{"ticker": "GEVO", "overview": {"cik": "1392380", "ticker": "GEVO", "name": "Gevo, Inc.", "industry": "Industrial Organic Chemicals", "country": "United States", "sic": "2860", "announcements": [{"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001628280-26-060764", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001972481-26-000277", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001972481-26-000276", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001972481-26-000275", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001972481-26-000274", "price_sensitive": false}, {"form": "3", "date": "2026-08-26", "title": "FORM 3", "accession": "0001628280-26-059127", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-26", "title": "FORM 8-K", "accession": "0001104659-26-101084", "price_sensitive": true}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001628280-26-058727", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001628280-26-058725", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001628280-26-058724", "price_sensitive": false}, {"form": "3", "date": "2026-08-24", "title": "FORM 3", "accession": "0001628280-26-058723", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001628280-26-056839", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001628280-26-054929", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001628280-26-054927", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001628280-26-054926", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001628280-26-054925", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000472", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001628280-26-054462", "price_sensitive": true}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001972481-26-000253", "price_sensitive": false}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001972481-26-000252", "price_sensitive": false}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001972481-26-000251", "price_sensitive": false}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001972481-26-000249", "price_sensitive": false}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001972481-26-000248", "price_sensitive": false}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001972481-26-000247", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001628280-26-054278", "price_sensitive": true}]}, "description": "Gevo, Inc. trades as GEVO on the NASDAQ and is registered in the United States, classified under Industrial Organic Chemicals (SIC 2860). Privy Trades holds 16 insider filings for the company, from August 2026 to September 2026. Across those, 6 insiders disclosed 2 open-market purchases totalling $96.37K against 7 sales totalling $476.12K. The most recent filing on record is dated 3 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 2, "buy_sum": 96368.75, "sell_n": 7, "sell_sum": 476121.3389, "net": -379752.5889, "insiders": 6, "first_date": "2026-08-06", "last_date": "2026-09-03"}, "metrics": {"ticker": "GEVO", "has_prices": true, "as_of": "2026-08-21", "last": 1.54, "prev_close": 1.51, "change": 0.030000000000000027, "change_pct": 0.01986754966887419, "session_volume": 1711014.0, "vwap_5": 1.5419469356105224, "vwap_20": 1.5408186585177357, "vwap_60": 1.5607005789671622, "vwap_250": 1.9871420556704507, "high_52w": 2.775, "low_52w": 1.4, "avg_volume_20": 2945956.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001628280-26-060767", "src": "INSIDERS", "ticker": "GEVO", "cik": "1392380", "company": "Gevo, Inc.", "company_raw": "Gevo, Inc.", "who": "Paul D. Bloom", "who_key": "Bloom Paul D", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 2588.7886, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "GEVO's CEO lightens up \u2014 $3K sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1854032/000162828026060767/0001628280-26-060767-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87350}, {"id": "0001628280-26-060768", "src": "INSIDERS", "ticker": "GEVO", "cik": "1392380", "company": "Gevo, Inc.", "company_raw": "Gevo, Inc.", "who": "Kimberly T. Bowron", "who_key": "Bowron Kimberly T", "role": "Chief of Staff", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2087.7879, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "Top exec sells $2K of GEVO", "source_url": "https://www.sec.gov/Archives/edgar/data/1866673/000162828026060768/0001628280-26-060768-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87350}, {"id": "0001628280-26-060764", "src": "INSIDERS", "ticker": "GEVO", "cik": "1392380", "company": "Gevo, Inc.", "company_raw": "Gevo, Inc.", "who": "Patrick R. Gruber", "who_key": "Gruber Patrick R.