{"ticker": "CTMX", "overview": {"cik": "1501989", "ticker": "CTMX", "name": "CytomX Therapeutics, Inc.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "4/A", "date": "2026-10-16", "title": "FORM 4/A", "accession": "0001610717-26-000442", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-005484", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001907884-26-000014", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000448", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-06", "title": "Employee share plan", "accession": "0001193125-26-338121", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-338009", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001193125-26-337950", "price_sensitive": true}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001610717-26-000351", "price_sensitive": false}, {"form": "3", "date": "2026-08-05", "title": "FORM 3", "accession": "0001610717-26-000350", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-03", "title": "Form SCHEDULE 13G", "accession": "0000070858-26-000395", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0001610717-26-000345", "price_sensitive": false}, {"form": "3", "date": "2026-07-30", "title": "FORM 3", "accession": "0001610717-26-000344", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-27", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002247", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0001193125-26-316929", "price_sensitive": true}, {"form": "4", "date": "2026-06-22", "title": "Insider transaction", "accession": "0001610717-26-000280", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "Material event", "accession": "0001193125-26-277631", "price_sensitive": true}, {"form": "4", "date": "2026-06-22", "title": "Insider transaction", "accession": "0001610717-26-000279", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "Insider transaction", "accession": "0001610717-26-000278", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "Insider transaction", "accession": "0001610717-26-000277", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "Insider transaction", "accession": "0001610717-26-000276", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "Insider transaction", "accession": "0001610717-26-000275", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "Insider transaction", "accession": "0001610717-26-000274", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001610717-26-000229", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-03", "title": "Material event", "accession": "0001193125-26-255467", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001013594-26-000617", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 461906.0961, "net": -461906.0961, "insiders": 1, "first_date": "2025-11-06", "last_date": "2025-11-06"}, "metrics": {"ticker": "CTMX", "has_prices": true, "as_of": "2026-08-07", "last": 3.46, "prev_close": 3.37, "change": 0.08999999999999986, "change_pct": 0.026706231454005892, "session_volume": 2461730.0, "vwap_5": 3.3146971572591806, "vwap_20": 3.4418752622367554, "vwap_60": 3.4077892303072015, "vwap_250": 4.162841453957687, "high_52w": 6.75, "low_52w": 2.91, "avg_volume_20": 3101562.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000070858-26-000528", "src": "13DG", "ticker": "CTMX", "cik": "1501989", "company": "CytomX Therapeutics, Inc.", "company_raw": "CytomX Therapeutics, Inc.", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BANK OF AMERICA CORP /DE/ moves to a 5.4% passive stake in CTMX", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/0000070858-26-000528-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8083}, {"id": "13DG-0000919574-26-005484", "src": "13DG", "ticker": "CTMX", "cik": "1501989", "company": "CytomX Therapeutics, Inc.", "company_raw": "CytomX Therapeutics, Inc.", "who": "CytomX Therapeutics, Inc.", "who_key": "CytomX Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CytomX Therapeutics, Inc. moves to a 3.6% passive stake in CTMX", "source_url": "https://www.sec.gov/Archives/edgar/data/1501989/0000919574-26-005484-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "13DG-0001907884-26-000014", "src": "13DG", "ticker": "CTMX", "cik": "1501989", "company": "CytomX Therapeutics, Inc.", "company_raw": "CytomX Therapeutics, Inc.", "who": "CytomX Therapeutics, Inc.", "who_key": "CytomX Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CytomX Therapeutics, Inc. moves to a 9.96% passive stake in CTMX", "source_url": "https://www.sec.gov/Archives/edgar/data/1501989/0001907884-26-000014-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "13DG-0000070858-26-000395", "src": "13DG", "ticker": "CTMX", "cik": "1501989", "company": "CytomX Therapeutics, Inc.", "company_raw": "CytomX Therapeutics, Inc.", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BANK OF AMERICA CORP /DE/ takes a 7% passive stake in CTMX", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/0000070858-26-000395-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131923}, {"id": "13DG-0002012383-26-002247", "src": "13DG", "ticker": "CTMX", "cik": "1501989", "company": "CytomX Therapeutics, Inc.", "company_raw": "CytomX Therapeutics, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BlackRock, Inc. takes a 7.6% passive stake in CTMX", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002247-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142003}, {"id": "13DG-0000093751-26-000448", "src": "13DG", "ticker": "CTMX", "cik": "1501989", "company": "CytomX Therapeutics, Inc.", "company_raw": "CytomX Therapeutics, Inc.", "who": "CytomX Therapeutics, Inc.", "who_key": "CytomX Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CytomX Therapeutics, Inc. takes a 5.4% passive stake in CTMX", "source_url": "https://www.sec.gov/Archives/edgar/data/1501989/0000093751-26-000448-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180883}, {"id": "13DG-0001013594-26-000617", "src": "13DG", "ticker": "CTMX", "cik": "1501989", "company": "CytomX Therapeutics, Inc.", "company_raw": "CytomX Therapeutics, Inc.", "who": "CytomX Therapeutics, Inc.", "who_key": "CytomX Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CytomX Therapeutics, Inc. moves to a 0.5% passive stake in CTMX", "source_url": "https://www.sec.gov/Archives/edgar/data/1501989/0001013594-26-000617-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "13DG-0001193125-26-226556", "src": "13DG", "ticker": "CTMX", "cik": "1501989", "company": "CytomX Therapeutics, Inc.", "company_raw": "CytomX Therapeutics, Inc.", "who": "CytomX Therapeutics, Inc.", "who_key": "CytomX Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CytomX Therapeutics, Inc. moves to a 4.6% passive stake in CTMX", "source_url": "https://www.sec.gov/Archives/edgar/data/1501989/0001193125-26-226556-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "13DG-0001193125-26-227057", "src": "13DG", "ticker": "CTMX", "cik": "1501989", "company": "CytomX Therapeutics, Inc.", "company_raw": "CytomX Therapeutics, Inc.", "who": "CytomX Therapeutics, Inc.", "who_key": "CytomX Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CytomX Therapeutics, Inc. moves to a 5.7% passive stake in CTMX", "source_url": "https://www.sec.gov/Archives/edgar/data/1501989/0001193125-26-227057-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "13DG-0001738048-26-000064", "src": "13DG", "ticker": "CTMX", "cik": "1501989", "company": "CytomX Therapeutics, Inc.", "company_raw": "CytomX Therapeutics, Inc.", "who": "CytomX Therapeutics, Inc.", "who_key": "CytomX Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CytomX Therapeutics, Inc. moves to a 4.6% passive stake in CTMX", "source_url": "https://www.sec.gov/Archives/edgar/data/1501989/0001738048-26-000064-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "13DG-0001907884-26-000010", "src": "13DG", "ticker": "CTMX", "cik": "1501989", "company": "CytomX Therapeutics, Inc.", "company_raw": "CytomX Therapeutics, Inc.", "who": "CytomX Therapeutics, Inc.", "who_key": "CytomX Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CytomX Therapeutics, Inc. moves to a 6.9% passive stake in CTMX", "source_url": "https://www.sec.gov/Archives/edgar/data/1501989/0001907884-26-000010-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "13DG-0000902664-26-002013", "src": "13DG", "ticker": "CTMX", "cik": "1501989", "company": "CytomX Therapeutics, Inc.", "company_raw": "CytomX Therapeutics, Inc.", "who": "CytomX Therapeutics, Inc.", "who_key": "CytomX Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CytomX Therapeutics, Inc. crosses 5% of CTMX (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1501989/0000902664-26-002013-index.htm", "trade_date": "2026-04-16", "timestamp": "2026-04-16", "mins": 288883}, {"id": "0001610717-26-000442", "src": "INSIDERS", "ticker": "CTMX", "cik": "1501989", "company": "CytomX Therapeutics, Inc.", "company_raw": "CytomX Therapeutics, Inc.", "who": "Sean A. McCarthy", "who_key": "McCarthy Sean A.", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 461906.0961, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO cashes out $462K of CTMX", "source_url": "https://www.sec.gov/Archives/edgar/data/1654058/000161071726000442/0001610717-26-000442-index.htm", "trade_date": "2025-11-06", "timestamp": "2025-11-06", "mins": 520723}], "recent_buys": [], "institutional": [{"id": "13DG-0000070858-26-000528", "src": "13DG", "ticker": "CTMX", "cik": "1501989", "company": "CytomX Therapeutics, Inc.", "company_raw": "CytomX Therapeutics, Inc.", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BANK OF AMERICA CORP /DE/ moves to a 5.4% passive stake in CTMX", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/0000070858-26-000528-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8083}, {"id": "13DG-0000919574-26-005484", "src": "13DG", "ticker": "CTMX", "cik": "1501989", "company": "CytomX Therapeutics, Inc.", "company_raw": "CytomX Therapeutics, Inc.", "who": "CytomX Therapeutics, Inc.", "who_key": "CytomX Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CytomX Therapeutics, Inc. moves to a 3.6% passive stake in CTMX", "source_url": "https://www.sec.gov/Archives/edgar/data/1501989/0000919574-26-005484-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "13DG-0001907884-26-000014", "src": "13DG", "ticker": "CTMX", "cik": "1501989", "company": "CytomX Therapeutics, Inc.", "company_raw": "CytomX Therapeutics, Inc.", "who": "CytomX Therapeutics, Inc.", "who_key": "CytomX Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CytomX Therapeutics, Inc. moves to a 9.96% passive stake in CTMX", "source_url": "https://www.sec.gov/Archives/edgar/data/1501989/0001907884-26-000014-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "13DG-0000093751-26-000448", "src": "13DG", "ticker": "CTMX", "cik": "1501989", "company": "CytomX Therapeutics, Inc.", "company_raw": "CytomX Therapeutics, Inc.", "who": "CytomX Therapeutics, Inc.", "who_key": "CytomX Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CytomX Therapeutics, Inc. takes a 5.4% passive stake in CTMX", "source_url": "https://www.sec.gov/Archives/edgar/data/1501989/0000093751-26-000448-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180883}, {"id": "13DG-0000070858-26-000395", "src": "13DG", "ticker": "CTMX", "cik": "1501989", "company": "CytomX Therapeutics, Inc.", "company_raw": "CytomX Therapeutics, Inc.", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BANK OF AMERICA CORP /DE/ takes a 7% passive stake in CTMX", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/0000070858-26-000395-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131923}, {"id": "13DG-0002012383-26-002247", "src": "13DG", "ticker": "CTMX", "cik": "1501989", "company": "CytomX Therapeutics, Inc.", "company_raw": "CytomX Therapeutics, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BlackRock, Inc. takes a 7.6% passive stake in CTMX", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002247-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142003}, {"id": "13DG-0001013594-26-000617", "src": "13DG", "ticker": "CTMX", "cik": "1501989", "company": "CytomX Therapeutics, Inc.", "company_raw": "CytomX Therapeutics, Inc.", "who": "CytomX Therapeutics, Inc.", "who_key": "CytomX Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CytomX Therapeutics, Inc. moves to a 0.5% passive stake in CTMX", "source_url": "https://www.sec.gov/Archives/edgar/data/1501989/0001013594-26-000617-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "13DG-0001193125-26-226556", "src": "13DG", "ticker": "CTMX", "cik": "1501989", "company": "CytomX Therapeutics, Inc.", "company_raw": "CytomX Therapeutics, Inc.", "who": "CytomX Therapeutics, Inc.", "who_key": "CytomX Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CytomX Therapeutics, Inc. moves to a 4.6% passive stake in CTMX", "source_url": "https://www.sec.gov/Archives/edgar/data/1501989/0001193125-26-226556-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "13DG-0001193125-26-227057", "src": "13DG", "ticker": "CTMX", "cik": "1501989", "company": "CytomX Therapeutics, Inc.", "company_raw": "CytomX Therapeutics, Inc.", "who": "CytomX Therapeutics, Inc.", "who_key": "CytomX Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CytomX Therapeutics, Inc. moves to a 5.7% passive stake in CTMX", "source_url": "https://www.sec.gov/Archives/edgar/data/1501989/0001193125-26-227057-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "13DG-0001738048-26-000064", "src": "13DG", "ticker": "CTMX", "cik": "1501989", "company": "CytomX Therapeutics, Inc.", "company_raw": "CytomX Therapeutics, Inc.", "who": "CytomX Therapeutics, Inc.", "who_key": "CytomX Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CytomX Therapeutics, Inc. moves to a 4.6% passive stake in CTMX", "source_url": "https://www.sec.gov/Archives/edgar/data/1501989/0001738048-26-000064-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "13DG-0001907884-26-000010", "src": "13DG", "ticker": "CTMX", "cik": "1501989", "company": "CytomX Therapeutics, Inc.", "company_raw": "CytomX Therapeutics, Inc.", "who": "CytomX Therapeutics, Inc.", "who_key": "CytomX Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CytomX Therapeutics, Inc. moves to a 6.9% passive stake in CTMX", "source_url": "https://www.sec.gov/Archives/edgar/data/1501989/0001907884-26-000010-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "13DG-0000902664-26-002013", "src": "13DG", "ticker": "CTMX", "cik": "1501989", "company": "CytomX Therapeutics, Inc.", "company_raw": "CytomX Therapeutics, Inc.", "who": "CytomX Therapeutics, Inc.", "who_key": "CytomX Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CytomX Therapeutics, Inc. crosses 5% of CTMX (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1501989/0000902664-26-002013-index.htm", "trade_date": "2026-04-16", "timestamp": "2026-04-16", "mins": 288883}], "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": "CytomX Therapeutics, Inc. - Common Stock", "new_value": "CytomX Therapeutics, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001501989", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001501989", "applied": 1, "detected_at": "2026-09-11T07:46:26.164505"}]}, "key_people": [{"who": "Sean A. McCarthy", "who_key": "McCarthy Sean A.", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 461906.0961, "net": -461906.0961, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 461906.0961, "date": "2025-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1654058/000161071726000442/0001610717-26-000442-index.htm"}], "latest": {"action": "SELL", "amount": 461906.0961, "date": "2025-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1654058/000161071726000442/0001610717-26-000442-index.htm"}}], "activity": [], "announcements": [{"form": "4/A", "date": "2026-10-16", "title": "FORM 4/A", "accession": "0001610717-26-000442", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-005484", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001907884-26-000014", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000448", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-06", "title": "Employee share plan", "accession": "0001193125-26-338121", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-338009", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001193125-26-337950", "price_sensitive": true}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001610717-26-000351", "price_sensitive": false}, {"form": "3", "date": "2026-08-05", "title": "FORM 3", "accession": "0001610717-26-000350", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-03", "title": "Form SCHEDULE 13G", "accession": "0000070858-26-000395", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0001610717-26-000345", "price_sensitive": false}, {"form": "3", "date": "2026-07-30", "title": "FORM 3", "accession": "0001610717-26-000344", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-27", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002247", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0001193125-26-316929", "price_sensitive": true}, {"form": "4", "date": "2026-06-22", "title": "Insider transaction", "accession": "0001610717-26-000280", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "Material event", "accession": "0001193125-26-277631", "price_sensitive": true}, {"form": "4", "date": "2026-06-22", "title": "Insider transaction", "accession": "0001610717-26-000279", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "Insider transaction", "accession": "0001610717-26-000278", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "Insider transaction", "accession": "0001610717-26-000277", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "Insider transaction", "accession": "0001610717-26-000276", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "Insider transaction", "accession": "0001610717-26-000275", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "Insider transaction", "accession": "0001610717-26-000274", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001610717-26-000229", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-03", "title": "Material event", "accession": "0001193125-26-255467", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001013594-26-000617", "price_sensitive": false}], "performance": {"ticker": "CTMX", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 11.24, "volume": 88761.0}, {"date": "2016-08-09", "close": 11.07, "volume": 85677.0}, {"date": "2016-08-10", "close": 10.78, "volume": 35675.0}, {"date": "2016-08-11", "close": 11.0, "volume": 73773.0}, {"date": "2016-08-12", "close": 11.15, "volume": 77289.0}, {"date": "2016-08-15", "close": 11.26, "volume": 70823.0}, {"date": "2016-08-16", "close": 11.09, "volume": 28640.0}, {"date": "2016-08-17", "close": 10.95, "volume": 20732.0}, {"date": "2016-08-18", "close": 10.89, "volume": 28963.0}, {"date": "2016-08-19", "close": 10.65, "volume": 31033.0}, {"date": "2016-08-22", "close": 11.14, "volume": 44710.0}, {"date": "2016-08-23", "close": 11.82, "volume": 120905.0}, {"date": "2016-08-24", "close": 11.23, "volume": 67224.0}, {"date": "2016-08-25", "close": 10.94, "volume": 30963.0}, {"date": "2016-08-26", "close": 11.36, "volume": 42468.0}, {"date": "2016-08-29", "close": 11.71, "volume": 38935.0}, {"date": "2016-08-30", "close": 11.64, "volume": 23001.0}, {"date": "2016-08-31", "close": 11.73, "volume": 56475.0}, {"date": "2016-09-01", "close": 11.72, "volume": 61180.0}, {"date": "2016-09-02", "close": 12.07, "volume": 89409.0}, {"date": "2016-09-06", "close": 12.82, "volume": 183639.0}, {"date": "2016-09-07", "close": 12.74, "volume": 113809.0}, {"date": "2016-09-08", "close": 12.84, "volume": 144627.0}, {"date": "2016-09-09", "close": 12.99, "volume": 113819.0}, {"date": "2016-09-12", "close": 13.76, "volume": 136390.0}, {"date": "2016-09-13", "close": 14.01, "volume": 118500.0}, {"date": "2016-09-14", "close": 15.6, "volume": 201828.0}, {"date": "2016-09-15", "close": 15.11, "volume": 113523.0}, {"date": "2016-09-16", "close": 15.48, "volume": 726130.0}, {"date": "2016-09-19", "close": 16.13, "volume": 162694.0}, {"date": "2016-09-20", "close": 17.19, "volume": 135463.0}, {"date": "2016-09-21", "close": 17.38, "volume": 114547.0}, {"date": "2016-09-22", "close": 16.66, "volume": 190370.0}, {"date": "2016-09-23", "close": 15.64, "volume": 190518.0}, {"date": "2016-09-26", "close": 15.86, "volume": 110506.0}, {"date": "2016-09-27", "close": 15.95, "volume": 87706.0}, {"date": "2016-09-28", "close": 16.32, "volume": 97603.0}, {"date": "2016-09-29", "close": 15.53, "volume": 57972.0}, {"date": "2016-09-30", "close": 15.68, "volume": 90905.0}, {"date": "2016-10-03", "close": 15.52, "volume": 120341.0}, {"date": "2016-10-04", "close": 15.49, "volume": 103807.0}, {"date": "2016-10-05", "close": 15.89, "volume": 82262.0}, {"date": "2016-10-06", "close": 15.36, "volume": 65944.0}, {"date": "2016-10-07", "close": 15.23, "volume": 53780.0}, {"date": "2016-10-10", "close": 