17939940.0}, {"date": "2020-01-14", "close": 7.89, "volume": 20633060.0}, {"date": "2020-01-15", "close": 8.34, "volume": 27168360.0}, {"date": "2020-01-16", "close": 8.13, "volume": 15042850.0}, {"date": "2020-01-17", "close": 8.55, "volume": 14495020.0}, {"date": "2020-01-21", "close": 8.17, "volume": 16157370.0}, {"date": "2020-01-22", "close": 8.34, "volume": 12806600.0}, {"date": "2020-01-23", "close": 8.35, "volume": 9507831.0}, {"date": "2020-01-24", "close": 7.58, "volume": 16619480.0}, {"date": "2020-01-27", "close": 7.25, "volume": 8123553.0}, {"date": "2020-01-28", "close": 7.71, "volume": 8715745.0}, {"date": "2020-01-29", "close": 7.53, "volume": 6411465.0}, {"date": "2020-01-30", "close": 7.44, "volume": 5863661.0}, {"date": "2020-01-31", "close": 7.18, "volume": 6826145.0}, {"date": "2020-02-03", "close": 7.13, "volume": 6504125.0}, {"date": "2020-02-04", "close": 7.425, "volume": 6608938.0}, {"date": "2020-02-05", "close": 7.27, "volume": 4753909.0}, {"date": "2020-02-06", "close": 7.01, "volume": 6018338.0}, {"date": "2020-02-07", "close": 6.88, "volume": 7175033.0}, {"date": "2020-02-10", "close": 6.71, "volume": 5848018.0}, {"date": "2020-02-11", "close": 6.88, "volume": 7028757.0}, {"date": "2020-02-12", "close": 6.73, "volume": 5313251.0}, {"date": "2020-02-13", "close": 6.87, "volume": 5656625.0}, {"date": "2020-02-14", "close": 7.34, "volume": 13349920.0}, {"date": "2020-02-18", "close": 7.21, "volume": 5232540.0}, {"date": "2020-02-19", "close": 7.29, "volume": 4477967.0}, {"date": "2020-02-20", "close": 7.34, "volume": 9062830.0}, {"date": "2020-02-21", "close": 7.15, "volume": 5244191.0}, {"date": "2020-02-24", "close": 6.37, "volume": 10705190.0}, {"date": "2020-02-25", "close": 6.03, "volume": 8905493.0}, {"date": "2020-02-26", "close": 6.09, "volume": 7368370.0}, {"date": "2020-02-27", "close": 6.03, "volume": 10044420.0}, {"date": "2020-02-28", "close": 5.85, "volume": 5646821.0}, {"date": "2020-03-02", "close": 6.02, "volume": 6173569.0}, {"date": "2020-03-03", "close": 5.32, "volume": 10881170.0}, {"date": "2020-03-04", "close": 5.96, "volume": 7514437.0}, {"date": "2020-03-05", "close": 5.92, "volume": 7022082.0}, {"date": "2020-03-06", "close": 5.81, "volume": 6055261.0}, {"date": "2020-03-09", "close": 5.26, "volume": 5806082.0}, {"date": "2020-03-10", "close": 5.45, "volume": 3671768.0}, {"date": "2020-03-11", "close": 5.41, "volume": 5932754.0}, {"date": "2020-03-12", "close": 4.52, "volume": 7308406.0}, {"date": "2020-03-13", "close": 5.26, "volume": 7322072.0}, {"date": "2020-03-16", "close": 5.39, "volume": 7746764.0}, {"date": "2020-03-17", "close": 5.96, "volume": 7448557.0}, {"date": "2020-03-18", "close": 5.71, "volume": 6323078.0}, {"date": "2020-03-19", "close": 5.87, "volume": 7493518.0}, {"date": "2020-03-20", "close": 5.55, "volume": 6740734.0}, {"date": "2020-03-23", "close": 5.12, "volume": 4483078.0}, {"date": "2020-03-24", "close": 5.47, "volume": 5472434.0}, {"date": "2020-03-25", "close": 5.63, "volume": 6429829.0}, {"date": "2020-03-26", "close": 6.32, "volume": 11869220.0}, {"date": "2020-03-27", "close": 6.29, "volume": 6326158.0}, {"date": "2020-03-30", "close": 6.34, "volume": 4538725.0}, {"date": "2020-03-31", "close": 5.67, "volume": 6843073.0}, {"date": "2020-04-01", "close": 5.24, "volume": 3903676.0}, {"date": "2020-04-02", "close": 5.42, "volume": 4698328.0}, {"date": "2020-04-03", "close": 5.52, "volume": 4506204.0}, {"date": "2020-04-06", "close": 5.77, "volume": 4308918.0}, {"date": "2020-04-07", "close": 5.62, "volume": 5334792.0}, {"date": "2020-04-08", "close": 6.07, "volume": 8135396.0}, {"date": "2020-04-09", "close": 5.79, "volume": 6176091.0}, {"date": "2020-04-13", "close": 5.79, "volume": 3816738.0}, {"date": "2020-04-14", "close": 6.01, "volume": 4404943.0}, {"date": "2020-04-15", "close": 5.88, "volume": 4359350.0}, {"date": "2020-04-16", "close": 5.8, "volume": 2948115.0}, {"date": "2020-04-17", "close": 5.985, "volume": 4434983.0}, {"date": "2020-04-20", "close": 6.07, "volume": 4740519.0}, {"date": "2020-04-21", "close": 5.94, "volume": 3530835.0}, {"date": "2020-04-22", "close": 5.9, "volume": 2413075.0}, {"date": "2020-04-23", "close": 5.99, "volume": 3775198.0}, {"date": "2020-04-24", "close": 6.2, "volume": 4828031.0}, {"date": "2020-04-27", "close": 6.44, "volume": 6346993.0}, {"date": "2020-04-28", "close": 6.27, "volume": 4027265.0}, {"date": "2020-04-29", "close": 6.23, "volume": 4510473.0}, {"date": "2020-04-30", "close": 5.94, "volume": 4417593.0}, {"date": "2020-05-01", "close": 5.64, "volume": 5980735.0}, {"date": "2020-05-04", "close": 5.84, "volume": 4094872.0}, {"date": "2020-05-05", "close": 5.74, "volume": 4061150.0}, {"date": "2020-05-06", "close": 5.57, "volume": 5575070.0}, {"date": "2020-05-07", "close": 5.59, "volume": 4284250.0}, {"date": "2020-05-08", "close": 5.42, "volume": 8456008.0}, {"date": "2020-05-11", "close": 5.27, "volume": 4602278.0}, {"date": "2020-05-12", "close": 5.18, "volume": 4827720.0}, {"date": "2020-05-13", "close": 4.84, "volume": 7068068.0}, {"date": "2020-05-14", "close": 4.94, "volume": 5565510.0}, {"date": "2020-05-15", "close": 5.53, "volume": 10430310.0}, {"date": "2020-05-18", "close": 5.58, "volume": 14967800.0}, {"date": "2020-05-19", "close": 5.6, "volume": 7085260.0}, {"date": "2020-05-20", "close": 5.54, "volume": 4729113.0}, {"date": "2020-05-21", "close": 6.2, "volume": 14199470.0}, {"date": "2020-05-22", "close": 6.7, "volume": 17845950.0}, {"date": "2020-05-26", "close": 6.66, "volume": 11624630.0}, {"date": "2020-05-27", "close": 6.72, "volume": 7735657.0}, {"date": "2020-05-28", "close": 6.74, "volume": 9215724.0}, {"date": "2020-05-29", "close": 6.53, "volume": 7232161.0}, {"date": "2020-06-01", "close": 6.62, "volume": 4955174.0}, {"date": "2020-06-02", "close": 6.43, "volume": 3931140.0}, {"date": "2020-06-03", "close": 6.46, "volume": 3437584.0}, {"date": "2020-06-04", "close": 6.69, "volume": 7561428.0}, {"date": "2020-06-05", "close": 6.6, "volume": 5027529.0}, {"date": "2020-06-08", "close": 8.02, "volume": 16272910.0}, {"date": "2020-06-09", "close": 7.51, "volume": 11436750.0}, {"date": "2020-06-10", "close": 7.59, "volume": 7152288.0}, {"date": "2020-06-11", "close": 6.42, "volume": 11890100.0}, {"date": "2020-06-12", "close": 6.47, "volume": 5457999.0}, {"date": "2020-06-15", "close": 6.51, "volume": 4140993.0}, {"date": "2020-06-16", "close": 6.72, "volume": 5121372.0}, {"date": "2020-06-17", "close": 6.58, "volume": 3604529.0}, {"date": "2020-06-18", "close": 6.56, "volume": 4322580.0}, {"date": "2020-06-19", "close": 6.42, "volume": 6494576.0}, {"date": "2020-06-22", "close": 6.45, "volume": 2878970.0}, {"date": "2020-06-23", "close": 6.53, "volume": 7214769.0}, {"date": "2020-06-24", "close": 6.38, "volume": 4805643.0}, {"date": "2020-06-25", "close": 6.31, "volume": 3786448.0}, {"date": "2020-06-26", "close": 6.0, "volume": 3429215.0}, {"date": "2020-06-29", "close": 6.1, "volume": 2831560.0}, {"date": "2020-06-30", "close": 6.11, "volume": 3257484.0}, {"date": "2020-07-01", "close": 6.11, "volume": 2131071.0}, {"date": "2020-07-02", "close": 6.17, "volume": 2169379.0}, {"date": "2020-07-06", "close": 6.45, "volume": 4066741.0}, {"date": "2020-07-07", "close": 6.27, "volume": 2585864.0}, {"date": "2020-07-08", "close": 6.19, "volume": 2085256.0}, {"date": "2020-07-09", "close": 6.02, "volume": 3087994.0}, {"date": "2020-07-10", "close": 6.32, "volume": 3646719.0}, {"date": "2020-07-13", "close": 6.27, "volume": 5619417.0}, {"date": "2020-07-14", "close": 6.4, "volume": 2504866.0}, {"date": "2020-07-15", "close": 7.02, "volume": 7848797.0}, {"date": "2020-07-16", "close": 6.9, "volume": 5363360.0}, {"date": "2020-07-17", "close": 6.75, "volume": 4984655.0}, {"date": "2020-07-20", "close": 6.63, "volume": 3140352.0}, {"date": "2020-07-21", "close": 6.71, "volume": 3143073.0}, {"date": "2020-07-22", "close": 6.65, "volume": 1994760.0}, {"date": "2020-07-23", "close": 6.38, "volume": 2511902.0}, {"date": "2020-07-24", "close": 6.31, "volume": 2229052.0}, {"date": "2020-07-27", "close": 6.58, "volume": 3628214.0}, {"date": "2020-07-28", "close": 7.08, "volume": 6644270.0}, {"date": "2020-07-29", "close": 6.75, "volume": 4489707.0}, {"date": "2020-07-30", "close": 6.65, "volume": 3685111.0}, {"date": "2020-07-31", "close": 6.55, "volume": 3549030.0}, {"date": "2020-08-03", "close": 6.79, "volume": 3378536.0}, {"date": "2020-08-04", "close": 7.08, "volume": 4284833.0}, {"date": "2020-08-05", "close": 6.98, "volume": 4482130.0}, {"date": "2020-08-06", "close": 5.87, "volume": 15002390.0}, {"date": "2020-08-07", "close": 5.64, "volume": 5987917.0}, {"date": "2020-08-10", "close": 5.8, "volume": 5305298.0}, {"date": "2020-08-11", "close": 5.55, "volume": 4379707.0}, {"date": "2020-08-12", "close": 5.79, "volume": 3917801.0}, {"date": "2020-08-13", "close": 5.74, "volume": 3081843.0}, {"date": "2020-08-14", "close": 5.63, "volume": 4432614.0}, {"date": "2020-08-17", "close": 5.6, "volume": 2695071.0}, {"date": "2020-08-18", "close": 5.51, "volume": 3251734.0}, {"date": "2020-08-19", "close": 5.44, "volume": 2283854.0}, {"date": "2020-08-20", "close": 5.41, "volume": 1810635.0}, {"date": "2020-08-21", "close": 5.31, "volume": 2083676.0}, {"date": "2020-08-24", "close": 5.49, "volume": 2909343.0}, {"date": "2020-08-25", "close": 5.47, "volume": 1754813.0}, {"date": "2020-08-26", "close": 5.36, "volume": 1896554.0}, {"date": "2020-08-27", "close": 5.42, "volume": 1855055.0}, {"date": "2020-08-28", "close": 5.67, "volume": 4065868.0}, {"date": "2020-08-31", "close": 5.57, "volume": 2795517.0}, {"date": "2020-09-01", "close": 5.45, "volume": 2203291.0}, {"date": "2020-09-02", "close": 5.46, "volume": 2051653.0}, {"date": "2020-09-03", "close": 5.39, "volume": 2816045.0}, {"date": "2020-09-04", "close": 5.39, "volume": 3165632.0}, {"date": "2020-09-08", "close": 5.24, "volume": 1774563.0}, {"date": "2020-09-09", "close": 5.28, "volume": 2142020.0}, {"date": "2020-09-10", "close": 5.29, "volume": 2132413.0}, {"date": "2020-09-11", "close": 5.21, "volume": 2606417.0}, {"date": "2020-09-14", "close": 5.41, "volume": 2161189.0}, {"date": "2020-09-15", "close": 5.39, "volume": 2128397.0}, {"date": "2020-09-16", "close": 5.4, "volume": 3146284.0}, {"date": "2020-09-17", "close": 5.24, "volume": 2131174.0}, {"date": "2020-09-18", "close": 5.29, "volume": 2182823.0}, {"date": "2020-09-21", "close": 5.12, "volume": 2854895.0}, {"date": "2020-09-22", "close": 5.31, "volume": 3848279.0}, {"date": "2020-09-23", "close": 5.05, "volume": 4044594.0}, {"date": "2020-09-24", "close": 5.13, "volume": 2874152.0}, {"date": "2020-09-25", "close": 5.08, "volume": 2242904.0}, {"date": "2020-09-28", "close": 4.96, "volume": 2440243.0}, {"date": "2020-09-29", "close": 5.05, "volume": 2808731.0}, {"date": "2020-09-30", "close": 5.01, "volume": 1614510.0}, {"date": "2020-10-01", "close": 5.0, "volume": 1656905.0}, {"date": "2020-10-02", "close": 5.03, "volume": 2404526.0}, {"date": "2020-10-05", "close": 5.24, "volume": 2941007.0}, {"date": "2020-10-06", "close": 5.04, "volume": 2389446.0}, {"date": "2020-10-07", "close": 5.32, "volume": 2937668.0}, {"date": "2020-10-08", "close": 5.85, "volume": 7469557.0}, {"date": "2020-10-09", "close": 5.74, "volume": 7503883.0}, {"date": "2020-10-12", "close": 5.9, "volume": 5561667.0}, {"date": "2020-10-13", "close": 5.72, "volume": 3008644.0}, {"date": "2020-10-14", "close": 5.62, "volume": 2251637.0}, {"date": "2020-10-15", "close": 5.49, "volume": 2114219.0}, {"date": "2020-10-16", "close": 5.43, "volume": 1817192.0}, {"date": "2020-10-19", "close": 5.75, "volume": 3847560.0}, {"date": "2020-10-20", "close": 5.68, "volume": 1990411.0}, {"date": "2020-10-21", "close": 5.89, "volume": 3641265.0}, {"date": "2020-10-22", "close": 6.07, "volume": 3369612.0}, {"date": "2020-10-23", "close": 5.83, "volume": 2464546.0}, {"date": "2020-10-26", "close": 5.53, "volume": 2056118.0}, {"date": "2020-10-27", "close": 5.58, "volume": 1483792.0}, {"date": "2020-10-28", "close": 5.47, "volume": 2279173.0}, {"date": "2020-10-29", "close": 5.57, "volume": 1589437.0}, {"date": "2020-10-30", "close": 5.29, "volume": 3435610.0}, {"date": "2020-11-02", "close": 6.01, "volume": 8233697.0}, {"date": "2020-11-03", "close": 6.04, "volume": 5678117.0}, {"date": "2020-11-04", "close": 5.54, "volume": 7021230.0}, {"date": "2020-11-05", "close": 6.465, "volume": 15885480.0}, {"date": "2020-11-06", "close": 7.51, "volume": 45759170.0}, {"date": "2020-11-09", "close": 7.23, "volume": 