15.08, "volume": 225331.0}, {"date": "2016-10-11", "close": 14.44, "volume": 69855.0}, {"date": "2016-10-12", "close": 13.18, "volume": 103024.0}, {"date": "2016-10-13", "close": 12.95, "volume": 110114.0}, {"date": "2016-10-14", "close": 12.78, "volume": 143812.0}, {"date": "2016-10-17", "close": 12.97, "volume": 78864.0}, {"date": "2016-10-18", "close": 12.97, "volume": 51876.0}, {"date": "2016-10-19", "close": 12.76, "volume": 42255.0}, {"date": "2016-10-20", "close": 12.89, "volume": 47622.0}, {"date": "2016-10-21", "close": 12.85, "volume": 58918.0}, {"date": "2016-10-24", "close": 12.56, "volume": 64112.0}, {"date": "2016-10-25", "close": 12.49, "volume": 46940.0}, {"date": "2016-10-26", "close": 12.0, "volume": 77342.0}, {"date": "2016-10-27", "close": 11.84, "volume": 130983.0}, {"date": "2016-10-28", "close": 11.61, "volume": 74001.0}, {"date": "2016-10-31", "close": 11.27, "volume": 72543.0}, {"date": "2016-11-01", "close": 11.62, "volume": 42792.0}, {"date": "2016-11-02", "close": 11.26, "volume": 53174.0}, {"date": "2016-11-03", "close": 10.95, "volume": 53305.0}, {"date": "2016-11-04", "close": 10.96, "volume": 89747.0}, {"date": "2016-11-07", "close": 11.28, "volume": 209678.0}, {"date": "2016-11-08", "close": 10.62, "volume": 289718.0}, {"date": "2016-11-09", "close": 11.0, "volume": 168041.0}, {"date": "2016-11-10", "close": 10.99, "volume": 225398.0}, {"date": "2016-11-11", "close": 11.21, "volume": 211760.0}, {"date": "2016-11-14", "close": 11.31, "volume": 173179.0}, {"date": "2016-11-15", "close": 11.48, "volume": 177174.0}, {"date": "2016-11-16", "close": 11.29, "volume": 108768.0}, {"date": "2016-11-17", "close": 11.51, "volume": 105380.0}, {"date": "2016-11-18", "close": 11.72, "volume": 73890.0}, {"date": "2016-11-21", "close": 11.83, "volume": 76744.0}, {"date": "2016-11-22", "close": 11.65, "volume": 236407.0}, {"date": "2016-11-23", "close": 12.03, "volume": 55763.0}, {"date": "2016-11-25", "close": 11.81, "volume": 36468.0}, {"date": "2016-11-28", "close": 11.28, "volume": 125650.0}, {"date": "2016-11-29", "close": 11.1, "volume": 95279.0}, {"date": "2016-11-30", "close": 11.14, "volume": 159712.0}, {"date": "2016-12-01", "close": 10.21, "volume": 267638.0}, {"date": "2016-12-02", "close": 11.0, "volume": 144200.0}, {"date": "2016-12-05", "close": 11.48, "volume": 100823.0}, {"date": "2016-12-06", "close": 12.28, "volume": 244234.0}, {"date": "2016-12-07", "close": 12.12, "volume": 77658.0}, {"date": "2016-12-08", "close": 12.18, "volume": 86159.0}, {"date": "2016-12-09", "close": 12.25, "volume": 80030.0}, {"date": "2016-12-12", "close": 11.67, "volume": 83907.0}, {"date": "2016-12-13", "close": 11.53, "volume": 126685.0}, {"date": "2016-12-14", "close": 11.45, "volume": 74436.0}, {"date": "2016-12-15", "close": 11.64, "volume": 99806.0}, {"date": "2016-12-16", "close": 11.95, "volume": 171580.0}, {"date": "2016-12-19", "close": 11.74, "volume": 112071.0}, {"date": "2016-12-20", "close": 11.5, "volume": 93116.0}, {"date": "2016-12-21", "close": 11.51, "volume": 67514.0}, {"date": "2016-12-22", "close": 11.6, "volume": 60819.0}, {"date": "2016-12-23", "close": 12.34, "volume": 103760.0}, {"date": "2016-12-27", "close": 11.26, "volume": 83222.0}, {"date": "2016-12-28", "close": 11.32, "volume": 68505.0}, {"date": "2016-12-29", "close": 11.12, "volume": 31218.0}, {"date": "2016-12-30", "close": 10.99, "volume": 44070.0}, {"date": "2017-01-03", "close": 10.71, "volume": 113731.0}, {"date": "2017-01-04", "close": 11.36, "volume": 110268.0}, {"date": "2017-01-05", "close": 11.0, "volume": 48188.0}, {"date": "2017-01-06", "close": 11.13, "volume": 61402.0}, {"date": "2017-01-09", "close": 11.22, "volume": 37917.0}, {"date": "2017-01-10", "close": 11.36, "volume": 46031.0}, {"date": "2017-01-11", "close": 11.13, "volume": 88053.0}, {"date": "2017-01-12", "close": 11.44, "volume": 87939.0}, {"date": "2017-01-13", "close": 11.59, "volume": 123871.0}, {"date": "2017-01-17", "close": 11.42, "volume": 142892.0}, {"date": "2017-01-18", "close": 11.45, "volume": 108493.0}, {"date": "2017-01-19", "close": 11.5, "volume": 110994.0}, {"date": "2017-01-20", "close": 11.5, "volume": 360005.0}, {"date": "2017-01-23", "close": 11.57, "volume": 180301.0}, {"date": "2017-01-24", "close": 11.63, "volume": 575498.0}, {"date": "2017-01-25", "close": 11.94, "volume": 92651.0}, {"date": "2017-01-26", "close": 11.64, "volume": 50288.0}, {"date": "2017-01-27", "close": 12.0, "volume": 44590.0}, {"date": "2017-01-30", "close": 11.33, "volume": 721655.0}, {"date": "2017-01-31", "close": 11.62, "volume": 66831.0}, {"date": "2017-02-01", "close": 11.63, "volume": 77890.0}, {"date": "2017-02-02", "close": 11.65, "volume": 70713.0}, {"date": "2017-02-03", "close": 11.81, "volume": 89330.0}, {"date": "2017-02-06", "close": 11.52, "volume": 61551.0}, {"date": "2017-02-07", "close": 11.5, "volume": 66245.0}, {"date": "2017-02-08", "close": 11.28, "volume": 67904.0}, {"date": "2017-02-09", "close": 11.4, "volume": 52243.0}, {"date": "2017-02-10", "close": 11.54, "volume": 64300.0}, {"date": "2017-02-13", "close": 11.63, "volume": 65319.0}, {"date": "2017-02-14", "close": 11.58, "volume": 38315.0}, {"date": "2017-02-15", "close": 11.57, "volume": 52098.0}, {"date": "2017-02-16", "close": 11.62, "volume": 361507.0}, {"date": "2017-02-17", "close": 11.84, "volume": 127002.0}, {"date": "2017-02-21", "close": 11.93, "volume": 97692.0}, {"date": "2017-02-22", "close": 11.74, "volume": 48605.0}, {"date": "2017-02-23", "close": 11.66, "volume": 50195.0}, {"date": "2017-02-24", "close": 11.52, "volume": 23495.0}, {"date": "2017-02-27", "close": 12.31, "volume": 217421.0}, {"date": "2017-02-28", "close": 12.5, "volume": 104084.0}, {"date": "2017-03-01", "close": 13.29, "volume": 287388.0}, {"date": "2017-03-02", "close": 14.5, "volume": 282901.0}, {"date": "2017-03-03", "close": 15.57, "volume": 446953.0}, {"date": "2017-03-06", "close": 13.3, "volume": 200561.0}, {"date": "2017-03-07", "close": 13.52, "volume": 99439.0}, {"date": "2017-03-08", "close": 13.54, "volume": 107777.0}, {"date": "2017-03-09", "close": 13.31, "volume": 107747.0}, {"date": "2017-03-10", "close": 15.09, "volume": 374499.0}, {"date": "2017-03-13", "close": 15.21, "volume": 94100.0}, {"date": "2017-03-14", "close": 15.25, "volume": 117627.0}, {"date": "2017-03-15", "close": 14.68, "volume": 462946.0}, {"date": "2017-03-16", "close": 15.0, "volume": 207208.0}, {"date": "2017-03-17", "close": 15.18, "volume": 279789.0}, {"date": "2017-03-20", "close": 18.89, "volume": 2326129.0}, {"date": "2017-03-21", "close": 18.25, "volume": 491406.0}, {"date": "2017-03-22", "close": 18.61, "volume": 183404.0}, {"date": "2017-03-23", "close": 17.42, "volume": 1823392.0}, {"date": "2017-03-24", "close": 17.79, "volume": 303598.0}, {"date": "2017-03-27", "close": 18.11, "volume": 1142530.0}, {"date": "2017-03-28", "close": 17.17, "volume": 548790.0}, {"date": "2017-03-29", "close": 17.0, "volume": 385565.0}, {"date": "2017-03-30", "close": 17.26, "volume": 224907.0}, {"date": "2017-03-31", "close": 17.27, "volume": 175576.0}, {"date": "2017-04-03", "close": 17.02, "volume": 262302.0}, {"date": "2017-04-04", "close": 17.54, "volume": 183667.0}, {"date": "2017-04-05", "close": 16.78, "volume": 262322.0}, {"date": "2017-04-06", "close": 16.92, "volume": 168351.0}, {"date": "2017-04-07", "close": 17.14, "volume": 126966.0}, {"date": "2017-04-10", "close": 16.75, "volume": 134085.0}, {"date": "2017-04-11", "close": 16.47, "volume": 190312.0}, {"date": "2017-04-12", "close": 15.96, "volume": 293592.0}, {"date": "2017-04-13", "close": 15.68, "volume": 260706.0}, {"date": "2017-04-17", "close": 16.13, "volume": 191737.0}, {"date": "2017-04-18", "close": 15.78, "volume": 119488.0}, {"date": "2017-04-19", "close": 15.26, "volume": 508240.0}, {"date": "2017-04-20", "close": 16.14, "volume": 310573.0}, {"date": "2017-04-21", "close": 16.48, "volume": 294440.0}, {"date": "2017-04-24", "close": 16.65, "volume": 162107.0}, {"date": "2017-04-25", "close": 16.66, "volume": 196629.0}, {"date": "2017-04-26", "close": 16.56, "volume": 228909.0}, {"date": "2017-04-27", "close": 16.05, "volume": 195262.0}, {"date": "2017-04-28", "close": 15.71, "volume": 218113.0}, {"date": "2017-05-01", "close": 16.1, "volume": 181380.0}, {"date": "2017-05-02", "close": 15.51, "volume": 156525.0}, {"date": "2017-05-03", "close": 14.88, "volume": 235225.0}, {"date": "2017-05-04", "close": 14.64, "volume": 307239.0}, {"date": "2017-05-05", "close": 14.97, "volume": 316905.0}, {"date": "2017-05-08", "close": 14.7, "volume": 192202.0}, {"date": "2017-05-09", "close": 14.81, "volume": 97836.0}, {"date": "2017-05-10", "close": 14.61, "volume": 88401.0}, {"date": "2017-05-11", "close": 14.53, "volume": 168451.0}, {"date": "2017-05-12", "close": 14.62, "volume": 107864.0}, {"date": "2017-05-15", "close": 15.09, "volume": 119142.0}, {"date": "2017-05-16", "close": 14.95, "volume": 121284.0}, {"date": "2017-05-17", "close": 14.77, "volume": 176388.0}, {"date": "2017-05-18", "close": 14.67, "volume": 251965.0}, {"date": "2017-05-19", "close": 14.83, "volume": 142819.0}, {"date": "2017-05-22", "close": 14.77, "volume": 146895.0}, {"date": "2017-05-23", "close": 14.9, "volume": 95203.0}, {"date": "2017-05-24", "close": 15.0, "volume": 112537.0}, {"date": "2017-05-25", "close": 14.51, "volume": 164148.0}, {"date": "2017-05-26", "close": 14.31, "volume": 126532.0}, {"date": "2017-05-30", "close": 14.02, "volume": 214696.0}, {"date": "2017-05-31", "close": 14.09, "volume": 156876.0}, {"date": "2017-06-01", "close": 14.29, "volume": 164407.0}, {"date": "2017-06-02", "close": 14.3, "volume": 130403.0}, {"date": "2017-06-05", "close": 13.93, "volume": 220415.0}, {"date": "2017-06-06", "close": 13.68, "volume": 179429.0}, {"date": "2017-06-07", "close": 13.88, "volume": 178994.0}, {"date": "2017-06-08", "close": 13.48, "volume": 257158.0}, {"date": "2017-06-09", "close": 13.24, "volume": 233958.0}, {"date": "2017-06-12", "close": 13.54, "volume": 165814.0}, {"date": "2017-06-13", "close": 13.94, "volume": 162261.0}, {"date": "2017-06-14", "close": 13.7, "volume": 242251.0}, {"date": "2017-06-15", "close": 13.48, "volume": 162679.0}, {"date": "2017-06-16", "close": 13.6, "volume": 197870.0}, {"date": "2017-06-19", "close": 14.19, "volume": 267567.0}, {"date": "2017-06-20", "close": 13.78, "volume": 221157.0}, {"date": "2017-06-21", "close": 14.26, "volume": 441357.0}, {"date": "2017-06-22", "close": 14.39, "volume": 529833.0}, {"date": "2017-06-23", "close": 14.8, "volume": 1261879.0}, {"date": "2017-06-26", "close": 14.9, "volume": 310945.0}, {"date": "2017-06-27", "close": 14.45, "volume": 391700.0}, {"date": "2017-06-28", "close": 15.41, "volume": 381465.0}, {"date": "2017-06-29", "close": 15.98, "volume": 378078.0}, {"date": "2017-06-30", "close": 15.5, "volume": 186667.0}, {"date": "2017-07-03", "close": 15.86, "volume": 110263.0}, {"date": "2017-07-05", "close": 16.15, "volume": 185808.0}, {"date": "2017-07-06", "close": 15.89, "volume": 190786.0}, {"date": "2017-07-07", "close": 16.18, "volume": 138675.0}, {"date": "2017-07-10", "close": 16.4, "volume": 189792.0}, {"date": "2017-07-11", "close": 16.68, "volume": 148435.0}, {"date": "2017-07-12", "close": 17.09, "volume": 236189.0}, {"date": "2017-07-13", "close": 16.03, "volume": 443891.0}, {"date": "2017-07-14", "close": 15.69, "volume": 135960.0}, {"date": "2017-07-17", "close": 15.33, "volume": 261569.0}, {"date": "2017-07-18", "close": 14.57, "volume": 262197.0}, {"date": "2017-07-19", "close": 13.28, "volume": 547023.0}, {"date": "2017-07-20", "close": 13.39, "volume": 559810.0}, {"date": "2017-07-21", "close": 13.58, "volume": 331668.0}, {"date": "2017-07-24", "close": 13.88, "volume": 138275.0}, {"date": "2017-07-25", "close": 13.79, "volume": 341726.0}, {"date": "2017-07-26", "close": 14.13, "volume": 122830.0}, {"date": "2017-07-27", "close": 13.83, "volume": 155504.0}, {"date": "2017-07-28", "close": 14.08, "volume": 85558.0}, {"date": "2017-07-31", "close": 13.49, "volume": 111332.0}, {"date": "2017-08-01", "close": 13.36, "volume": 97370.0}, {"date": "2017-08-02", "close": 13.23, "volume": 95276.0}, {"date": "2017-08-03", "close": 13.2, "volume": 85543.0}, {"date": "2017-08-04", "close": 13.62, "volume": 89727.0}, {"date": "2017-08-07", "close": 13.65, "volume": 103698.0}, {"date": "2017-08-08", "close": 14.78, "volume": 302806.0}, {"date": "2017-08-09", "close": 14.4, "volume": 244130.0}, {"date": "2017-08-10", "close": 13.85, "volume": 271362.0}, {"date": "2017-08-11", "close": 13.98, "volume": 159504.0}, {"date": "2017-08-14", "close": 14.64, "volume": 238164.0}, {"date": "2017-08-15", "close": 14.0, "volume": 177869.0}, {"date": "2017-08-16", "close": 13.92, "volume": 128717.0}, {"date": "2017-08-17", "close": 14.04, "volume": 162587.0}, {"date": "2017-08-18", "close": 13.53, "volume": 250578.0}, {"date": "2017-08-21", "close": 13.89, "volume": 178812.0}, {"date": "2017-08-22", "close": 14.76, "volume": 260494.0}, {"date": "2017-08-23", "close": 15.47, "volume": 277751.0}, {"date": "2017-08-24", "close": 15.4, "volume": 313352.0}, {"date": "2017-08-25", "close": 15.96, "volume": 287005.0}, {"date": "2017-08-28", "close": 15.99, "volume": 314699.0}, {"date": "2017-08-29", "close": 16.62, "volume": 340817.0}, {"date": "2017-08-30", "close": 17.13, "volume": 355270.0}, {"date": "2017-08-31", "close": 17.28, "volume": 445758.0}, {"date": "2017-09-01", "close": 17.61, "volume": 213680.0}, {"date": "2017-09-05", "close": 16.86, "volume": 311306.0}, {"date": "2017-09-06", "close": 16.77, "volume": 356973.0}, {"date": "2017-09-07", "close": 16.97, "volume": 252736.0}, {"date": "2017-09-08", "close": 17.16, "volume": 267384.0}, {"date": "2017-09-11", "close": 17.44, "volume": 397671.0}, {"date": "2017-09-12", "close": 16.23, "volume": 233167.0}, {"date": "2017-09-13", "close": 16.6, "volume": 259793.0}, {"date": "2017-09-14", "close": 16.6, "volume": 304780.0}, {"date": "2017-09-15", "close": 17.31, "volume": 1152434.0}, {"date": "2017-09-18", "close": 17.52, "volume": 211674.0}, {"date": "2017-09-19", "close": 17.87, "volume": 379788.0}, {"date": "2017-09-20", "close": 17.65, "volume": 222712.0}, {"date": "2017-09-21", "close": 17.57, "volume": 98098.0}, {"date": "2017-09-22", "close": 17.51, "volume": 142520.0}, {"date": "2017-09-25", "close": 17.75, "volume": 294440.0}, {"date": "2017-09-26", "close": 17.35, "volume": 142546.0}, {"date": "2017-09-27", "close": 17.92, "volume": 229745.0}, {"date": "2017-09-28", "close": 18.07, "volume": 167814.0}, {"date": "2017-09-29", "close": 18.17, "volume": 172572.0}, {"date": "2017-10-02", "close": 19.25, "volume": 428721.0}, {"date": "2017-10-03", "close": 19.0, "volume": 465746.0}, {"date": "2017-10-04", "close": 23.09, "volume": 3352405.0}, {"date": "2017-10-05", "close": 22.06, "volume": 650923.0}, {"date": "2017-10-06", "close": 21.5, "volume": 444371.0}, {"date": "2017-10-09", "close": 21.54, "volume": 332269.0}, {"date": "2017-10-10", "close": 21.75, "volume": 324180.0}, {"date": "2017-10-11", "close": 21.68, "volume": 355251.0}, {"date": "2017-10-12", "close": 21.43, "volume": 355820.0}, {"date": "2017-10-13", "close": 21.26, "volume": 261901.0}, {"date": "2017-10-16", "close": 20.5, "volume": 325605.0}, {"date": "2017-10-17", "close": 20.48, "volume": 415152.0}, {"date": "2017-10-18", "close": 20.01, "volume": 484844.0}, {"date": "2017-10-19", "close": 20.09, "volume": 261495.0}, {"date": "2017-10-20", "close": 20.16, "volume": 253534.0}, {"date": "2017-10-23", "close": 20.04, "volume": 197802.0}, {"date": "2017-10-24", "close": 20.09, "volume": 302038.0}, {"date": "2017-10-25", "close": 20.02, "volume": 219919.0}, {"date": "2017-10-26", "close": 19.42, "volume": 364381.0}, {"date": "2017-10-27", "close": 20.28, "volume": 281321.0}, {"date": "2017-10-30", "close": 20.19, "volume": 360843.0}, {"date": "2017-10-31", "close": 20.0, "volume": 262040.0}, {"date": "2017-11-01", "close": 19.92, "volume": 218546.0}, {"date": "2017-11-02", "close": 20.08, "volume": 207955.0}, {"date": "2017-11-03", "close": 20.23, "volume": 305639.0}, {"date": "2017-11-06", "close": 20.04, "volume": 180078.0}, {"date": "2017-11-07", "close": 19.7, "volume": 233406.0}, {"date": "2017-11-08", "close": 19.17, "volume": 365237.0}, {"date": "2017-11-09", "close": 19.49, "volume": 259258.0}, {"date": "2017-11-10", "close": 19.75, "volume": 170223.0}, {"date": "2017-11-13", "close": 19.93, "volume": 643152.0}, {"date": "2017-11-14", "close": 19.49, "volume": 269692.0}, {"date": "2017-11-15", "close": 19.97, "volume": 345930.0}, {"date": "2017-11-16", "close": 20.26, "volume": 542219.0}, {"date": "2017-11-17", "close": 20.31, "volume": 202465.0}, {"date": "2017-11-20", "close": 20.47, "volume": 279945.0}, {"date": "2017-11-21", "close": 20.67, "volume": 287573.0}, {"date": "2017-11-22", "close": 20.7, "volume": 248722.0}, {"date": "2017-11-24", "close": 20.77, "volume": 288799.0}, {"date": "2017-11-27", "close": 20.57, "volume": 690219.0}, {"date": "2017-11-28", "close": 20.95, "volume": 725596.0}, {"date": "2017-11-29", "close": 20.36, "volume": 425815.0}, {"date": "2017-11-30", "close": 20.7, "volume": 276328.0}, {"date": "2017-12-01", "close": 21.06, "volume": 449116.0}, {"date": "2017-12-04", "close": 20.79, "volume": 412986.0}, {"date": "2017-12-05", "close": 20.55, "volume": 389015.0}, {"date": "2017-12-06", "close": 19.79, "volume": 387099.0}, {"date": "2017-12-07", "close": 20.12, "volume": 381256.0}, {"date": "2017-12-08", "close": 20.56, "volume": 306168.0}, {"date": "2017-12-11", "close": 21.11, "volume": 342820.0}, {"date": "2017-12-12", "close": 21.07, "volume": 341144.0}, {"date": "2017-12-13", "close": 22.44, "volume": 514452.0}, {"date": "2017-12-14", "close": 21.66, "volume": 534930.0}, {"date": "2017-12-15", "close": 21.57, "volume": 1321403.0}, {"date": "2017-12-18", "close": 22.08, "volume": 337010.0}, {"date": "2017-12-19", "close": 21.84, "volume": 369994.0}, {"date": "2017-12-20", "close": 22.09, "volume": 346091.0}, {"date": "2017-12-21", "close": 22.1, "volume": 238742.0}, {"date": "2017-12-22", "close": 22.69, "volume": 262218.0}, {"date": "2017-12-26", "close": 22.03, "volume": 243082.0}, {"date": "2017-12-27", "close": 22.19, "volume": 168995.0}, {"date": "2017-12-28", "close": 22.07, "volume": 347585.0}, {"date": "2017-12-29", "close": 21.11, "volume": 268937.0}, {"date": "2018-01-02", "close": 21.76, "volume": 291371.0}, {"date": "2018-01-03", "close": 22.39, "volume": 240932.0}, {"date": "2018-01-04", "close": 22.87, "volume": 215753.0}, {"date": "2018-01-05", "close": 24.87, "volume": 756525.0}, {"date": "2018-01-08", "close": 24.34, "volume": 634516.0}, {"date": "2018-01-09", "close": 24.92, "volume": 360079.0}, {"date": "2018-01-10", "close": 24.96, "volume": 162379.0}, {"date": "2018-01-11", "close": 25.14, "volume": 589618.0}, {"date": "2018-01-12", "close": 25.17, "volume": 330820.0}, {"date": "2018-01-16", "close": 24.83, "volume": 259766.0}, {"date": "2018-01-17", "close": 25.65, "volume": 204308.0}, {"date": "2018-01-18", "close": 25.56, "volume": 194036.0}, {"date": "2018-01-19", "close": 25.55, "volume": 192506.0}, {"date": "2018-01-22", "close": 26.3, "volume": 405824.0}, {"date": "2018-01-23", "close": 26.04, "volume": 284512.0}, {"date": "2018-01-24", "close": 25.82, "volume": 189311.0}, {"date": "2018-01-25", "close": 25.79, "volume": 300524.0}, {"date": "2018-01-26", "close": 25.73, "volume": 411170.0}, {"date": "2018-01-29", "close": 27.51, "volume": 416160.0}, {"date": "2018-01-30", "close": 27.42, "volume": 347644.0}, {"date": "2018-01-31", "close": 26.75, "volume": 296551.0}, {"date": "2018-02-01", "close": 27.38, "volume": 292415.0}, {"date": "2018-02-02", "close": 26.93, "volume": 181484.0}, {"date": "2018-02-05", "close": 26.74, "volume": 379106.0}, {"date": "2018-02-06", "close": 27.69, "volume": 309308.0}, {"date": "2018-02-07", "close": 28.0, "volume": 427570.0}, {"date": "2018-02-08", "close": 26.98, "volume": 310509.0}, {"date": "2018-02-09", "close": 27.0, "volume": 319132.0}, {"date": "2018-02-12", "close": 27.28, "volume": 229038.0}, {"date": "2018-02-13", "close": 27.2, "volume": 209463.0}, {"date": "2018-02-14", "close": 28.03, "volume": 378927.0}, {"date": "2018-02-15", "close": 27.78, "volume": 256539.0}, {"date": "2018-02-16", "close": 27.85, "volume": 273198.0}, {"date": "2018-02-20", "close": 27.84, "volume": 310499.0}, {"date": "2018-02-21", "close": 28.02, "volume": 286350.0}, {"date": "2018-02-22", "close": 28.6, "volume": 230024.0}, {"date": "2018-02-23", "close": 29.22, "volume": 218081.0}, {"date": "2018-02-26", "close": 29.45, "volume": 182607.0}, {"date": "2018-02-27", "close": 29.49, "volume": 391829.0}, {"date": "2018-02-28", "close": 29.71, "volume": 330237.0}, {"date": "2018-03-01", "close": 29.76, "volume": 469987.0}, {"date": "2018-03-02", "close": 33.22, "volume": 579666.0}, {"date": "2018-03-05", "close": 32.66, "volume": 823425.0}, {"date": "2018-03-06", "close": 32.36, "volume": 281930.0}, {"date": "2018-03-07", "close": 33.87, "volume": 393551.0}, {"date": "2018-03-08", "close": 32.48, "volume": 1103854.0}, {"date": "2018-03-09", "close": 34.1, "volume": 308262.0}, {"date": "2018-03-12", "close": 34.22, "volume": 587749.0}, {"date": "2018-03-13", "close": 33.04, "volume": 628255.0}, {"date": "2018-03-14", "close": 34.03, "volume": 862429.0}, {"date": "2018-03-15", "close": 34.1, "volume": 355826.0}, {"date": "2018-03-16", "close": 34.0, "volume": 525501.0}, {"date": "2018-03-19", "close": 33.73, "volume": 384877.0}, {"date": "2018-03-20", "close": 32.76, "volume": 625317.0}, {"date": "2018-03-21", "close": 32.99, "volume": 366008.0}, {"date": "2018-03-22", "close": 32.44, "volume": 295920.0}, {"date": "2018-03-23", "close": 31.56, "volume": 338168.0}, {"date": "2018-03-26", "close": 32.56, "volume": 290644.0}, {"date": "2018-03-27", "close": 30.07, "volume": 333290.0}, {"date": "2018-03-28", "close": 28.08, "volume": 734686.0}, {"date": "2018-03-29", "close": 28.45, "volume": 372459.0}, {"date": "2018-04-02", "close": 27.92, "volume": 456596.0}, {"date": "2018-04-03", "close": 27.92, "volume": 247029.0}, {"date": "2018-04-04", "close": 29.39, "volume": 322793.0}, {"date": "2018-04-05", "close": 28.46, "volume": 326890.0}, {"date": "2018-04-06", "close": 27.74, "volume": 392519.0}, {"date": "2018-04-09", "close": 28.43, "volume": 274316.0}, {"date": "2018-04-10", "close": 29.24, "volume": 245161.0}, {"date": "2018-04-11", "close": 29.14, "volume": 269170.0}, {"date": "2018-04-12", "close": 29.68, "volume": 273973.0}, {"date": "2018-04-13", "close": 28.61, "volume": 213492.0}, {"date": "2018-04-16", "close": 27.29, "volume": 402561.0}, {"date": "2018-04-17", "close": 27.42, "volume": 312060.0}, {"date": "2018-04-18", "close": 27.68, "volume": 291550.0}, {"date": "2018-04-19", "close": 26.37, "volume": 537181.0}, {"date": "2018-04-20", "close": 27.01, "volume": 304170.0}, {"date": "2018-04-23", "close": 26.57, "volume": 254030.0}, {"date": "2018-04-24", "close": 26.08, "volume": 328136.0}, {"date": "2018-04-25", "close": 26.02, "volume": 218811.0}, {"date": "2018-04-26", "close": 26.23, "volume": 276906.0}, {"date": "2018-04-27", "close": 26.84, "volume": 121785.0}, {"date": "2018-04-30", "close": 26.3, "volume": 169772.0}, {"date": "2018-05-01", "close": 26.69, "volume": 334458.0}, {"date": "2018-05-02", "close": 26.51, "volume": 163778.0}, {"date": "2018-05-03", "close": 24.9, "volume": 265827.0}, {"date": "2018-05-04", "close": 25.05, "volume": 434850.0}, {"date": "2018-05-07", "close": 24.69, "volume": 236621.0}, {"date": "2018-05-08", "close": 24.18, "volume": 440766.0}, {"date": "2018-05-09", "close": 24.4, "volume": 314971.0}, {"date": "2018-05-10", "close": 22.79, "volume": 523655.0}, {"date": "2018-05-11", "close": 22.92, "volume": 693218.0}, {"date": "2018-05-14", "close": 23.32, "volume": 294060.0}, {"date": "2018-05-15", "close": 23.24, "volume": 268494.0}, {"date": "2018-05-16", "close": 24.34, "volume": 267459.0}, {"date": "2018-05-17", "close": 23.54, "volume": 548049.0}, {"date": "2018-05-18", "close": 24.82, "volume": 385818.0}, {"date": "2018-05-21", "close": 24.57, "volume": 335597.0}, {"date": "2018-05-22", "close": 25.29, "volume": 299021.0}, {"date": "2018-05-23", "close": 25.74, "volume": 256646.0}, {"date": "2018-05-24", "close": 25.93, "volume": 209575.0}, {"date": "2018-05-25", "close": 26.24, "volume": 205921.0}, {"date": "2018-05-29", "close": 25.58, "volume": 373558.0}, {"date": "2018-05-30", "close": 25.61, "volume": 260753.0}, {"date": "2018-05-31", "close": 25.67, "volume": 404271.0}, {"date": "2018-06-01", "close": 25.53, "volume": 363093.0}, {"date": "2018-06-04", "close": 21.38, "volume": 1746252.0}, {"date": "2018-06-05", "close": 22.06, "volume": 841170.0}, {"date": "2018-06-06", "close": 24.67, "volume": 717386.0}, {"date": "2018-06-07", "close": 24.61, "volume": 427437.0}, {"date": "2018-06-08", "close": 24.72, "volume": 325814.0}, {"date": "2018-06-11", "close": 23.89, "volume": 459648.0}, {"date": "2018-06-12", "close": 24.67, "volume": 498172.0}, {"date": "2018-06-13", "close": 25.25, "volume": 347454.0}, {"date": "2018-06-14", "close": 25.1, "volume": 314162.0}, {"date": "2018-06-15", "close": 24.94, "volume": 1179367.0}, {"date": "2018-06-18", "close": 24.54, "volume": 414902.0}, {"date": "2018-06-19", "close": 24.93, "volume": 348248.0}, {"date": "2018-06-20", "close": 25.68, "volume": 271159.0}, {"date": "2018-06-21", "close": 24.85, "volume": 275065.0}, {"date": "2018-06-22", "close": 24.58, "volume": 1686227.0}, {"date": "2018-06-25", "close": 24.42, "volume": 574108.0}, {"date": "2018-06-26", "close": 23.84, "volume": 286477.0}, {"date": "2018-06-27", "close": 23.02, "volume": 321678.0}, {"date": "2018-06-28", "close": 22.86, "volume": 351919.0}, {"date": "2018-06-29", "close": 22.86, "volume": 365989.0}, {"date": "2018-07-02", "close": 23.61, "volume": 320303.0}, {"date": "2018-07-03", "close": 24.97, "volume": 253588.0}, {"date": "2018-07-05", "close": 24.98, "volume": 293480.0}, {"date": "2018-07-06", "close": 25.15, "volume": 323595.0}, {"date": "2018-07-09", "close": 25.06, "volume": 418700.0}, {"date": "2018-07-10", "close": 24.63, "volume": 142392.0}, {"date": "2018-07-11", "close": 24.28, "volume": 344477.0}, {"date": "2018-07-12", "close": 25.32, "volume": 365448.0}, {"date": "2018-07-13", "close": 23.01, "volume": 2382204.0}, {"date": "2018-07-16", "close": 23.25, "volume": 405241.0}, {"date": "2018-07-17", "close": 24.01, "volume": 597586.0}, {"date": "2018-07-18", "close": 24.63, "volume": 732128.0}, {"date": "2018-07-19", "close": 24.51, "volume": 405627.0}, {"date": "2018-07-20", "close": 24.4, "volume": 328506.0}, {"date": "2018-07-23", "close": 25.49, "volume": 582467.0}, {"date": "2018-07-24", "close": 26.04, "volume": 556367.0}, {"date": "2018-07-25", "close": 26.22, "volume": 645159.0}, {"date": "2018-07-26", "close": 26.41, "volume": 331907.0}, {"date": "2018-07-27", "close": 25.72, "volume": 909623.0}, {"date": "2018-07-30", "close": 25.07, "volume": 488348.0}, {"date": "2018-07-31", "close": 26.34, "volume": 538717.0}, {"date": "2018-08-01", "close": 26.41, "volume": 329581.0}, {"date": "2018-08-02", "close": 25.65, "volume": 164805.0}, {"date": "2018-08-03", "close": 24.34, "volume": 384705.0}, {"date": "2018-08-06", "close": 24.48, "volume": 279995.0}, {"date": "2018-08-07", "close": 24.99, "volume": 190725.0}, {"date": "2018-08-08", "close": 25.4, "volume": 259776.0}, {"date": "2018-08-09", "close": 24.89, "volume": 729486.0}, {"date": "2018-08-10", "close": 24.34, "volume": 247707.0}, {"date": "2018-08-13", "close": 23.94, "volume": 384297.0}, {"date": "2018-08-14", "close": 22.56, "volume": 351892.0}, {"date": "2018-08-15", "close": 22.63, "volume": 294883.0}, {"date": "2018-08-16", "close": 22.84, "volume": 221761.0}, {"date": "2018-08-17", "close": 22.49, "volume": 157146.0}, {"date": "2018-08-20", "close": 22.56, "volume": 140572.0}, {"date": "2018-08-21", "close": 22.85, "volume": 133028.0}, {"date": "2018-08-22", "close": 23.24, "volume": 160014.0}, {"date": "2018-08-23", "close": 23.09, "volume": 157138.0}, {"date": "2018-08-24", "close": 23.1, "volume": 190842.0}, {"date": "2018-08-27", "close": 23.94, "volume": 203578.0}, {"date": "2018-08-28", "close": 24.07, "volume": 167783.0}, {"date": "2018-08-29", "close": 23.31, "volume": 463079.0}, {"date": "2018-08-30", "close": 22.72, "volume": 323894.0}, {"date": "2018-08-31", "close": 22.49, "volume": 579421.0}, {"date": "2018-09-04", "close": 22.23, "volume": 327960.0}, {"date": "2018-09-05", "close": 21.33, "volume": 716148.0}, {"date": "2018-09-06", "close": 20.17, "volume": 276296.0}, {"date": "2018-09-07", "close": 20.14, "volume": 338960.0}, {"date": "2018-09-10", "close": 20.05, "volume": 529184.0}, {"date": "2018-09-11", "close": 20.01, "volume": 675349.0}, {"date": "2018-09-12", "close": 18.98, "volume": 420381.0}, {"date": "2018-09-13", "close": 19.51, "volume": 470949.0}, {"date": "2018-09-14", "close": 18.82, "volume": 499240.0}, {"date": "2018-09-17", "close": 18.5, "volume": 412188.0}, {"date": "2018-09-18", "close": 18.87, "volume": 364092.0}, {"date": "2018-09-19", "close": 18.71, "volume": 339734.0}, {"date": "2018-09-20", "close": 18.84, "volume": 249913.0}, {"date": "2018-09-21", "close": 18.07, "volume": 1223842.0}, {"date": "2018-09-24", "close": 18.51, "volume": 351034.0}, {"date": "2018-09-25", "close": 18.49, "volume": 234764.0}, {"date": "2018-09-26", "close": 18.04, "volume": 255211.0}, {"date": "2018-09-27", "close": 18.21, "volume": 200404.0}, {"date": "2018-09-28", "close": 18.5, "volume": 216428.0}, {"date": "2018-10-01", "close": 18.61, "volume": 252938.0}, {"date": "2018-10-02", "close": 18.0, "volume": 312417.0}, {"date": "2018-10-03", "close": 18.5, "volume": 267931.0}, {"date": "2018-10-04", "close": 17.46, "volume": 334362.0}, {"date": "2018-10-05", "close": 17.08, "volume": 441267.0}, {"date": "2018-10-08", "close": 16.46, "volume": 309119.0}, {"date": "2018-10-09", "close": 16.79, "volume": 393222.0}, {"date": "2018-10-10", "close": 15.62, "volume": 291696.0}, {"date": "2018-10-11", "close": 15.32, "volume": 336334.0}, {"date": "2018-10-12", "close": 15.79, "volume": 441456.0}, {"date": "2018-10-15", "close": 15.92, "volume": 660657.0}, {"date": "2018-10-16", "close": 16.98, "volume": 331460.0}, {"date": "2018-10-17", "close": 16.96, "volume": 275453.0}, {"date": "2018-10-18", "close": 16.46, "volume": 161783.0}, {"date": "2018-10-19", "close": 15.39, "volume": 234106.0}, {"date": "2018-10-22", "close": 14.87, "volume": 736352.0}, {"date": "2018-10-23", "close": 14.91, "volume": 342431.0}, {"date": "2018-10-24", "close": 13.48, "volume": 609390.0}, {"date": "2018-10-25", "close": 14.4, "volume": 396840.0}, {"date": "2018-10-26", "close": 14.87, "volume": 313648.0}, {"date": "2018-10-29", "close": 13.97, "volume": 317357.0}, {"date": "2018-10-30", "close": 13.84, "volume": 213762.0}, {"date": "2018-10-31", "close": 14.26, "volume": 336082.0}, {"date": "2018-11-01", "close": 14.74, "volume": 366270.0}, {"date": "2018-11-02", "close": 15.01, "volume": 255910.0}, {"date": "2018-11-05", "close": 13.98, "volume": 252651.0}, {"date": "2018-11-06", "close": 12.75, "volume": 1178487.0}, {"date": "2018-11-07", "close": 15.95, "volume": 1272136.0}, {"date": "2018-11-08", "close": 16.35, "volume": 562678.0}, {"date": "2018-11-09", "close": 15.0, "volume": 417698.0}, {"date": "2018-11-12", "close": 13.82, "volume": 336801.0}, {"date": "2018-11-13", "close": 14.26, "volume": 430002.0}, {"date": "2018-11-14", "close": 13.77, "volume": 343434.0}, {"date": "2018-11-15", "close": 14.14, "volume": 381769.0}, {"date": "2018-11-16", "close": 14.46, "volume": 433433.0}, {"date": "2018-11-19", "close": 13.29, "volume": 370119.0}, {"date": "2018-11-20", "close": 12.69, "volume": 418673.0}, {"date": "2018-11-21", "close": 12.91, "volume": 380382.0}, {"date": "2018-11-23", "close": 13.24, "volume": 171761.0}, {"date": "2018-11-26", "close": 13.84, "volume": 308115.0}, {"date": "2018-11-27", "close": 13.58, "volume": 409491.0}, {"date": "2018-11-28", "close": 14.2, "volume": 260369.0}, {"date": "2018-11-29", "close": 13.55, "volume": 178876.0}, {"date": "2018-11-30", "close": 13.8, "volume": 190236.0}, {"date": "2018-12-03", "close": 14.27, "volume": 717256.0}, {"date": "2018-12-04", "close": 13.83, "volume": 521053.0}, {"date": "2018-12-06", "close": 13.83, "volume": 283502.0}, {"date": "2018-12-07", "close": 14.09, "volume": 413154.0}, {"date": "2018-12-10", "close": 14.42, "volume": 243440.0}, {"date": "2018-12-11", "close": 14.52, "volume": 283602.0}, {"date": "2018-12-12", "close": 15.01, "volume": 1261877.0}, {"date": "2018-12-13", "close": 14.86, "volume": 366047.0}, {"date": "2018-12-14", "close": 14.77, "volume": 380025.0}, {"date": "2018-12-17", "close": 14.56, "volume": 353859.0}, {"date": "2018-12-18", "close": 14.55, "volume": 664072.0}, {"date": "2018-12-19", "close": 14.26, "volume": 746130.0}, {"date": "2018-12-20", "close": 14.04, "volume": 651817.0}, {"date": "2018-12-21", "close": 13.4, "volume": 1270280.0}, {"date": "2018-12-24", "close": 13.62, "volume": 192231.0}, {"date": "2018-12-26", "close": 14.69, "volume": 494720.0}, {"date": "2018-12-27", "close": 14.67, "volume": 440387.0}, {"date": "2018-12-28", "close": 14.97, "volume": 296912.0}, {"date": "2018-12-31", "close": 15.1, "volume": 243519.0}, {"date": "2019-01-02", "close": 15.62, "volume": 245584.0}, {"date": "2019-01-03", "close": 14.52, "volume": 323133.0}, {"date": "2019-01-04", "close": 15.82, "volume": 397752.0}, {"date": "2019-01-07", "close": 16.56, "volume": 574065.0}, {"date": "2019-01-08", "close": 17.21, "volume": 339564.0}, {"date": "2019-01-09", "close": 16.82, "volume": 267046.0}, {"date": "2019-01-10", "close": 16.92, "volume": 295865.0}, {"date": "2019-01-11", "close": 17.2, "volume": 184431.0}, {"date": "2019-01-14", "close": 16.68, "volume": 238067.0}, {"date": "2019-01-15", "close": 16.98, "volume": 132492.0}, {"date": "2019-01-16", "close": 16.87, "volume": 161312.0}, {"date": "2019-01-17", "close": 16.71, "volume": 179384.0}, {"date": "2019-01-18", "close": 16.76, "volume": 176680.0}, {"date": "2019-01-22", "close": 16.11, "volume": 278201.0}, {"date": "2019-01-23", "close": 16.22, "volume": 263096.0}, {"date": "2019-01-24", "close": 16.64, "volume": 126336.0}, {"date": "2019-01-25", "close": 16.85, "volume": 258031.0}, {"date": "2019-01-28", "close": 15.99, "volume": 498287.0}, {"date": "2019-01-29", "close": 16.12, "volume": 184592.0}, {"date": "2019-01-30", "close": 16.74, "volume": 215724.0}, {"date": "2019-01-31", "close": 16.98, "volume": 203112.0}, {"date": "2019-02-01", "close": 19.04, "volume": 452226.0}, {"date": "2019-02-04", "close": 19.08, "volume": 291951.0}, {"date": "2019-02-05", "close": 18.89, "volume": 242382.0}, {"date": "2019-02-06", "close": 19.09, "volume": 296214.0}, {"date": "2019-02-07", "close": 18.85, "volume": 248285.0}, {"date": "2019-02-08", "close": 19.06, "volume": 188225.0}, {"date": "2019-02-11", "close": 19.15, "volume": 194084.0}, {"date": "2019-02-12", "close": 19.07, "volume": 407009.0}, {"date": "2019-02-13", "close": 18.64, "volume": 393378.0}, {"date": "2019-02-14", "close": 18.48, "volume": 267945.0}, {"date": "2019-02-15", "close": 18.43, "volume": 469591.0}, {"date": "2019-02-19", "close": 18.17, "volume": 349921.0}, {"date": "2019-02-20", "close": 17.58, "volume": 371694.0}, {"date": "2019-02-21", "close": 17.59, "volume": 623727.0}, {"date": "2019-02-22", "close": 17.99, "volume": 334563.0}, {"date": "2019-02-25", "close": 19.16, "volume": 409703.0}, {"date": "2019-02-26", "close": 13.13, "volume": 2553772.0}, {"date": "2019-02-27", "close": 12.73, "volume": 838512.0}, {"date": "2019-02-28", "close": 11.22, "volume": 1643180.0}, {"date": "2019-03-01", "close": 10.98, "volume": 1016348.0}, {"date": "2019-03-04", "close": 10.57, "volume": 1251283.0}, {"date": "2019-03-05", "close": 10.8, "volume": 1554368.0}, {"date": "2019-03-06", "close": 9.89, "volume": 1104167.0}, {"date": "2019-03-07", "close": 9.8, "volume": 891650.0}, {"date": "2019-03-08", "close": 9.5, "volume": 1705046.0}, {"date": "2019-03-11", "close": 10.07, "volume": 787375.0}, {"date": "2019-03-12", "close": 10.4, "volume": 809736.0}, {"date": "2019-03-13", "close": 10.32, "volume": 610968.0}, {"date": "2019-03-14", "close": 10.37, "volume": 462157.0}, {"date": "2019-03-15", "close": 10.66, "volume": 1795542.0}, {"date": "2019-03-18", "close": 10.75, "volume": 690489.0}, {"date": "2019-03-19", "close": 10.83, "volume": 586145.0}, {"date": "2019-03-20", "close": 10.72, "volume": 384965.0}, {"date": "2019-03-21", "close": 11.14, "volume": 474375.0}, {"date": "2019-03-22", "close": 10.41, "volume": 518328.0}, {"date": "2019-03-25", "close": 10.75, "volume": 590764.0}, {"date": "2019-03-26", "close": 10.51, "volume": 444141.0}, {"date": "2019-03-27", "close": 10.32, "volume": 435440.0}, {"date": "2019-03-28", "close": 10.5, "volume": 325047.0}, {"date": "2019-03-29", "close": 10.75, "volume": 406359.0}, {"date": "2019-04-01", "close": 10.63, "volume": 309851.0}, {"date": "2019-04-02", "close": 10.68, "volume": 607744.0}, {"date": "2019-04-03", "close": 10.95, "volume": 369936.0}, {"date": "2019-04-04", "close": 11.13, "volume": 334365.0}, {"date": "2019-04-05", "close": 11.29, "volume": 230140.0}, {"date": "2019-04-08", "close": 11.41, "volume": 348408.0}, {"date": "2019-04-09", "close": 10.72, "volume": 293324.0}, {"date": "2019-04-10", "close": 10.81, "volume": 236649.0}, {"date": "2019-04-11", "close": 10.8, "volume": 564659.0}, {"date": "2019-04-12", "close": 10.75, "volume": 259030.0}, {"date": "2019-04-15", "close": 10.53, "volume": 241090.0}, {"date": "2019-04-16", "close": 10.55, "volume": 200119.0}, {"date": "2019-04-17", "close": 10.12, "volume": 345230.0}, {"date": "2019-04-18", "close": 9.99, "volume": 336591.0}, {"date": "2019-04-22", "close": 9.53, "volume": 786239.0}, {"date": "2019-04-23", "close": 10.01, "volume": 422730.0}, {"date": "2019-04-24", "close": 9.98, "volume": 271919.0}, {"date": "2019-04-25", "close": 9.89, "volume": 837691.0}, {"date": "2019-04-26", "close": 10.04, "volume": 200803.0}, {"date": "2019-04-29", "close": 10.16, "volume": 427723.0}, {"date": "2019-04-30", "close": 9.51, "volume": 336884.0}, {"date": "2019-05-01", "close": 9.35, "volume": 353528.0}, {"date": "2019-05-02", "close": 9.89, "volume": 404052.0}, {"date": "2019-05-03", "close": 10.0, "volume": 299655.0}, {"date": "2019-05-06", "close": 10.39, "volume": 565976.0}, {"date": "2019-05-07", "close": 10.19, "volume": 419511.0}, {"date": "2019-05-08", "close": 10.05, "volume": 425551.0}, {"date": "2019-05-09", "close": 10.04, "volume": 535187.0}, {"date": "2019-05-10", "close": 11.08, "volume": 759059.0}, {"date": "2019-05-13", "close": 10.8, "volume": 689498.0}, {"date": "2019-05-14", "close": 10.77, "volume": 563350.0}, {"date": "2019-05-15", "close": 10.86, "volume": 469670.0}, {"date": "2019-05-16", "close": 10.6, "volume": 562434.0}, {"date": "2019-05-17", "close": 10.71, "volume": 491190.0}, {"date": "2019-05-20", "close": 10.93, "volume": 398548.0}, {"date": "2019-05-21", "close": 11.26, "volume": 382755.0}, {"date": "2019-05-22", "close": 10.89, "volume": 247865.0}, {"date": "2019-05-23", "close": 10.64, "volume": 289121.0}, {"date": "2019-05-24", "close": 11.07, "volume": 261988.0}, {"date": "2019-05-28", "close": 11.31, "volume": 347003.0}, {"date": "2019-05-29", "close": 10.38, "volume": 460580.0}, {"date": "2019-05-30", "close": 9.97, "volume": 288368.0}, {"date": "2019-05-31", "close": 9.66, "volume": 292105.0}, {"date": "2019-06-03", "close": 10.1, "volume": 360340.0}, {"date": "2019-06-04", "close": 10.43, "volume": 252366.0}, {"date": "2019-06-05", "close": 10.36, "volume": 304222.0}, {"date": "2019-06-06", "close": 10.16, "volume": 402320.0}, {"date": "2019-06-07", "close": 10.39, "volume": 251750.0}, {"date": "2019-06-10", "close": 10.3, "volume": 205213.0}, {"date": "2019-06-11", "close": 9.99, "volume": 347730.0}, {"date": "2019-06-12", "close": 9.92, "volume": 162731.0}, {"date": "2019-06-13", "close": 10.23, "volume": 272965.0}, {"date": "2019-06-14", "close": 10.4, "volume": 300960.0}, {"date": "2019-06-17", "close": 10.79, "volume": 400519.0}, {"date": "2019-06-18", "close": 11.13, "volume": 513147.0}, {"date": "2019-06-19", "close": 11.31, "volume": 289605.0}, {"date": "2019-06-20", "close": 10.82, "volume": 221290.0}, {"date": "2019-06-21", "close": 10.95, "volume": 1053463.0}, {"date": "2019-06-24", "close": 10.33, "volume": 222925.0}, {"date": "2019-06-25", "close": 10.57, "volume": 217080.0}, {"date": "2019-06-26", "close": 10.14, "volume": 156541.0}, {"date": "2019-06-27", "close": 10.62, "volume": 287560.0}, {"date": "2019-06-28", "close": 11.22, "volume": 543295.0}, {"date": "2019-07-01", "close": 11.35, "volume": 420227.0}, {"date": "2019-07-02", "close": 11.09, "volume": 272249.0}, {"date": "2019-07-03", "close": 11.45, "volume": 149843.0}, {"date": "2019-07-05", "close": 11.23, "volume": 175808.0}, {"date": "2019-07-08", "close": 11.05, "volume": 429670.0}, {"date": "2019-07-09", "close": 12.08, "volume": 1096922.0}, {"date": "2019-07-10", "close": 12.22, "volume": 307675.0}, {"date": "2019-07-11", "close": 11.79, "volume": 207604.0}, {"date": "2019-07-12", "close": 11.82, "volume": 448610.0}, {"date": "2019-07-15", "close": 11.79, "volume": 241642.0}, {"date": "2019-07-16", "close": 11.85, "volume": 326635.0}, {"date": "2019-07-17", "close": 12.11, "volume": 306323.0}, {"date": "2019-07-18", "close": 12.25, "volume": 186179.0}, {"date": "2019-07-19", "close": 11.62, "volume": 232749.0}, {"date": "2019-07-22", "close": 10.85, "volume": 223199.0}, {"date": "2019-07-23", "close": 10.26, "volume": 242828.0}, {"date": "2019-07-24", "close": 10.13, "volume": 234828.0}, {"date": "2019-07-25", "close": 9.79, "volume": 315738.0}, {"date": "2019-07-26", "close": 