19547980.0}, {"date": "2020-11-10", "close": 7.27, "volume": 7933427.0}, {"date": "2020-11-11", "close": 7.12, "volume": 8083759.0}, {"date": "2020-11-12", "close": 6.91, "volume": 4284183.0}, {"date": "2020-11-13", "close": 7.09, "volume": 8545681.0}, {"date": "2020-11-16", "close": 7.12, "volume": 4546203.0}, {"date": "2020-11-17", "close": 7.36, "volume": 5114773.0}, {"date": "2020-11-18", "close": 7.26, "volume": 4650207.0}, {"date": "2020-11-19", "close": 7.22, "volume": 2791892.0}, {"date": "2020-11-20", "close": 7.22, "volume": 3862997.0}, {"date": "2020-11-23", "close": 7.34, "volume": 4599706.0}, {"date": "2020-11-24", "close": 8.02, "volume": 9177866.0}, {"date": "2020-11-25", "close": 7.97, "volume": 4451747.0}, {"date": "2020-11-27", "close": 8.47, "volume": 7217476.0}, {"date": "2020-11-30", "close": 8.85, "volume": 13735640.0}, {"date": "2020-12-01", "close": 8.32, "volume": 7573755.0}, {"date": "2020-12-02", "close": 8.55, "volume": 13218110.0}, {"date": "2020-12-03", "close": 8.8, "volume": 5814960.0}, {"date": "2020-12-04", "close": 8.63, "volume": 9240387.0}, {"date": "2020-12-07", "close": 8.47, "volume": 4583319.0}, {"date": "2020-12-08", "close": 8.64, "volume": 3088419.0}, {"date": "2020-12-09", "close": 8.32, "volume": 3616396.0}, {"date": "2020-12-10", "close": 8.14, "volume": 3525621.0}, {"date": "2020-12-11", "close": 7.98, "volume": 3136211.0}, {"date": "2020-12-14", "close": 7.87, "volume": 2681225.0}, {"date": "2020-12-15", "close": 8.12, "volume": 3094602.0}, {"date": "2020-12-16", "close": 8.11, "volume": 3489749.0}, {"date": "2020-12-17", "close": 7.9, "volume": 2626169.0}, {"date": "2020-12-18", "close": 7.78, "volume": 2096582.0}, {"date": "2020-12-21", "close": 7.47, "volume": 2631890.0}, {"date": "2020-12-22", "close": 7.58, "volume": 2348538.0}, {"date": "2020-12-23", "close": 7.68, "volume": 3146282.0}, {"date": "2020-12-24", "close": 7.48, "volume": 1537922.0}, {"date": "2020-12-28", "close": 7.3, "volume": 2408797.0}, {"date": "2020-12-29", "close": 7.12, "volume": 2901597.0}, {"date": "2020-12-30", "close": 7.24, "volume": 2183312.0}, {"date": "2020-12-31", "close": 6.94, "volume": 2819612.0}, {"date": "2021-01-04", "close": 7.61, "volume": 6094644.0}, {"date": "2021-01-05", "close": 7.52, "volume": 4570228.0}, {"date": "2021-01-06", "close": 8.65, "volume": 16559500.0}, {"date": "2021-01-07", "close": 8.81, "volume": 10473530.0}, {"date": "2021-01-08", "close": 9.06, "volume": 5245386.0}, {"date": "2021-01-11", "close": 9.8, "volume": 8302982.0}, {"date": "2021-01-12", "close": 9.76, "volume": 5550185.0}, {"date": "2021-01-13", "close": 10.7, "volume": 9588642.0}, {"date": "2021-01-14", "close": 11.26, "volume": 9774139.0}, {"date": "2021-01-15", "close": 10.93, "volume": 9244331.0}, {"date": "2021-01-19", "close": 11.09, "volume": 4573449.0}, {"date": "2021-01-20", "close": 10.95, "volume": 3050848.0}, {"date": "2021-01-21", "close": 10.74, "volume": 3494378.0}, {"date": "2021-01-22", "close": 10.65, "volume": 2825313.0}, {"date": "2021-01-25", "close": 9.91, "volume": 5642571.0}, {"date": "2021-01-26", "close": 10.38, "volume": 5212652.0}, {"date": "2021-01-27", "close": 10.34, "volume": 4931067.0}, {"date": "2021-01-28", "close": 10.48, "volume": 3858271.0}, {"date": "2021-01-29", "close": 10.35, "volume": 5436889.0}, {"date": "2021-02-01", "close": 10.2, "volume": 2873298.0}, {"date": "2021-02-02", "close": 11.35, "volume": 9871844.0}, {"date": "2021-02-03", "close": 12.25, "volume": 12646900.0}, {"date": "2021-02-04", "close": 12.19, "volume": 6345443.0}, {"date": "2021-02-05", "close": 12.01, "volume": 3803889.0}, {"date": "2021-02-08", "close": 12.82, "volume": 6114683.0}, {"date": "2021-02-09", "close": 13.59, "volume": 14040540.0}, {"date": "2021-02-10", "close": 15.55, "volume": 30221820.0}, {"date": "2021-02-11", "close": 12.15, "volume": 25226680.0}, {"date": "2021-02-12", "close": 12.27, "volume": 23371840.0}, {"date": "2021-02-16", "close": 13.19, "volume": 11061330.0}, {"date": "2021-02-17", "close": 12.48, "volume": 6293458.0}, {"date": "2021-02-18", "close": 11.72, "volume": 6125928.0}, {"date": "2021-02-19", "close": 12.3, "volume": 4608922.0}, {"date": "2021-02-22", "close": 11.69, "volume": 4551641.0}, {"date": "2021-02-23", "close": 11.13, "volume": 6365575.0}, {"date": "2021-02-24", "close": 11.41, "volume": 4466022.0}, {"date": "2021-02-25", "close": 10.79, "volume": 4620404.0}, {"date": "2021-02-26", "close": 10.45, "volume": 5245636.0}, {"date": "2021-03-01", "close": 11.03, "volume": 3922109.0}, {"date": "2021-03-02", "close": 10.62, "volume": 6069368.0}, {"date": "2021-03-03", "close": 10.31, "volume": 3732470.0}, {"date": "2021-03-04", "close": 9.64, "volume": 6799965.0}, {"date": "2021-03-05", "close": 9.48, "volume": 5733131.0}, {"date": "2021-03-08", "close": 9.44, "volume": 3046408.0}, {"date": "2021-03-09", "close": 9.96, "volume": 3345612.0}, {"date": "2021-03-10", "close": 9.73, "volume": 3708254.0}, {"date": "2021-03-11", "close": 10.48, "volume": 4363033.0}, {"date": "2021-03-12", "close": 10.34, "volume": 4066894.0}, {"date": "2021-03-15", "close": 10.67, "volume": 5139071.0}, {"date": "2021-03-16", "close": 10.19, "volume": 3675912.0}, {"date": "2021-03-17", "close": 10.23, "volume": 3977562.0}, {"date": "2021-03-18", "close": 9.79, "volume": 3905074.0}, {"date": "2021-03-19", "close": 10.15, "volume": 2133567.0}, {"date": "2021-03-22", "close": 9.75, "volume": 2421868.0}, {"date": "2021-03-23", "close": 9.54, "volume": 2400631.0}, {"date": "2021-03-24", "close": 9.26, "volume": 3384325.0}, {"date": "2021-03-25", "close": 9.51, "volume": 2802547.0}, {"date": "2021-03-26", "close": 9.29, "volume": 2709132.0}, {"date": "2021-03-29", "close": 9.16, "volume": 2584410.0}, {"date": "2021-03-30", "close": 9.3, "volume": 1764623.0}, {"date": "2021-03-31", "close": 9.46, "volume": 3165783.0}, {"date": "2021-04-01", "close": 9.41, "volume": 2312609.0}, {"date": "2021-04-05", "close": 9.33, "volume": 1583759.0}, {"date": "2021-04-06", "close": 9.13, "volume": 1985343.0}, {"date": "2021-04-07", "close": 8.71, "volume": 3046365.0}, {"date": "2021-04-08", "close": 8.79, "volume": 1830293.0}, {"date": "2021-04-09", "close": 8.88, "volume": 2786089.0}, {"date": "2021-04-12", "close": 8.17, "volume": 3788367.0}, {"date": "2021-04-13", "close": 8.41, "volume": 2688897.0}, {"date": "2021-04-14", "close": 8.24, "volume": 1854873.0}, {"date": "2021-04-15", "close": 8.14, "volume": 2456548.0}, {"date": "2021-04-16", "close": 8.36, "volume": 2235486.0}, {"date": "2021-04-19", "close": 8.2, "volume": 2283985.0}, {"date": "2021-04-20", "close": 7.71, "volume": 3457882.0}, {"date": "2021-04-21", "close": 8.08, "volume": 2104223.0}, {"date": "2021-04-22", "close": 8.03, "volume": 2373190.0}, {"date": "2021-04-23", "close": 8.23, "volume": 1506726.0}, {"date": "2021-04-26", "close": 8.36, "volume": 1520410.0}, {"date": "2021-04-27", "close": 8.21, "volume": 1178571.0}, {"date": "2021-04-28", "close": 8.42, "volume": 2212990.0}, {"date": "2021-04-29", "close": 8.28, "volume": 2437855.0}, {"date": "2021-04-30", "close": 8.14, "volume": 1346180.0}, {"date": "2021-05-03", "close": 7.83, "volume": 2435317.0}, {"date": "2021-05-04", "close": 7.96, "volume": 2758907.0}, {"date": "2021-05-05", "close": 7.89, "volume": 1902964.0}, {"date": "2021-05-06", "close": 7.62, "volume": 2838190.0}, {"date": "2021-05-07", "close": 7.69, "volume": 5174151.0}, {"date": "2021-05-10", "close": 7.29, "volume": 3797690.0}, {"date": "2021-05-11", "close": 7.38, "volume": 2998797.0}, {"date": "2021-05-12", "close": 7.16, "volume": 2172324.0}, {"date": "2021-05-13", "close": 7.175, "volume": 2747653.0}, {"date": "2021-05-14", "close": 7.29, "volume": 1769592.0}, {"date": "2021-05-17", "close": 7.43, "volume": 1800486.0}, {"date": "2021-05-18", "close": 7.53, "volume": 1577995.0}, {"date": "2021-05-19", "close": 7.42, "volume": 1555817.0}, {"date": "2021-05-20", "close": 7.42, "volume": 1313847.0}, {"date": "2021-05-21", "close": 7.34, "volume": 1182062.0}, {"date": "2021-05-24", "close": 7.34, "volume": 1214108.0}, {"date": "2021-05-25", "close": 7.47, "volume": 2037336.0}, {"date": "2021-05-26", "close": 7.77, "volume": 1680728.0}, {"date": "2021-05-27", "close": 7.82, "volume": 1946243.0}, {"date": "2021-05-28", "close": 9.01, "volume": 15461000.0}, {"date": "2021-06-01", "close": 8.25, "volume": 7180858.0}, {"date": "2021-06-02", "close": 8.97, "volume": 6217772.0}, {"date": "2021-06-03", "close": 8.56, "volume": 6901690.0}, {"date": "2021-06-04", "close": 8.61, "volume": 4020069.0}, {"date": "2021-06-07", "close": 9.06, "volume": 3170436.0}, {"date": "2021-06-08", "close": 8.95, "volume": 3283649.0}, {"date": "2021-06-09", "close": 9.03, "volume": 4257201.0}, {"date": "2021-06-10", "close": 8.76, "volume": 2508941.0}, {"date": "2021-06-11", "close": 8.91, "volume": 1954034.0}, {"date": "2021-06-14", "close": 8.87, "volume": 3489600.0}, {"date": "2021-06-15", "close": 8.72, "volume": 2240895.0}, {"date": "2021-06-16", "close": 8.61, "volume": 1677171.0}, {"date": "2021-06-17", "close": 8.56, "volume": 1669072.0}, {"date": "2021-06-18", "close": 8.35, "volume": 1887898.0}, {"date": "2021-06-21", "close": 8.56, "volume": 1976163.0}, {"date": "2021-06-22", "close": 8.52, "volume": 1241799.0}, {"date": "2021-06-23", "close": 8.65, "volume": 1353513.0}, {"date": "2021-06-24", "close": 9.03, "volume": 2402188.0}, {"date": "2021-06-25", "close": 8.88, "volume": 1463281.0}, {"date": "2021-06-28", "close": 8.89, "volume": 2108236.0}, {"date": "2021-06-29", "close": 8.7, "volume": 1934931.0}, {"date": "2021-06-30", "close": 8.6, "volume": 2330629.0}, {"date": "2021-07-01", "close": 8.58, "volume": 1361769.0}, {"date": "2021-07-02", "close": 8.35, "volume": 1616579.0}, {"date": "2021-07-06", "close": 8.1, "volume": 1797975.0}, {"date": "2021-07-07", "close": 8.0, "volume": 2307994.0}, {"date": "2021-07-08", "close": 7.99, "volume": 1187319.0}, {"date": "2021-07-09", "close": 8.07, "volume": 1050152.0}, {"date": "2021-07-12", "close": 8.04, "volume": 1305983.0}, {"date": "2021-07-13", "close": 8.11, "volume": 2629984.0}, {"date": "2021-07-14", "close": 7.67, "volume": 2122384.0}, {"date": "2021-07-15", "close": 7.54, "volume": 1708513.0}, {"date": "2021-07-16", "close": 7.18, "volume": 2041944.0}, {"date": "2021-07-19", "close": 7.16, "volume": 2036205.0}, {"date": "2021-07-20", "close": 7.33, "volume": 1035601.0}, {"date": "2021-07-21", "close": 7.43, "volume": 923529.0}, {"date": "2021-07-22", "close": 7.23, "volume": 893294.0}, {"date": "2021-07-23", "close": 7.15, "volume": 871357.0}, {"date": "2021-07-26", "close": 7.29, "volume": 1326589.0}, {"date": "2021-07-27", "close": 7.13, "volume": 1351363.0}, {"date": "2021-07-28", "close": 7.64, "volume": 2528373.0}, {"date": "2021-07-29", "close": 7.56, "volume": 1248584.0}, {"date": "2021-07-30", "close": 7.37, "volume": 850429.0}, {"date": "2021-08-02", "close": 7.33, "volume": 967878.0}, {"date": "2021-08-03", "close": 7.39, "volume": 901348.0}, {"date": "2021-08-04", "close": 7.11, "volume": 1384179.0}, {"date": "2021-08-05", "close": 7.41, "volume": 1795580.0}, {"date": "2021-08-06", "close": 7.31, "volume": 1522839.0}, {"date": "2021-08-09", "close": 7.22, "volume": 2051979.0}, {"date": "2021-08-10", "close": 7.24, "volume": 1778620.0}, {"date": "2021-08-11", "close": 6.92, "volume": 2661330.0}, {"date": "2021-08-12", "close": 6.64, "volume": 3023508.0}, {"date": "2021-08-13", "close": 6.47, "volume": 4230269.0}, {"date": "2021-08-16", "close": 6.42, "volume": 2151899.0}, {"date": "2021-08-17", "close": 6.37, "volume": 1303932.0}, {"date": "2021-08-18", "close": 6.4, "volume": 1812383.0}, {"date": "2021-08-19", "close": 6.16, "volume": 1987292.0}, {"date": "2021-08-20", "close": 6.17, "volume": 1250096.0}, {"date": "2021-08-23", "close": 6.38, "volume": 1219231.0}, {"date": "2021-08-24", "close": 6.59, "volume": 1519314.0}, {"date": "2021-08-25", "close": 6.51, "volume": 1154853.0}, {"date": "2021-08-26", "close": 6.41, "volume": 1266677.0}, {"date": "2021-08-27", "close": 6.48, "volume": 1110120.0}, {"date": "2021-08-30", "close": 6.41, "volume": 1294504.0}, {"date": "2021-08-31", "close": 6.61, "volume": 1741587.0}, {"date": "2021-09-01", "close": 6.47, "volume": 1610778.0}, {"date": "2021-09-02", "close": 6.6, "volume": 1492968.0}, {"date": "2021-09-03", "close": 6.5, "volume": 1373189.0}, {"date": "2021-09-07", "close": 6.37, "volume": 1150779.0}, {"date": "2021-09-08", "close": 6.16, "volume": 1950909.0}, {"date": "2021-09-09", "close": 6.21, "volume": 1656690.0}, {"date": "2021-09-10", "close": 6.13, "volume": 1503621.0}, {"date": "2021-09-13", "close": 6.05, "volume": 1470174.0}, {"date": "2021-09-14", "close": 5.83, "volume": 2427139.0}, {"date": "2021-09-15", "close": 5.91, "volume": 1376938.0}, {"date": "2021-09-16", "close": 5.93, "volume": 954890.0}, {"date": "2021-09-17", "close": 5.975, "volume": 1968153.0}, {"date": "2021-09-20", "close": 5.72, "volume": 2229229.0}, {"date": "2021-09-21", "close": 5.67, "volume": 1843589.0}, {"date": "2021-09-22", "close": 5.9, "volume": 2165893.0}, {"date": "2021-09-23", "close": 6.0, "volume": 1849151.0}, {"date": "2021-09-24", "close": 5.7, "volume": 2225258.0}, {"date": "2021-09-27", "close": 5.89, "volume": 2238078.0}, {"date": "2021-09-28", "close": 5.65, "volume": 2009103.0}, {"date": "2021-09-29", "close": 5.6, "volume": 1418997.0}, {"date": "2021-09-30", "close": 5.66, "volume": 1620869.0}, {"date": "2021-10-01", "close": 5.64, "volume": 1427691.0}, {"date": "2021-10-04", "close": 5.49, "volume": 1896302.0}, {"date": "2021-10-05", "close": 5.48, "volume": 1885871.0}, {"date": "2021-10-06", "close": 5.47, "volume": 1899538.0}, {"date": "2021-10-07", "close": 5.58, "volume": 1928632.0}, {"date": "2021-10-08", "close": 5.48, "volume": 1233220.0}, {"date": "2021-10-11", "close": 5.37, "volume": 1314713.0}, {"date": "2021-10-12", "close": 5.39, "volume": 1142640.0}, {"date": "2021-10-13", "close": 5.44, "volume": 1681783.0}, {"date": "2021-10-14", "close": 5.53, "volume": 2477812.0}, {"date": "2021-10-15", "close": 5.48, "volume": 1740796.0}, {"date": "2021-10-18", "close": 5.36, "volume": 1780866.0}, {"date": "2021-10-19", "close": 5.81, "volume": 4678994.0}, {"date": "2021-10-20", "close": 5.8, "volume": 3121796.0}, {"date": "2021-10-21", "close": 5.95, "volume": 3423350.0}, {"date": "2021-10-22", "close": 5.65, "volume": 2002628.0}, {"date": "2021-10-25", "close": 5.56, "volume": 2023062.0}, {"date": "2021-10-26", "close": 5.48, "volume": 1841872.0}, {"date": "2021-10-27", "close": 5.29, "volume": 1931873.0}, {"date": "2021-10-28", "close": 5.28, "volume": 2105153.0}, {"date": "2021-10-29", "close": 5.19, "volume": 2372641.0}, {"date": "2021-11-01", "close": 5.42, "volume": 3043158.0}, {"date": "2021-11-02", "close": 5.36, "volume": 2194962.0}, {"date": "2021-11-03", "close": 5.52, "volume": 2238707.0}, {"date": "2021-11-04", "close": 5.41, "volume": 2450008.0}, {"date": "2021-11-05", "close": 5.34, "volume": 4875025.0}, {"date": "2021-11-08", "close": 6.71, "volume": 14574640.0}, {"date": "2021-11-09", "close": 5.7, "volume": 14509380.0}, {"date": "2021-11-10", "close": 5.47, "volume": 6058772.0}, {"date": "2021-11-11", "close": 5.68, "volume": 4262165.0}, {"date": "2021-11-12", "close": 6.26, "volume": 8394703.0}, {"date": "2021-11-15", "close": 5.94, "volume": 7379951.0}, {"date": "2021-11-16", "close": 5.81, "volume": 3636116.0}, {"date": "2021-11-17", "close": 5.55, "volume": 2961766.0}, {"date": "2021-11-18", "close": 4.89, "volume": 7329644.0}, {"date": "2021-11-19", "close": 4.93, "volume": 3292752.0}, {"date": "2021-11-22", "close": 4.69, "volume": 3923799.0}, {"date": "2021-11-23", "close": 4.68, "volume": 3060977.0}, {"date": "2021-11-24", "close": 4.81, "volume": 2379644.0}, {"date": "2021-11-26", "close": 4.67, "volume": 1947173.0}, {"date": "2021-11-29", "close": 4.46, "volume": 3633137.0}, {"date": "2021-11-30", "close": 4.53, "volume": 3161330.0}, {"date": "2021-12-01", "close": 4.21, "volume": 3389137.0}, {"date": "2021-12-02", "close": 4.4, "volume": 3453465.0}, {"date": "2021-12-03", "close": 4.16, "volume": 2547323.0}, {"date": "2021-12-06", "close": 4.32, "volume": 2675978.0}, {"date": "2021-12-07", "close": 4.51, "volume": 2674541.0}, {"date": "2021-12-08", "close": 4.6, "volume": 2150013.0}, {"date": "2021-12-09", "close": 4.49, "volume": 1764004.0}, {"date": "2021-12-10", "close": 4.26, "volume": 1974478.0}, {"date": "2021-12-13", "close": 4.16, "volume": 2370346.0}, {"date": "2021-12-14", "close": 4.08, "volume": 2140630.0}, {"date": "2021-12-15", "close": 4.11, "volume": 2956872.0}, {"date": "2021-12-16", "close": 3.99, "volume": 2525564.0}, {"date": "2021-12-17", "close": 4.31, "volume": 3251300.0}, {"date": "2021-12-20", "close": 4.1, "volume": 2159435.0}, {"date": "2021-12-21", "close": 4.27, "volume": 2317027.0}, {"date": "2021-12-22", "close": 4.22, "volume": 1881670.0}, {"date": "2021-12-23", "close": 4.26, "volume": 2318775.0}, {"date": "2021-12-27", "close": 4.18, "volume": 2031774.0}, {"date": "2021-12-28", "close": 3.96, "volume": 3085285.0}, {"date": "2021-12-29", "close": 3.85, "volume": 4436055.0}, {"date": "2021-12-30", "close": 4.01, "volume": 4337258.0}, {"date": "2021-12-31", "close": 3.92, "volume": 3271310.0}, {"date": "2022-01-03", "close": 4.2, "volume": 2696341.0}, {"date": "2022-01-04", "close": 4.11, "volume": 2775202.0}, {"date": "2022-01-05", "close": 3.86, "volume": 2504343.0}, {"date": "2022-01-06", "close": 3.81, "volume": 2913367.0}, {"date": "2022-01-07", "close": 3.9, "volume": 1799396.0}, {"date": "2022-01-10", "close": 3.96, "volume": 3202793.0}, {"date": "2022-01-11", "close": 4.06, "volume": 2247707.0}, {"date": "2022-01-12", "close": 4.03, "volume": 1595185.0}, {"date": "2022-01-13", "close": 3.9, "volume": 1884127.0}, {"date": "2022-01-14", "close": 3.93, "volume": 1915215.0}, {"date": "2022-01-18", "close": 3.68, "volume": 3013882.0}, {"date": "2022-01-19", "close": 3.59, "volume": 2487269.0}, {"date": "2022-01-20", "close": 3.57, "volume": 2526976.0}, {"date": "2022-01-21", "close": 3.43, "volume": 2689089.0}, {"date": "2022-01-24", "close": 3.43, "volume": 3976204.0}, {"date": "2022-01-25", "close": 3.48, "volume": 2147426.0}, {"date": "2022-01-26", "close": 3.41, "volume": 2026104.0}, {"date": "2022-01-27", "close": 3.3, "volume": 2177122.0}, {"date": "2022-01-28", "close": 3.41, "volume": 2822592.0}, {"date": "2022-01-31", "close": 3.69, "volume": 2047515.0}, {"date": "2022-02-01", "close": 3.83, "volume": 2274453.0}, {"date": "2022-02-02", "close": 3.72, "volume": 998371.0}, {"date": "2022-02-03", "close": 3.48, "volume": 1670691.0}, {"date": "2022-02-04", "close": 3.63, "volume": 1705412.0}, {"date": "2022-02-07", "close": 3.65, "volume": 1398733.0}, {"date": "2022-02-08", "close": 3.72, "volume": 1606094.0}, {"date": "2022-02-09", "close": 3.96, "volume": 3056805.0}, {"date": "2022-02-10", "close": 3.94, "volume": 2704008.0}, {"date": "2022-02-11", "close": 4.04, "volume": 3369609.0}, {"date": "2022-02-14", "close": 3.81, "volume": 2454027.0}, {"date": "2022-02-15", "close": 3.95, "volume": 1551759.0}, {"date": "2022-02-16", "close": 3.98, "volume": 1355080.0}, {"date": "2022-02-17", "close": 3.79, "volume": 1304730.0}, {"date": "2022-02-18", "close": 3.53, "volume": 3353707.0}, {"date": "2022-02-22", "close": 3.37, "volume": 1766790.0}, {"date": "2022-02-23", "close": 3.33, "volume": 1833280.0}, {"date": "2022-02-24", "close": 3.46, "volume": 1785081.0}, {"date": "2022-02-25", "close": 3.54, "volume": 1475041.0}, {"date": "2022-02-28", "close": 3.58, "volume": 1401765.0}, {"date": "2022-03-01", "close": 3.45, "volume": 1727707.0}, {"date": "2022-03-02", "close": 3.53, "volume": 1875676.0}, {"date": "2022-03-03", "close": 3.3, "volume": 1181890.0}, {"date": "2022-03-04", "close": 3.19, "volume": 1324934.0}, {"date": "2022-03-07", "close": 3.07, "volume": 1503939.0}, {"date": "2022-03-08", "close": 3.12, "volume": 1844270.0}, {"date": "2022-03-09", "close": 3.18, "volume": 2676252.0}, {"date": "2022-03-10", "close": 3.25, "volume": 1854507.0}, {"date": "2022-03-11", "close": 3.09, "volume": 995698.0}, {"date": "2022-03-14", "close": 3.0, "volume": 2032196.0}, {"date": "2022-03-15", "close": 3.1, "volume": 1661703.0}, {"date": "2022-03-16", "close": 3.34, "volume": 1783462.0}, {"date": "2022-03-17", "close": 3.48, "volume": 1422153.0}, {"date": "2022-03-18", "close": 3.61, "volume": 1943866.0}, {"date": "2022-03-21", "close": 3.58, "volume": 1637932.0}, {"date": "2022-03-22", "close": 3.69, "volume": 2494479.0}, {"date": "2022-03-23", "close": 3.67, "volume": 2133339.0}, {"date": "2022-03-24", "close": 3.99, "volume": 7186475.0}, {"date": "2022-03-25", "close": 4.25, "volume": 12737000.0}, {"date": "2022-03-28", "close": 3.95, "volume": 4432132.0}, {"date": "2022-03-29", "close": 4.01, "volume": 3811688.0}, {"date": "2022-03-30", "close": 4.07, "volume": 3873104.0}, {"date": "2022-03-31", "close": 3.89, "volume": 2112406.0}, {"date": "2022-04-01", "close": 3.9, "volume": 3158758.0}, {"date": "2022-04-04", "close": 3.92, "volume": 2289581.0}, {"date": "2022-04-05", "close": 3.82, "volume": 1924428.0}, {"date": "2022-04-06", "close": 3.66, "volume": 2406628.0}, {"date": "2022-04-07", "close": 3.57, "volume": 2023990.0}, {"date": "2022-04-08", "close": 3.48, "volume": 1317545.0}, {"date": "2022-04-11", "close": 3.42, "volume": 1693208.0}, {"date": "2022-04-12", "close": 3.39, "volume": 1332003.0}, {"date": "2022-04-13", "close": 3.49, "volume": 1042261.0}, {"date": "2022-04-14", "close": 3.44, "volume": 1344084.0}, {"date": "2022-04-18", "close": 3.26, "volume": 1546353.0}, {"date": "2022-04-19", "close": 3.33, "volume": 1437996.0}, {"date": "2022-04-20", "close": 3.21, "volume": 1235904.0}, {"date": "2022-04-21", "close": 3.12, "volume": 1502349.0}, {"date": "2022-04-22", "close": 3.06, "volume": 1258643.0}, {"date": "2022-04-25", "close": 3.08, "volume": 1495410.0}, {"date": "2022-04-26", "close": 2.91, "volume": 1868183.0}, {"date": "2022-04-27", "close": 2.92, "volume": 1730586.0}, {"date": "2022-04-28", "close": 3.04, "volume": 1860610.0}, {"date": "2022-04-29", "close": 3.02, "volume": 1342062.0}, {"date": "2022-05-02", "close": 3.13, "volume": 1688479.0}, {"date": "2022-05-03", "close": 3.08, "volume": 1096149.0}, {"date": "2022-05-04", "close": 3.24, "volume": 1505295.0}, {"date": "2022-05-05", "close": 3.01, "volume": 1144498.0}, {"date": "2022-05-06", "close": 2.96, "volume": 1636281.0}, {"date": "2022-05-09", "close": 2.83, "volume": 4010270.0}, {"date": "2022-05-10", "close": 3.18, "volume": 5894282.0}, {"date": "2022-05-11", "close": 2.98, "volume": 3351958.0}, {"date": "2022-05-12", "close": 3.09, "volume": 4559748.0}, {"date": "2022-05-13", "close": 3.27, "volume": 3361013.0}, {"date": "2022-05-16", "close": 3.43, "volume": 3092406.0}, {"date": "2022-05-17", "close": 3.54, "volume": 1653222.0}, {"date": "2022-05-18", "close": 3.32, "volume": 1256576.0}, {"date": "2022-05-19", "close": 3.42, "volume": 1582593.0}, {"date": "2022-05-20", "close": 3.39, "volume": 1205621.0}, {"date": "2022-05-23", "close": 3.18, "volume": 1228112.0}, {"date": "2022-05-24", "close": 3.03, "volume": 1569550.0}, {"date": "2022-05-25", "close": 3.04, "volume": 1315012.0}, {"date": "2022-05-26", "close": 3.1, "volume": 1492931.0}, {"date": "2022-05-27", "close": 3.05, "volume": 2849993.0}, {"date": "2022-05-31", "close": 3.01, "volume": 2062971.0}, {"date": "2022-06-01", "close": 2.86, "volume": 3544111.0}, {"date": "2022-06-02", "close": 2.97, "volume": 2201089.0}, {"date": "2022-06-03", "close": 2.91, "volume": 1790967.0}, {"date": "2022-06-06", "close": 2.87, "volume": 2353149.0}, {"date": "2022-06-07", "close": 3.03, "volume": 3602556.0}, {"date": "2022-06-08", "close": 2.93, "volume": 1459327.0}, {"date": "2022-06-09", "close": 2.82, "volume": 2148213.0}, {"date": "2022-06-10", "close": 2.73, "volume": 2031122.0}, {"date": "2022-06-13", "close": 2.59, "volume": 2784754.0}, {"date": "2022-06-14", "close": 2.61, "volume": 1448573.0}, {"date": "2022-06-15", "close": 2.72, "volume": 1519757.0}, {"date": "2022-06-16", "close": 2.68, "volume": 2314478.0}, {"date": "2022-06-17", "close": 2.76, "volume": 2030578.0}, {"date": "2022-06-21", "close": 2.79, "volume": 1523855.0}, {"date": "2022-06-22", "close": 2.78, "volume": 1375947.0}, {"date": "2022-06-23", "close": 2.95, "volume": 1622058.0}, {"date": "2022-06-24", "close": 3.11, "volume": 1996983.0}, {"date": "2022-06-27", "close": 3.09, "volume": 1364299.0}, {"date": "2022-06-28", "close": 3.04, "volume": 1263711.0}, {"date": "2022-06-29", "close": 2.88, "volume": 985038.0}, {"date": "2022-06-30", "close": 2.82, "volume": 1525199.0}, {"date": "2022-07-01", "close": 2.86, "volume": 738406.0}, {"date": "2022-07-05", "close": 2.97, "volume": 1710800.0}, {"date": "2022-07-06", "close": 3.01, "volume": 1773505.0}, {"date": "2022-07-07", "close": 3.11, "volume": 1789660.0}, {"date": "2022-07-08", "close": 3.13, "volume": 1627000.0}, {"date": "2022-07-11", "close": 2.96, "volume": 