10.18, "volume": 236596.0}, {"date": "2019-07-29", "close": 10.25, "volume": 298403.0}, {"date": "2019-07-30", "close": 10.53, "volume": 305395.0}, {"date": "2019-07-31", "close": 10.31, "volume": 285207.0}, {"date": "2019-08-01", "close": 10.25, "volume": 377019.0}, {"date": "2019-08-02", "close": 10.06, "volume": 180602.0}, {"date": "2019-08-05", "close": 9.82, "volume": 355019.0}, {"date": "2019-08-06", "close": 10.64, "volume": 420757.0}, {"date": "2019-08-07", "close": 10.92, "volume": 375141.0}, {"date": "2019-08-08", "close": 10.99, "volume": 424659.0}, {"date": "2019-08-09", "close": 10.15, "volume": 385487.0}, {"date": "2019-08-12", "close": 9.86, "volume": 295742.0}, {"date": "2019-08-13", "close": 9.62, "volume": 452004.0}, {"date": "2019-08-14", "close": 9.49, "volume": 348192.0}, {"date": "2019-08-15", "close": 9.07, "volume": 323806.0}, {"date": "2019-08-16", "close": 9.34, "volume": 485601.0}, {"date": "2019-08-19", "close": 9.56, "volume": 248772.0}, {"date": "2019-08-20", "close": 9.26, "volume": 233253.0}, {"date": "2019-08-21", "close": 9.45, "volume": 142228.0}, {"date": "2019-08-22", "close": 9.23, "volume": 188931.0}, {"date": "2019-08-23", "close": 8.83, "volume": 317981.0}, {"date": "2019-08-26", "close": 8.88, "volume": 247848.0}, {"date": "2019-08-27", "close": 8.52, "volume": 214172.0}, {"date": "2019-08-28", "close": 8.86, "volume": 126575.0}, {"date": "2019-08-29", "close": 9.04, "volume": 200103.0}, {"date": "2019-08-30", "close": 8.78, "volume": 193385.0}, {"date": "2019-09-03", "close": 8.52, "volume": 285817.0}, {"date": "2019-09-04", "close": 8.24, "volume": 218585.0}, {"date": "2019-09-05", "close": 8.6, "volume": 239295.0}, {"date": "2019-09-06", "close": 8.52, "volume": 187053.0}, {"date": "2019-09-09", "close": 8.86, "volume": 193195.0}, {"date": "2019-09-10", "close": 9.57, "volume": 290654.0}, {"date": "2019-09-11", "close": 9.92, "volume": 262885.0}, {"date": "2019-09-12", "close": 9.68, "volume": 296957.0}, {"date": "2019-09-13", "close": 9.02, "volume": 358583.0}, {"date": "2019-09-16", "close": 9.25, "volume": 164932.0}, {"date": "2019-09-17", "close": 9.27, "volume": 169707.0}, {"date": "2019-09-18", "close": 9.28, "volume": 252267.0}, {"date": "2019-09-19", "close": 9.19, "volume": 125681.0}, {"date": "2019-09-20", "close": 8.99, "volume": 796656.0}, {"date": "2019-09-23", "close": 8.765, "volume": 166344.0}, {"date": "2019-09-24", "close": 8.17, "volume": 312701.0}, {"date": "2019-09-25", "close": 8.15, "volume": 279102.0}, {"date": "2019-09-26", "close": 7.625, "volume": 256049.0}, {"date": "2019-09-27", "close": 7.7, "volume": 212434.0}, {"date": "2019-09-30", "close": 7.38, "volume": 280757.0}, {"date": "2019-10-01", "close": 7.58, "volume": 435747.0}, {"date": "2019-10-02", "close": 7.4, "volume": 978515.0}, {"date": "2019-10-03", "close": 7.45, "volume": 1184918.0}, {"date": "2019-10-04", "close": 7.66, "volume": 557976.0}, {"date": "2019-10-07", "close": 7.39, "volume": 338907.0}, {"date": "2019-10-08", "close": 6.95, "volume": 1019672.0}, {"date": "2019-10-09", "close": 6.73, "volume": 628466.0}, {"date": "2019-10-10", "close": 6.97, "volume": 1309383.0}, {"date": "2019-10-11", "close": 7.11, "volume": 1334552.0}, {"date": "2019-10-14", "close": 7.05, "volume": 735649.0}, {"date": "2019-10-15", "close": 7.16, "volume": 538251.0}, {"date": "2019-10-16", "close": 7.0, "volume": 563181.0}, {"date": "2019-10-17", "close": 7.12, "volume": 747188.0}, {"date": "2019-10-18", "close": 6.72, "volume": 399045.0}, {"date": "2019-10-21", "close": 7.04, "volume": 457941.0}, {"date": "2019-10-22", "close": 6.97, "volume": 2159110.0}, {"date": "2019-10-23", "close": 6.95, "volume": 375249.0}, {"date": "2019-10-24", "close": 6.47, "volume": 381361.0}, {"date": "2019-10-25", "close": 6.35, "volume": 339268.0}, {"date": "2019-10-28", "close": 6.34, "volume": 266039.0}, {"date": "2019-10-29", "close": 5.99, "volume": 505567.0}, {"date": "2019-10-30", "close": 6.06, "volume": 473025.0}, {"date": "2019-10-31", "close": 6.13, "volume": 362460.0}, {"date": "2019-11-01", "close": 6.295, "volume": 844246.0}, {"date": "2019-11-04", "close": 6.3, "volume": 479573.0}, {"date": "2019-11-05", "close": 6.21, "volume": 310292.0}, {"date": "2019-11-06", "close": 6.1, "volume": 283749.0}, {"date": "2019-11-07", "close": 6.15, "volume": 328970.0}, {"date": "2019-11-08", "close": 5.95, "volume": 538731.0}, {"date": "2019-11-11", "close": 5.59, "volume": 487759.0}, {"date": "2019-11-12", "close": 5.5, "volume": 521723.0}, {"date": "2019-11-13", "close": 5.305, "volume": 459529.0}, {"date": "2019-11-14", "close": 5.38, "volume": 508242.0}, {"date": "2019-11-15", "close": 5.36, "volume": 354201.0}, {"date": "2019-11-18", "close": 5.17, "volume": 348927.0}, {"date": "2019-11-19", "close": 5.18, "volume": 479885.0}, {"date": "2019-11-20", "close": 6.18, "volume": 1009481.0}, {"date": "2019-11-21", "close": 5.75, "volume": 482135.0}, {"date": "2019-11-22", "close": 5.84, "volume": 361604.0}, {"date": "2019-11-25", "close": 5.81, "volume": 390361.0}, {"date": "2019-11-26", "close": 5.94, "volume": 618330.0}, {"date": "2019-11-27", "close": 6.145, "volume": 308755.0}, {"date": "2019-11-29", "close": 6.26, "volume": 248728.0}, {"date": "2019-12-02", "close": 6.01, "volume": 718795.0}, {"date": "2019-12-03", "close": 6.345, "volume": 459486.0}, {"date": "2019-12-04", "close": 6.51, "volume": 365195.0}, {"date": "2019-12-05", "close": 6.13, "volume": 424564.0}, {"date": "2019-12-06", "close": 6.29, "volume": 291050.0}, {"date": "2019-12-09", "close": 6.36, "volume": 305223.0}, {"date": "2019-12-10", "close": 6.42, "volume": 297464.0}, {"date": "2019-12-11", "close": 6.63, "volume": 556102.0}, {"date": "2019-12-12", "close": 7.12, "volume": 442123.0}, {"date": "2019-12-13", "close": 7.16, "volume": 457941.0}, {"date": "2019-12-16", "close": 7.255, "volume": 376066.0}, {"date": "2019-12-17", "close": 7.36, "volume": 313516.0}, {"date": "2019-12-18", "close": 7.96, "volume": 778879.0}, {"date": "2019-12-19", "close": 8.675, "volume": 936973.0}, {"date": "2019-12-20", "close": 8.79, "volume": 1920121.0}, {"date": "2019-12-23", "close": 8.91, "volume": 416878.0}, {"date": "2019-12-24", "close": 8.9, "volume": 206138.0}, {"date": "2019-12-26", "close": 8.81, "volume": 295087.0}, {"date": "2019-12-27", "close": 8.54, "volume": 355926.0}, {"date": "2019-12-30", "close": 8.29, "volume": 312057.0}, {"date": "2019-12-31", "close": 8.31, "volume": 448775.0}, {"date": "2020-01-02", "close": 8.595, "volume": 566286.0}, {"date": "2020-01-03", "close": 7.91, "volume": 262873.0}, {"date": "2020-01-06", "close": 7.79, "volume": 229161.0}, {"date": "2020-01-07", "close": 7.89, "volume": 174316.0}, {"date": "2020-01-08", "close": 8.12, "volume": 184133.0}, {"date": "2020-01-09", "close": 8.08, "volume": 139630.0}, {"date": "2020-01-10", "close": 7.87, "volume": 317845.0}, {"date": "2020-01-13", "close": 7.37, "volume": 470932.0}, {"date": "2020-01-14", "close": 7.675, "volume": 716619.0}, {"date": "2020-01-15", "close": 7.82, "volume": 478364.0}, {"date": "2020-01-16", "close": 7.53, "volume": 472549.0}, {"date": "2020-01-17", "close": 7.46, "volume": 341324.0}, {"date": "2020-01-21", "close": 7.46, "volume": 320983.0}, {"date": "2020-01-22", "close": 7.37, "volume": 204487.0}, {"date": "2020-01-23", "close": 7.68, "volume": 769880.0}, {"date": "2020-01-24", "close": 7.5, "volume": 350853.0}, {"date": "2020-01-27", "close": 7.23, "volume": 240042.0}, {"date": "2020-01-28", "close": 7.6, "volume": 438669.0}, {"date": "2020-01-29", "close": 7.66, "volume": 201273.0}, {"date": "2020-01-30", "close": 7.6, "volume": 202347.0}, {"date": "2020-01-31", "close": 7.42, "volume": 520837.0}, {"date": "2020-02-03", "close": 7.71, "volume": 243359.0}, {"date": "2020-02-04", "close": 7.99, "volume": 266204.0}, {"date": "2020-02-05", "close": 7.91, "volume": 383731.0}, {"date": "2020-02-06", "close": 7.43, "volume": 208298.0}, {"date": "2020-02-07", "close": 6.75, "volume": 995221.0}, {"date": "2020-02-10", "close": 7.33, "volume": 276203.0}, {"date": "2020-02-11", "close": 7.26, "volume": 293491.0}, {"date": "2020-02-12", "close": 7.13, "volume": 267910.0}, {"date": "2020-02-13", "close": 7.03, "volume": 210002.0}, {"date": "2020-02-14", "close": 7.13, "volume": 259768.0}, {"date": "2020-02-18", "close": 7.62, "volume": 444149.0}, {"date": "2020-02-19", "close": 7.25, "volume": 390463.0}, {"date": "2020-02-20", "close": 7.37, "volume": 393896.0}, {"date": "2020-02-21", "close": 7.3, "volume": 230372.0}, {"date": "2020-02-24", "close": 7.25, "volume": 377988.0}, {"date": "2020-02-25", "close": 7.08, "volume": 936275.0}, {"date": "2020-02-26", "close": 7.26, "volume": 834614.0}, {"date": "2020-02-27", "close": 7.125, "volume": 301904.0}, {"date": "2020-02-28", "close": 6.69, "volume": 765641.0}, {"date": "2020-03-02", "close": 7.105, "volume": 498493.0}, {"date": "2020-03-03", "close": 7.3, "volume": 408194.0}, {"date": "2020-03-04", "close": 7.23, "volume": 638240.0}, {"date": "2020-03-05", "close": 7.1, "volume": 436996.0}, {"date": "2020-03-06", "close": 7.0, "volume": 519302.0}, {"date": "2020-03-09", "close": 6.19, "volume": 383170.0}, {"date": "2020-03-10", "close": 6.46, "volume": 536737.0}, {"date": "2020-03-11", "close": 5.87, "volume": 668735.0}, {"date": "2020-03-12", "close": 5.0, "volume": 578624.0}, {"date": "2020-03-13", "close": 5.17, "volume": 625543.0}, {"date": "2020-03-16", "close": 3.61, "volume": 822325.0}, {"date": "2020-03-17", "close": 4.61, "volume": 490432.0}, {"date": "2020-03-18", "close": 4.52, "volume": 473163.0}, {"date": "2020-03-19", "close": 5.0, "volume": 483863.0}, {"date": "2020-03-20", "close": 4.95, "volume": 688852.0}, {"date": "2020-03-23", "close": 4.93, "volume": 285391.0}, {"date": "2020-03-24", "close": 6.53, "volume": 844622.0}, {"date": "2020-03-25", "close": 6.26, "volume": 716376.0}, {"date": "2020-03-26", "close": 6.44, "volume": 345892.0}, {"date": "2020-03-27", "close": 6.35, "volume": 428330.0}, {"date": "2020-03-30", "close": 6.7, "volume": 387568.0}, {"date": "2020-03-31", "close": 7.67, "volume": 769144.0}, {"date": "2020-04-01", "close": 7.4, "volume": 851129.0}, {"date": "2020-04-02", "close": 7.47, "volume": 408332.0}, {"date": "2020-04-03", "close": 7.51, "volume": 475230.0}, {"date": "2020-04-06", "close": 7.99, "volume": 499858.0}, {"date": "2020-04-07", "close": 7.76, "volume": 437172.0}, {"date": "2020-04-08", "close": 8.4, "volume": 444237.0}, {"date": "2020-04-09", "close": 8.57, "volume": 344105.0}, {"date": "2020-04-13", "close": 8.9, "volume": 265865.0}, {"date": "2020-04-14", "close": 8.77, "volume": 604079.0}, {"date": "2020-04-15", "close": 8.77, "volume": 875726.0}, {"date": "2020-04-16", "close": 9.16, "volume": 615618.0}, {"date": "2020-04-17", "close": 9.48, "volume": 438093.0}, {"date": "2020-04-20", "close": 9.62, "volume": 381646.0}, {"date": "2020-04-21", "close": 10.07, "volume": 595896.0}, {"date": "2020-04-22", "close": 9.5, "volume": 373006.0}, {"date": "2020-04-23", "close": 9.23, "volume": 700055.0}, {"date": "2020-04-24", "close": 9.3, "volume": 419588.0}, {"date": "2020-04-27", "close": 9.25, "volume": 551474.0}, {"date": "2020-04-28", "close": 8.77, "volume": 304230.0}, {"date": "2020-04-29", "close": 10.99, "volume": 1085786.0}, {"date": "2020-04-30", "close": 10.32, "volume": 379503.0}, {"date": "2020-05-01", "close": 11.21, "volume": 469995.0}, {"date": "2020-05-04", "close": 11.52, "volume": 491878.0}, {"date": "2020-05-05", "close": 11.6, "volume": 345457.0}, {"date": "2020-05-06", "close": 12.05, "volume": 441956.0}, {"date": "2020-05-07", "close": 12.25, "volume": 990282.0}, {"date": "2020-05-08", "close": 14.24, "volume": 1251372.0}, {"date": "2020-05-11", "close": 14.46, "volume": 797356.0}, {"date": "2020-05-12", "close": 14.64, "volume": 1148883.0}, {"date": "2020-05-13", "close": 14.44, "volume": 1025065.0}, {"date": "2020-05-14", "close": 9.23, "volume": 2890700.0}, {"date": "2020-05-15", "close": 9.01, "volume": 1041566.0}, {"date": "2020-05-18", "close": 9.4, "volume": 930214.0}, {"date": "2020-05-19", "close": 9.155, "volume": 683064.0}, {"date": "2020-05-20", "close": 9.31, "volume": 462373.0}, {"date": "2020-05-21", "close": 9.415, "volume": 402940.0}, {"date": "2020-05-22", "close": 9.28, "volume": 544868.0}, {"date": "2020-05-26", "close": 9.16, "volume": 1839493.0}, {"date": "2020-05-27", "close": 9.04, "volume": 459441.0}, {"date": "2020-05-28", "close": 8.73, "volume": 541290.0}, {"date": "2020-05-29", "close": 8.86, "volume": 715319.0}, {"date": "2020-06-01", "close": 8.06, "volume": 1110332.0}, {"date": "2020-06-02", "close": 8.12, "volume": 565915.0}, {"date": "2020-06-03", "close": 8.05, "volume": 602965.0}, {"date": "2020-06-04", "close": 8.155, "volume": 745431.0}, {"date": "2020-06-05", "close": 8.06, "volume": 680373.0}, {"date": "2020-06-08", "close": 8.37, "volume": 509359.0}, {"date": "2020-06-09", "close": 8.05, "volume": 381912.0}, {"date": "2020-06-10", "close": 7.93, "volume": 360008.0}, {"date": "2020-06-11", "close": 7.51, "volume": 788168.0}, {"date": "2020-06-12", "close": 7.96, "volume": 1270116.0}, {"date": "2020-06-15", "close": 8.04, "volume": 563137.0}, {"date": "2020-06-16", "close": 8.52, "volume": 551523.0}, {"date": "2020-06-17", "close": 8.35, "volume": 327184.0}, {"date": "2020-06-18", "close": 8.47, "volume": 443117.0}, {"date": "2020-06-19", "close": 8.25, "volume": 2922903.0}, {"date": "2020-06-22", "close": 8.57, "volume": 620526.0}, {"date": "2020-06-23", "close": 8.76, "volume": 542064.0}, {"date": "2020-06-24", "close": 8.3, "volume": 405253.0}, {"date": "2020-06-25", "close": 8.56, "volume": 360731.0}, {"date": "2020-06-26", "close": 8.2, "volume": 736251.0}, {"date": "2020-06-29", "close": 8.21, "volume": 381059.0}, {"date": "2020-06-30", "close": 8.33, "volume": 679381.0}, {"date": "2020-07-01", "close": 8.52, "volume": 344598.0}, {"date": "2020-07-02", "close": 8.41, "volume": 449159.0}, {"date": "2020-07-06", "close": 8.2, "volume": 396022.0}, {"date": "2020-07-07", "close": 8.23, "volume": 364466.0}, {"date": "2020-07-08", "close": 8.38, "volume": 310115.0}, {"date": "2020-07-09", "close": 8.31, "volume": 265837.0}, {"date": "2020-07-10", "close": 8.525, "volume": 404774.0}, {"date": "2020-07-13", "close": 8.69, "volume": 583017.0}, {"date": "2020-07-14", "close": 8.55, "volume": 712189.0}, {"date": "2020-07-15", "close": 8.83, "volume": 562972.0}, {"date": "2020-07-16", "close": 8.51, "volume": 365845.0}, {"date": "2020-07-17", "close": 8.625, "volume": 318264.0}, {"date": "2020-07-20", "close": 8.57, "volume": 208500.0}, {"date": "2020-07-21", "close": 8.29, "volume": 378037.0}, {"date": "2020-07-22", "close": 8.06, "volume": 317984.0}, {"date": "2020-07-23", "close": 7.92, "volume": 281244.0}, {"date": "2020-07-24", "close": 7.76, "volume": 558366.0}, {"date": "2020-07-27", "close": 7.92, "volume": 774435.0}, {"date": "2020-07-28", "close": 7.4, "volume": 492654.0}, {"date": "2020-07-29", "close": 7.27, "volume": 473589.0}, {"date": "2020-07-30", "close": 7.44, "volume": 427267.0}, {"date": "2020-07-31", "close": 7.01, "volume": 577107.0}, {"date": "2020-08-03", "close": 7.37, "volume": 553840.0}, {"date": "2020-08-04", "close": 7.28, "volume": 261267.0}, {"date": "2020-08-05", "close": 7.45, "volume": 288690.0}, {"date": "2020-08-06", "close": 7.55, "volume": 312941.0}, {"date": "2020-08-07", "close": 7.62, "volume": 425536.0}, {"date": "2020-08-10", "close": 7.62, "volume": 284664.0}, {"date": "2020-08-11", "close": 6.99, "volume": 622405.0}, {"date": "2020-08-12", "close": 7.07, "volume": 461834.0}, {"date": "2020-08-13", "close": 7.0, "volume": 335478.0}, {"date": "2020-08-14", "close": 6.865, "volume": 319003.0}, {"date": "2020-08-17", "close": 7.155, "volume": 628343.0}, {"date": "2020-08-18", "close": 7.18, "volume": 335072.0}, {"date": "2020-08-19", "close": 7.045, "volume": 324523.0}, {"date": "2020-08-20", "close": 7.16, "volume": 294673.0}, {"date": "2020-08-21", "close": 6.95, "volume": 363900.0}, {"date": "2020-08-24", "close": 6.85, "volume": 348624.0}, {"date": "2020-08-25", "close": 7.08, "volume": 366823.0}, {"date": "2020-08-26", "close": 7.025, "volume": 262069.0}, {"date": "2020-08-27", "close": 7.05, "volume": 189987.0}, {"date": "2020-08-28", "close": 7.14, "volume": 397555.0}, {"date": "2020-08-31", "close": 7.3, "volume": 634011.0}, {"date": "2020-09-01", "close": 7.02, "volume": 331982.0}, {"date": "2020-09-02", "close": 7.19, "volume": 428652.0}, {"date": "2020-09-03", "close": 6.68, "volume": 378106.0}, {"date": "2020-09-04", "close": 6.56, "volume": 362198.0}, {"date": "2020-09-08", "close": 6.615, "volume": 386776.0}, {"date": "2020-09-09", "close": 6.82, "volume": 289315.0}, {"date": "2020-09-10", "close": 6.86, "volume": 627428.0}, {"date": "2020-09-11", "close": 6.73, "volume": 699198.0}, {"date": "2020-09-14", "close": 7.18, "volume": 1548200.0}, {"date": "2020-09-15", "close": 7.22, "volume": 516022.0}, {"date": "2020-09-16", "close": 7.33, "volume": 363627.0}, {"date": "2020-09-17", "close": 7.18, "volume": 267058.0}, {"date": "2020-09-18", "close": 7.4, "volume": 898893.0}, {"date": "2020-09-21", "close": 6.94, "volume": 546370.0}, {"date": "2020-09-22", "close": 6.72, "volume": 551586.0}, {"date": "2020-09-23", "close": 6.61, "volume": 364432.0}, {"date": "2020-09-24", "close": 6.555, "volume": 483964.0}, {"date": "2020-09-25", "close": 6.8, "volume": 506699.0}, {"date": "2020-09-28", "close": 6.69, "volume": 188722.0}, {"date": "2020-09-29", "close": 6.69, "volume": 186535.0}, {"date": "2020-09-30", "close": 6.65, "volume": 345495.0}, {"date": "2020-10-01", "close": 6.91, "volume": 272458.0}, {"date": "2020-10-02", "close": 6.47, "volume": 553359.0}, {"date": "2020-10-05", "close": 7.02, "volume": 325723.0}, {"date": "2020-10-06", "close": 6.7, "volume": 300845.0}, {"date": "2020-10-07", "close": 6.94, "volume": 259135.0}, {"date": "2020-10-08", "close": 6.9, "volume": 241635.0}, {"date": "2020-10-09", "close": 6.815, "volume": 180242.0}, {"date": "2020-10-12", "close": 6.85, "volume": 253180.0}, {"date": "2020-10-13", "close": 6.9, "volume": 272435.0}, {"date": "2020-10-14", "close": 6.77, "volume": 372364.0}, {"date": "2020-10-15", "close": 6.81, "volume": 356568.0}, {"date": "2020-10-16", "close": 6.86, "volume": 212996.0}, {"date": "2020-10-19", "close": 6.69, "volume": 517256.0}, {"date": "2020-10-20", "close": 6.71, "volume": 668822.0}, {"date": "2020-10-21", "close": 6.57, "volume": 261020.0}, {"date": "2020-10-22", "close": 6.75, "volume": 474105.0}, {"date": "2020-10-23", "close": 6.76, "volume": 730416.0}, {"date": "2020-10-26", "close": 6.65, "volume": 251844.0}, {"date": "2020-10-27", "close": 6.63, "volume": 974633.0}, {"date": "2020-10-28", "close": 6.72, "volume": 249214.0}, {"date": "2020-10-29", "close": 6.77, "volume": 210370.0}, {"date": "2020-10-30", "close": 6.62, "volume": 313044.0}, {"date": "2020-11-02", "close": 6.555, "volume": 425745.0}, {"date": "2020-11-03", "close": 6.73, "volume": 269993.0}, {"date": "2020-11-04", "close": 7.07, "volume": 469495.0}, {"date": "2020-11-05", "close": 7.07, "volume": 362431.0}, {"date": "2020-11-06", "close": 7.02, "volume": 332909.0}, {"date": "2020-11-09", "close": 6.84, "volume": 407667.0}, {"date": "2020-11-10", "close": 7.47, "volume": 399522.0}, {"date": "2020-11-11", "close": 7.52, "volume": 396156.0}, {"date": "2020-11-12", "close": 7.65, "volume": 538553.0}, {"date": "2020-11-13", "close": 7.4, "volume": 237726.0}, {"date": "2020-11-16", "close": 7.33, "volume": 348866.0}, {"date": "2020-11-17", "close": 7.38, "volume": 236237.0}, {"date": "2020-11-18", "close": 7.32, "volume": 277823.0}, {"date": "2020-11-19", "close": 7.41, "volume": 199358.0}, {"date": "2020-11-20", "close": 7.32, "volume": 191896.0}, {"date": "2020-11-23", "close": 7.32, "volume": 262051.0}, {"date": "2020-11-24", "close": 7.38, "volume": 736464.0}, {"date": "2020-11-25", "close": 7.35, "volume": 507731.0}, {"date": "2020-11-27", "close": 7.42, "volume": 187985.0}, {"date": "2020-11-30", "close": 7.52, "volume": 501718.0}, {"date": "2020-12-01", "close": 7.53, "volume": 447907.0}, {"date": "2020-12-02", "close": 7.42, "volume": 616157.0}, {"date": "2020-12-03", "close": 7.27, "volume": 453867.0}, {"date": "2020-12-04", "close": 7.4, "volume": 425260.0}, {"date": "2020-12-07", "close": 7.27, "volume": 380446.0}, {"date": "2020-12-08", "close": 7.42, "volume": 338670.0}, {"date": "2020-12-09", "close": 7.19, "volume": 343067.0}, {"date": "2020-12-10", "close": 7.27, "volume": 527045.0}, {"date": "2020-12-11", "close": 7.58, "volume": 856957.0}, {"date": "2020-12-14", "close": 7.9, "volume": 976249.0}, {"date": "2020-12-15", "close": 7.69, "volume": 462235.0}, {"date": "2020-12-16", "close": 7.45, "volume": 602518.0}, {"date": "2020-12-17", "close": 7.55, "volume": 874255.0}, {"date": "2020-12-18", "close": 7.82, "volume": 2948000.0}, {"date": "2020-12-21", "close": 7.83, "volume": 440982.0}, {"date": "2020-12-22", "close": 7.87, "volume": 277921.0}, {"date": "2020-12-23", "close": 7.69, "volume": 182103.0}, {"date": "2020-12-24", "close": 7.42, "volume": 174053.0}, {"date": "2020-12-28", "close": 7.31, "volume": 673217.0}, {"date": "2020-12-29", "close": 7.06, "volume": 606944.0}, {"date": "2020-12-30", "close": 6.82, "volume": 580106.0}, {"date": "2020-12-31", "close": 6.55, "volume": 542312.0}, {"date": "2021-01-04", "close": 6.78, "volume": 537791.0}, {"date": "2021-01-05", "close": 6.91, "volume": 593350.0}, {"date": "2021-01-06", "close": 7.12, "volume": 534570.0}, {"date": "2021-01-07", "close": 7.19, "volume": 329639.0}, {"date": "2021-01-08", "close": 7.4, "volume": 294431.0}, {"date": "2021-01-11", "close": 7.5, "volume": 413294.0}, {"date": "2021-01-12", "close": 7.64, "volume": 302663.0}, {"date": "2021-01-13", "close": 7.68, "volume": 225438.0}, {"date": "2021-01-14", "close": 7.85, "volume": 466079.0}, {"date": "2021-01-15", "close": 7.93, "volume": 505739.0}, {"date": "2021-01-19", "close": 8.48, "volume": 609454.0}, {"date": "2021-01-20", "close": 8.155, "volume": 1452101.0}, {"date": "2021-01-21", "close": 6.6, "volume": 6769035.0}, {"date": "2021-01-22", "close": 6.65, "volume": 2320579.0}, {"date": "2021-01-25", "close": 7.1, "volume": 1879377.0}, {"date": "2021-01-26", "close": 6.9, "volume": 1540874.0}, {"date": "2021-01-27", "close": 6.94, "volume": 1944365.0}, {"date": "2021-01-28", "close": 7.01, "volume": 1323871.0}, {"date": "2021-01-29", "close": 6.91, "volume": 1210147.0}, {"date": "2021-02-01", "close": 7.57, "volume": 1530415.0}, {"date": "2021-02-02", "close": 7.68, "volume": 1386616.0}, {"date": "2021-02-03", "close": 7.5, "volume": 1017330.0}, {"date": "2021-02-04", "close": 7.7, "volume": 1009542.0}, {"date": "2021-02-05", "close": 8.04, "volume": 939091.0}, {"date": "2021-02-08", "close": 8.78, "volume": 1236569.0}, {"date": "2021-02-09", "close": 8.76, "volume": 722097.0}, {"date": "2021-02-10", "close": 8.54, "volume": 765618.0}, {"date": "2021-02-11", "close": 8.24, "volume": 679054.0}, {"date": "2021-02-12", "close": 9.0, "volume": 1935068.0}, {"date": "2021-02-16", "close": 8.64, "volume": 817038.0}, {"date": "2021-02-17", "close": 8.6, "volume": 603441.0}, {"date": "2021-02-18", "close": 8.73, "volume": 693055.0}, {"date": "2021-02-19", "close": 8.92, "volume": 603650.0}, {"date": "2021-02-22", "close": 8.49, "volume": 767892.0}, {"date": "2021-02-23", "close": 8.01, "volume": 958109.0}, {"date": "2021-02-24", "close": 8.04, "volume": 527953.0}, {"date": "2021-02-25", "close": 7.86, "volume": 687844.0}, {"date": "2021-02-26", "close": 7.85, "volume": 1413822.0}, {"date": "2021-03-01", "close": 8.45, "volume": 808491.0}, {"date": "2021-03-02", "close": 8.34, "volume": 605115.0}, {"date": "2021-03-03", "close": 8.21, "volume": 744926.0}, {"date": "2021-03-04", "close": 7.6, "volume": 942291.0}, {"date": "2021-03-05", "close": 7.78, "volume": 820065.0}, {"date": "2021-03-08", "close": 7.65, "volume": 536449.0}, {"date": "2021-03-09", "close": 8.21, "volume": 585742.0}, {"date": "2021-03-10", "close": 8.25, "volume": 578638.0}, {"date": "2021-03-11", "close": 8.63, "volume": 764216.0}, {"date": "2021-03-12", "close": 8.5, "volume": 571074.0}, {"date": "2021-03-15", "close": 8.76, "volume": 748706.0}, {"date": "2021-03-16", "close": 8.49, "volume": 512625.0}, {"date": "2021-03-17", "close": 8.46, "volume": 475073.0}, {"date": "2021-03-18", "close": 8.04, "volume": 537485.0}, {"date": "2021-03-19", "close": 8.27, "volume": 4856980.0}, {"date": "2021-03-22", "close": 8.52, "volume": 559241.0}, {"date": "2021-03-23", "close": 8.76, "volume": 1429523.0}, {"date": "2021-03-24", "close": 7.92, "volume": 879150.0}, {"date": "2021-03-25", "close": 7.94, "volume": 867365.0}, {"date": "2021-03-26", "close": 7.62, "volume": 666085.0}, {"date": "2021-03-29", "close": 7.59, "volume": 992442.0}, {"date": "2021-03-30", "close": 7.4, "volume": 613766.0}, {"date": "2021-03-31", "close": 7.73, "volume": 897569.0}, {"date": "2021-04-01", "close": 7.87, "volume": 437521.0}, {"date": "2021-04-05", "close": 8.38, "volume": 834594.0}, {"date": "2021-04-06", "close": 8.19, "volume": 1063557.0}, {"date": "2021-04-07", "close": 7.6, "volume": 626590.0}, {"date": "2021-04-08", "close": 7.81, "volume": 669128.0}, {"date": "2021-04-09", "close": 7.72, "volume": 1001629.0}, {"date": "2021-04-12", "close": 6.74, "volume": 1515422.0}, {"date": "2021-04-13", "close": 6.83, "volume": 1137946.0}, {"date": "2021-04-14", "close": 7.22, "volume": 1273302.0}, {"date": "2021-04-15", "close": 7.65, "volume": 1146239.0}, {"date": "2021-04-16", "close": 7.51, "volume": 940172.0}, {"date": "2021-04-19", "close": 7.6, "volume": 579008.0}, {"date": "2021-04-20", "close": 7.96, "volume": 648713.0}, {"date": "2021-04-21", "close": 8.53, "volume": 889012.0}, {"date": "2021-04-22", "close": 8.96, "volume": 1116455.0}, {"date": "2021-04-23", "close": 9.16, "volume": 1148327.0}, {"date": "2021-04-26", "close": 9.49, "volume": 731353.0}, {"date": "2021-04-27", "close": 9.55, "volume": 749458.0}, {"date": "2021-04-28", "close": 9.91, "volume": 787446.0}, {"date": "2021-04-29", "close": 9.49, "volume": 1059034.0}, {"date": "2021-04-30", "close": 9.36, "volume": 3230833.0}, {"date": "2021-05-03", "close": 9.5, "volume": 2454268.0}, {"date": "2021-05-04", "close": 8.63, "volume": 3353167.0}, {"date": "2021-05-05", "close": 8.53, "volume": 1402137.0}, {"date": "2021-05-06", "close": 8.15, "volume": 1040101.0}, {"date": "2021-05-07", "close": 8.55, "volume": 663830.0}, {"date": "2021-05-10", "close": 8.13, "volume": 779366.0}, {"date": "2021-05-11", "close": 8.15, "volume": 837741.0}, {"date": "2021-05-12", "close": 7.91, "volume": 779707.0}, {"date": "2021-05-13", "close": 8.23, "volume": 1601405.0}, {"date": "2021-05-14", "close": 8.16, "volume": 1107313.0}, {"date": "2021-05-17", "close": 8.39, "volume": 712135.0}, {"date": "2021-05-18", "close": 8.4, "volume": 761005.0}, {"date": "2021-05-19", "close": 8.23, "volume": 755458.0}, {"date": "2021-05-20", "close": 8.38, "volume": 442015.0}, {"date": "2021-05-21", "close": 8.41, "volume": 361921.0}, {"date": "2021-05-24", "close": 8.23, "volume": 694709.0}, {"date": "2021-05-25", "close": 7.99, "volume": 667005.0}, {"date": "2021-05-26", "close": 8.22, "volume": 460405.0}, {"date": "2021-05-27", "close": 8.19, "volume": 422189.0}, {"date": "2021-05-28", "close": 7.16, "volume": 1041944.0}, {"date": "2021-06-01", "close": 6.855, "volume": 998992.0}, {"date": "2021-06-02", "close": 6.72, "volume": 1410543.0}, {"date": "2021-06-03", "close": 6.8, "volume": 658479.0}, {"date": "2021-06-04", "close": 6.77, "volume": 806583.0}, {"date": "2021-06-07", "close": 7.03, "volume": 893483.0}, {"date": "2021-06-08", "close": 6.98, "volume": 518346.0}, {"date": "2021-06-09", "close": 7.05, "volume": 533113.0}, {"date": "2021-06-10", "close": 7.22, "volume": 388727.0}, {"date": "2021-06-11", "close": 7.16, "volume": 354131.0}, {"date": "2021-06-14", "close": 7.24, "volume": 572074.0}, {"date": "2021-06-15", "close": 7.08, "volume": 462357.0}, {"date": "2021-06-16", "close": 7.13, "volume": 568453.0}, {"date": "2021-06-17", "close": 7.17, "volume": 396470.0}, {"date": "2021-06-18", "close": 7.18, "volume": 2252056.0}, {"date": "2021-06-21", "close": 7.05, "volume": 759077.0}, {"date": "2021-06-22", "close": 6.93, "volume": 718920.0}, {"date": "2021-06-23", "close": 6.68, "volume": 854332.0}, {"date": "2021-06-24", "close": 6.7, "volume": 727023.0}, {"date": "2021-06-25", "close": 6.45, "volume": 2468443.0}, {"date": "2021-06-28", "close": 6.49, "volume": 831398.0}, {"date": "2021-06-29", "close": 6.47, "volume": 816830.0}, {"date": "2021-06-30", "close": 6.33, "volume": 899945.0}, {"date": "2021-07-01", "close": 6.43, "volume": 857978.0}, {"date": "2021-07-02", "close": 6.24, "volume": 755252.0}, {"date": "2021-07-06", "close": 6.08, "volume": 453894.0}, {"date": "2021-07-07", "close": 5.92, "volume": 868598.0}, {"date": "2021-07-08", "close": 6.0, "volume": 488236.0}, {"date": "2021-07-09", "close": 6.07, "volume": 777183.0}, {"date": "2021-07-12", "close": 6.12, "volume": 421384.0}, {"date": "2021-07-13", "close": 5.96, "volume": 1036376.0}, {"date": "2021-07-14", "close": 5.8, "volume": 839141.0}, {"date": "2021-07-15", "close": 5.88, "volume": 725946.0}, {"date": "2021-07-16", "close": 5.79, "volume": 533645.0}, {"date": "2021-07-19", "close": 5.71, "volume": 561428.0}, {"date": "2021-07-20", "close": 5.77, "volume": 795455.0}, {"date": "2021-07-21", "close": 5.89, "volume": 592371.0}, {"date": "2021-07-22", "close": 5.63, "volume": 667551.0}, {"date": "2021-07-23", "close": 5.55, "volume": 462382.0}, {"date": "2021-07-26", "close": 5.46, "volume": 452493.0}, {"date": "2021-07-27", "close": 5.44, "volume": 418039.0}, {"date": "2021-07-28", "close": 5.71, "volume": 593383.0}, {"date": "2021-07-29", "close": 5.55, "volume": 358412.0}, {"date": "2021-07-30", "close": 5.41, "volume": 349762.0}, {"date": "2021-08-02", "close": 5.61, "volume": 369471.0}, {"date": "2021-08-03", "close": 5.74, "volume": 402320.0}, {"date": "2021-08-04", "close": 5.58, "volume": 606701.0}, {"date": "2021-08-05", "close": 5.79, "volume": 620121.0}, {"date": "2021-08-06", "close": 5.25, "volume": 1404721.0}, {"date": "2021-08-09", "close": 5.19, "volume": 854403.0}, {"date": "2021-08-10", "close": 4.91, "volume": 1672515.0}, {"date": "2021-08-11", "close": 4.88, "volume": 712140.0}, {"date": "2021-08-12", "close": 4.95, "volume": 612528.0}, {"date": "2021-08-13", "close": 4.85, "volume": 848895.0}, {"date": "2021-08-16", "close": 4.81, "volume": 566339.0}, {"date": "2021-08-17", "close": 4.89, "volume": 604595.0}, {"date": "2021-08-18", "close": 4.6, "volume": 533143.0}, {"date": "2021-08-19", "close": 4.32, "volume": 912772.0}, {"date": "2021-08-20", "close": 4.66, "volume": 623345.0}, {"date": "2021-08-23", "close": 4.88, "volume": 807066.0}, {"date": "2021-08-24", "close": 4.98, "volume": 880606.0}, {"date": "2021-08-25", "close": 5.03, "volume": 798385.0}, {"date": "2021-08-26", "close": 5.05, "volume": 586462.0}, {"date": "2021-08-27", "close": 5.19, "volume": 620225.0}, {"date": "2021-08-30", "close": 5.07, "volume": 364883.0}, {"date": "2021-08-31", "close": 5.12, "volume": 292724.0}, {"date": "2021-09-01", "close": 5.2, "volume": 338467.0}, {"date": "2021-09-02", "close": 5.23, "volume": 391059.0}, {"date": "2021-09-03", "close": 5.14, "volume": 760382.0}, {"date": "2021-09-07", "close": 5.15, "volume": 474165.0}, {"date": "2021-09-08", "close": 5.1, "volume": 495881.0}, {"date": "2021-09-09", "close": 5.17, "volume": 520191.0}, {"date": "2021-09-10", "close": 5.12, "volume": 466506.0}, {"date": "2021-09-13", "close": 5.28, "volume": 909466.0}, {"date": "2021-09-14", "close": 5.0, "volume": 595247.0}, {"date": "2021-09-15", "close": 4.97, "volume": 485069.0}, {"date": "2021-09-16", "close": 5.06, "volume": 773743.0}, {"date": "2021-09-17", "close": 5.23, "volume": 2058431.0}, {"date": "2021-09-20", "close": 5.19, "volume": 551366.0}, {"date": "2021-09-21", "close": 5.46, "volume": 663917.0}, {"date": "2021-09-22", "close": 5.25, "volume": 791925.0}, {"date": "2021-09-23", "close": 5.44, "volume": 330043.0}, {"date": "2021-09-24", "close": 5.26, "volume": 382971.0}, {"date": "2021-09-27", "close": 5.41, "volume": 341552.0}, {"date": "2021-09-28", "close": 5.16, "volume": 435906.0}, {"date": "2021-09-29", "close": 4.93, "volume": 437955.0}, {"date": "2021-09-30", "close": 5.09, "volume": 341391.0}, {"date": "2021-10-01", "close": 5.11, "volume": 283704.0}, {"date": "2021-10-04", "close": 5.0, "volume": 400651.0}, {"date": "2021-10-05", "close": 4.89, "volume": 231907.0}, {"date": "2021-10-06", "close": 4.89, "volume": 327940.0}, {"date": "2021-10-07", "close": 4.87, "volume": 194488.0}, {"date": "2021-10-08", "close": 4.83, "volume": 335106.0}, {"date": "2021-10-11", "close": 4.98, "volume": 172759.0}, {"date": "2021-10-12", "close": 5.09, "volume": 366270.0}, {"date": "2021-10-13", "close": 5.15, "volume": 379875.0}, {"date": "2021-10-14", "close": 5.19, "volume": 314185.0}, {"date": "2021-10-15", "close": 5.14, "volume": 376690.0}, {"date": "2021-10-18", "close": 5.0, "volume": 439767.0}, {"date": "2021-10-19", "close": 5.04, "volume": 243035.0}, {"date": "2021-10-20", "close": 5.07, "volume": 253646.0}, {"date": "2021-10-21", "close": 5.11, "volume": 222490.0}, {"date": "2021-10-22", "close": 5.34, "volume": 838761.0}, {"date": "2021-10-25", "close": 5.33, "volume": 519238.0}, {"date": "2021-10-26", "close": 5.4, "volume": 357344.0}, {"date": "2021-10-27", "close": 5.48, "volume": 802233.0}, {"date": "2021-10-28", "close": 5.94, "volume": 981453.0}, {"date": "2021-10-29", "close": 5.93, "volume": 819881.0}, {"date": "2021-11-01", "close": 5.68, "volume": 874395.0}, {"date": "2021-11-02", "close": 5.91, "volume": 464261.0}, {"date": "2021-11-03", "close": 6.1, "volume": 564378.0}, {"date": "2021-11-04", "close": 5.98, "volume": 1028909.0}, {"date": "2021-11-05", "close": 6.6, "volume": 876108.0}, {"date": "2021-11-08", "close": 6.97, "volume": 1025774.0}, {"date": "2021-11-09", "close": 7.0, "volume": 1117470.0}, {"date": "2021-11-10", "close": 7.08, "volume": 1156403.0}, {"date": "2021-11-11", "close": 7.01, "volume": 903408.0}, {"date": "2021-11-12", "close": 7.02, "volume": 794675.0}, {"date": "2021-11-15", "close": 7.26, "volume": 953729.0}, {"date": "2021-11-16", "close": 7.39, "volume": 844810.0}, {"date": "2021-11-17", "close": 7.37, "volume": 924345.0}, {"date": "2021-11-18", "close": 7.22, "volume": 1147328.0}, {"date": "2021-11-19", "close": 7.34, "volume": 818560.0}, {"date": "2021-11-22", "close": 7.31, "volume": 810495.0}, {"date": "2021-11-23", "close": 7.21, "volume": 1266383.0}, {"date": "2021-11-24", "close": 7.04, "volume": 626125.0}, {"date": "2021-11-26", "close": 6.75, "volume": 829162.0}, {"date": "2021-11-29", "close": 6.52, "volume": 1024821.0}, {"date": "2021-11-30", "close": 6.61, "volume": 2295202.0}, {"date": "2021-12-01", "close": 6.7, "volume": 1168250.0}, {"date": "2021-12-02", "close": 6.9, "volume": 876142.0}, {"date": "2021-12-03", "close": 6.61, "volume": 828299.0}, {"date": "2021-12-06", "close": 5.73, "volume": 1125382.0}, {"date": "2021-12-07", "close": 5.82, "volume": 552569.0}, {"date": "2021-12-08", "close": 6.26, "volume": 856799.0}, {"date": "2021-12-09", "close": 6.2, "volume": 1138141.0}, {"date": "2021-12-10", "close": 6.29, "volume": 991440.0}, {"date": "2021-12-13", "close": 6.45, "volume": 1252950.0}, {"date": "2021-12-14", "close": 6.05, "volume": 1123338.0}, {"date": "2021-12-15", "close": 6.68, "volume": 1914224.0}, {"date": "2021-12-16", "close": 6.32, "volume": 854405.0}, {"date": "2021-12-17", "close": 6.39, "volume": 4797266.0}, {"date": "2021-12-20", "close": 6.45, "volume": 1189599.0}, {"date": "2021-12-21", "close": 3.87, "volume": 15422050.0}, {"date": "2021-12-22", "close": 4.05, "volume": 3973353.0}, {"date": "2021-12-23", "close": 4.22, "volume": 2034228.0}, {"date": "2021-12-27", "close": 4.23, "volume": 1380287.0}, {"date": "2021-12-28", "close": 4.34, "volume": 959973.0}, {"date": "2021-12-29", "close": 4.47, "volume": 956957.0}, {"date": "2021-12-30", "close": 4.4, "volume": 849243.0}, {"date": "2021-12-31", "close": 4.33, "volume": 642834.0}, {"date": "2022-01-03", "close": 4.49, "volume": 745877.0}, {"date": "2022-01-04", "close": 4.19, "volume": 1063594.0}, {"date": "2022-01-05", "close": 3.99, "volume": 784579.0}, {"date": "2022-01-06", "close": 4.12, "volume": 895813.0}, {"date": "2022-01-07", "close": 3.89, "volume": 667266.0}, {"date": "2022-01-10", "close": 3.93, "volume": 696788.0}, {"date": "2022-01-11", "close": 3.98, "volume": 747974.0}, {"date": "2022-01-12", "close": 3.76, "volume": 668341.0}, {"date": "2022-01-13", "close": 3.74, "volume": 716738.0}, {"date": "2022-01-14", "close": 3.95, "volume": 720980.0}, {"date": "2022-01-18", "close": 3.83, "volume": 1170206.0}, {"date": "2022-01-19", "close": 4.08, "volume": 1055077.0}, {"date": "2022-01-20", "close": 4.16, "volume": 930833.0}, {"date": "2022-01-21", "close": 4.29, "volume": 952320.0}, {"date": "2022-01-24", "close": 4.39, "volume": 1122303.0}, {"date": "2022-01-25", "close": 4.37, "volume": 658614.0}, {"date": "2022-01-26", "close": 4.36, "volume": 570773.0}, {"date": "2022-01-27", "close": 4.18, "volume": 696858.0}, {"date": "2022-01-28", "close": 4.4, "volume": 888559.0}, {"date": "2022-01-31", "close": 4.6, "volume": 682796.0}, {"date": "2022-02-01", "close": 4.68, "volume": 1441427.0}, {"date": "2022-02-02", "close": 4.13, "volume": 683467.0}, {"date": "2022-02-03", "close": 4.13, "volume": 535299.0}, {"date": "2022-02-04", "close": 4.26, "volume": 749198.0}, {"date": "2022-02-07", "close": 4.38, "volume": 530909.0}, {"date": "2022-02-08", "close": 4.51, "volume": 682069.0}, {"date": "2022-02-09", "close": 4.65, "volume": 747688.0}, {"date": "2022-02-10", "close": 4.45, "volume": 822657.0}, {"date": "2022-02-11", "close": 4.36, "volume": 436346.0}, {"date": "2022-02-14", "close": 4.06, "volume": 448060.0}, {"date": "2022-02-15", "close": 4.08, "volume": 525089.0}, {"date": "2022-02-16", "close": 4.13, "volume": 379949.0}, {"date": "2022-02-17", "close": 4.1, "volume": 571241.0}, {"date": "2022-02-18", "close": 4.1, "volume": 491173.0}, {"date": "2022-02-22", "close": 4.1, "volume": 531103.0}, {"date": "2022-02-23", "close": 4.01, "volume": 615188.0}, {"date": "2022-02-24", "close": 3.99, "volume": 553606.0}, {"date": "2022-02-25", "close": 4.03, "volume": 399540.0}, {"date": "2022-02-28", "close": 3.83, "volume": 300872.0}, {"date": "2022-03-01", "close": 3.54, "volume": 656315.0}, {"date": "2022-03-02", "close": 4.04, "volume": 1056062.0}, {"date": "2022-03-03", "close": 3.82, "volume": 669693.0}, {"date": "2022-03-04", "close": 3.71, "volume": 540592.0}, {"date": "2022-03-07", "close": 3.76, "volume": 456227.0}, {"date": "2022-03-08", "close": 3.81, "volume": 352102.0}, {"date": "2022-03-09", "close": 4.0, "volume": 677625.0}, {"date": "2022-03-10", "close": 3.81, "volume": 468279.0}, {"date": "2022-03-11", "close": 3.56, "volume": 670834.0}, {"date": "2022-03-14", "close": 3.13, "volume": 972329.0}, {"date": "2022-03-15", "close": 2.98, "volume": 865394.0}, {"date": "2022-03-16", "close": 3.0, "volume": 2093715.0}, {"date": "2022-03-17", "close": 3.47, "volume": 1409063.0}, {"date": "2022-03-18", "close": 3.21, "volume": 4470629.0}, {"date": "2022-03-21", "close": 3.09, "volume": 886266.0}, {"date": "2022-03-22", "close": 3.0, "volume": 3241659.0}, {"date": "2022-03-23", "close": 2.88, "volume": 1828596.0}, {"date": "2022-03-24", "close": 2.95, "volume": 1025454.0}, {"date": "2022-03-25", "close": 2.69, "volume": 1829397.0}, {"date": "2022-03-28", "close": 2.67, "volume": 754383.0}, {"date": "2022-03-29", "close": 2.83, "volume": 1202872.0}, {"date": "2022-03-30", "close": 2.77, "volume": 648563.0}, {"date": "2022-03-31", "close": 2.67, "volume": 764576.0}, {"date": "2022-04-01", "close": 2.81, "volume": 2244072.0}, {"date": "2022-04-04", "close": 2.89, "volume": 795096.0}, {"date": "2022-04-05", "close": 2.77, "volume": 575409.0}, {"date": "2022-04-06", "close": 2.83, "volume": 520828.0}, {"date": "2022-04-07", "close": 2.77, "volume": 663966.0}, {"date": "2022-04-08", "close": 2.67, "volume": 409506.0}, {"date": "2022-04-11", "close": 2.58, "volume": 577513.0}, {"date": "2022-04-12", "close": 2.45, "volume": 521815.0}, {"date": "2022-04-13", "close": 2.38, "volume": 688654.0}, {"date": "2022-04-14", "close": 2.31, "volume": 539344.0}, {"date": "2022-04-18", "close": 2.21, "volume": 473724.0}, {"date": "2022-04-19", "close": 2.21, "volume": 667864.0}, {"date": "2022-04-20", "close": 2.14, "volume": 503060.0}, {"date": "2022-04-21", "close": 2.04, "volume": 652193.0}, {"date": "2022-04-22", "close": 1.99, "volume": 920589.0}, {"date": "2022-04-25", "close": 1.96, "volume": 1173575.0}, {"date": "2022-04-26", "close": 1.85, "volume": 979242.0}, {"date": "2022-04-27", "close": 1.81, "volume": 1510573.0}, {"date": "2022-04-28", "close": 1.79, "volume": 3291836.0}, {"date": "2022-04-29", "close": 1.71, "volume": 1024691.0}, {"date": "2022-05-02", "close": 1.82, "volume": 2357108.0}, {"date": "2022-05-03", "close": 1.72, "volume": 1205686.0}, {"date": "2022-05-04", "close": 1.71, "volume": 1256530.0}, {"date": "2022-05-05", "close": 1.61, "volume": 1368549.0}, {"date": "2022-05-06", "close": 1.62, "volume": 887505.0}, {"date": "2022-05-09", "close": 1.53, "volume": 1035474.0}, {"date": "2022-05-10", "close": 1.78, "volume": 2555248.0}, {"date": "2022-05-11", "close": 1.66, "volume": 1164339.0}, {"date": "2022-05-12", "close": 1.74, "volume": 1000681.0}, {"date": "2022-05-13", "close": 1.76, "volume": 1115783.0}, {"date": "2022-05-16", "close": 1.73, "volume": 662300.0}, {"date": "2022-05-17", "close": 1.86, "volume": 1282109.0}, {"date": "2022-05-18", "close": 1.69, "volume": 921437.0}, {"date": "2022-05-19", "close": 1.69, "volume": 