1239645.0}, {"date": "2022-07-12", "close": 2.99, "volume": 1072650.0}, {"date": "2022-07-13", "close": 2.99, "volume": 828586.0}, {"date": "2022-07-14", "close": 3.12, "volume": 3728676.0}, {"date": "2022-07-15", "close": 2.94, "volume": 1900369.0}, {"date": "2022-07-18", "close": 3.01, "volume": 2681882.0}, {"date": "2022-07-19", "close": 2.98, "volume": 3550037.0}, {"date": "2022-07-20", "close": 3.31, "volume": 6262511.0}, {"date": "2022-07-21", "close": 3.27, "volume": 3548356.0}, {"date": "2022-07-22", "close": 3.04, "volume": 2151900.0}, {"date": "2022-07-25", "close": 3.05, "volume": 2131221.0}, {"date": "2022-07-26", "close": 2.93, "volume": 1588472.0}, {"date": "2022-07-27", "close": 2.97, "volume": 1707822.0}, {"date": "2022-07-28", "close": 3.11, "volume": 2300494.0}, {"date": "2022-07-29", "close": 3.15, "volume": 1600937.0}, {"date": "2022-08-01", "close": 3.18, "volume": 1673385.0}, {"date": "2022-08-02", "close": 3.31, "volume": 2512490.0}, {"date": "2022-08-03", "close": 3.42, "volume": 1781712.0}, {"date": "2022-08-04", "close": 3.42, "volume": 1702589.0}, {"date": "2022-08-05", "close": 3.41, "volume": 1047671.0}, {"date": "2022-08-08", "close": 3.58, "volume": 2688441.0}, {"date": "2022-08-09", "close": 3.09, "volume": 3674049.0}, {"date": "2022-08-10", "close": 3.03, "volume": 3588100.0}, {"date": "2022-08-11", "close": 3.05, "volume": 2645915.0}, {"date": "2022-08-12", "close": 3.17, "volume": 1876526.0}, {"date": "2022-08-15", "close": 3.4, "volume": 2935233.0}, {"date": "2022-08-16", "close": 3.41, "volume": 1891412.0}, {"date": "2022-08-17", "close": 3.19, "volume": 3242393.0}, {"date": "2022-08-18", "close": 3.08, "volume": 1329968.0}, {"date": "2022-08-19", "close": 2.94, "volume": 2432868.0}, {"date": "2022-08-22", "close": 2.92, "volume": 1807370.0}, {"date": "2022-08-23", "close": 2.92, "volume": 1337101.0}, {"date": "2022-08-24", "close": 3.1, "volume": 1906882.0}, {"date": "2022-08-25", "close": 3.33, "volume": 2583942.0}, {"date": "2022-08-26", "close": 3.13, "volume": 1653863.0}, {"date": "2022-08-29", "close": 3.16, "volume": 1141577.0}, {"date": "2022-08-30", "close": 2.97, "volume": 1667476.0}, {"date": "2022-08-31", "close": 3.05, "volume": 1784767.0}, {"date": "2022-09-01", "close": 2.96, "volume": 1580262.0}, {"date": "2022-09-02", "close": 2.97, "volume": 1438810.0}, {"date": "2022-09-06", "close": 2.89, "volume": 1653002.0}, {"date": "2022-09-07", "close": 2.96, "volume": 1082688.0}, {"date": "2022-09-08", "close": 3.06, "volume": 1205849.0}, {"date": "2022-09-09", "close": 3.18, "volume": 1932475.0}, {"date": "2022-09-12", "close": 3.27, "volume": 1604540.0}, {"date": "2022-09-13", "close": 3.09, "volume": 1365659.0}, {"date": "2022-09-14", "close": 3.11, "volume": 702357.0}, {"date": "2022-09-15", "close": 3.19, "volume": 949811.0}, {"date": "2022-09-16", "close": 3.05, "volume": 1206809.0}, {"date": "2022-09-19", "close": 3.06, "volume": 697147.0}, {"date": "2022-09-20", "close": 3.01, "volume": 844380.0}, {"date": "2022-09-21", "close": 2.99, "volume": 960410.0}, {"date": "2022-09-22", "close": 2.86, "volume": 2019158.0}, {"date": "2022-09-23", "close": 2.86, "volume": 1408788.0}, {"date": "2022-09-26", "close": 2.83, "volume": 1161924.0}, {"date": "2022-09-27", "close": 2.9, "volume": 2060657.0}, {"date": "2022-09-28", "close": 3.09, "volume": 1625784.0}, {"date": "2022-09-29", "close": 2.93, "volume": 1300401.0}, {"date": "2022-09-30", "close": 2.82, "volume": 1492575.0}, {"date": "2022-10-03", "close": 2.93, "volume": 1113379.0}, {"date": "2022-10-04", "close": 3.01, "volume": 1282835.0}, {"date": "2022-10-05", "close": 2.96, "volume": 482212.0}, {"date": "2022-10-06", "close": 3.36, "volume": 8117207.0}, {"date": "2022-10-07", "close": 2.84, "volume": 7639375.0}, {"date": "2022-10-10", "close": 2.75, "volume": 1483335.0}, {"date": "2022-10-11", "close": 2.71, "volume": 2521628.0}, {"date": "2022-10-12", "close": 2.74, "volume": 1995629.0}, {"date": "2022-10-13", "close": 2.81, "volume": 1755098.0}, {"date": "2022-10-14", "close": 2.8, "volume": 1255856.0}, {"date": "2022-10-17", "close": 2.93, "volume": 1570488.0}, {"date": "2022-10-18", "close": 2.95, "volume": 918174.0}, {"date": "2022-10-19", "close": 2.86, "volume": 666464.0}, {"date": "2022-10-20", "close": 2.87, "volume": 685005.0}, {"date": "2022-10-21", "close": 2.94, "volume": 982914.0}, {"date": "2022-10-24", "close": 2.94, "volume": 1597623.0}, {"date": "2022-10-25", "close": 3.15, "volume": 3179002.0}, {"date": "2022-10-26", "close": 3.12, "volume": 1712404.0}, {"date": "2022-10-27", "close": 3.08, "volume": 1186956.0}, {"date": "2022-10-28", "close": 3.09, "volume": 1383759.0}, {"date": "2022-10-31", "close": 3.31, "volume": 2778419.0}, {"date": "2022-11-01", "close": 3.23, "volume": 1374256.0}, {"date": "2022-11-02", "close": 2.97, "volume": 2120266.0}, {"date": "2022-11-03", "close": 3.06, "volume": 1720368.0}, {"date": "2022-11-04", "close": 3.08, "volume": 2291740.0}, {"date": "2022-11-07", "close": 2.79, "volume": 4098764.0}, {"date": "2022-11-08", "close": 2.77, "volume": 2391299.0}, {"date": "2022-11-09", "close": 2.74, "volume": 2321601.0}, {"date": "2022-11-10", "close": 2.88, "volume": 2462737.0}, {"date": "2022-11-11", "close": 3.05, "volume": 2720835.0}, {"date": "2022-11-14", "close": 3.02, "volume": 2564579.0}, {"date": "2022-11-15", "close": 3.07, "volume": 2222355.0}, {"date": "2022-11-16", "close": 2.95, "volume": 1774738.0}, {"date": "2022-11-17", "close": 2.95, "volume": 1474194.0}, {"date": "2022-11-18", "close": 3.12, "volume": 2727656.0}, {"date": "2022-11-21", "close": 3.1, "volume": 1423161.0}, {"date": "2022-11-22", "close": 3.04, "volume": 1525379.0}, {"date": "2022-11-23", "close": 3.07, "volume": 898383.0}, {"date": "2022-11-25", "close": 3.13, "volume": 494526.0}, {"date": "2022-11-28", "close": 3.01, "volume": 1508366.0}, {"date": "2022-11-29", "close": 3.03, "volume": 913036.0}, {"date": "2022-11-30", "close": 3.11, "volume": 903109.0}, {"date": "2022-12-01", "close": 3.26, "volume": 2172634.0}, {"date": "2022-12-02", "close": 3.46, "volume": 3267018.0}, {"date": "2022-12-05", "close": 3.5, "volume": 3358142.0}, {"date": "2022-12-06", "close": 3.03, "volume": 2990077.0}, {"date": "2022-12-07", "close": 2.89, "volume": 1725386.0}, {"date": "2022-12-08", "close": 2.89, "volume": 2342598.0}, {"date": "2022-12-09", "close": 2.85, "volume": 2318268.0}, {"date": "2022-12-12", "close": 2.89, "volume": 1468215.0}, {"date": "2022-12-13", "close": 2.85, "volume": 1796690.0}, {"date": "2022-12-14", "close": 2.83, "volume": 1301755.0}, {"date": "2022-12-15", "close": 2.8, "volume": 1514733.0}, {"date": "2022-12-16", "close": 2.85, "volume": 1532067.0}, {"date": "2022-12-19", "close": 2.72, "volume": 2437433.0}, {"date": "2022-12-20", "close": 2.64, "volume": 1722313.0}, {"date": "2022-12-21", "close": 2.68, "volume": 1461437.0}, {"date": "2022-12-22", "close": 2.63, "volume": 1127229.0}, {"date": "2022-12-23", "close": 2.54, "volume": 1458766.0}, {"date": "2022-12-27", "close": 2.49, "volume": 1982596.0}, {"date": "2022-12-28", "close": 2.49, "volume": 1590407.0}, {"date": "2022-12-29", "close": 2.54, "volume": 1500720.0}, {"date": "2022-12-30", "close": 2.54, "volume": 1607870.0}, {"date": "2023-01-03", "close": 2.5, "volume": 1150494.0}, {"date": "2023-01-04", "close": 2.6, "volume": 1550545.0}, {"date": "2023-01-05", "close": 2.51, "volume": 787510.0}, {"date": "2023-01-06", "close": 2.54, "volume": 796480.0}, {"date": "2023-01-09", "close": 2.5, "volume": 1188806.0}, {"date": "2023-01-10", "close": 2.45, "volume": 1379437.0}, {"date": "2023-01-11", "close": 2.51, "volume": 1652557.0}, {"date": "2023-01-12", "close": 2.56, "volume": 1497686.0}, {"date": "2023-01-13", "close": 2.54, "volume": 880879.0}, {"date": "2023-01-17", "close": 2.51, "volume": 1348556.0}, {"date": "2023-01-18", "close": 2.47, "volume": 1839040.0}, {"date": "2023-01-19", "close": 2.42, "volume": 1554309.0}, {"date": "2023-01-20", "close": 2.5, "volume": 1821397.0}, {"date": "2023-01-23", "close": 2.52, "volume": 1336165.0}, {"date": "2023-01-24", "close": 2.45, "volume": 1119820.0}, {"date": "2023-01-25", "close": 2.45, "volume": 1633415.0}, {"date": "2023-01-26", "close": 2.43, "volume": 1825148.0}, {"date": "2023-01-27", "close": 2.49, "volume": 1754738.0}, {"date": "2023-01-30", "close": 2.44, "volume": 1677586.0}, {"date": "2023-01-31", "close": 2.52, "volume": 1876543.0}, {"date": "2023-02-01", "close": 2.51, "volume": 2248063.0}, {"date": "2023-02-02", "close": 2.58, "volume": 2796517.0}, {"date": "2023-02-03", "close": 2.49, "volume": 1531228.0}, {"date": "2023-02-06", "close": 2.43, "volume": 1048116.0}, {"date": "2023-02-07", "close": 2.45, "volume": 1530493.0}, {"date": "2023-02-08", "close": 2.39, "volume": 1508859.0}, {"date": "2023-02-09", "close": 2.33, "volume": 2572197.0}, {"date": "2023-02-10", "close": 2.27, "volume": 1967612.0}, {"date": "2023-02-13", "close": 2.29, "volume": 1714622.0}, {"date": "2023-02-14", "close": 2.3, "volume": 1872076.0}, {"date": "2023-02-15", "close": 2.35, "volume": 1822477.0}, {"date": "2023-02-16", "close": 2.3, "volume": 1621866.0}, {"date": "2023-02-17", "close": 2.3, "volume": 1553419.0}, {"date": "2023-02-21", "close": 2.19, "volume": 1276071.0}, {"date": "2023-02-22", "close": 2.17, "volume": 2045613.0}, {"date": "2023-02-23", "close": 2.19, "volume": 1379095.0}, {"date": "2023-02-24", "close": 2.1, "volume": 1324721.0}, {"date": "2023-02-27", "close": 2.1, "volume": 1971662.0}, {"date": "2023-02-28", "close": 2.17, "volume": 5952070.0}, {"date": "2023-03-01", "close": 2.12, "volume": 2348256.0}, {"date": "2023-03-02", "close": 2.08, "volume": 2417352.0}, {"date": "2023-03-03", "close": 2.12, "volume": 1876482.0}, {"date": "2023-03-06", "close": 2.07, "volume": 1714726.0}, {"date": "2023-03-07", "close": 2.06, "volume": 3513144.0}, {"date": "2023-03-08", "close": 1.96, "volume": 3758499.0}, {"date": "2023-03-09", "close": 1.96, "volume": 2712559.0}, {"date": "2023-03-10", "close": 1.93, "volume": 2129710.0}, {"date": "2023-03-13", "close": 1.96, "volume": 1500042.0}, {"date": "2023-03-14", "close": 1.99, "volume": 767145.0}, {"date": "2023-03-15", "close": 1.94, "volume": 943759.0}, {"date": "2023-03-16", "close": 2.02, "volume": 1971417.0}, {"date": "2023-03-17", "close": 1.95, "volume": 1407310.0}, {"date": "2023-03-20", "close": 1.87, "volume": 1287098.0}, {"date": "2023-03-21", "close": 1.94, "volume": 1472249.0}, {"date": "2023-03-22", "close": 1.89, "volume": 1917234.0}, {"date": "2023-03-23", "close": 1.93, "volume": 1062676.0}, {"date": "2023-03-24", "close": 1.94, "volume": 734372.0}, {"date": "2023-03-27", "close": 1.96, "volume": 1036670.0}, {"date": "2023-03-28", "close": 1.9, "volume": 1250014.0}, {"date": "2023-03-29", "close": 1.92, "volume": 1197841.0}, {"date": "2023-03-30", "close": 1.89, "volume": 669999.0}, {"date": "2023-03-31", "close": 1.94, "volume": 1187675.0}, {"date": "2023-04-03", "close": 1.95, "volume": 1132920.0}, {"date": "2023-04-04", "close": 1.89, "volume": 1562542.0}, {"date": "2023-04-05", "close": 1.83, "volume": 1184082.0}, {"date": "2023-04-06", "close": 1.85, "volume": 846245.0}, {"date": "2023-04-10", "close": 1.91, "volume": 1255782.0}, {"date": "2023-04-11", "close": 1.87, "volume": 709211.0}, {"date": "2023-04-12", "close": 1.82, "volume": 1693173.0}, {"date": "2023-04-13", "close": 1.89, "volume": 1332246.0}, {"date": "2023-04-14", "close": 1.86, "volume": 1062865.0}, {"date": "2023-04-17", "close": 1.96, "volume": 1790477.0}, {"date": "2023-04-18", "close": 2.04, "volume": 2540408.0}, {"date": "2023-04-19", "close": 1.94, "volume": 947321.0}, {"date": "2023-04-20", "close": 1.83, "volume": 1511159.0}, {"date": "2023-04-21", "close": 1.81, "volume": 1038823.0}, {"date": "2023-04-24", "close": 1.8, "volume": 953898.0}, {"date": "2023-04-25", "close": 1.76, "volume": 972146.0}, {"date": "2023-04-26", "close": 1.73, "volume": 1014022.0}, {"date": "2023-04-27", "close": 1.84, "volume": 2363384.0}, {"date": "2023-04-28", "close": 1.87, "volume": 1073563.0}, {"date": "2023-05-01", "close": 1.88, "volume": 1081201.0}, {"date": "2023-05-02", "close": 1.85, "volume": 741815.0}, {"date": "2023-05-03", "close": 1.88, "volume": 729196.0}, {"date": "2023-05-04", "close": 1.92, "volume": 1444782.0}, {"date": "2023-05-05", "close": 2.01, "volume": 1281139.0}, {"date": "2023-05-08", "close": 1.99, "volume": 1155856.0}, {"date": "2023-05-09", "close": 1.86, "volume": 851370.0}, {"date": "2023-05-10", "close": 1.88, "volume": 