870118.0}, {"date": "2022-05-20", "close": 1.62, "volume": 648392.0}, {"date": "2022-05-23", "close": 1.58, "volume": 732506.0}, {"date": "2022-05-24", "close": 1.6, "volume": 774778.0}, {"date": "2022-05-25", "close": 1.53, "volume": 796009.0}, {"date": "2022-05-26", "close": 1.57, "volume": 530635.0}, {"date": "2022-05-27", "close": 1.62, "volume": 941366.0}, {"date": "2022-05-31", "close": 1.61, "volume": 512603.0}, {"date": "2022-06-01", "close": 1.55, "volume": 803213.0}, {"date": "2022-06-02", "close": 1.61, "volume": 523931.0}, {"date": "2022-06-03", "close": 1.78, "volume": 877652.0}, {"date": "2022-06-06", "close": 1.74, "volume": 1217029.0}, {"date": "2022-06-07", "close": 1.89, "volume": 1105667.0}, {"date": "2022-06-08", "close": 1.91, "volume": 782571.0}, {"date": "2022-06-09", "close": 1.95, "volume": 710527.0}, {"date": "2022-06-10", "close": 1.86, "volume": 734447.0}, {"date": "2022-06-13", "close": 1.75, "volume": 580936.0}, {"date": "2022-06-14", "close": 1.69, "volume": 361104.0}, {"date": "2022-06-15", "close": 1.72, "volume": 829120.0}, {"date": "2022-06-16", "close": 1.65, "volume": 756796.0}, {"date": "2022-06-17", "close": 1.6, "volume": 1360889.0}, {"date": "2022-06-21", "close": 1.71, "volume": 909365.0}, {"date": "2022-06-22", "close": 1.8, "volume": 1243969.0}, {"date": "2022-06-23", "close": 1.87, "volume": 847162.0}, {"date": "2022-06-24", "close": 1.9, "volume": 10443870.0}, {"date": "2022-06-27", "close": 1.94, "volume": 1543265.0}, {"date": "2022-06-28", "close": 1.86, "volume": 875853.0}, {"date": "2022-06-29", "close": 1.87, "volume": 730340.0}, {"date": "2022-06-30", "close": 1.83, "volume": 554355.0}, {"date": "2022-07-01", "close": 1.84, "volume": 471439.0}, {"date": "2022-07-05", "close": 1.94, "volume": 1060330.0}, {"date": "2022-07-06", "close": 1.97, "volume": 1590638.0}, {"date": "2022-07-07", "close": 1.23, "volume": 27465800.0}, {"date": "2022-07-08", "close": 1.3, "volume": 9188306.0}, {"date": "2022-07-11", "close": 1.28, "volume": 2967769.0}, {"date": "2022-07-12", "close": 1.28, "volume": 1417836.0}, {"date": "2022-07-13", "close": 1.3, "volume": 2226637.0}, {"date": "2022-07-14", "close": 1.4, "volume": 5075432.0}, {"date": "2022-07-15", "close": 1.5, "volume": 4061793.0}, {"date": "2022-07-18", "close": 1.4, "volume": 2559661.0}, {"date": "2022-07-19", "close": 1.5, "volume": 1446107.0}, {"date": "2022-07-20", "close": 1.51, "volume": 987131.0}, {"date": "2022-07-21", "close": 1.47, "volume": 684605.0}, {"date": "2022-07-22", "close": 1.45, "volume": 949346.0}, {"date": "2022-07-25", "close": 1.41, "volume": 707560.0}, {"date": "2022-07-26", "close": 1.4, "volume": 1239566.0}, {"date": "2022-07-27", "close": 1.45, "volume": 2285739.0}, {"date": "2022-07-28", "close": 1.43, "volume": 432582.0}, {"date": "2022-07-29", "close": 1.43, "volume": 569114.0}, {"date": "2022-08-01", "close": 1.42, "volume": 1752116.0}, {"date": "2022-08-02", "close": 1.54, "volume": 1398021.0}, {"date": "2022-08-03", "close": 1.57, "volume": 2435576.0}, {"date": "2022-08-04", "close": 1.63, "volume": 1055661.0}, {"date": "2022-08-05", "close": 1.66, "volume": 1460217.0}, {"date": "2022-08-08", "close": 1.6, "volume": 1026712.0}, {"date": "2022-08-09", "close": 1.6, "volume": 721040.0}, {"date": "2022-08-10", "close": 1.59, "volume": 983008.0}, {"date": "2022-08-11", "close": 1.53, "volume": 1450674.0}, {"date": "2022-08-12", "close": 1.67, "volume": 1056526.0}, {"date": "2022-08-15", "close": 1.73, "volume": 1290039.0}, {"date": "2022-08-16", "close": 1.67, "volume": 683433.0}, {"date": "2022-08-17", "close": 1.63, "volume": 532806.0}, {"date": "2022-08-18", "close": 1.65, "volume": 629979.0}, {"date": "2022-08-19", "close": 1.66, "volume": 359980.0}, {"date": "2022-08-22", "close": 1.55, "volume": 949556.0}, {"date": "2022-08-23", "close": 1.56, "volume": 550250.0}, {"date": "2022-08-24", "close": 1.65, "volume": 615173.0}, {"date": "2022-08-25", "close": 1.65, "volume": 375647.0}, {"date": "2022-08-26", "close": 1.53, "volume": 496806.0}, {"date": "2022-08-29", "close": 1.49, "volume": 267171.0}, {"date": "2022-08-30", "close": 1.48, "volume": 381791.0}, {"date": "2022-08-31", "close": 1.5, "volume": 428004.0}, {"date": "2022-09-01", "close": 1.51, "volume": 431639.0}, {"date": "2022-09-02", "close": 1.46, "volume": 219866.0}, {"date": "2022-09-06", "close": 1.61, "volume": 3034582.0}, {"date": "2022-09-07", "close": 1.65, "volume": 1837648.0}, {"date": "2022-09-08", "close": 1.68, "volume": 523392.0}, {"date": "2022-09-09", "close": 1.6, "volume": 280502.0}, {"date": "2022-09-12", "close": 1.71, "volume": 754828.0}, {"date": "2022-09-13", "close": 1.64, "volume": 388657.0}, {"date": "2022-09-14", "close": 1.63, "volume": 303227.0}, {"date": "2022-09-15", "close": 1.66, "volume": 301784.0}, {"date": "2022-09-16", "close": 1.58, "volume": 402026.0}, {"date": "2022-09-19", "close": 1.55, "volume": 334970.0}, {"date": "2022-09-20", "close": 1.56, "volume": 432955.0}, {"date": "2022-09-21", "close": 1.49, "volume": 497748.0}, {"date": "2022-09-22", "close": 1.49, "volume": 743632.0}, {"date": "2022-09-23", "close": 1.43, "volume": 491066.0}, {"date": "2022-09-26", "close": 1.4, "volume": 314577.0}, {"date": "2022-09-27", "close": 1.41, "volume": 349087.0}, {"date": "2022-09-28", "close": 1.46, "volume": 249893.0}, {"date": "2022-09-29", "close": 1.47, "volume": 244447.0}, {"date": "2022-09-30", "close": 1.45, "volume": 201365.0}, {"date": "2022-10-03", "close": 1.49, "volume": 471985.0}, {"date": "2022-10-04", "close": 1.51, "volume": 1134210.0}, {"date": "2022-10-05", "close": 1.49, "volume": 406722.0}, {"date": "2022-10-06", "close": 1.46, "volume": 266790.0}, {"date": "2022-10-07", "close": 1.4, "volume": 383346.0}, {"date": "2022-10-10", "close": 1.4, "volume": 365986.0}, {"date": "2022-10-11", "close": 1.43, "volume": 353515.0}, {"date": "2022-10-12", "close": 1.44, "volume": 235559.0}, {"date": "2022-10-13", "close": 1.42, "volume": 449057.0}, {"date": "2022-10-14", "close": 1.42, "volume": 199182.0}, {"date": "2022-10-17", "close": 1.41, "volume": 182869.0}, {"date": "2022-10-18", "close": 1.41, "volume": 116613.0}, {"date": "2022-10-19", "close": 1.33, "volume": 358046.0}, {"date": "2022-10-20", "close": 1.3, "volume": 356004.0}, {"date": "2022-10-21", "close": 1.33, "volume": 224544.0}, {"date": "2022-10-24", "close": 1.32, "volume": 459168.0}, {"date": "2022-10-25", "close": 1.32, "volume": 367711.0}, {"date": "2022-10-26", "close": 1.36, "volume": 284838.0}, {"date": "2022-10-27", "close": 1.3, "volume": 297200.0}, {"date": "2022-10-28", "close": 1.35, "volume": 294920.0}, {"date": "2022-10-31", "close": 1.31, "volume": 81954.0}, {"date": "2022-11-01", "close": 1.31, "volume": 214913.0}, {"date": "2022-11-02", "close": 1.27, "volume": 328293.0}, {"date": "2022-11-03", "close": 1.25, "volume": 170154.0}, {"date": "2022-11-04", "close": 1.25, "volume": 345945.0}, {"date": "2022-11-07", "close": 1.25, "volume": 213245.0}, {"date": "2022-11-08", "close": 1.23, "volume": 402914.0}, {"date": "2022-11-09", "close": 1.24, "volume": 519180.0}, {"date": "2022-11-10", "close": 1.26, "volume": 292602.0}, {"date": "2022-11-11", "close": 1.29, "volume": 246212.0}, {"date": "2022-11-14", "close": 1.27, "volume": 237471.0}, {"date": "2022-11-15", "close": 1.19, "volume": 343632.0}, {"date": "2022-11-16", "close": 1.21, "volume": 515674.0}, {"date": "2022-11-17", "close": 1.6, "volume": 42465020.0}, {"date": "2022-11-18", "close": 1.74, "volume": 6484989.0}, {"date": "2022-11-21", "close": 1.71, "volume": 3563157.0}, {"date": "2022-11-22", "close": 1.91, "volume": 3076400.0}, {"date": "2022-11-23", "close": 1.79, "volume": 1320040.0}, {"date": "2022-11-25", "close": 1.81, "volume": 440353.0}, {"date": "2022-11-28", "close": 1.72, "volume": 958143.0}, {"date": "2022-11-29", "close": 1.7, "volume": 951053.0}, {"date": "2022-11-30", "close": 1.74, "volume": 663425.0}, {"date": "2022-12-01", "close": 1.71, "volume": 702910.0}, {"date": "2022-12-02", "close": 1.71, "volume": 570969.0}, {"date": "2022-12-05", "close": 1.71, "volume": 882631.0}, {"date": "2022-12-06", "close": 1.64, "volume": 877132.0}, {"date": "2022-12-07", "close": 1.58, "volume": 778035.0}, {"date": "2022-12-08", "close": 1.62, "volume": 576729.0}, {"date": "2022-12-09", "close": 1.55, "volume": 2442967.0}, {"date": "2022-12-12", "close": 1.54, "volume": 573804.0}, {"date": "2022-12-13", "close": 1.63, "volume": 954024.0}, {"date": "2022-12-14", "close": 1.64, "volume": 454292.0}, {"date": "2022-12-15", "close": 1.59, "volume": 303016.0}, {"date": "2022-12-16", "close": 1.57, "volume": 1307923.0}, {"date": "2022-12-19", "close": 1.53, "volume": 948551.0}, {"date": "2022-12-20", "close": 1.5, "volume": 575442.0}, {"date": "2022-12-21", "close": 1.51, "volume": 475508.0}, {"date": "2022-12-22", "close": 1.53, "volume": 320459.0}, {"date": "2022-12-23", "close": 1.55, "volume": 404966.0}, {"date": "2022-12-27", "close": 1.45, "volume": 626128.0}, {"date": "2022-12-28", "close": 1.54, "volume": 814182.0}, {"date": "2022-12-29", "close": 1.57, "volume": 583927.0}, {"date": "2022-12-30", "close": 1.6, "volume": 772744.0}, {"date": "2023-01-03", "close": 1.61, "volume": 891187.0}, {"date": "2023-01-04", "close": 1.67, "volume": 1622331.0}, {"date": "2023-01-05", "close": 1.79, "volume": 14093440.0}, {"date": "2023-01-06", "close": 2.52, "volume": 51385470.0}, {"date": "2023-01-09", "close": 2.88, "volume": 12413670.0}, {"date": "2023-01-10", "close": 2.78, "volume": 4822868.0}, {"date": "2023-01-11", "close": 2.74, "volume": 2703846.0}, {"date": "2023-01-12", "close": 2.73, "volume": 3648887.0}, {"date": "2023-01-13", "close": 2.86, "volume": 2625205.0}, {"date": "2023-01-17", "close": 2.67, "volume": 1827806.0}, {"date": "2023-01-18", "close": 2.53, "volume": 2086355.0}, {"date": "2023-01-19", "close": 2.5, "volume": 2015748.0}, {"date": "2023-01-20", "close": 2.52, "volume": 2530391.0}, {"date": "2023-01-23", "close": 2.73, "volume": 3309023.0}, {"date": "2023-01-24", "close": 2.75, "volume": 1624477.0}, {"date": "2023-01-25", "close": 2.62, "volume": 1359154.0}, {"date": "2023-01-26", "close": 2.78, "volume": 3660575.0}, {"date": "2023-01-27", "close": 2.77, "volume": 1369222.0}, {"date": "2023-01-30", "close": 2.68, "volume": 1966722.0}, {"date": "2023-01-31", "close": 2.7, "volume": 953322.0}, {"date": "2023-02-01", "close": 2.68, "volume": 996704.0}, {"date": "2023-02-02", "close": 2.59, "volume": 1524708.0}, {"date": "2023-02-03", "close": 2.65, "volume": 865499.0}, {"date": "2023-02-06", "close": 2.84, "volume": 1975548.0}, {"date": "2023-02-07", "close": 2.75, "volume": 1202422.0}, {"date": "2023-02-08", "close": 2.6, "volume": 1511505.0}, {"date": "2023-02-09", "close": 2.5, "volume": 1646891.0}, {"date": "2023-02-10", "close": 2.54, "volume": 1125415.0}, {"date": "2023-02-13", "close": 2.47, "volume": 1149137.0}, {"date": "2023-02-14", "close": 2.42, "volume": 2124384.0}, {"date": "2023-02-15", "close": 2.32, "volume": 1102795.0}, {"date": "2023-02-16", "close": 2.28, "volume": 1464362.0}, {"date": "2023-02-17", "close": 2.36, "volume": 673380.0}, {"date": "2023-02-21", "close": 2.26, "volume": 609791.0}, {"date": "2023-02-22", "close": 2.25, "volume": 451711.0}, {"date": "2023-02-23", "close": 2.23, "volume": 846884.0}, {"date": "2023-02-24", "close": 2.13, "volume": 960112.0}, {"date": "2023-02-27", "close": 2.15, "volume": 533302.0}, {"date": "2023-02-28", "close": 2.15, "volume": 258560.0}, {"date": "2023-03-01", "close": 2.17, "volume": 370251.0}, {"date": "2023-03-02", "close": 2.15, "volume": 467861.0}, {"date": "2023-03-03", "close": 2.14, "volume": 416706.0}, {"date": "2023-03-06", "close": 2.08, "volume": 1168914.0}, {"date": "2023-03-07", "close": 2.17, "volume": 1653425.0}, {"date": "2023-03-08", "close": 2.1, "volume": 632246.0}, {"date": "2023-03-09", "close": 1.96, "volume": 1347340.0}, {"date": "2023-03-10", "close": 1.86, "volume": 1608792.0}, {"date": "2023-03-13", "close": 1.95, "volume": 1886986.0}, {"date": "2023-03-14", "close": 2.11, "volume": 2096793.0}, {"date": "2023-03-15", "close": 2.03, "volume": 1069682.0}, {"date": "2023-03-16", "close": 1.94, "volume": 820967.0}, {"date": "2023-03-17", "close": 1.86, "volume": 1421136.0}, {"date": "2023-03-20", "close": 1.84, "volume": 665865.0}, {"date": "2023-03-21", "close": 1.8, "volume": 957151.0}, {"date": "2023-03-22", "close": 1.74, "volume": 917802.0}, {"date": "2023-03-23", "close": 1.69, "volume": 1217154.0}, {"date": "2023-03-24", "close": 1.7, "volume": 905233.0}, {"date": "2023-03-27", "close": 1.79, "volume": 1361115.0}, {"date": "2023-03-28", "close": 1.52, "volume": 3742740.0}, {"date": "2023-03-29", "close": 1.535, "volume": 1238239.0}, {"date": "2023-03-30", "close": 1.48, "volume": 1196215.0}, {"date": "2023-03-31", "close": 1.51, "volume": 798824.0}, {"date": "2023-04-03", "close": 1.54, "volume": 510006.0}, {"date": "2023-04-04", "close": 1.49, "volume": 454189.0}, {"date": "2023-04-05", "close": 1.49, "volume": 568627.0}, {"date": "2023-04-06", "close": 1.56, "volume": 406999.0}, {"date": "2023-04-10", "close": 1.6, "volume": 810938.0}, {"date": "2023-04-11", "close": 1.68, "volume": 746963.0}, {"date": "2023-04-12", "close": 1.63, "volume": 537564.0}, {"date": "2023-04-13", "close": 1.73, "volume": 707653.0}, {"date": "2023-04-14", "close": 1.66, "volume": 373120.0}, {"date": "2023-04-17", "close": 1.71, "volume": 559619.0}, {"date": "2023-04-18", "close": 1.65, "volume": 441376.0}, {"date": "2023-04-19", "close": 1.7, "volume": 286063.0}, {"date": "2023-04-20", "close": 1.63, "volume": 426342.0}, {"date": "2023-04-21", "close": 1.65, "volume": 212887.0}, {"date": "2023-04-24", "close": 1.63, "volume": 463292.0}, {"date": "2023-04-25", "close": 1.61, "volume": 408263.0}, {"date": "2023-04-26", "close": 1.57, "volume": 459281.0}, {"date": "2023-04-27", "close": 1.59, "volume": 292945.0}, {"date": "2023-04-28", "close": 1.63, "volume": 296332.0}, {"date": "2023-05-01", "close": 1.72, "volume": 347863.0}, {"date": "2023-05-02", "close": 1.65, "volume": 288287.0}, {"date": "2023-05-03", "close": 1.65, "volume": 313842.0}, {"date": "2023-05-04", "close": 1.67, "volume": 472776.0}, {"date": "2023-05-05", "close": 1.7, "volume": 436772.0}, {"date": "2023-05-08", "close": 1.68, "volume": 138480.0}, {"date": "2023-05-09", "close": 1.72, "volume": 386919.0}, {"date": "2023-05-10", "close": 1.82, "volume": 1654001.0}, {"date": "2023-05-11", "close": 1.77, "volume": 743954.0}, {"date": "2023-05-12", "close": 1.78, "volume": 637006.0}, {"date": "2023-05-15", "close": 1.82, "volume": 313424.0}, {"date": "2023-05-16", "close": 1.76, "volume": 323991.0}, {"date": "2023-05-17", "close": 1.77, "volume": 193132.0}, {"date": "2023-05-18", "close": 1.81, "volume": 638883.0}, {"date": "2023-05-19", "close": 1.88, "volume": 339736.0}, {"date": "2023-05-22", "close": 1.92, "volume": 780585.0}, {"date": "2023-05-23", "close": 1.9, "volume": 723664.0}, {"date": "2023-05-24", "close": 1.8, "volume": 512981.0}, {"date": "2023-05-25", "close": 1.71, "volume": 422786.0}, {"date": "2023-05-26", "close": 1.74, "volume": 224705.0}, {"date": "2023-05-30", "close": 1.68, "volume": 328171.0}, {"date": "2023-05-31", "close": 1.71, "volume": 200445.0}, {"date": "2023-06-01", "close": 1.68, "volume": 270749.0}, {"date": "2023-06-02", "close": 1.73, "volume": 156651.0}, {"date": "2023-06-05", "close": 1.71, "volume": 176728.0}, {"date": "2023-06-06", "close": 1.69, "volume": 127026.0}, {"date": "2023-06-07", "close": 1.72, "volume": 167082.0}, {"date": "2023-06-08", "close": 1.74, "volume": 283819.0}, {"date": "2023-06-09", "close": 1.68, "volume": 205278.0}, {"date": "2023-06-12", "close": 1.68, "volume": 174982.0}, {"date": "2023-06-13", "close": 1.67, "volume": 340978.0}, {"date": "2023-06-14", "close": 1.57, "volume": 317782.0}, {"date": "2023-06-15", "close": 1.56, "volume": 267023.0}, {"date": "2023-06-16", "close": 1.55, "volume": 300234.0}, {"date": "2023-06-20", "close": 1.53, "volume": 293710.0}, {"date": "2023-06-21", "close": 1.54, "volume": 403534.0}, {"date": "2023-06-22", "close": 1.52, "volume": 157701.0}, {"date": "2023-06-23", "close": 1.54, "volume": 221338.0}, {"date": "2023-06-26", "close": 1.46, "volume": 381837.0}, {"date": "2023-06-27", "close": 1.41, "volume": 312694.0}, {"date": "2023-06-28", "close": 1.41, "volume": 184862.0}, {"date": "2023-06-29", "close": 1.41, "volume": 285374.0}, {"date": "2023-06-30", "close": 1.72, "volume": 3878627.0}, {"date": "2023-07-03", "close": 1.78, "volume": 517431.0}, {"date": "2023-07-05", "close": 1.8, "volume": 581482.0}, {"date": "2023-07-06", "close": 1.81, "volume": 478649.0}, {"date": "2023-07-07", "close": 1.79, "volume": 214165.0}, {"date": "2023-07-10", "close": 1.86, "volume": 280589.0}, {"date": "2023-07-11", "close": 1.83, "volume": 116519.0}, {"date": "2023-07-12", "close": 1.84, "volume": 134456.0}, {"date": "2023-07-13", "close": 1.81, "volume": 220021.0}, {"date": "2023-07-14", "close": 1.82, "volume": 272928.0}, {"date": "2023-07-17", "close": 1.87, "volume": 341921.0}, {"date": "2023-07-18", "close": 1.86, "volume": 132829.0}, {"date": "2023-07-19", "close": 1.82, "volume": 110046.0}, {"date": "2023-07-20", "close": 1.79, "volume": 206873.0}, {"date": "2023-07-21", "close": 1.79, "volume": 143458.0}, {"date": "2023-07-24", "close": 1.75, "volume": 193821.0}, {"date": "2023-07-25", "close": 1.73, "volume": 211669.0}, {"date": "2023-07-26", "close": 1.77, "volume": 122691.0}, {"date": "2023-07-27", "close": 1.71, "volume": 248913.0}, {"date": "2023-07-28", "close": 1.75, "volume": 212111.0}, {"date": "2023-07-31", "close": 1.74, "volume": 72912.0}, {"date": "2023-08-01", "close": 1.69, "volume": 156917.0}, {"date": "2023-08-02", "close": 1.71, "volume": 196701.0}, {"date": "2023-08-03", "close": 1.68, "volume": 250151.0}, {"date": "2023-08-04", "close": 1.69, "volume": 161720.0}, {"date": "2023-08-07", "close": 1.7, "volume": 401041.0}, {"date": "2023-08-08", "close": 1.69, "volume": 540472.0}, {"date": "2023-08-09", "close": 1.63, "volume": 387441.0}, {"date": "2023-08-10", "close": 1.71, "volume": 251749.0}, {"date": "2023-08-11", "close": 1.68, "volume": 190164.0}, {"date": "2023-08-14", "close": 1.64, "volume": 255376.0}, {"date": "2023-08-15", "close": 1.59, "volume": 321055.0}, {"date": "2023-08-16", "close": 1.54, "volume": 264415.0}, {"date": "2023-08-17", "close": 1.49, "volume": 379376.0}, {"date": "2023-08-18", "close": 1.47, "volume": 207055.0}, {"date": "2023-08-21", "close": 1.48, "volume": 215618.0}, {"date": "2023-08-22", "close": 1.48, "volume": 69166.0}, {"date": "2023-08-23", "close": 1.52, "volume": 81469.0}, {"date": "2023-08-24", "close": 1.48, "volume": 152174.0}, {"date": "2023-08-25", "close": 1.46, "volume": 117923.0}, {"date": "2023-08-28", "close": 1.45, "volume": 28792.0}, {"date": "2023-08-29", "close": 1.45, "volume": 152192.0}, {"date": "2023-08-30", "close": 1.49, "volume": 252923.0}, {"date": "2023-08-31", "close": 1.5, "volume": 45224.0}, {"date": "2023-09-01", "close": 1.5, "volume": 129834.0}, {"date": "2023-09-05", "close": 1.42, "volume": 256759.0}, {"date": "2023-09-06", "close": 1.38, "volume": 214599.0}, {"date": "2023-09-07", "close": 1.38, "volume": 172544.0}, {"date": "2023-09-08", "close": 1.39, "volume": 157278.0}, {"date": "2023-09-11", "close": 1.37, "volume": 180379.0}, {"date": "2023-09-12", "close": 1.4, "volume": 68477.0}, {"date": "2023-09-13", "close": 1.38, "volume": 120238.0}, {"date": "2023-09-14", "close": 1.38, "volume": 107449.0}, {"date": "2023-09-15", "close": 1.38, "volume": 111843.0}, {"date": "2023-09-18", "close": 1.37, "volume": 143573.0}, {"date": "2023-09-19", "close": 1.35, "volume": 127619.0}, {"date": "2023-09-20", "close": 1.36, "volume": 193230.0}, {"date": "2023-09-21", "close": 1.34, "volume": 63478.0}, {"date": "2023-09-22", "close": 1.28, "volume": 298936.0}, {"date": "2023-09-25", "close": 1.26, "volume": 169980.0}, {"date": "2023-09-26", "close": 1.26, "volume": 73038.0}, {"date": "2023-09-27", "close": 1.27, "volume": 88024.0}, {"date": "2023-09-28", "close": 1.28, "volume": 49934.0}, {"date": "2023-09-29", "close": 1.29, "volume": 94451.0}, {"date": "2023-10-02", "close": 1.25, "volume": 126198.0}, {"date": "2023-10-03", "close": 1.24, "volume": 174277.0}, {"date": "2023-10-04", "close": 1.22, "volume": 125216.0}, {"date": "2023-10-05", "close": 1.23, "volume": 220068.0}, {"date": "2023-10-06", "close": 1.28, "volume": 239683.0}, {"date": "2023-10-09", "close": 1.22, "volume": 143527.0}, {"date": "2023-10-10", "close": 1.25, "volume": 52080.0}, {"date": "2023-10-11", "close": 1.25, "volume": 109144.0}, {"date": "2023-10-12", "close": 1.2, "volume": 99561.0}, {"date": "2023-10-13", "close": 1.25, "volume": 68421.0}, {"date": "2023-10-16", "close": 1.21, "volume": 141823.0}, {"date": "2023-10-17", "close": 1.35, "volume": 324391.0}, {"date": "2023-10-18", "close": 1.34, "volume": 