709192.0}, {"date": "2023-05-11", "close": 1.76, "volume": 1142835.0}, {"date": "2023-05-12", "close": 1.73, "volume": 985616.0}, {"date": "2023-05-15", "close": 1.76, "volume": 740827.0}, {"date": "2023-05-16", "close": 1.72, "volume": 1053731.0}, {"date": "2023-05-17", "close": 1.75, "volume": 880027.0}, {"date": "2023-05-18", "close": 1.82, "volume": 2167374.0}, {"date": "2023-05-19", "close": 1.98, "volume": 1644282.0}, {"date": "2023-05-22", "close": 1.98, "volume": 1342623.0}, {"date": "2023-05-23", "close": 1.89, "volume": 940988.0}, {"date": "2023-05-24", "close": 1.88, "volume": 934343.0}, {"date": "2023-05-25", "close": 1.8, "volume": 885749.0}, {"date": "2023-05-26", "close": 1.77, "volume": 905612.0}, {"date": "2023-05-30", "close": 1.75, "volume": 1278946.0}, {"date": "2023-05-31", "close": 1.75, "volume": 1291819.0}, {"date": "2023-06-01", "close": 1.74, "volume": 858720.0}, {"date": "2023-06-02", "close": 1.75, "volume": 888460.0}, {"date": "2023-06-05", "close": 1.7, "volume": 648897.0}, {"date": "2023-06-06", "close": 1.75, "volume": 857939.0}, {"date": "2023-06-07", "close": 1.74, "volume": 806359.0}, {"date": "2023-06-08", "close": 1.7, "volume": 727182.0}, {"date": "2023-06-09", "close": 1.67, "volume": 1044864.0}, {"date": "2023-06-12", "close": 1.75, "volume": 902801.0}, {"date": "2023-06-13", "close": 1.76, "volume": 1234201.0}, {"date": "2023-06-14", "close": 1.73, "volume": 1181350.0}, {"date": "2023-06-15", "close": 1.73, "volume": 512401.0}, {"date": "2023-06-16", "close": 1.71, "volume": 718572.0}, {"date": "2023-06-20", "close": 1.71, "volume": 766171.0}, {"date": "2023-06-21", "close": 1.83, "volume": 2630472.0}, {"date": "2023-06-22", "close": 1.9, "volume": 2368275.0}, {"date": "2023-06-23", "close": 1.81, "volume": 1707860.0}, {"date": "2023-06-26", "close": 1.86, "volume": 1974709.0}, {"date": "2023-06-27", "close": 1.87, "volume": 1463492.0}, {"date": "2023-06-28", "close": 1.89, "volume": 1060957.0}, {"date": "2023-06-29", "close": 1.92, "volume": 786624.0}, {"date": "2023-06-30", "close": 1.97, "volume": 1126656.0}, {"date": "2023-07-03", "close": 2.04, "volume": 1470959.0}, {"date": "2023-07-05", "close": 1.96, "volume": 1805181.0}, {"date": "2023-07-06", "close": 1.88, "volume": 10147480.0}, {"date": "2023-07-07", "close": 2.01, "volume": 5110079.0}, {"date": "2023-07-10", "close": 2.06, "volume": 3022909.0}, {"date": "2023-07-11", "close": 2.02, "volume": 3061207.0}, {"date": "2023-07-12", "close": 2.0, "volume": 1759383.0}, {"date": "2023-07-13", "close": 2.06, "volume": 1994772.0}, {"date": "2023-07-14", "close": 1.91, "volume": 2046872.0}, {"date": "2023-07-17", "close": 1.85, "volume": 1551275.0}, {"date": "2023-07-18", "close": 1.87, "volume": 821811.0}, {"date": "2023-07-19", "close": 1.92, "volume": 1150563.0}, {"date": "2023-07-20", "close": 1.87, "volume": 887975.0}, {"date": "2023-07-21", "close": 1.85, "volume": 1036411.0}, {"date": "2023-07-24", "close": 1.85, "volume": 917227.0}, {"date": "2023-07-25", "close": 1.8, "volume": 752128.0}, {"date": "2023-07-26", "close": 1.81, "volume": 1687827.0}, {"date": "2023-07-27", "close": 1.78, "volume": 1977980.0}, {"date": "2023-07-28", "close": 1.84, "volume": 1521825.0}, {"date": "2023-07-31", "close": 1.94, "volume": 2755126.0}, {"date": "2023-08-01", "close": 1.91, "volume": 1479884.0}, {"date": "2023-08-02", "close": 1.84, "volume": 1212623.0}, {"date": "2023-08-03", "close": 1.87, "volume": 1616534.0}, {"date": "2023-08-04", "close": 1.85, "volume": 797294.0}, {"date": "2023-08-07", "close": 1.83, "volume": 998109.0}, {"date": "2023-08-08", "close": 1.75, "volume": 2736128.0}, {"date": "2023-08-09", "close": 1.76, "volume": 1133684.0}, {"date": "2023-08-10", "close": 1.75, "volume": 1232632.0}, {"date": "2023-08-11", "close": 1.73, "volume": 861354.0}, {"date": "2023-08-14", "close": 1.73, "volume": 1515704.0}, {"date": "2023-08-15", "close": 1.68, "volume": 1791274.0}, {"date": "2023-08-16", "close": 1.8, "volume": 2830773.0}, {"date": "2023-08-17", "close": 1.9, "volume": 4751825.0}, {"date": "2023-08-18", "close": 1.86, "volume": 2927305.0}, {"date": "2023-08-21", "close": 1.79, "volume": 1350905.0}, {"date": "2023-08-22", "close": 1.76, "volume": 1258802.0}, {"date": "2023-08-23", "close": 1.77, "volume": 1073684.0}, {"date": "2023-08-24", "close": 1.7, "volume": 1693959.0}, {"date": "2023-08-25", "close": 1.69, "volume": 942006.0}, {"date": "2023-08-28", "close": 1.71, "volume": 830659.0}, {"date": "2023-08-29", "close": 1.74, "volume": 856764.0}, {"date": "2023-08-30", "close": 1.87, "volume": 5832028.0}, {"date": "2023-08-31", "close": 2.05, "volume": 7877782.0}, {"date": "2023-09-01", "close": 1.97, "volume": 3139935.0}, {"date": "2023-09-05", "close": 2.06, "volume": 5107597.0}, {"date": "2023-09-06", "close": 2.0, "volume": 2707807.0}, {"date": "2023-09-07", "close": 2.08, "volume": 2393024.0}, {"date": "2023-09-08", "close": 2.2, "volume": 5684859.0}, {"date": "2023-09-11", "close": 2.4, "volume": 8643649.0}, {"date": "2023-09-12", "close": 2.25, "volume": 6386339.0}, {"date": "2023-09-13", "close": 2.44, "volume": 8777580.0}, {"date": "2023-09-14", "close": 2.47, "volume": 4703252.0}, {"date": "2023-09-15", "close": 2.39, "volume": 6001014.0}, {"date": "2023-09-18", "close": 2.25, "volume": 3188239.0}, {"date": "2023-09-19", "close": 2.21, "volume": 2642100.0}, {"date": "2023-09-20", "close": 2.18, "volume": 2518689.0}, {"date": "2023-09-21", "close": 2.12, "volume": 2584236.0}, {"date": "2023-09-22", "close": 2.08, "volume": 2118562.0}, {"date": "2023-09-25", "close": 2.18, "volume": 3079823.0}, {"date": "2023-09-26", "close": 2.11, "volume": 2230123.0}, {"date": "2023-09-27", "close": 2.07, "volume": 3328602.0}, {"date": "2023-09-28", "close": 2.02, "volume": 2437650.0}, {"date": "2023-09-29", "close": 2.0, "volume": 3148949.0}, {"date": "2023-10-02", "close": 1.96, "volume": 1133122.0}, {"date": "2023-10-03", "close": 1.95, "volume": 1925158.0}, {"date": "2023-10-04", "close": 2.0, "volume": 1891245.0}, {"date": "2023-10-05", "close": 2.0, "volume": 1502709.0}, {"date": "2023-10-06", "close": 1.99, "volume": 1572858.0}, {"date": "2023-10-09", "close": 1.97, "volume": 1287969.0}, {"date": "2023-10-10", "close": 2.0, "volume": 1230154.0}, {"date": "2023-10-11", "close": 1.94, "volume": 1295980.0}, {"date": "2023-10-12", "close": 1.87, "volume": 1286384.0}, {"date": "2023-10-13", "close": 1.89, "volume": 1163951.0}, {"date": "2023-10-16", "close": 1.88, "volume": 782885.0}, {"date": "2023-10-17", "close": 1.89, "volume": 1100270.0}, {"date": "2023-10-18", "close": 1.81, "volume": 1336941.0}, {"date": "2023-10-19", "close": 1.75, "volume": 1530056.0}, {"date": "2023-10-20", "close": 1.73, "volume": 1125144.0}, {"date": "2023-10-23", "close": 1.75, "volume": 1558751.0}, {"date": "2023-10-24", "close": 1.86, "volume": 1887428.0}, {"date": "2023-10-25", "close": 1.78, "volume": 1068459.0}, {"date": "2023-10-26", "close": 1.73, "volume": 1422622.0}, {"date": "2023-10-27", "close": 1.72, "volume": 1535695.0}, {"date": "2023-10-30", "close": 1.77, "volume": 868956.0}, {"date": "2023-10-31", "close": 1.81, "volume": 1261072.0}, {"date": "2023-11-01", "close": 1.74, "volume": 795400.0}, {"date": "2023-11-02", "close": 1.83, "volume": 1077424.0}, {"date": "2023-11-03", "close": 1.86, "volume": 1799729.0}, {"date": "2023-11-06", "close": 1.9, "volume": 2446160.0}, {"date": "2023-11-07", "close": 1.89, "volume": 1386268.0}, {"date": "2023-11-08", "close": 2.0, "volume": 2285338.0}, {"date": "2023-11-09", "close": 1.97, "volume": 1901456.0}, {"date": "2023-11-10", "close": 2.06, "volume": 2038037.0}, {"date": "2023-11-13", "close": 2.01, "volume": 2643721.0}, {"date": "2023-11-14", "close": 2.0, "volume": 2783465.0}, {"date": "2023-11-15", "close": 1.95, "volume": 3478814.0}, {"date": "2023-11-16", "close": 1.87, "volume": 3238618.0}, {"date": "2023-11-17", "close": 1.96, "volume": 2506184.0}, {"date": "2023-11-20", "close": 2.09, "volume": 2283445.0}, {"date": "2023-11-21", "close": 2.03, "volume": 927100.0}, {"date": "2023-11-22", "close": 2.0, "volume": 1141917.0}, {"date": "2023-11-24", "close": 2.05, "volume": 515572.0}, {"date": "2023-11-27", "close": 1.95, "volume": 786330.0}, {"date": "2023-11-28", "close": 1.95, "volume": 1261042.0}, {"date": "2023-11-29", "close": 1.96, "volume": 1092381.0}, {"date": "2023-11-30", "close": 2.02, "volume": 2344264.0}, {"date": "2023-12-01", "close": 2.1, "volume": 1748919.0}, {"date": "2023-12-04", "close": 2.19, "volume": 4070984.0}, {"date": "2023-12-05", "close": 2.07, "volume": 1644367.0}, {"date": "2023-12-06", "close": 2.07, "volume": 1352091.0}, {"date": "2023-12-07", "close": 2.08, "volume": 1198263.0}, {"date": "2023-12-08", "close": 2.1, "volume": 1051232.0}, {"date": "2023-12-11", "close": 2.02, "volume": 1252570.0}, {"date": "2023-12-12", "close": 1.9, "volume": 1783062.0}, {"date": "2023-12-13", "close": 1.96, "volume": 1833432.0}, {"date": "2023-12-14", "close": 2.0, "volume": 1960488.0}, {"date": "2023-12-15", "close": 1.93, "volume": 2001547.0}, {"date": "2023-12-18", "close": 1.88, "volume": 1271146.0}, {"date": "2023-12-19", "close": 1.91, "volume": 1298650.0}, {"date": "2023-12-20", "close": 1.86, "volume": 2782255.0}, {"date": "2023-12-21", "close": 1.91, "volume": 1625558.0}, {"date": "2023-12-22", "close": 1.99, "volume": 3056179.0}, {"date": "2023-12-26", "close": 2.05, "volume": 1829546.0}, {"date": "2023-12-27", "close": 2.03, "volume": 1878892.0}, {"date": "2023-12-28", "close": 2.1, "volume": 2996233.0}, {"date": "2023-12-29", "close": 2.09, "volume": 2425983.0}, {"date": "2024-01-02", "close": 2.11, "volume": 2763129.0}, {"date": "2024-01-03", "close": 2.14, "volume": 5026188.0}, {"date": "2024-01-04", "close": 2.13, "volume": 1846489.0}, {"date": "2024-01-05", "close": 2.18, "volume": 2124204.0}, {"date": "2024-01-08", "close": 2.19, "volume": 2771188.0}, {"date": "2024-01-09", "close": 2.08, "volume": 2965771.0}, {"date": "2024-01-10", "close": 2.04, "volume": 1765408.0}, {"date": "2024-01-11", "close": 2.01, "volume": 1801403.0}, {"date": "2024-01-12", "close": 1.99, "volume": 1798403.0}, {"date": "2024-01-16", "close": 2.04, "volume": 4310749.0}, {"date": "2024-01-17", "close": 2.01, "volume": 2361679.0}, {"date": "2024-01-18", "close": 1.96, "volume": 1898970.0}, {"date": "2024-01-19", "close": 2.0, "volume": 2137623.0}, {"date": "2024-01-22", "close": 2.06, "volume": 2262328.0}, {"date": "2024-01-23", "close": 2.05, "volume": 1802215.0}, {"date": "2024-01-24", "close": 2.01, "volume": 2355071.0}, {"date": "2024-01-25", "close": 2.03, "volume": 1824589.0}, {"date": "2024-01-26", "close": 1.96, "volume": 1833377.0}, {"date": "2024-01-29", "close": 2.06, "volume": 1954579.0}, {"date": "2024-01-30", "close": 2.0, "volume": 1996807.0}, {"date": "2024-01-31", "close": 2.0, "volume": 2249287.0}, {"date": "2024-02-01", "close": 2.16, "volume": 3843296.0}, {"date": "2024-02-02", "close": 2.09, "volume": 1622654.0}, {"date": "2024-02-05", "close": 2.05, "volume": 1461687.0}, {"date": "2024-02-06", "close": 2.16, "volume": 2922365.0}, {"date": "2024-02-07", "close": 2.14, "volume": 2532237.0}, {"date": "2024-02-08", "close": 2.16, "volume": 2288862.0}, {"date": "2024-02-09", "close": 2.21, "volume": 2230065.0}, {"date": "2024-02-12", "close": 2.17, "volume": 1522433.0}, {"date": "2024-02-13", "close": 2.11, "volume": 3101591.0}, {"date": "2024-02-14", "close": 2.11, "volume": 2472924.0}, {"date": "2024-02-15", "close": 2.2, "volume": 2312907.0}, {"date": "2024-02-16", "close": 2.27, "volume": 2849964.0}, {"date": "2024-02-20", "close": 2.21, "volume": 2069546.0}, {"date": "2024-02-21", "close": 2.19, "volume": 1957371.0}, {"date": "2024-02-22", "close": 2.22, "volume": 997159.0}, {"date": "2024-02-23", "close": 2.23, "volume": 1265874.0}, {"date": "2024-02-26", "close": 2.24, "volume": 1590447.0}, {"date": "2024-02-27", "close": 2.3, "volume": 2089749.0}, {"date": "2024-02-28", "close": 2.26, "volume": 1667933.0}, {"date": "2024-02-29", "close": 2.08, "volume": 4681681.0}, {"date": "2024-03-01", "close": 2.02, "volume": 1634617.0}, {"date": "2024-03-04", "close": 1.93, "volume": 2548761.0}, {"date": "2024-03-05", "close": 1.97, "volume": 2274243.0}, {"date": "2024-03-06", "close": 1.96, "volume": 1600710.0}, {"date": "2024-03-07", "close": 1.97, "volume": 1283130.0}, {"date": "2024-03-08", "close": 1.99, "volume": 1733721.0}, {"date": "2024-03-11", "close": 1.98, "volume": 1470726.0}, {"date": "2024-03-12", "close": 1.97, "volume": 1590017.0}, {"date": "2024-03-13", "close": 2.02, "volume": 1364569.0}, {"date": "2024-03-14", "close": 1.98, "volume": 1374999.0}, {"date": "2024-03-15", "close": 2.1, "volume": 3040601.0}, {"date": "2024-03-18", "close": 2.23, "volume": 3803908.0}, {"date": "2024-03-19", "close": 2.29, "volume": 2343980.0}, {"date": "2024-03-20", "close": 2.36, "volume": 3279480.0}, {"date": "2024-03-21", "close": 2.39, "volume": 3177088.0}, {"date": "2024-03-22", "close": 2.61, "volume": 7998125.0}, {"date": "2024-03-25", "close": 2.49, "volume": 6338028.0}, {"date": "2024-03-26", "close": 2.64, "volume": 6339987.0}, {"date": "2024-03-27", "close": 2.7, "volume": 6046969.0}, {"date": "2024-03-28", "close": 2.61, "volume": 4984361.0}, {"date": "2024-04-01", "close": 2.64, "volume": 3241278.0}, {"date": "2024-04-02", "close": 2.65, "volume": 3552497.0}, {"date": "2024-04-03", "close": 2.88, "volume": 7048962.0}, {"date": "2024-04-04", "close": 2.75, "volume": 9959546.0}, {"date": "2024-04-05", "close": 2.68, "volume": 3696753.0}, {"date": "2024-04-08", "close": 2.7, "volume": 3586082.0}, {"date": "2024-04-09", "close": 2.67, "volume": 4931394.0}, {"date": "2024-04-10", "close": 2.61, "volume": 2713978.0}, {"date": "2024-04-11", "close": 2.54, "volume": 2564990.0}, {"date": "2024-04-12", "close": 2.51, "volume": 2661659.0}, {"date": "2024-04-15", "close": 2.44, "volume": 3864419.0}, {"date": "2024-04-16", "close": 2.44, "volume": 2246047.0}, {"date": "2024-04-17", "close": 2.42, "volume": 3068630.0}, {"date": "2024-04-18", "close": 2.41, "volume": 3944529.0}, {"date": "2024-04-19", "close": 2.37, "volume": 3872547.0}, {"date": "2024-04-22", "close": 2.36, "volume": 5984052.0}, {"date": "2024-04-23", "close": 2.47, "volume": 2332268.0}, {"date": "2024-04-24", "close": 2.48, "volume": 2520270.0}, {"date": "2024-04-25", "close": 2.5, "volume": 1409701.0}, {"date": "2024-04-26", "close": 2.59, "volume": 2348830.0}, {"date": "2024-04-29", "close": 2.55, "volume": 2575354.0}, {"date": "2024-04-30", "close": 2.94, "volume": 10845720.0}, {"date": "2024-05-01", "close": 2.71, "volume": 6742067.0}, {"date": "2024-05-02", "close": 2.66, "volume": 4152144.0}, {"date": "2024-05-03", "close": 2.68, "volume": 2528486.0}, {"date": "2024-05-06", "close": 2.65, "volume": 2275498.0}, {"date": "2024-05-07", "close": 2.64, "volume": 1600088.0}, {"date": "2024-05-08", "close": 2.58, "volume": 2323318.0}, {"date": "2024-05-09", "close": 2.85, "volume": 5257349.0}, {"date": "2024-05-10", "close": 2.77, "volume": 2760133.0}, {"date": "2024-05-13", "close": 2.93, "volume": 2719775.0}, {"date": "2024-05-14", "close": 2.93, "volume": 4386477.0}, {"date": "2024-05-15", "close": 2.9, "volume": 2600970.0}, {"date": "2024-05-16", "close": 3.02, "volume": 7148150.0}, {"date": "2024-05-17", "close": 2.78, "volume": 5879503.0}, {"date": "2024-05-20", "close": 2.78, "volume": 2194645.0}, {"date": "2024-05-21", "close": 2.77, "volume": 1616761.0}, {"date": "2024-05-22", "close": 2.79, "volume": 1163631.0}, {"date": "2024-05-23", "close": 2.64, "volume": 1664194.0}, {"date": "2024-05-24", "close": 2.64, "volume": 929008.0}, {"date": "2024-05-28", "close": 2.68, "volume": 1065200.0}, {"date": "2024-05-29", "close": 2.56, "volume": 1043470.0}, {"date": "2024-05-30", "close": 2.5, "volume": 1361008.0}, {"date": "2024-05-31", "close": 2.59, "volume": 1443266.0}, {"date": "2024-06-03", "close": 2.52, "volume": 819877.0}, {"date": "2024-06-04", "close": 2.5, "volume": 639219.0}, {"date": "2024-06-05", "close": 2.57, "volume": 869923.0}, {"date": "2024-06-06", "close": 2.5, "volume": 1121043.0}, {"date": "2024-06-07", "close": 2.43, "volume": 1051124.0}, {"date": "2024-06-10", "close": 2.49, "volume": 831996.0}, {"date": "2024-06-11", "close": 2.48, "volume": 689922.0}, {"date": "2024-06-12", "close": 2.5, "volume": 899996.0}, {"date": "2024-06-13", "close": 2.46, "volume": 1002507.0}, {"date": "2024-06-14", "close": 2.38, "volume": 899723.0}, {"date": "2024-06-17", "close": 2.34, "volume": 807216.0}, {"date": "2024-06-18", "close": 2.31, "volume": 739925.0}, {"date": "2024-06-20", "close": 2.33, "volume": 1568264.0}, {"date": "2024-06-21", "close": 2.33, "volume": 896903.0}, {"date": "2024-06-24", "close": 2.31, "volume": 1084265.0}, {"date": "2024-06-25", "close": 2.27, "volume": 868037.0}, {"date": "2024-06-26", "close": 2.32, "volume": 660251.0}, {"date": "2024-06-27", "close": 2.34, "volume": 2250300.0}, {"date": "2024-06-28", "close": 2.3, "volume": 1507819.0}, {"date": "2024-07-01", "close": 2.3, "volume": 543045.0}, {"date": "2024-07-02", "close": 2.27, "volume": 840867.0}, {"date": "2024-07-03", "close": 2.32, "volume": 897084.0}, {"date": "2024-07-05", "close": 2.23, "volume": 1173667.0}, {"date": "2024-07-08", "close": 2.25, "volume": 664132.0}, {"date": "2024-07-09", "close": 2.24, "volume": 706883.0}, {"date": "2024-07-10", "close": 2.31, "volume": 917128.0}, {"date": "2024-07-11", "close": 2.38, "volume": 1011440.0}, {"date": "2024-07-12", "close": 2.41, "volume": 635253.0}, {"date": "2024-07-15", "close": 2.38, "volume": 1253626.0}, {"date": "2024-07-16", "close": 2.42, "volume": 1068175.0}, {"date": "2024-07-17", "close": 2.45, "volume": 1109578.0}, {"date": "2024-07-18", "close": 2.35, "volume": 943547.0}, {"date": "2024-07-19", "close": 2.38, "volume": 551217.0}, {"date": "2024-07-22", "close": 2.49, "volume": 1260137.0}, {"date": "2024-07-23", "close": 2.49, "volume": 1165877.0}, {"date": "2024-07-24", "close": 2.37, "volume": 815009.0}, {"date": "2024-07-25", "close": 2.42, "volume": 890264.0}, {"date": "2024-07-26", "close": 2.42, "volume": 401801.0}, {"date": "2024-07-29", "close": 2.39, "volume": 708307.0}, {"date": "2024-07-30", "close": 2.43, "volume": 1124285.0}, {"date": "2024-07-31", "close": 2.45, "volume": 801796.0}, {"date": "2024-08-01", "close": 2.35, "volume": 911175.0}, {"date": "2024-08-02", "close": 2.29, "volume": 1064285.0}, {"date": "2024-08-05", "close": 2.19, "volume": 1272477.0}, {"date": "2024-08-06", "close": 2.25, "volume": 1437577.0}, {"date": "2024-08-07", "close": 2.22, "volume": 1062688.0}, {"date": "2024-08-08", "close": 2.32, "volume": 1428996.0}, {"date": "2024-08-09", "close": 2.2, "volume": 1517468.0}, {"date": "2024-08-12", "close": 2.16, "volume": 815167.0}, {"date": "2024-08-13", "close": 2.33, "volume": 1935005.0}, {"date": "2024-08-14", "close": 2.35, "volume": 1329609.0}, {"date": "2024-08-15", "close": 2.41, "volume": 855557.0}, {"date": "2024-08-16", "close": 2.45, "volume": 961706.0}, {"date": "2024-08-19", "close": 2.41, "volume": 903655.0}, {"date": "2024-08-20", "close": 2.36, "volume": 742162.0}, {"date": "2024-08-21", "close": 2.39, "volume": 538988.0}, {"date": "2024-08-22", "close": 2.31, "volume": 979078.0}, {"date": "2024-08-23", "close": 2.34, "volume": 655623.0}, {"date": "2024-08-26", "close": 2.3, "volume": 625769.0}, {"date": "2024-08-27", "close": 2.2, "volume": 1231578.0}, {"date": "2024-08-28", "close": 2.15, "volume": 1024287.0}, {"date": "2024-08-29", "close": 2.2, "volume": 693643.0}, {"date": "2024-08-30", "close": 2.26, "volume": 630059.0}, {"date": "2024-09-03", "close": 2.24, "volume": 951066.0}, {"date": "2024-09-04", "close": 2.19, "volume": 553318.0}, {"date": "2024-09-05", "close": 2.17, "volume": 814129.0}, {"date": "2024-09-06", "close": 2.14, "volume": 1317307.0}, {"date": "2024-09-09", "close": 2.21, "volume": 1566541.0}, {"date": "2024-09-10", "close": 2.2, "volume": 632162.0}, {"date": "2024-09-11", "close": 2.18, "volume": 691164.0}, {"date": "2024-09-12", "close": 2.16, "volume": 622350.0}, {"date": "2024-09-13", "close": 2.18, "volume": 743139.0}, {"date": "2024-09-16", "close": 2.24, "volume": 628652.0}, {"date": "2024-09-17", "close": 2.26, "volume": 928336.0}, {"date": "2024-09-18", "close": 2.27, "volume": 1400407.0}, {"date": "2024-09-19", "close": 2.23, "volume": 804892.0}, {"date": "2024-09-20", "close": 2.15, "volume": 1030599.0}, {"date": "2024-09-23", "close": 2.15, "volume": 1391595.0}, {"date": "2024-09-24", "close": 2.15, "volume": 630635.0}, {"date": "2024-09-25", "close": 2.08, "volume": 850776.0}, {"date": "2024-09-26", "close": 2.19, "volume": 877502.0}, {"date": "2024-09-27", "close": 2.17, "volume": 514188.0}, {"date": "2024-09-30", "close": 2.19, "volume": 996289.0}, {"date": "2024-10-01", "close": 2.13, "volume": 629688.0}, {"date": "2024-10-02", "close": 2.16, "volume": 764583.0}, {"date": "2024-10-03", "close": 2.24, "volume": 1574552.0}, {"date": "2024-10-04", "close": 2.24, "volume": 961578.0}, {"date": "2024-10-07", "close": 2.2, "volume": 730006.0}, {"date": "2024-10-08", "close": 2.17, "volume": 757417.0}, {"date": "2024-10-09", "close": 2.12, "volume": 431530.0}, {"date": "2024-10-10", "close": 2.11, "volume": 734214.0}, {"date": "2024-10-11", "close": 2.21, "volume": 827271.0}, {"date": "2024-10-14", "close": 2.2, "volume": 422936.0}, {"date": "2024-10-15", "close": 2.16, "volume": 452173.0}, {"date": "2024-10-16", "close": 2.16, "volume": 352450.0}, {"date": "2024-10-17", "close": 2.15, "volume": 320969.0}, {"date": "2024-10-18", "close": 2.18, "volume": 433039.0}, {"date": "2024-10-21", "close": 2.13, "volume": 368996.0}, {"date": "2024-10-22", "close": 2.29, "volume": 2198495.0}, {"date": "2024-10-23", "close": 2.23, "volume": 1606105.0}, {"date": "2024-10-24", "close": 2.19, "volume": 1002071.0}, {"date": "2024-10-25", "close": 2.22, "volume": 609884.0}, {"date": "2024-10-28", "close": 2.23, "volume": 518042.0}, {"date": "2024-10-29", "close": 2.19, "volume": 659598.0}, {"date": "2024-10-30", "close": 2.11, "volume": 650712.0}, {"date": "2024-10-31", "close": 2.09, "volume": 459277.0}, {"date": "2024-11-01", "close": 2.16, "volume": 792407.0}, {"date": "2024-11-04", "close": 2.2, "volume": 1411822.0}, {"date": "2024-11-05", "close": 2.22, "volume": 1775113.0}, {"date": "2024-11-06", "close": 2.05, "volume": 2847260.0}, {"date": "2024-11-07", "close": 2.06, "volume": 955425.0}, {"date": "2024-11-08", "close": 2.0, "volume": 1036798.0}, {"date": "2024-11-11", "close": 1.97, "volume": 2107948.0}, {"date": "2024-11-12", "close": 2.26, "volume": 5193716.0}, {"date": "2024-11-13", "close": 2.17, "volume": 2562830.0}, {"date": "2024-11-14", "close": 2.07, "volume": 996454.0}, {"date": "2024-11-15", "close": 2.01, "volume": 1249361.0}, {"date": "2024-11-18", "close": 2.04, "volume": 776752.0}, {"date": "2024-11-19", "close": 2.03, "volume": 678819.0}, {"date": "2024-11-20", "close": 2.01, "volume": 688010.0}, {"date": "2024-11-21", "close": 2.05, "volume": 1252972.0}, {"date": "2024-11-22", "close": 2.08, "volume": 688583.0}, {"date": "2024-11-25", "close": 2.13, "volume": 1839141.0}, {"date": "2024-11-26", "close": 2.09, "volume": 718111.0}, {"date": "2024-11-27", "close": 2.08, "volume": 564934.0}, {"date": "2024-11-29", "close": 2.08, "volume": 400771.0}, {"date": "2024-12-02", "close": 2.07, "volume": 878806.0}, {"date": "2024-12-03", "close": 2.03, "volume": 889811.0}, {"date": "2024-12-04", "close": 2.02, "volume": 1170213.0}, {"date": "2024-12-05", "close": 2.025, "volume": 1130428.0}, {"date": "2024-12-06", "close": 2.04, "volume": 763607.0}, {"date": "2024-12-09", "close": 2.02, "volume": 1328677.0}, {"date": "2024-12-10", "close": 2.01, "volume": 1214366.0}, {"date": "2024-12-11", "close": 1.95, "volume": 1566900.0}, {"date": "2024-12-12", "close": 1.96, "volume": 1156651.0}, {"date": "2024-12-13", "close": 1.93, "volume": 1525800.0}, {"date": "2024-12-16", "close": 1.93, "volume": 1101150.0}, {"date": "2024-12-17", "close": 1.95, "volume": 1022075.0}, {"date": "2024-12-18", "close": 1.89, "volume": 1318216.0}, {"date": "2024-12-19", "close": 1.87, "volume": 1033605.0}, {"date": "2024-12-20", "close": 1.95, "volume": 1907963.0}, {"date": "2024-12-23", "close": 2.01, "volume": 3031119.0}, {"date": "2024-12-24", "close": 2.0, "volume": 958082.0}, {"date": "2024-12-26", "close": 2.01, "volume": 747921.0}, {"date": "2024-12-27", "close": 1.98, "volume": 1289015.0}, {"date": "2024-12-30", "close": 1.95, "volume": 1690287.0}, {"date": "2024-12-31", "close": 2.02, "volume": 1455627.0}, {"date": "2025-01-02", "close": 2.06, "volume": 1804324.0}, {"date": "2025-01-03", "close": 2.07, "volume": 1347437.0}, {"date": "2025-01-06", "close": 2.03, "volume": 1371806.0}, {"date": "2025-01-07", "close": 2.02, "volume": 1570282.0}, {"date": "2025-01-08", "close": 2.03, "volume": 2239626.0}, {"date": "2025-01-10", "close": 1.98, "volume": 1836244.0}, {"date": "2025-01-13", "close": 1.95, "volume": 1129312.0}, {"date": "2025-01-14", "close": 1.95, "volume": 1609130.0}, {"date": "2025-01-15", "close": 