220270.0}, {"date": "2023-10-19", "close": 1.34, "volume": 210985.0}, {"date": "2023-10-20", "close": 1.33, "volume": 363589.0}, {"date": "2023-10-23", "close": 1.28, "volume": 205482.0}, {"date": "2023-10-24", "close": 1.27, "volume": 168070.0}, {"date": "2023-10-25", "close": 1.17, "volume": 324577.0}, {"date": "2023-10-26", "close": 1.13, "volume": 262968.0}, {"date": "2023-10-27", "close": 1.07, "volume": 300564.0}, {"date": "2023-10-30", "close": 1.11, "volume": 272045.0}, {"date": "2023-10-31", "close": 1.1, "volume": 73325.0}, {"date": "2023-11-01", "close": 1.08, "volume": 158900.0}, {"date": "2023-11-02", "close": 1.17, "volume": 198049.0}, {"date": "2023-11-03", "close": 1.26, "volume": 239201.0}, {"date": "2023-11-06", "close": 1.27, "volume": 164994.0}, {"date": "2023-11-07", "close": 1.28, "volume": 164319.0}, {"date": "2023-11-08", "close": 1.25, "volume": 315010.0}, {"date": "2023-11-09", "close": 1.2, "volume": 205191.0}, {"date": "2023-11-10", "close": 1.17, "volume": 96752.0}, {"date": "2023-11-13", "close": 1.23, "volume": 146731.0}, {"date": "2023-11-14", "close": 1.28, "volume": 234792.0}, {"date": "2023-11-15", "close": 1.29, "volume": 277648.0}, {"date": "2023-11-16", "close": 1.29, "volume": 96796.0}, {"date": "2023-11-17", "close": 1.32, "volume": 131903.0}, {"date": "2023-11-20", "close": 1.39, "volume": 188875.0}, {"date": "2023-11-21", "close": 1.305, "volume": 135539.0}, {"date": "2023-11-22", "close": 1.29, "volume": 98346.0}, {"date": "2023-11-24", "close": 1.36, "volume": 134563.0}, {"date": "2023-11-27", "close": 1.33, "volume": 256407.0}, {"date": "2023-11-28", "close": 1.35, "volume": 96728.0}, {"date": "2023-11-29", "close": 1.33, "volume": 255919.0}, {"date": "2023-11-30", "close": 1.39, "volume": 240183.0}, {"date": "2023-12-01", "close": 1.41, "volume": 206139.0}, {"date": "2023-12-04", "close": 1.44, "volume": 318047.0}, {"date": "2023-12-05", "close": 1.41, "volume": 99626.0}, {"date": "2023-12-06", "close": 1.455, "volume": 347614.0}, {"date": "2023-12-07", "close": 1.46, "volume": 249630.0}, {"date": "2023-12-08", "close": 1.47, "volume": 279430.0}, {"date": "2023-12-11", "close": 1.39, "volume": 344917.0}, {"date": "2023-12-12", "close": 1.41, "volume": 97037.0}, {"date": "2023-12-13", "close": 1.44, "volume": 255964.0}, {"date": "2023-12-14", "close": 1.47, "volume": 149776.0}, {"date": "2023-12-15", "close": 1.41, "volume": 202967.0}, {"date": "2023-12-18", "close": 1.41, "volume": 158613.0}, {"date": "2023-12-19", "close": 1.41, "volume": 183475.0}, {"date": "2023-12-20", "close": 1.34, "volume": 266123.0}, {"date": "2023-12-21", "close": 1.41, "volume": 315341.0}, {"date": "2023-12-22", "close": 1.44, "volume": 160983.0}, {"date": "2023-12-26", "close": 1.48, "volume": 350235.0}, {"date": "2023-12-27", "close": 1.55, "volume": 460924.0}, {"date": "2023-12-28", "close": 1.545, "volume": 771881.0}, {"date": "2023-12-29", "close": 1.55, "volume": 741158.0}, {"date": "2024-01-02", "close": 1.69, "volume": 1262916.0}, {"date": "2024-01-03", "close": 1.63, "volume": 508860.0}, {"date": "2024-01-04", "close": 1.55, "volume": 507517.0}, {"date": "2024-01-05", "close": 1.51, "volume": 613684.0}, {"date": "2024-01-08", "close": 1.59, "volume": 906284.0}, {"date": "2024-01-09", "close": 1.59, "volume": 477141.0}, {"date": "2024-01-10", "close": 1.67, "volume": 375337.0}, {"date": "2024-01-11", "close": 1.69, "volume": 308433.0}, {"date": "2024-01-12", "close": 1.73, "volume": 392098.0}, {"date": "2024-01-16", "close": 1.665, "volume": 346787.0}, {"date": "2024-01-17", "close": 1.63, "volume": 405619.0}, {"date": "2024-01-18", "close": 1.68, "volume": 423655.0}, {"date": "2024-01-19", "close": 1.63, "volume": 250980.0}, {"date": "2024-01-22", "close": 1.63, "volume": 220087.0}, {"date": "2024-01-23", "close": 1.61, "volume": 250543.0}, {"date": "2024-01-24", "close": 1.53, "volume": 524145.0}, {"date": "2024-01-25", "close": 1.53, "volume": 166470.0}, {"date": "2024-01-26", "close": 1.59, "volume": 205089.0}, {"date": "2024-01-29", "close": 1.61, "volume": 300188.0}, {"date": "2024-01-30", "close": 1.57, "volume": 255262.0}, {"date": "2024-01-31", "close": 1.53, "volume": 144681.0}, {"date": "2024-02-01", "close": 1.53, "volume": 222134.0}, {"date": "2024-02-02", "close": 1.48, "volume": 234407.0}, {"date": "2024-02-05", "close": 1.45, "volume": 142277.0}, {"date": "2024-02-06", "close": 1.46, "volume": 130013.0}, {"date": "2024-02-07", "close": 1.44, "volume": 134642.0}, {"date": "2024-02-08", "close": 1.46, "volume": 215697.0}, {"date": "2024-02-09", "close": 1.52, "volume": 187476.0}, {"date": "2024-02-12", "close": 1.53, "volume": 142264.0}, {"date": "2024-02-13", "close": 1.41, "volume": 452415.0}, {"date": "2024-02-14", "close": 1.49, "volume": 159467.0}, {"date": "2024-02-15", "close": 1.5, "volume": 223249.0}, {"date": "2024-02-16", "close": 1.47, "volume": 153976.0}, {"date": "2024-02-20", "close": 1.47, "volume": 105305.0}, {"date": "2024-02-21", "close": 1.45, "volume": 81048.0}, {"date": "2024-02-22", "close": 1.48, "volume": 135485.0}, {"date": "2024-02-23", "close": 1.5, "volume": 1010280.0}, {"date": "2024-02-26", "close": 1.65, "volume": 516311.0}, {"date": "2024-02-27", "close": 2.25, "volume": 9623256.0}, {"date": "2024-02-28", "close": 2.54, "volume": 6837625.0}, {"date": "2024-02-29", "close": 2.45, "volume": 2029459.0}, {"date": "2024-03-01", "close": 2.65, "volume": 3016719.0}, {"date": "2024-03-04", "close": 2.74, "volume": 2458449.0}, {"date": "2024-03-05", "close": 2.72, "volume": 2395055.0}, {"date": "2024-03-06", "close": 2.7, "volume": 1256188.0}, {"date": "2024-03-07", "close": 2.56, "volume": 1185185.0}, {"date": "2024-03-08", "close": 2.5, "volume": 570236.0}, {"date": "2024-03-11", "close": 2.51, "volume": 1686300.0}, {"date": "2024-03-12", "close": 2.15, "volume": 2039354.0}, {"date": "2024-03-13", "close": 2.1, "volume": 665438.0}, {"date": "2024-03-14", "close": 2.06, "volume": 1089681.0}, {"date": "2024-03-15", "close": 2.07, "volume": 491595.0}, {"date": "2024-03-18", "close": 2.02, "volume": 982592.0}, {"date": "2024-03-19", "close": 2.18, "volume": 916747.0}, {"date": "2024-03-20", "close": 2.27, "volume": 651208.0}, {"date": "2024-03-21", "close": 2.24, "volume": 668029.0}, {"date": "2024-03-22", "close": 2.11, "volume": 287841.0}, {"date": "2024-03-25", "close": 2.14, "volume": 358645.0}, {"date": "2024-03-26", "close": 2.11, "volume": 645922.0}, {"date": "2024-03-27", "close": 2.19, "volume": 590298.0}, {"date": "2024-03-28", "close": 2.18, "volume": 2854999.0}, {"date": "2024-04-01", "close": 2.15, "volume": 319544.0}, {"date": "2024-04-02", "close": 2.14, "volume": 326076.0}, {"date": "2024-04-03", "close": 2.15, "volume": 524864.0}, {"date": "2024-04-04", "close": 2.06, "volume": 267313.0}, {"date": "2024-04-05", "close": 2.06, "volume": 268073.0}, {"date": "2024-04-08", "close": 2.06, "volume": 198344.0}, {"date": "2024-04-09", "close": 2.03, "volume": 196005.0}, {"date": "2024-04-10", "close": 2.1, "volume": 2571376.0}, {"date": "2024-04-11", "close": 2.15, "volume": 1012264.0}, {"date": "2024-04-12", "close": 2.15, "volume": 923169.0}, {"date": "2024-04-15", "close": 1.97, "volume": 383010.0}, {"date": "2024-04-16", "close": 1.86, "volume": 335962.0}, {"date": "2024-04-17", "close": 1.76, "volume": 585231.0}, {"date": "2024-04-18", "close": 1.73, "volume": 198849.0}, {"date": "2024-04-19", "close": 1.67, "volume": 505550.0}, {"date": "2024-04-22", "close": 1.67, "volume": 257899.0}, {"date": "2024-04-23", "close": 1.68, "volume": 290181.0}, {"date": "2024-04-24", "close": 1.63, "volume": 350911.0}, {"date": "2024-04-25", "close": 1.6, "volume": 286317.0}, {"date": "2024-04-26", "close": 1.59, "volume": 249227.0}, {"date": "2024-04-29", "close": 1.61, "volume": 399614.0}, {"date": "2024-04-30", "close": 1.63, "volume": 381991.0}, {"date": "2024-05-01", "close": 5.13, "volume": 206720400.0}, {"date": "2024-05-02", "close": 4.5, "volume": 15831510.0}, {"date": "2024-05-03", "close": 4.43, "volume": 11087860.0}, {"date": "2024-05-06", "close": 4.37, "volume": 5076011.0}, {"date": "2024-05-07", "close": 4.07, "volume": 4440551.0}, {"date": "2024-05-08", "close": 4.19, "volume": 40523340.0}, {"date": "2024-05-09", "close": 2.04, "volume": 41562500.0}, {"date": "2024-05-10", "close": 1.98, "volume": 12154820.0}, {"date": "2024-05-13", "close": 1.89, "volume": 6114521.0}, {"date": "2024-05-14", "close": 1.94, "volume": 4577284.0}, {"date": "2024-05-15", "close": 1.96, "volume": 3922236.0}, {"date": "2024-05-16", "close": 2.0, "volume": 3288698.0}, {"date": "2024-05-17", "close": 1.89, "volume": 3538621.0}, {"date": "2024-05-20", "close": 1.92, "volume": 1662904.0}, {"date": "2024-05-21", "close": 1.87, "volume": 1547519.0}, {"date": "2024-05-22", "close": 1.88, "volume": 1434728.0}, {"date": "2024-05-23", "close": 1.83, "volume": 1238036.0}, {"date": "2024-05-24", "close": 1.75, "volume": 1074056.0}, {"date": "2024-05-28", "close": 1.79, "volume": 2243648.0}, {"date": "2024-05-29", "close": 1.75, "volume": 2788394.0}, {"date": "2024-05-30", "close": 1.75, "volume": 1651680.0}, {"date": "2024-05-31", "close": 1.7, "volume": 953744.0}, {"date": "2024-06-03", "close": 1.75, "volume": 1247477.0}, {"date": "2024-06-04", "close": 1.68, "volume": 1619818.0}, {"date": "2024-06-05", "close": 1.67, "volume": 2103372.0}, {"date": "2024-06-06", "close": 1.67, "volume": 3511847.0}, {"date": "2024-06-07", "close": 1.64, "volume": 1176629.0}, {"date": "2024-06-10", "close": 1.63, "volume": 2255493.0}, {"date": "2024-06-11", "close": 1.49, "volume": 6095641.0}, {"date": "2024-06-12", "close": 1.49, "volume": 4740840.0}, {"date": "2024-06-13", "close": 1.46, "volume": 1501641.0}, {"date": "2024-06-14", "close": 1.38, "volume": 1635319.0}, {"date": "2024-06-17", "close": 1.37, "volume": 1671343.0}, {"date": "2024-06-18", "close": 1.29, "volume": 2201479.0}, {"date": "2024-06-20", "close": 1.28, "volume": 2120041.0}, {"date": "2024-06-21", "close": 1.29, "volume": 2245869.0}, {"date": "2024-06-24", "close": 1.33, "volume": 1257402.0}, {"date": "2024-06-25", "close": 1.21, "volume": 2443192.0}, {"date": "2024-06-26", "close": 1.21, "volume": 3501459.0}, {"date": "2024-06-27", "close": 1.26, "volume": 1407539.0}, {"date": "2024-06-28", "close": 1.22, "volume": 2156614.0}, {"date": "2024-07-01", "close": 1.33, "volume": 1726057.0}, {"date": "2024-07-02", "close": 1.32, "volume": 1468369.0}, {"date": "2024-07-03", "close": 1.3, "volume": 353535.0}, {"date": "2024-07-05", "close": 1.29, "volume": 517634.0}, {"date": "2024-07-08", "close": 1.3, "volume": 1145317.0}, {"date": "2024-07-09", "close": 1.35, "volume": 535880.0}, {"date": "2024-07-10", "close": 1.31, "volume": 873266.0}, {"date": "2024-07-11", "close": 1.4, "volume": 1174751.0}, {"date": "2024-07-12", "close": 1.42, "volume": 2814470.0}, {"date": "2024-07-15", "close": 1.41, "volume": 660696.0}, {"date": "2024-07-16", "close": 1.51, "volume": 858464.0}, {"date": "2024-07-17", "close": 1.44, "volume": 456727.0}, {"date": "2024-07-18", "close": 1.36, "volume": 615491.0}, {"date": "2024-07-19", "close": 1.38, "volume": 426970.0}, {"date": "2024-07-22", "close": 1.45, "volume": 361781.0}, {"date": "2024-07-23", "close": 1.44, "volume": 716162.0}, {"date": "2024-07-24", "close": 1.4, "volume": 411895.0}, {"date": "2024-07-25", "close": 1.42, "volume": 514539.0}, {"date": "2024-07-26", "close": 1.5, "volume": 572640.0}, {"date": "2024-07-29", "close": 1.42, "volume": 488898.0}, {"date": "2024-07-30", "close": 1.38, "volume": 748115.0}, {"date": "2024-07-31", "close": 1.38, "volume": 517067.0}, {"date": "2024-08-01", "close": 1.34, "volume": 393192.0}, {"date": "2024-08-02", "close": 1.31, "volume": 572326.0}, {"date": "2024-08-05", "close": 1.26, "volume": 917658.0}, {"date": "2024-08-06", "close": 1.26, "volume": 475397.0}, {"date": "2024-08-07", "close": 1.16, "volume": 1045946.0}, {"date": "2024-08-08", "close": 1.18, "volume": 843492.0}, {"date": "2024-08-09", "close": 1.2, "volume": 1303067.0}, {"date": "2024-08-12", "close": 1.19, "volume": 503353.0}, {"date": "2024-08-13", "close": 1.16, "volume": 558439.0}, {"date": "2024-08-14", "close": 1.16, "volume": 467005.0}, {"date": "2024-08-15", "close": 1.19, "volume": 889339.0}, {"date": "2024-08-16", "close": 1.2, "volume": 1267116.0}, {"date": "2024-08-19", "close": 1.23, "volume": 380865.0}, {"date": "2024-08-20", "close": 1.24, "volume": 372222.0}, {"date": "2024-08-21", "close": 1.27, "volume": 792548.0}, {"date": "2024-08-22", "close": 1.19, "volume": 823565.0}, {"date": "2024-08-23", "close": 1.21, "volume": 297037.0}, {"date": "2024-08-26", "close": 1.19, "volume": 395391.0}, {"date": "2024-08-27", "close": 1.19, "volume": 223456.0}, {"date": "2024-08-28", "close": 1.16, "volume": 221658.0}, {"date": "2024-08-29", "close": 1.15, "volume": 299872.0}, {"date": "2024-08-30", "close": 1.18, "volume": 208959.0}, {"date": "2024-09-03", "close": 1.12, "volume": 285151.0}, {"date": "2024-09-04", "close": 1.25, "volume": 1402066.0}, {"date": "2024-09-05", "close": 1.18, "volume": 461656.0}, {"date": "2024-09-06", "close": 1.2, "volume": 983712.0}, {"date": "2024-09-09", "close": 1.25, "volume": 741832.0}, {"date": "2024-09-10", "close": 1.31, "volume": 652879.0}, {"date": "2024-09-11", "close": 1.31, "volume": 311766.0}, {"date": "2024-09-12", "close": 1.25, "volume": 295319.0}, {"date": "2024-09-13", "close": 1.23, "volume": 524521.0}, {"date": "2024-09-16", "close": 1.21, "volume": 412737.0}, {"date": "2024-09-17", "close": 1.21, "volume": 653806.0}, {"date": "2024-09-18", "close": 1.19, "volume": 875908.0}, {"date": "2024-09-19", "close": 1.17, "volume": 698817.0}, {"date": "2024-09-20", "close": 1.19, "volume": 983760.0}, {"date": "2024-09-23", "close": 1.15, "volume": 815919.0}, {"date": "2024-09-24", "close": 1.19, "volume": 3530807.0}, {"date": "2024-09-25", "close": 1.17, "volume": 1604706.0}, {"date": "2024-09-26", "close": 1.2, "volume": 524263.0}, {"date": "2024-09-27", "close": 1.2, "volume": 809313.0}, {"date": "2024-09-30", "close": 1.18, "volume": 208508.0}, {"date": "2024-10-01", "close": 1.15, "volume": 388885.0}, {"date": "2024-10-02", "close": 1.15, "volume": 396620.0}, {"date": "2024-10-03", "close": 1.13, "volume": 373264.0}, {"date": "2024-10-04", "close": 1.15, "volume": 292760.0}, {"date": "2024-10-07", "close": 1.17, "volume": 326507.0}, {"date": "2024-10-08", "close": 1.14, "volume": 203572.0}, {"date": "2024-10-09", "close": 1.15, "volume": 407993.0}, {"date": "2024-10-10", "close": 1.12, "volume": 841969.0}, {"date": "2024-10-11", "close": 1.15, "volume": 337828.0}, {"date": "2024-10-14", "close": 1.09, "volume": 936200.0}, {"date": "2024-10-15", "close": 1.12, "volume": 249799.0}, {"date": "2024-10-16", "close": 1.18, "volume": 548323.0}, {"date": "2024-10-17", "close": 1.16, "volume": 392811.0}, {"date": "2024-10-18", "close": 1.18, "volume": 148083.0}, {"date": "2024-10-21", "close": 1.16, "volume": 334451.0}, {"date": "2024-10-22", "close": 1.1, "volume": 1823269.0}, {"date": "2024-10-23", "close": 1.08, "volume": 475929.0}, {"date": "2024-10-24", "close": 1.08, "volume": 458861.0}, {"date": "2024-10-25", "close": 1.03, "volume": 1293274.0}, {"date": "2024-10-28", "close": 1.01, "volume": 2122713.0}, {"date": "2024-10-29", "close": 0.999, "volume": 724949.0}, {"date": "2024-10-30", "close": 0.992, "volume": 512578.0}, {"date": "2024-10-31", "close": 0.9957, "volume": 395690.0}, {"date": "2024-11-01", "close": 1.05, "volume": 1448851.0}, {"date": "2024-11-04", "close": 1.01, "volume": 1066277.0}, {"date": "2024-11-05", "close": 0.993, "volume": 699057.0}, {"date": "2024-11-06", "close": 1.0, "volume": 590683.0}, {"date": "2024-11-07", "close": 1.0, "volume": 2100253.0}, {"date": "2024-11-08", "close": 1.09, "volume": 2912259.0}, {"date": "2024-11-11", "close": 1.04, "volume": 2600688.0}, {"date": "2024-11-12", "close": 1.04, "volume": 857393.0}, {"date": "2024-11-13", "close": 1.01, "volume": 545031.0}, {"date": "2024-11-14", "close": 1.0, "volume": 575790.0}, {"date": "2024-11-15", "close": 0.91, "volume": 1275335.0}, {"date": "2024-11-18", "close": 0.8632, "volume": 1793952.0}, {"date": "2024-11-19", "close": 0.8927, "volume": 669647.0}, {"date": "2024-11-20", "close": 0.8701, "volume": 435595.0}, {"date": "2024-11-21", "close": 0.8665, "volume": 508127.0}, {"date": "2024-11-22", "close": 0.89, "volume": 494958.0}, {"date": "2024-11-25", "close": 0.9603, "volume": 1476937.0}, {"date": "2024-11-26", "close": 1.02, "volume": 851208.0}, {"date": "2024-11-27", "close": 1.02, "volume": 377287.0}, {"date": "2024-11-29", "close": 1.06, "volume": 455842.0}, {"date": "2024-12-02", "close": 1.09, "volume": 1591052.0}, {"date": "2024-12-03", "close": 1.23, "volume": 12681400.0}, {"date": "2024-12-04", "close": 1.29, "volume": 3943175.0}, {"date": "2024-12-05", "close": 1.16, "volume": 1602548.0}, {"date": "2024-12-06", "close": 1.18, "volume": 946623.0}, {"date": "2024-12-09", "close": 1.26, "volume": 1477268.0}, {"date": "2024-12-10", "close": 1.21, "volume": 964561.0}, {"date": "2024-12-11", "close": 1.18, "volume": 594113.0}, {"date": "2024-12-12", "close": 1.12, "volume": 705774.0}, {"date": "2024-12-13", "close": 1.11, "volume": 700687.0}, {"date": "2024-12-16", "close": 1.15, "volume": 1266832.0}, {"date": "2024-12-17", "close": 1.13, "volume": 822090.0}, {"date": "2024-12-18", "close": 1.06, "volume": 1046243.0}, {"date": "2024-12-19", "close": 1.1, "volume": 696349.0}, {"date": "2024-12-20", "close": 1.09, "volume": 1078991.0}, {"date": "2024-12-23", "close": 1.09, "volume": 1334054.0}, {"date": "2024-12-24", "close": 1.07, "volume": 1523314.0}, {"date": "2024-12-26", "close": 1.13, "volume": 1171547.0}, {"date": "2024-12-27", "close": 1.07, "volume": 926650.0}, {"date": "2024-12-30", "close": 1.025, "volume": 1327187.0}, {"date": "2024-12-31", "close": 1.03, "volume": 810224.0}, {"date": "2025-01-02", "close": 1.06, "volume": 964517.0}, {"date": "2025-01-03", "close": 1.13, "volume": 729087.0}, {"date": "2025-01-06", "close": 1.14, "volume": 914272.0}, {"date": "2025-01-07", "close": 1.02, "volume": 2003842.0}, {"date": "2025-01-08", "close": 0.9828, "volume": 2531999.0}, {"date": "2025-01-10", "close": 0.8801, "volume": 1529154.0}, {"date": "2025-01-13", "close": 0.8874, "volume": 905489.0}, {"date": "2025-01-14", "close": 0.841, "volume": 1083136.0}, {"date": "2025-01-15", "close": 0.858, "volume": 1645695.0}, {"date": "2025-01-16", "close": 0.8471, "volume": 872157.0}, {"date": "2025-01-17", "close": 0.84, "volume": 621184.0}, {"date": "2025-01-21", "close": 0.8712, "volume": 1115824.0}, {"date": "2025-01-22", "close": 0.8379, "volume": 512747.0}, {"date": "2025-01-23", "close": 0.8678, "volume": 467799.0}, {"date": "2025-01-24", "close": 0.8911, "volume": 672459.0}, {"date": "2025-01-27", "close": 0.8691, "volume": 686112.0}, {"date": "2025-01-28", "close": 0.8502, "volume": 900657.0}, {"date": "2025-01-29", "close": 0.82, "volume": 1183683.0}, {"date": "2025-01-30", "close": 0.875, "volume": 619357.0}, {"date": "2025-01-31", "close": 0.85, "volume": 523766.0}, {"date": "2025-02-03", "close": 0.8401, "volume": 655030.0}, {"date": "2025-02-04", "close": 0.8639, "volume": 585808.0}, {"date": "2025-02-05", "close": 0.9376, "volume": 993790.0}, {"date": "2025-02-06", "close": 0.87, "volume": 834734.0}, {"date": "2025-02-07", "close": 0.84, "volume": 552131.0}, {"date": "2025-02-10", "close": 0.7902, "volume": 1144538.0}, {"date": "2025-02-11", "close": 0.7583, "volume": 471740.0}, {"date": "2025-02-12", "close": 0.7945, "volume": 647835.0}, {"date": "2025-02-13", "close": 0.8263, "volume": 555563.0}, {"date": "2025-02-14", "close": 0.7963, "volume": 885365.0}, {"date": "2025-02-18", "close": 0.7952, "volume": 418820.0}, {"date": "2025-02-19", "close": 0.8008, "volume": 609469.0}, {"date": "2025-02-20", "close": 0.8161, "volume": 375147.0}, {"date": "2025-02-21", "close": 0.78, "volume": 458952.0}, {"date": "2025-02-24", "close": 0.7441, "volume": 1299839.0}, {"date": "2025-02-25", "close": 0.692, "volume": 946876.0}, {"date": "2025-02-26", "close": 0.6812, "volume": 616742.0}, {"date": "2025-02-27", "close": 0.6752, "volume": 581129.0}, {"date": "2025-02-28", "close": 0.6772, "volume": 323152.0}, {"date": "2025-03-03", "close": 0.6503, "volume": 468555.0}, {"date": "2025-03-04", "close": 0.6528, "volume": 311304.0}, {"date": "2025-03-05", "close": 0.6152, "volume": 885662.0}, {"date": "2025-03-06", "close": 0.6173, "volume": 1206719.0}, {"date": "2025-03-07", "close": 0.6649, "volume": 50255450.0}, {"date": "2025-03-10", "close": 0.6697, "volume": 4625891.0}, {"date": "2025-03-11", "close": 0.6204, "volume": 2008601.0}, {"date": "2025-03-12", "close": 0.5988, "volume": 2502291.0}, {"date": "2025-03-13", "close": 0.5908, "volume": 1660862.0}, {"date": "2025-03-14", "close": 0.6496, "volume": 1160467.0}, {"date": "2025-03-17", "close": 0.6329, "volume": 1491615.0}, {"date": "2025-03-18", "close": 0.6037, "volume": 1511678.0}, {"date": "2025-03-19", "close": 0.6697, "volume": 1217586.0}, {"date": "2025-03-20", "close": 0.6659, "volume": 703343.0}, {"date": "2025-03-21", "close": 0.6668, "volume": 674859.0}, {"date": "2025-03-24", "close": 0.6698, "volume": 701051.0}, {"date": "2025-03-25", "close": 0.6151, "volume": 1360442.0}, {"date": "2025-03-26", "close": 0.5941, "volume": 1020034.0}, {"date": "2025-03-27", "close": 0.6166, "volume": 636818.0}, {"date": "2025-03-28", "close": 0.6282, "volume": 865636.0}, {"date": "2025-03-31", "close": 0.6358, "volume": 1400486.0}, {"date": "2025-04-01", "close": 0.58, "volume": 977958.0}, {"date": "2025-04-02", "close": 0.6087, "volume": 908786.0}, {"date": "2025-04-03", "close": 0.5431, "volume": 1245555.0}, {"date": "2025-04-04", "close": 0.4556, "volume": 2045203.0}, {"date": "2025-04-07", "close": 0.4315, "volume": 2305908.0}, {"date": "2025-04-08", "close": 0.4551, "volume": 1262624.0}, {"date": "2025-04-09", "close": 0.5003, "volume": 1500255.0}, {"date": "2025-04-10", "close": 0.4946, "volume": 746317.0}, {"date": "2025-04-11", "close": 0.5325, "volume": 846662.0}, {"date": "2025-04-14", "close": 0.6061, "volume": 1272161.0}, {"date": "2025-04-15", "close": 0.6315, "volume": 1214221.0}, {"date": "2025-04-16", "close": 0.6297, "volume": 581745.0}, {"date": "2025-04-17", "close": 0.656, "volume": 580909.0}, {"date": "2025-04-21", "close": 0.7499, "volume": 1747556.0}, {"date": "2025-04-22", "close": 0.7361, "volume": 1247501.0}, {"date": "2025-04-23", "close": 0.7302, "volume": 683003.0}, {"date": "2025-04-24", "close": 0.7658, "volume": 789240.0}, {"date": "2025-04-25", "close": 0.71, "volume": 718216.0}, {"date": "2025-04-28", "close": 0.7079, "volume": 4075681.0}, {"date": "2025-04-29", "close": 0.6516, "volume": 1992397.0}, {"date": "2025-04-30", "close": 0.7443, "volume": 1656247.0}, {"date": "2025-05-01", "close": 0.7573, "volume": 736597.0}, {"date": "2025-05-02", "close": 0.802, "volume": 1418390.0}, {"date": "2025-05-05", "close": 0.9612, "volume": 4507591.0}, {"date": "2025-05-06", "close": 0.9664, "volume": 2549773.0}, {"date": "2025-05-07", "close": 0.9605, "volume": 2075978.0}, {"date": "2025-05-08", "close": 1.09, "volume": 6154634.0}, {"date": "2025-05-09", "close": 0.9284, "volume": 15444240.0}, {"date": "2025-05-12", "close": 2.13, "volume": 114154500.0}, {"date": "2025-05-13", "close": 2.5, "volume": 24263240.0}, {"date": "2025-05-14", "close": 2.38, "volume": 7923512.0}, {"date": "2025-05-15", "close": 2.0, "volume": 9166017.0}, {"date": "2025-05-16", "close": 2.03, "volume": 5896520.0}, {"date": "2025-05-19", "close": 2.13, "volume": 4584580.0}, {"date": "2025-05-20", "close": 2.06, "volume": 7591652.0}, {"date": "2025-05-21", "close": 2.04, "volume": 2798149.0}, {"date": "2025-05-22", "close": 2.13, "volume": 3723907.0}, {"date": "2025-05-23", "close": 2.23, "volume": 3095268.0}, {"date": "2025-05-27", "close": 2.125, "volume": 3738101.0}, {"date": "2025-05-28", "close": 2.4, "volume": 5243677.0}, {"date": "2025-05-29", "close": 2.52, "volume": 3554556.0}, {"date": "2025-05-30", "close": 2.65, "volume": 3905734.0}, {"date": "2025-06-02", "close": 2.51, "volume": 3125188.0}, {"date": "2025-06-03", "close": 2.65, "volume": 1515524.0}, {"date": "2025-06-04", "close": 2.51, "volume": 2118141.0}, {"date": "2025-06-05", "close": 2.4, "volume": 2208734.0}, {"date": "2025-06-06", "close": 2.64, "volume": 3414356.0}, {"date": "2025-06-09", "close": 2.635, "volume": 4284712.0}, {"date": "2025-06-10", "close": 2.7, "volume": 2553097.0}, {"date": "2025-06-11", "close": 2.82, "volume": 2111365.0}, {"date": "2025-06-12", "close": 2.99, "volume": 1796133.0}, {"date": "2025-06-13", "close": 2.75, "volume": 1974648.0}, {"date": "2025-06-16", "close": 2.46, "volume": 2840134.0}, {"date": "2025-06-17", "close": 2.38, "volume": 2039977.0}, {"date": "2025-06-18", "close": 2.11, "volume": 4132785.0}, {"date": "2025-06-20", "close": 2.32, "volume": 8057260.0}, {"date": "2025-06-23", "close": 2.16, "volume": 2412931.0}, {"date": "2025-06-24", "close": 2.14, "volume": 1387749.0}, {"date": "2025-06-25", "close": 2.21, "volume": 2001993.0}, {"date": "2025-06-26", "close": 2.31, "volume": 1974509.0}, {"date": "2025-06-27", "close": 2.25, "volume": 2536207.0}, {"date": "2025-06-30", "close": 2.27, "volume": 2265018.0}, {"date": "2025-07-01", "close": 2.36, "volume": 2590686.0}, {"date": "2025-07-02", "close": 2.48, "volume": 783816.0}, {"date": "2025-07-03", "close": 2.5, "volume": 755783.0}, {"date": "2025-07-07", "close": 2.37, "volume": 1993360.0}, {"date": "2025-07-08", "close": 2.4, "volume": 1350035.0}, {"date": "2025-07-09", "close": 2.49, "volume": 2292583.0}, {"date": "2025-07-10", "close": 2.6, "volume": 3723159.0}, {"date": "2025-07-11", "close": 2.42, "volume": 1555166.0}, {"date": "2025-07-14", "close": 2.39, "volume": 822455.0}, {"date": "2025-07-15", "close": 2.4, "volume": 644429.0}, {"date": "2025-07-16", "close": 2.39, "volume": 965129.0}, {"date": "2025-07-17", "close": 2.38, "volume": 973991.0}, {"date": "2025-07-18", "close": 2.385, "volume": 676078.0}, {"date": "2025-07-21", "close": 2.38, "volume": 994255.0}, {"date": "2025-07-22", "close": 2.39, "volume": 1602108.0}, {"date": "2025-07-23", "close": 2.43, "volume": 1636482.0}, {"date": "2025-07-24", "close": 2.39, "volume": 710237.0}, {"date": "2025-07-25", "close": 2.4, "volume": 1306824.0}, {"date": "2025-07-28", "close": 2.39, "volume": 1332896.0}, {"date": "2025-07-29", "close": 2.25, "volume": 2734047.0}, {"date": "2025-07-30", "close": 2.32, "volume": 1238572.0}, {"date": "2025-07-31", "close": 2.19, "volume": 1549305.0}, {"date": "2025-08-01", "close": 2.35, "volume": 1448285.0}, {"date": "2025-08-04", "close": 2.39, "volume": 1180612.0}, {"date": "2025-08-05", "close": 2.37, "volume": 783598.0}, {"date": "2025-08-06", "close": 2.17, "volume": 1927671.0}, {"date": "2025-08-07", "close": 2.1, "volume": 2734115.0}, {"date": "2025-08-08", "close": 2.35, "volume": 2196125.0}, {"date": "2025-08-11", "close": 2.31, "volume": 1221599.0}, {"date": "2025-08-12", "close": 1.86, "volume": 11205820.0}, {"date": "2025-08-13", "close": 1.775, "volume": 10539480.0}, {"date": "2025-08-14", "close": 1.76, "volume": 6542386.0}, {"date": "2025-08-15", "close": 1.91, "volume": 9889414.0}, {"date": "2025-08-18", "close": 2.12, "volume": 7635077.0}, {"date": "2025-08-19", "close": 2.0, "volume": 3004801.0}, {"date": "2025-08-20", "close": 1.97, "volume": 2679015.0}, {"date": "2025-08-21", "close": 2.03, "volume": 2443007.0}, {"date": "2025-08-22", "close": 2.12, "volume": 6095692.0}, {"date": "2025-08-25", "close": 2.0, "volume": 2994463.0}, {"date": "2025-08-26", "close": 2.03, "volume": 1278222.0}, {"date": "2025-08-27", "close": 2.07, "volume": 1034092.0}, {"date": "2025-08-28", "close": 2.05, "volume": 1577316.0}, {"date": "2025-08-29", "close": 2.04, "volume": 1215614.0}, {"date": "2025-09-02", "close": 2.08, "volume": 1286464.0}, {"date": "2025-09-03", "close": 2.12, "volume": 1528437.0}, {"date": "2025-09-04", "close": 2.1, "volume": 2409846.0}, {"date": "2025-09-05", "close": 2.28, "volume": 4245130.0}, {"date": "2025-09-08", "close": 2.18, "volume": 3414912.0}, {"date": "2025-09-09", "close": 2.09, "volume": 4522293.0}, {"date": "2025-09-10", "close": 2.07, "volume": 1569341.0}, {"date": "2025-09-11", "close": 2.09, "volume": 1690119.0}, {"date": "2025-09-12", "close": 2.0, "volume": 1703989.0}, {"date": "2025-09-15", "close": 1.99, "volume": 3349016.0}, {"date": "2025-09-16", "close": 1.96, "volume": 1995300.0}, {"date": "2025-09-17", "close": 1.93, "volume": 1893206.0}, {"date": "2025-09-18", "close": 2.04, "volume": 3927386.0}, {"date": "2025-09-19", "close": 1.98, "volume": 3647035.0}, {"date": "2025-09-22", "close": 2.06, "volume": 3013533.0}, {"date": "2025-09-23", "close": 2.11, "volume": 3519130.0}, {"date": "2025-09-24", "close": 2.41, "volume": 13346410.0}, {"date": "2025-09-25", "close": 2.84, "volume": 10827950.0}, {"date": "2025-09-26", "close": 2.9, "volume": 9318554.0}, {"date": "2025-09-29", "close": 3.23, "volume": 6740473.0}, {"date": "2025-09-30", "close": 3.19, "volume": 4273082.0}, {"date": "2025-10-01", "close": 3.35, "volume": 5131843.0}, {"date": "2025-10-02", "close": 3.28, "volume": 2440807.0}, {"date": "2025-10-03", "close": 3.3, "volume": 3789633.0}, {"date": "2025-10-06", "close": 3.28, "volume": 3130634.0}, {"date": "2025-10-07", "close": 3.33, "volume": 3043845.0}, {"date": "2025-10-08", "close": 3.37, "volume": 2449964.0}, {"date": "2025-10-09", "close": 3.45, "volume": 2660344.0}, {"date": "2025-10-10", "close": 3.36, "volume": 6327705.0}, {"date": "2025-10-13", "close": 3.4, "volume": 1711301.0}, {"date": "2025-10-14", "close": 3.42, "volume": 3914529.0}, {"date": "2025-10-15", "close": 3.41, "volume": 2139162.0}, {"date": "2025-10-16", "close": 3.28, "volume": 1840624.0}, {"date": "2025-10-17", "close": 3.2, "volume": 1178886.0}, {"date": "2025-10-20", "close": 3.74, "volume": 6139187.0}, {"date": "2025-10-21", "close": 3.615, "volume": 2493799.0}, {"date": "2025-10-22", "close": 3.39, "volume": 3785294.0}, {"date": "2025-10-23", "close": 3.3, "volume": 2468442.0}, {"date": "2025-10-24", "close": 3.26, "volume": 1738838.0}, {"date": "2025-10-27", "close": 3.36, "volume": 1617171.0}, {"date": "2025-10-28", "close": 3.32, "volume": 1430020.0}, {"date": "2025-10-29", "close": 3.26, "volume": 1461405.0}, {"date": "2025-10-30", "close": 3.33, "volume": 1718755.0}, {"date": "2025-10-31", "close": 3.57, "volume": 2766243.0}, {"date": "2025-11-03", "close": 3.93, "volume": 10621280.0}, {"date": "2025-11-04", "close": 4.09, "volume": 4725930.0}, {"date": "2025-11-05", "close": 4.21, "volume": 4826843.0}, {"date": "2025-11-06", "close": 4.19, "volume": 5894247.0}, {"date": "2025-11-07", "close": 3.62, "volume": 7773576.0}, {"date": "2025-11-10", "close": 4.19, "volume": 4679652.0}, {"date": "2025-11-11", "close": 4.1, "volume": 2541427.0}, {"date": "2025-11-12", "close": 4.23, "volume": 4454577.0}, {"date": "2025-11-13", "close": 3.86, "volume": 3869053.0}, {"date": "2025-11-14", "close": 3.88, "volume": 3669963.0}, {"date": "2025-11-17", "close": 3.55, "volume": 5157077.0}, {"date": "2025-11-18", "close": 3.66, "volume": 3354374.0}, {"date": "2025-11-19", "close": 3.63, "volume": 1664636.0}, {"date": "2025-11-20", "close": 3.77, "volume": 1864798.0}, {"date": "2025-11-21", "close": 3.88, "volume": 1783962.0}, {"date": "2025-11-24", "close": 3.97, "volume": 2657659.0}, {"date": "2025-11-25", "close": 4.15, "volume": 1654521.0}, {"date": "2025-11-26", "close": 4.22, "volume": 1746169.0}, {"date": "2025-11-28", "close": 4.28, "volume": 694264.0}, {"date": "2025-12-01", "close": 4.29, "volume": 2886563.0}, {"date": "2025-12-02", "close": 3.81, "volume": 2854523.0}, {"date": "2025-12-03", "close": 4.0, "volume": 2195955.0}, {"date": "2025-12-04", "close": 4.08, "volume": 1844929.0}, {"date": "2025-12-05", "close": 3.95, "volume": 929808.0}, {"date": "2025-12-08", "close": 3.87, "volume": 1145873.0}, {"date": "2025-12-09", "close": 3.89, "volume": 1007516.0}, {"date": "2025-12-10", "close": 3.9, "volume": 1128950.0}, {"date": "2025-12-11", "close": 4.06, "volume": 1391631.0}, {"date": "2025-12-12", "close": 4.19, "volume": 1716911.0}, {"date": "2025-12-15", "close": 4.13, "volume": 3134388.0}, {"date": "2025-12-16", "close": 4.25, "volume": 2613428.0}, {"date": "2025-12-17", "close": 4.11, "volume": 3962725.0}, {"date": "2025-12-18", "close": 3.88, "volume": 9261038.0}, {"date": "2025-12-19", "close": 4.0, "volume": 12578810.0}, {"date": "2025-12-22", "close": 4.12, "volume": 2490979.0}, {"date": "2025-12-23", "close": 4.2, "volume": 2114248.0}, {"date": "2025-12-24", "close": 4.4, "volume": 1457557.0}, {"date": "2025-12-26", "close": 4.39, "volume": 1394895.0}, {"date": "2025-12-29", "close": 4.19, "volume": 1746266.0}, {"date": "2025-12-30", "close": 4.16, "volume": 1263391.0}, {"date": "2025-12-31", "close": 4.26, "volume": 1157071.0}, {"date": "2026-01-02", "close": 4.25, "volume": 2810911.0}, {"date": "2026-01-05", "close": 4.12, "volume": 1931963.0}, {"date": "2026-01-06", "close": 4.14, "volume": 1512910.0}, {"date": "2026-01-07", "close": 4.3, "volume": 2121462.0}, {"date": "2026-01-08", "close": 4.26, "volume": 2086309.0}, {"date": "2026-01-09", "close": 4.35, "volume": 2021605.0}, {"date": "2026-01-12", "close": 4.34, "volume": 1899007.0}, {"date": "2026-01-13", "close": 4.09, "volume": 1613482.0}, {"date": "2026-01-14", "close": 4.3, "volume": 4001731.0}, {"date": "2026-01-15", "close": 4.25, "volume": 1852936.0}, {"date": "2026-01-16", "close": 5.39, "volume": 13403330.0}, {"date": "2026-01-20", "close": 5.37, "volume": 4897993.0}, {"date": "2026-01-21", "close": 5.29, "volume": 2371589.0}, {"date": "2026-01-22", "close": 5.72, "volume": 5800594.0}, {"date": "2026-01-23", "close": 5.54, "volume": 3025570.0}, {"date": "2026-01-26", "close": 5.34, "volume": 2312241.0}, {"date": "2026-01-27", "close": 5.93, "volume": 5291917.0}, {"date": "2026-01-28", "close": 5.9, "volume": 3938006.0}, {"date": "2026-01-29", "close": 5.74, "volume": 1800869.0}, {"date": "2026-01-30", "close": 5.69, "volume": 2082512.0}, {"date": "2026-02-02", "close": 6.09, "volume": 4327953.0}, {"date": "2026-02-03", "close": 6.07, "volume": 2661423.0}, {"date": "2026-02-04", "close": 5.67, "volume": 4650452.0}, {"date": "2026-02-05", "close": 5.24, "volume": 2764559.0}, {"date": "2026-02-06", "close": 5.67, "volume": 3595813.0}, {"date": "2026-02-09", "close": 5.7, "volume": 2777895.0}, {"date": "2026-02-10", "close": 5.53, "volume": 5254490.0}, {"date": "2026-02-11", "close": 5.56, "volume": 5180431.0}, {"date": "2026-02-12", "close": 5.43, "volume": 1874620.0}, {"date": "2026-02-13", "close": 5.32, "volume": 3670090.0}, {"date": "2026-02-17", "close": 5.27, "volume": 3244786.0}, {"date": "2026-02-18", "close": 5.41, "volume": 3916284.0}, {"date": "2026-02-19", "close": 5.47, "volume": 1746812.0}, {"date": "2026-02-20", "close": 5.43, "volume": 1907189.0}, {"date": "2026-02-23", "close": 5.58, "volume": 1854232.0}, {"date": "2026-02-24", "close": 5.44, "volume": 1890746.0}, {"date": "2026-02-25", "close": 5.78, "volume": 3184440.0}, {"date": "2026-02-26", "close": 5.48, "volume": 2206478.0}, {"date": "2026-02-27", "close": 5.37, "volume": 2882456.0}, {"date": "2026-03-02", "close": 5.34, "volume": 2065691.0}, {"date": "2026-03-03", "close": 4.81, "volume": 2611564.0}, {"date": "2026-03-04", "close": 5.07, "volume": 2958538.0}, {"date": "2026-03-05", "close": 4.77, "volume": 2457437.0}, {"date": "2026-03-06", "close": 4.68, "volume": 3022854.0}, {"date": "2026-03-09", "close": 5.03, "volume": 2318356.0}, {"date": "2026-03-10", "close": 4.88, "volume": 2174082.0}, {"date": "2026-03-11", "close": 4.88, "volume": 1496539.0}, {"date": "2026-03-12", "close": 4.87, "volume": 7143901.0}, {"date": "2026-03-13", "close": 4.68, "volume": 2864938.0}, {"date": "2026-03-16", "close": 6.75, "volume": 121176000.0}, {"date": "2026-03-17", "close": 5.45, "volume": 19998710.0}, {"date": "2026-03-18", "close": 4.4, "volume": 40719780.0}, {"date": "2026-03-19", "close": 4.78, "volume": 13433500.0}, {"date": "2026-03-20", "close": 4.45, "volume": 8905536.0}, {"date": "2026-03-23", "close": 4.46, "volume": 4494866.0}, {"date": "2026-03-24", "close": 4.24, "volume": 5568273.0}, {"date": "2026-03-25", "close": 4.22, "volume": 6111851.0}, {"date": "2026-03-26", "close": 4.42, "volume": 8026603.0}, {"date": "2026-03-27", "close": 4.52, "volume": 7537989.0}, {"date": "2026-03-30", "close": 4.41, "volume": 4043921.0}, {"date": "2026-03-31", "close": 4.7, "volume": 3813680.0}, {"date": "2026-04-01", "close": 4.56, "volume": 5028490.0}, {"date": "2026-04-02", "close": 4.56, "volume": 4718182.0}, {"date": "2026-04-06", "close": 4.4, "volume": 3722885.0}, {"date": "2026-04-07", "close": 4.3, "volume": 6266945.0}, {"date": "2026-04-08", "close": 4.25, "volume": 6317794.0}, {"date": "2026-04-09", "close": 4.24, "volume": 3958169.0}, {"date": "2026-04-10", "close": 4.39, "volume": 3199349.0}, {"date": "2026-04-13", "close": 4.39, "volume": 6291480.0}, {"date": "2026-04-14", "close": 4.54, "volume": 7158406.0}, {"date": "2026-04-15", "close": 4.56, "volume": 4731694.0}, {"date": "2026-04-16", "close": 4.89, "volume": 5678474.0}, {"date": "2026-04-17", "close": 4.82, "volume": 4939296.0}, {"date": "2026-04-20", "close": 4.89, "volume": 3210965.0}, {"date": "2026-04-21", "close": 4.76, "volume": 3915582.0}, {"date": "2026-04-22", "close": 4.61, "volume": 3003947.0}, {"date": "2026-04-23", "close": 4.45, "volume": 3360756.0}, {"date": "2026-04-24", "close": 4.4, "volume": 2422914.0}, {"date": "2026-04-27", "close": 4.29, "volume": 2493419.0}, {"date": "2026-04-28", "close": 4.12, "volume": 3570500.0}, {"date": "2026-04-29", "close": 4.05, "volume": 2188747.0}, {"date": "2026-04-30", "close": 4.22, "volume": 4340969.0}, {"date": "2026-05-01", "close": 4.18, "volume": 2885346.0}, {"date": "2026-05-04", "close": 4.18, "volume": 2606567.0}, {"date": "2026-05-05", "close": 4.08, "volume": 2395595.0}, {"date": "2026-05-06", "close": 4.13, "volume": 2628425.0}, {"date": "2026-05-07", "close": 4.0, "volume": 3097434.0}, {"date": "2026-05-08", "close": 3.98, "volume": 5057557.0}, {"date": "2026-05-11", "close": 3.86, "volume": 3647698.0}, {"date": "2026-05-12", "close": 3.88, "volume": 1744721.0}, {"date": "2026-05-13", "close": 3.79, "volume": 3019214.0}, {"date": "2026-05-14", "close": 3.78, "volume": 2460265.0}, {"date": "2026-05-15", "close": 3.61, "volume": 3924061.0}, {"date": "2026-05-18", "close": 3.5, "volume": 3125378.0}, {"date": "2026-05-19", "close": 3.64, "volume": 6754628.0}, {"date": "2026-05-20", "close": 3.72, "volume": 2349388.0}, {"date": "2026-05-21", "close": 3.76, "volume": 1597269.0}, {"date": "2026-05-22", "close": 3.76, "volume": 2047267.0}, {"date": "2026-05-26", "close": 3.69, "volume": 2542551.0}, {"date": "2026-05-27", "close": 3.81, "volume": 4764340.0}, {"date": "2026-05-28", "close": 3.71, "volume": 2347050.0}, {"date": "2026-05-29", "close": 3.6, "volume": 2627144.0}, {"date": "2026-06-01", "close": 3.45, "volume": 6708376.0}, {"date": "2026-06-02", "close": 3.16, "volume": 4927782.0}, {"date": "2026-06-03", "close": 3.22, "volume": 3543313.0}, {"date": "2026-06-04", "close": 3.18, "volume": 3240406.0}, {"date": "2026-06-05", "close": 3.0, "volume": 3419753.0}, {"date": "2026-06-08", "close": 2.94, "volume": 3643584.0}, {"date": "2026-06-09", "close": 2.98, "volume": 4595958.0}, {"date": "2026-06-10", "close": 2.91, "volume": 2016016.0}, {"date": "2026-06-11", "close": 2.98, "volume": 2271723.0}, {"date": "2026-06-12", "close": 3.01, "volume": 2050212.0}, {"date": "2026-06-15", "close": 3.04, "volume": 2921561.0}, {"date": "2026-06-16", "close": 2.93, "volume": 10574130.0}, {"date": "2026-06-17", "close": 2.96, "volume": 5519808.0}, {"date": "2026-06-18", "close": 2.95, "volume": 9732497.0}, {"date": "2026-06-22", "close": 3.04, "volume": 3780489.0}, {"date": "2026-06-23", "close": 3.15, "volume": 3554160.0}, {"date": "2026-06-24", "close": 3.32, "volume": 5156759.0}, {"date": "2026-06-25", "close": 3.27, "volume": 2921838.0}, {"date": "2026-06-26", "close": 3.4, "volume": 28894580.0}, {"date": "2026-06-29", "close": 3.74, "volume": 6969925.0}, {"date": "2026-06-30", "close": 3.75, "volume": 5925882.0}, {"date": "2026-07-01", "close": 3.6, "volume": 6452255.0}, {"date": "2026-07-02", "close": 3.82, "volume": 5123577.0}, {"date": "2026-07-06", "close": 3.81, "volume": 3200230.0}, {"date": "2026-07-07", "close": 3.84, "volume": 3194731.0}, {"date": "2026-07-08", "close": 3.83, "volume": 3166366.0}, {"date": "2026-07-09", "close": 3.955, "volume": 2164608.0}, {"date": "2026-07-10", "close": 3.76, "volume": 2992156.0}, {"date": "2026-07-13", "close": 3.7, "volume": 3314274.0}, {"date": "2026-07-14", "close": 3.66, "volume": 4612566.0}, {"date": "2026-07-15", "close": 3.68, "volume": 5145798.0}, {"date": "2026-07-16", "close": 3.665, "volume": 4781870.0}, {"date": "2026-07-17", "close": 3.62, "volume": 3667232.0}, {"date": "2026-07-20", "close": 3.52, "volume": 5536415.0}, {"date": "2026-07-21", "close": 3.42, "volume": 5960225.0}, {"date": "2026-07-22", "close": 3.33, "volume": 2312920.0}, {"date": "2026-07-23", "close": 3.33, "volume": 1381303.0}, {"date": "2026-07-24", "close": 3.24, "volume": 1519807.0}, {"date": "2026-07-27", "close": 3.25, "volume": 2501753.0}, {"date": "2026-07-28", "close": 3.22, "volume": 2007573.0}, {"date": "2026-07-29", "close": 3.17, "volume": 1365455.0}, {"date": "2026-07-30", "close": 3.28, "volume": 1757577.0}, {"date": "2026-07-31", "close": 3.1, "volume": 3502406.0}, {"date": "2026-08-03", "close": 3.17, "volume": 3797238.0}, {"date": "2026-08-04", "close": 3.32, "volume": 2437024.0}, {"date": "2026-08-05", "close": 3.35, "volume": 2030829.0}, {"date": "2026-08-06", "close": 3.37, "volume": 1937260.0}, {"date": "2026-08-07", "close": 3.46, "volume": 2461730.0}], "refreshing": true}