1.98, "volume": 1237370.0}, {"date": "2025-01-16", "close": 1.97, "volume": 887664.0}, {"date": "2025-01-17", "close": 1.99, "volume": 1402196.0}, {"date": "2025-01-21", "close": 1.95, "volume": 1159313.0}, {"date": "2025-01-22", "close": 1.92, "volume": 1331514.0}, {"date": "2025-01-23", "close": 1.93, "volume": 722403.0}, {"date": "2025-01-24", "close": 1.9, "volume": 1148536.0}, {"date": "2025-01-27", "close": 1.89, "volume": 1601786.0}, {"date": "2025-01-28", "close": 1.89, "volume": 1036058.0}, {"date": "2025-01-29", "close": 1.88, "volume": 995860.0}, {"date": "2025-01-30", "close": 1.93, "volume": 1408815.0}, {"date": "2025-01-31", "close": 1.9, "volume": 1403900.0}, {"date": "2025-02-03", "close": 1.85, "volume": 1628683.0}, {"date": "2025-02-04", "close": 1.88, "volume": 1535339.0}, {"date": "2025-02-05", "close": 2.05, "volume": 5027242.0}, {"date": "2025-02-06", "close": 2.02, "volume": 3653080.0}, {"date": "2025-02-07", "close": 1.93, "volume": 1934713.0}, {"date": "2025-02-10", "close": 1.96, "volume": 1615665.0}, {"date": "2025-02-11", "close": 1.97, "volume": 1747605.0}, {"date": "2025-02-12", "close": 1.98, "volume": 1237962.0}, {"date": "2025-02-13", "close": 2.0, "volume": 1286259.0}, {"date": "2025-02-14", "close": 1.97, "volume": 1039422.0}, {"date": "2025-02-18", "close": 1.95, "volume": 1306512.0}, {"date": "2025-02-19", "close": 1.96, "volume": 1202030.0}, {"date": "2025-02-20", "close": 1.94, "volume": 795309.0}, {"date": "2025-02-21", "close": 1.97, "volume": 1766161.0}, {"date": "2025-02-24", "close": 1.92, "volume": 1543294.0}, {"date": "2025-02-25", "close": 1.89, "volume": 1560319.0}, {"date": "2025-02-26", "close": 1.85, "volume": 1831031.0}, {"date": "2025-02-27", "close": 2.0, "volume": 3234593.0}, {"date": "2025-02-28", "close": 2.05, "volume": 2991078.0}, {"date": "2025-03-03", "close": 1.97, "volume": 1844522.0}, {"date": "2025-03-04", "close": 2.02, "volume": 3073230.0}, {"date": "2025-03-05", "close": 2.03, "volume": 2334474.0}, {"date": "2025-03-06", "close": 2.01, "volume": 1035621.0}, {"date": "2025-03-07", "close": 1.99, "volume": 1040968.0}, {"date": "2025-03-10", "close": 1.93, "volume": 1493106.0}, {"date": "2025-03-11", "close": 1.9, "volume": 1605007.0}, {"date": "2025-03-12", "close": 1.89, "volume": 1638481.0}, {"date": "2025-03-13", "close": 1.86, "volume": 1153027.0}, {"date": "2025-03-14", "close": 1.89, "volume": 1095755.0}, {"date": "2025-03-17", "close": 1.9, "volume": 1038080.0}, {"date": "2025-03-18", "close": 1.85, "volume": 835198.0}, {"date": "2025-03-19", "close": 1.85, "volume": 1080040.0}, {"date": "2025-03-20", "close": 1.82, "volume": 1207236.0}, {"date": "2025-03-21", "close": 1.79, "volume": 2332688.0}, {"date": "2025-03-24", "close": 1.88, "volume": 1471246.0}, {"date": "2025-03-25", "close": 1.83, "volume": 791684.0}, {"date": "2025-03-26", "close": 1.8, "volume": 963954.0}, {"date": "2025-03-27", "close": 1.83, "volume": 1644355.0}, {"date": "2025-03-28", "close": 1.79, "volume": 937500.0}, {"date": "2025-03-31", "close": 1.81, "volume": 1550166.0}, {"date": "2025-04-01", "close": 1.79, "volume": 784533.0}, {"date": "2025-04-02", "close": 1.81, "volume": 1015502.0}, {"date": "2025-04-03", "close": 1.78, "volume": 1045059.0}, {"date": "2025-04-04", "close": 1.71, "volume": 2383039.0}, {"date": "2025-04-07", "close": 1.68, "volume": 2053918.0}, {"date": "2025-04-08", "close": 1.62, "volume": 2031718.0}, {"date": "2025-04-09", "close": 1.72, "volume": 1513766.0}, {"date": "2025-04-10", "close": 1.68, "volume": 1658471.0}, {"date": "2025-04-11", "close": 1.75, "volume": 1582344.0}, {"date": "2025-04-14", "close": 1.72, "volume": 1703192.0}, {"date": "2025-04-15", "close": 1.72, "volume": 1300757.0}, {"date": "2025-04-16", "close": 1.77, "volume": 2916258.0}, {"date": "2025-04-17", "close": 1.77, "volume": 2254371.0}, {"date": "2025-04-21", "close": 1.74, "volume": 1453938.0}, {"date": "2025-04-22", "close": 1.77, "volume": 1144387.0}, {"date": "2025-04-23", "close": 1.79, "volume": 1174194.0}, {"date": "2025-04-24", "close": 1.85, "volume": 2199932.0}, {"date": "2025-04-25", "close": 1.8, "volume": 2350388.0}, {"date": "2025-04-28", "close": 1.83, "volume": 1307589.0}, {"date": "2025-04-29", "close": 1.85, "volume": 1575400.0}, {"date": "2025-04-30", "close": 1.88, "volume": 2779553.0}, {"date": "2025-05-01", "close": 1.87, "volume": 1075248.0}, {"date": "2025-05-02", "close": 1.84, "volume": 1044777.0}, {"date": "2025-05-05", "close": 1.9, "volume": 2016851.0}, {"date": "2025-05-06", "close": 1.85, "volume": 1457230.0}, {"date": "2025-05-07", "close": 1.85, "volume": 1471180.0}, {"date": "2025-05-08", "close": 2.0, "volume": 3942158.0}, {"date": "2025-05-09", "close": 1.98, "volume": 1483263.0}, {"date": "2025-05-12", "close": 2.05, "volume": 2923309.0}, {"date": "2025-05-13", "close": 2.04, "volume": 3086388.0}, {"date": "2025-05-14", "close": 2.06, "volume": 2368736.0}, {"date": "2025-05-15", "close": 2.08, "volume": 2967207.0}, {"date": "2025-05-16", "close": 2.14, "volume": 2694786.0}, {"date": "2025-05-19", "close": 2.07, "volume": 2024341.0}, {"date": "2025-05-20", "close": 2.09, "volume": 3002738.0}, {"date": "2025-05-21", "close": 2.07, "volume": 1712032.0}, {"date": "2025-05-22", "close": 2.05, "volume": 1034118.0}, {"date": "2025-05-23", "close": 2.03, "volume": 1292771.0}, {"date": "2025-05-27", "close": 2.0, "volume": 1381855.0}, {"date": "2025-05-28", "close": 2.02, "volume": 3070208.0}, {"date": "2025-05-29", "close": 2.05, "volume": 905981.0}, {"date": "2025-05-30", "close": 1.98, "volume": 1106743.0}, {"date": "2025-06-02", "close": 1.92, "volume": 1570108.0}, {"date": "2025-06-03", "close": 1.93, "volume": 1544697.0}, {"date": "2025-06-04", "close": 1.93, "volume": 1416381.0}, {"date": "2025-06-05", "close": 1.91, "volume": 2030325.0}, {"date": "2025-06-06", "close": 1.98, "volume": 5000662.0}, {"date": "2025-06-09", "close": 1.96, "volume": 894643.0}, {"date": "2025-06-10", "close": 1.95, "volume": 1572004.0}, {"date": "2025-06-11", "close": 1.96, "volume": 1262178.0}, {"date": "2025-06-12", "close": 1.99, "volume": 1905401.0}, {"date": "2025-06-13", "close": 1.93, "volume": 1163812.0}, {"date": "2025-06-16", "close": 1.93, "volume": 1288557.0}, {"date": "2025-06-17", "close": 1.91, "volume": 804237.0}, {"date": "2025-06-18", "close": 1.91, "volume": 1108766.0}, {"date": "2025-06-20", "close": 1.86, "volume": 1304642.0}, {"date": "2025-06-23", "close": 1.87, "volume": 1570618.0}, {"date": "2025-06-24", "close": 1.89, "volume": 890707.0}, {"date": "2025-06-25", "close": 1.89, "volume": 1012551.0}, {"date": "2025-06-26", "close": 1.91, "volume": 773531.0}, {"date": "2025-06-27", "close": 1.9, "volume": 885531.0}, {"date": "2025-06-30", "close": 1.91, "volume": 845071.0}, {"date": "2025-07-01", "close": 1.92, "volume": 470816.0}, {"date": "2025-07-02", "close": 2.0, "volume": 1577891.0}, {"date": "2025-07-03", "close": 2.04, "volume": 1944842.0}, {"date": "2025-07-07", "close": 2.04, "volume": 1895197.0}, {"date": "2025-07-08", "close": 2.08, "volume": 1805189.0}, {"date": "2025-07-09", "close": 2.08, "volume": 1452372.0}, {"date": "2025-07-10", "close": 2.1, "volume": 2024659.0}, {"date": "2025-07-11", "close": 2.09, "volume": 1139686.0}, {"date": "2025-07-14", "close": 2.07, "volume": 1948848.0}, {"date": "2025-07-15", "close": 2.02, "volume": 812894.0}, {"date": "2025-07-16", "close": 2.01, "volume": 978775.0}, {"date": "2025-07-17", "close": 2.05, "volume": 1076702.0}, {"date": "2025-07-18", "close": 2.01, "volume": 1779389.0}, {"date": "2025-07-21", "close": 2.09, "volume": 1224447.0}, {"date": "2025-07-22", "close": 2.14, "volume": 1603883.0}, {"date": "2025-07-23", "close": 2.09, "volume": 2172067.0}, {"date": "2025-07-24", "close": 2.07, "volume": 1246795.0}, {"date": "2025-07-25", "close": 2.05, "volume": 1110525.0}, {"date": "2025-07-28", "close": 2.06, "volume": 602726.0}, {"date": "2025-07-29", "close": 2.01, "volume": 858814.0}, {"date": "2025-07-30", "close": 2.0, "volume": 955903.0}, {"date": "2025-07-31", "close": 1.98, "volume": 873240.0}, {"date": "2025-08-01", "close": 1.95, "volume": 2314830.0}, {"date": "2025-08-04", "close": 2.02, "volume": 1555265.0}, {"date": "2025-08-05", "close": 2.06, "volume": 1454144.0}, {"date": "2025-08-06", "close": 2.1, "volume": 1387548.0}, {"date": "2025-08-07", "close": 2.27, "volume": 3325228.0}, {"date": "2025-08-08", "close": 2.3, "volume": 3320555.0}, {"date": "2025-08-11", "close": 2.67, "volume": 13648840.0}, {"date": "2025-08-12", "close": 2.56, "volume": 8565366.0}, {"date": "2025-08-13", "close": 2.62, "volume": 4187627.0}, {"date": "2025-08-14", "close": 2.52, "volume": 1774017.0}, {"date": "2025-08-15", "close": 2.37, "volume": 2675161.0}, {"date": "2025-08-18", "close": 2.53, "volume": 3342797.0}, {"date": "2025-08-19", "close": 2.48, "volume": 3208610.0}, {"date": "2025-08-20", "close": 2.42, "volume": 3826643.0}, {"date": "2025-08-21", "close": 2.56, "volume": 2810562.0}, {"date": "2025-08-22", "close": 2.6, "volume": 2795874.0}, {"date": "2025-08-25", "close": 2.59, "volume": 5352219.0}, {"date": "2025-08-26", "close": 2.55, "volume": 4495918.0}, {"date": "2025-08-27", "close": 2.56, "volume": 2132523.0}, {"date": "2025-08-28", "close": 2.6, "volume": 6266944.0}, {"date": "2025-08-29", "close": 2.6, "volume": 5840700.0}, {"date": "2025-09-02", "close": 2.5, "volume": 2824418.0}, {"date": "2025-09-03", "close": 2.53, "volume": 3954385.0}, {"date": "2025-09-04", "close": 2.5, "volume": 2359979.0}, {"date": "2025-09-05", "close": 2.5, "volume": 1965092.0}, {"date": "2025-09-08", "close": 2.48, "volume": 1512434.0}, {"date": "2025-09-09", "close": 2.55, "volume": 2018739.0}, {"date": "2025-09-10", "close": 2.53, "volume": 1233302.0}, {"date": "2025-09-11", "close": 2.58, "volume": 1660820.0}, {"date": "2025-09-12", "close": 2.53, "volume": 1304984.0}, {"date": "2025-09-15", "close": 2.55, "volume": 1506661.0}, {"date": "2025-09-16", "close": 2.59, "volume": 1566045.0}, {"date": "2025-09-17", "close": 2.58, "volume": 1139363.0}, {"date": "2025-09-18", "close": 2.67, "volume": 1997293.0}, {"date": "2025-09-19", "close": 2.62, "volume": 2214884.0}, {"date": "2025-09-22", "close": 2.59, "volume": 1616821.0}, {"date": "2025-09-23", "close": 2.64, "volume": 2138170.0}, {"date": "2025-09-24", "close": 2.71, "volume": 2892283.0}, {"date": "2025-09-25", "close": 2.64, "volume": 1389219.0}, {"date": "2025-09-26", "close": 2.63, "volume": 904213.0}, {"date": "2025-09-29", "close": 2.97, "volume": 18358190.0}, {"date": "2025-09-30", "close": 2.78, "volume": 5230229.0}, {"date": "2025-10-01", "close": 2.66, "volume": 3460596.0}, {"date": "2025-10-02", "close": 2.59, "volume": 2952170.0}, {"date": "2025-10-03", "close": 2.58, "volume": 2577818.0}, {"date": "2025-10-06", "close": 2.55, "volume": 1687056.0}, {"date": "2025-10-07", "close": 2.62, "volume": 2366048.0}, {"date": "2025-10-08", "close": 2.68, "volume": 1630713.0}, {"date": "2025-10-09", "close": 2.71, "volume": 3967410.0}, {"date": "2025-10-10", "close": 2.51, "volume": 2146053.0}, {"date": "2025-10-13", "close": 2.55, "volume": 1315885.0}, {"date": "2025-10-14", "close": 2.53, "volume": 1146075.0}, {"date": "2025-10-15", "close": 2.58, "volume": 2138618.0}, {"date": "2025-10-16", "close": 2.48, "volume": 1547850.0}, {"date": "2025-10-17", "close": 2.49, "volume": 1628713.0}, {"date": "2025-10-20", "close": 2.52, "volume": 1015050.0}, {"date": "2025-10-21", "close": 2.5, "volume": 1089512.0}, {"date": "2025-10-22", "close": 2.41, "volume": 1118119.0}, {"date": "2025-10-23", "close": 2.48, "volume": 1878558.0}, {"date": "2025-10-24", "close": 2.52, "volume": 1205193.0}, {"date": "2025-10-27", "close": 2.47, "volume": 643033.0}, {"date": "2025-10-28", "close": 2.49, "volume": 1619216.0}, {"date": "2025-10-29", "close": 2.46, "volume": 1356357.0}, {"date": "2025-10-30", "close": 2.44, "volume": 1165659.0}, {"date": "2025-10-31", "close": 2.51, "volume": 1022598.0}, {"date": "2025-11-03", "close": 2.54, "volume": 1413436.0}, {"date": "2025-11-04", "close": 2.45, "volume": 1326986.0}, {"date": "2025-11-05", "close": 2.45, "volume": 1245479.0}, {"date": "2025-11-06", "close": 2.47, "volume": 1805701.0}, {"date": "2025-11-07", "close": 2.48, "volume": 1386902.0}, {"date": "2025-11-10", "close": 2.56, "volume": 1600981.0}, {"date": "2025-11-11", "close": 2.52, "volume": 746550.0}, {"date": "2025-11-12", "close": 2.54, "volume": 1253925.0}, {"date": "2025-11-13", "close": 2.48, "volume": 1455903.0}, {"date": "2025-11-14", "close": 2.45, "volume": 1298991.0}, {"date": "2025-11-17", "close": 2.42, "volume": 970550.0}, {"date": "2025-11-18", "close": 2.44, "volume": 848623.0}, {"date": "2025-11-19", "close": 2.36, "volume": 882688.0}, {"date": "2025-11-20", "close": 2.3, "volume": 1650352.0}, {"date": "2025-11-21", "close": 2.37, "volume": 1907133.0}, {"date": "2025-11-24", "close": 2.44, "volume": 1530496.0}, {"date": "2025-11-25", "close": 2.46, "volume": 1211250.0}, {"date": "2025-11-26", "close": 2.48, "volume": 1295274.0}, {"date": "2025-11-28", "close": 2.47, "volume": 301750.0}, {"date": "2025-12-01", "close": 2.49, "volume": 950821.0}, {"date": "2025-12-02", "close": 2.46, "volume": 1020025.0}, {"date": "2025-12-03", "close": 2.51, "volume": 1052493.0}, {"date": "2025-12-04", "close": 2.49, "volume": 790708.0}, {"date": "2025-12-05", "close": 2.49, "volume": 1299106.0}, {"date": "2025-12-08", "close": 2.47, "volume": 784726.0}, {"date": "2025-12-09", "close": 2.69, "volume": 10740850.0}, {"date": "2025-12-10", "close": 2.79, "volume": 6076777.0}, {"date": "2025-12-11", "close": 2.85, "volume": 3202684.0}, {"date": "2025-12-12", "close": 3.27, "volume": 17555740.0}, {"date": "2025-12-15", "close": 3.05, "volume": 7782500.0}, {"date": "2025-12-16", "close": 3.16, "volume": 4358657.0}, {"date": "2025-12-17", "close": 3.03, "volume": 5168216.0}, {"date": "2025-12-18", "close": 2.97, "volume": 7341412.0}, {"date": "2025-12-19", "close": 2.96, "volume": 3436827.0}, {"date": "2025-12-22", "close": 2.78, "volume": 2860781.0}, {"date": "2025-12-23", "close": 2.75, "volume": 5911190.0}, {"date": "2025-12-24", "close": 2.74, "volume": 631782.0}, {"date": "2025-12-26", "close": 2.66, "volume": 909257.0}, {"date": "2025-12-29", "close": 2.66, "volume": 1425922.0}, {"date": "2025-12-30", "close": 2.62, "volume": 1470030.0}, {"date": "2025-12-31", "close": 2.63, "volume": 1169132.0}, {"date": "2026-01-02", "close": 2.7, "volume": 1367050.0}, {"date": "2026-01-05", "close": 2.7, "volume": 1653554.0}, {"date": "2026-01-06", "close": 2.69, "volume": 1254486.0}, {"date": "2026-01-07", "close": 2.67, "volume": 1224901.0}, {"date": "2026-01-08", "close": 2.65, "volume": 1420953.0}, {"date": "2026-01-09", "close": 2.68, "volume": 1766022.0}, {"date": "2026-01-12", "close": 2.68, "volume": 1579778.0}, {"date": "2026-01-13", "close": 2.7, "volume": 1040689.0}, {"date": "2026-01-14", "close": 2.63, "volume": 1064497.0}, {"date": "2026-01-15", "close": 2.59, "volume": 848116.0}, {"date": "2026-01-16", "close": 2.53, "volume": 1193633.0}, {"date": "2026-01-20", "close": 2.55, "volume": 1503551.0}, {"date": "2026-01-21", "close": 2.61, "volume": 1418467.0}, {"date": "2026-01-22", "close": 2.68, "volume": 1487593.0}, {"date": "2026-01-23", "close": 2.78, "volume": 1280472.0}, {"date": "2026-01-26", "close": 2.69, "volume": 1600363.0}, {"date": "2026-01-27", "close": 2.71, "volume": 1394678.0}, {"date": "2026-01-28", "close": 2.66, "volume": 2568174.0}, {"date": "2026-01-29", "close": 2.59, "volume": 1943375.0}, {"date": "2026-01-30", "close": 2.51, "volume": 1742005.0}, {"date": "2026-02-02", "close": 2.51, "volume": 2701832.0}, {"date": "2026-02-03", "close": 2.57, "volume": 1794511.0}, {"date": "2026-02-04", "close": 2.58, "volume": 1052405.0}, {"date": "2026-02-05", "close": 2.56, "volume": 1674382.0}, {"date": "2026-02-06", "close": 2.64, "volume": 936678.0}, {"date": "2026-02-09", "close": 2.62, "volume": 717317.0}, {"date": "2026-02-10", "close": 2.66, "volume": 966541.0}, {"date": "2026-02-11", "close": 2.61, "volume": 806356.0}, {"date": "2026-02-12", "close": 2.57, "volume": 792660.0}, {"date": "2026-02-13", "close": 2.6, "volume": 747112.0}, {"date": "2026-02-17", "close": 2.65, "volume": 803025.0}, {"date": "2026-02-18", "close": 2.67, "volume": 808324.0}, {"date": "2026-02-19", "close": 2.7, "volume": 1331342.0}, {"date": "2026-02-20", "close": 2.7, "volume": 1209199.0}, {"date": "2026-02-23", "close": 2.64, "volume": 982080.0}, {"date": "2026-02-24", "close": 2.74, "volume": 1034049.0}, {"date": "2026-02-25", "close": 2.77, "volume": 1204943.0}, {"date": "2026-02-26", "close": 2.67, "volume": 2623481.0}, {"date": "2026-02-27", "close": 2.67, "volume": 1996933.0}, {"date": "2026-03-02", "close": 2.63, "volume": 1036898.0}, {"date": "2026-03-03", "close": 2.6, "volume": 1123100.0}, {"date": "2026-03-04", "close": 2.62, "volume": 722174.0}, {"date": "2026-03-05", "close": 2.57, "volume": 1127272.0}, {"date": "2026-03-06", "close": 2.57, "volume": 1561212.0}, {"date": "2026-03-09", "close": 2.52, "volume": 1651408.0}, {"date": "2026-03-10", "close": 2.52, "volume": 946849.0}, {"date": "2026-03-11", "close": 2.56, "volume": 584693.0}, {"date": "2026-03-12", "close": 2.49, "volume": 946166.0}, {"date": "2026-03-13", "close": 2.5, "volume": 1224914.0}, {"date": "2026-03-16", "close": 2.54, "volume": 724872.0}, {"date": "2026-03-17", "close": 2.59, "volume": 1175318.0}, {"date": "2026-03-18", "close": 2.54, "volume": 808379.0}, {"date": "2026-03-19", "close": 2.46, "volume": 1189440.0}, {"date": "2026-03-20", "close": 2.39, "volume": 1083857.0}, {"date": "2026-03-23", "close": 2.52, "volume": 1036800.0}, {"date": "2026-03-24", "close": 2.58, "volume": 1491132.0}, {"date": "2026-03-25", "close": 2.62, "volume": 800508.0}, {"date": "2026-03-26", "close": 2.52, "volume": 908669.0}, {"date": "2026-03-27", "close": 2.5, "volume": 779093.0}, {"date": "2026-03-30", "close": 2.44, "volume": 1003093.0}, {"date": "2026-03-31", "close": 2.51, "volume": 656880.0}, {"date": "2026-04-01", "close": 2.51, "volume": 816499.0}, {"date": "2026-04-02", "close": 2.53, "volume": 640300.0}, {"date": "2026-04-06", "close": 2.58, "volume": 1014080.0}, {"date": "2026-04-07", "close": 2.52, "volume": 675561.0}, {"date": "2026-04-08", "close": 2.53, "volume": 654245.0}, {"date": "2026-04-09", "close": 2.55, "volume": 893535.0}, {"date": "2026-04-10", "close": 2.58, "volume": 540730.0}, {"date": "2026-04-13", "close": 2.57, "volume": 760965.0}, {"date": "2026-04-14", "close": 2.57, "volume": 1035509.0}, {"date": "2026-04-15", "close": 2.72, "volume": 1664054.0}, {"date": "2026-04-16", "close": 2.68, "volume": 1197035.0}, {"date": "2026-04-17", "close": 2.69, "volume": 944653.0}, {"date": "2026-04-20", "close": 2.76, "volume": 1217316.0}, {"date": "2026-04-21", "close": 2.73, "volume": 1463521.0}, {"date": "2026-04-22", "close": 2.8, "volume": 15383160.0}, {"date": "2026-04-23", "close": 2.6, "volume": 5301121.0}, {"date": "2026-04-24", "close": 2.68, "volume": 1778735.0}, {"date": "2026-04-27", "close": 2.7, "volume": 1296714.0}, {"date": "2026-04-28", "close": 2.65, "volume": 779274.0}, {"date": "2026-04-29", "close": 2.58, "volume": 912570.0}, {"date": "2026-04-30", "close": 2.67, "volume": 784238.0}, {"date": "2026-05-01", "close": 2.64, "volume": 872968.0}, {"date": "2026-05-04", "close": 2.65, "volume": 1160600.0}, {"date": "2026-05-05", "close": 2.63, "volume": 1073873.0}, {"date": "2026-05-06", "close": 2.62, "volume": 983256.0}, {"date": "2026-05-07", "close": 2.57, "volume": 1291191.0}, {"date": "2026-05-08", "close": 2.54, "volume": 1215856.0}, {"date": "2026-05-11", "close": 2.75, "volume": 4655833.0}, {"date": "2026-05-12", "close": 2.77, "volume": 1769037.0}, {"date": "2026-05-13", "close": 2.73, "volume": 1376394.0}, {"date": "2026-05-14", "close": 2.74, "volume": 1250967.0}, {"date": "2026-05-15", "close": 2.63, "volume": 3907313.0}, {"date": "2026-05-18", "close": 2.62, "volume": 761903.0}, {"date": "2026-05-19", "close": 2.61, "volume": 749346.0}, {"date": "2026-05-20", "close": 2.67, "volume": 2369577.0}, {"date": "2026-05-21", "close": 2.73, "volume": 1719585.0}, {"date": "2026-05-22", "close": 2.74, "volume": 766914.0}, {"date": "2026-05-26", "close": 2.73, "volume": 1096666.0}, {"date": "2026-05-27", "close": 2.72, "volume": 732370.0}, {"date": "2026-05-28", "close": 2.84, "volume": 1789185.0}, {"date": "2026-05-29", "close": 2.84, "volume": 1339091.0}, {"date": "2026-06-01", "close": 2.82, "volume": 971700.0}, {"date": "2026-06-02", "close": 2.73, "volume": 798546.0}, {"date": "2026-06-03", "close": 2.71, "volume": 1946789.0}, {"date": "2026-06-04", "close": 2.8, "volume": 1020240.0}, {"date": "2026-06-05", "close": 2.74, "volume": 2157628.0}, {"date": "2026-06-08", "close": 2.77, "volume": 1224893.0}, {"date": "2026-06-09", "close": 2.79, "volume": 1774955.0}, {"date": "2026-06-10", "close": 2.74, "volume": 759827.0}, {"date": "2026-06-11", "close": 2.75, "volume": 885972.0}, {"date": "2026-06-12", "close": 2.68, "volume": 884245.0}, {"date": "2026-06-15", "close": 2.63, "volume": 1083243.0}, {"date": "2026-06-16", "close": 2.6, "volume": 939056.0}, {"date": "2026-06-17", "close": 2.67, "volume": 727898.0}, {"date": "2026-06-18", "close": 2.71, "volume": 1218244.0}, {"date": "2026-06-22", "close": 2.65, "volume": 784565.0}, {"date": "2026-06-23", "close": 2.69, "volume": 743920.0}, {"date": "2026-06-24", "close": 2.71, "volume": 1050694.0}, {"date": "2026-06-25", "close": 2.73, "volume": 884094.0}, {"date": "2026-06-26", "close": 2.81, "volume": 1328383.0}, {"date": "2026-06-29", "close": 2.85, "volume": 904430.0}, {"date": "2026-06-30", "close": 2.78, "volume": 1325176.0}, {"date": "2026-07-01", "close": 2.86, "volume": 1451777.0}, {"date": "2026-07-02", "close": 2.86, "volume": 1075342.0}, {"date": "2026-07-06", "close": 2.76, "volume": 815818.0}, {"date": "2026-07-07", "close": 2.75, "volume": 736717.0}, {"date": "2026-07-08", "close": 2.75, "volume": 604268.0}, {"date": "2026-07-09", "close": 2.78, "volume": 1043578.0}, {"date": "2026-07-10", "close": 2.75, "volume": 374099.0}, {"date": "2026-07-13", "close": 2.75, "volume": 568238.0}, {"date": "2026-07-14", "close": 2.75, "volume": 550515.0}, {"date": "2026-07-15", "close": 2.74, "volume": 656872.0}, {"date": "2026-07-16", "close": 2.75, "volume": 834640.0}, {"date": "2026-07-17", "close": 2.79, "volume": 745850.0}, {"date": "2026-07-20", "close": 2.8, "volume": 584601.0}, {"date": "2026-07-21", "close": 2.8, "volume": 785122.0}, {"date": "2026-07-22", "close": 2.78, "volume": 890642.0}, {"date": "2026-07-23", "close": 2.74, "volume": 948059.0}, {"date": "2026-07-24", "close": 2.81, "volume": 1224473.0}, {"date": "2026-07-27", "close": 2.86, "volume": 1065130.0}, {"date": "2026-07-28", "close": 2.85, "volume": 828156.0}, {"date": "2026-07-29", "close": 2.86, "volume": 1062216.0}, {"date": "2026-07-30", "close": 2.89, "volume": 822811.0}, {"date": "2026-07-31", "close": 2.83, "volume": 728458.0}, {"date": "2026-08-03", "close": 2.83, "volume": 901734.0}, {"date": "2026-08-04", "close": 2.81, "volume": 1401532.0}, {"date": "2026-08-05", "close": 2.72, "volume": 1718000.0}, {"date": "2026-08-06", "close": 3.07, "volume": 5699731.0}, {"date": "2026-08-07", "close": 3.1, "volume": 2086310.0}, {"date": "2026-08-10", "close": 3.0, "volume": 1657718.0}, {"date": "2026-08-11", "close": 3.08, "volume": 1205567.0}, {"date": "2026-08-12", "close": 3.17, "volume": 2051509.0}, {"date": "2026-08-13", "close": 3.16, "volume": 1514852.0}, {"date": "2026-08-14", "close": 3.14, "volume": 1026789.0}, {"date": "2026-08-17", "close": 3.15, "volume": 1331023.0}, {"date": "2026-08-18", "close": 3.21, "volume": 1047640.0}, {"date": "2026-08-19", "close": 3.29, "volume": 1375172.0}, {"date": "2026-08-20", "close": 3.22, "volume": 998130.0}, {"date": "2026-08-21", "close": 3.31, "volume": 1313885.0}, {"date": "2026-08-24", "close": 3.41, "volume": 2216783.0}, {"date": "2026-08-25", "close": 3.51, "volume": 2464135.0}, {"date": "2026-08-26", "close": 3.55, "volume": 1421194.0}, {"date": "2026-08-27", "close": 3.39, "volume": 2298419.0}, {"date": "2026-08-28", "close": 3.38, "volume": 1238847.0}, {"date": "2026-08-31", "close": 3.37, "volume": 1068285.0}, {"date": "2026-09-01", "close": 3.38, "volume": 1116237.0}, {"date": "2026-09-02", "close": 3.24, "volume": 855113.0}, {"date": "2026-09-03", "close": 3.26, "volume": 1178776.0}, {"date": "2026-09-04", "close": 3.26, "volume": 493811.0}, {"date": "2026-09-08", "close": 3.185, "volume": 929830.0}, {"date": "2026-09-09", "close": 3.155, "volume": 605773.0}, {"date": "2026-09-10", "close": 3.16, "volume": 584730.0}, {"date": "2026-09-11", "close": 3.14, "volume": 710828.0}, {"date": "2026-09-14", "close": 3.235, "volume": 913268.0}, {"date": "2026-09-15", "close": 3.2, "volume": 591460.0}, {"date": "2026-09-16", "close": 3.29, "volume": 1051703.0}, {"date": "2026-09-17", "close": 3.37, "volume": 748087.0}, {"date": "2026-09-18", "close": 3.35, "volume": 1070914.0}], "refreshing": true}