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 5671.4328, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "Board member offloads $6K of GEVO", "source_url": "https://www.sec.gov/Archives/edgar/data/1511369/000162828026060764/0001628280-26-060764-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87350}, {"id": "0001628280-26-058727", "src": "INSIDERS", "ticker": "GEVO", "cik": "1392380", "company": "Gevo, Inc.", "company_raw": "Gevo, Inc.", "who": "David Michael Kettner", "who_key": "Kettner David Michael", "role": "Chief Legal & Emrg Biz Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 19368.75, "score": 35.2, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "An exec goes shopping: $19K of GEVO", "source_url": "https://www.sec.gov/Archives/edgar/data/2131186/000162828026058727/0001628280-26-058727-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106070}, {"id": "0001628280-26-058725", "src": "INSIDERS", "ticker": "GEVO", "cik": "1392380", "company": "Gevo, Inc.", "company_raw": "Gevo, Inc.", "who": "James J. Barber", "who_key": "Barber James J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 77000.0, "score": 48.4, "price_sensitive": true, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "Board member picks up $77K of GEVO", "source_url": "https://www.sec.gov/Archives/edgar/data/1392380/000162828026058725/0001628280-26-058725-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106070}, {"id": "0001628280-26-058724", "src": "INSIDERS", "ticker": "GEVO", "cik": "1392380", "company": "Gevo, Inc.", "company_raw": "Gevo, Inc.", "who": "Todd Allen Werpy", "who_key": "Werpy Todd Allen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "Director files routine paperwork on GEVO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2151391/000162828026058724/0001628280-26-058724-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107510}, {"id": "0001628280-26-056839", "src": "INSIDERS", "ticker": "GEVO", "cik": "1392380", "company": "Gevo, Inc.", "company_raw": "Gevo, Inc.", "who": "Paul D. Bloom", "who_key": "Bloom Paul D", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 59000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "CEO files routine paperwork on GEVO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1854032/000162828026056839/0001628280-26-056839-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117590}, {"id": "0001628280-26-054929", "src": "INSIDERS", "ticker": "GEVO", "cik": "1392380", "company": "Gevo, Inc.", "company_raw": "Gevo, Inc.", "who": "Patrick R. Gruber", "who_key": "Gruber Patrick R.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 373815.599, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "Board member offloads $374K of GEVO", "source_url": "https://www.sec.gov/Archives/edgar/data/1511369/000162828026054929/0001628280-26-054929-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127670}, {"id": "0001628280-26-054927", "src": "INSIDERS", "ticker": "GEVO", "cik": "1392380", "company": "Gevo, Inc.", "company_raw": "Gevo, Inc.", "who": "Kimberly T. Bowron", "who_key": "Bowron Kimberly T", "role": "Chief of Staff", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 15855.2706, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "C-suite trims GEVO: $16K", "source_url": "https://www.sec.gov/Archives/edgar/data/1866673/000162828026054927/0001628280-26-054927-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127670}, {"id": "0001628280-26-054925", "src": "INSIDERS", "ticker": "GEVO", "cik": "1392380", "company": "Gevo, Inc.", "company_raw": "Gevo, Inc.", "who": "Paul D. Bloom", "who_key": "Bloom Paul D", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 48068.196800000005, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "CEO sells $48K of GEVO", "source_url": "https://www.sec.gov/Archives/edgar/data/1854032/000162828026054925/0001628280-26-054925-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127670}, {"id": "0001628280-26-054926", "src": "INSIDERS", "ticker": "GEVO", "cik": "1392380", "company": "Gevo, Inc.", "company_raw": "Gevo, Inc.", "who": "Oluwagbemileke Yusuf Agiri", "who_key": "Agiri Oluwagbemileke Yusuf", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 28034.2632, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "The money boss sells $28K of GEVO", "source_url": "https://www.sec.gov/Archives/edgar/data/2071241/000162828026054926/0001628280-26-054926-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127670}, {"id": "13DG-0000093751-26-000472", "src": "13DG", "ticker": "GEVO", "cik": "1392380", "company": "Gevo, Inc.", "company_raw": "Gevo, Inc.", "who": "Gevo, Inc.", "who_key": "Gevo, 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": "Industrial Organic Chemicals", "country": "United States", "headline": "Gevo, Inc. takes a 5.5% passive stake in GEVO", "source_url": "https://www.sec.gov/Archives/edgar/data/1392380/0000093751-26-000472-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180950}, {"id": "HOUSE-2023-20022265-T17", "src": "CONGRESS", "ticker": "GEVO", "cik": "", "company": "Gevo, Inc.", "company_raw": ",000\nF S: New\nS O: CL TRUST > LDJ FAM INV LLC > Parametric\nGevo, Inc.", "who": "Hon. Christopher L. Jacobs", "who_key": "Hon. Christopher L. Jacobs", "role": "House \u00b7 NY27", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Christopher L. Jacobs buys GEVO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022265.pdf", "trade_date": "2022-12-12", "timestamp": "2022-12-12", "mins": 2047190}, {"id": "HOUSE-2022-20022108-T11", "src": "CONGRESS", "ticker": "GEVO", "cik": "", "company": "Gevo, Inc.", "company_raw": ",000\nF S: New\nS O: CL TRUST > LDJ FAM INV LLC > Parametric\nGevo, Inc.", "who": "Hon. Christopher L. Jacobs", "who_key": "Hon. Christopher L. Jacobs", "role": "House \u00b7 NY27", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Christopher L. Jacobs sells GEVO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20022108.pdf", "trade_date": "2022-11-08", "timestamp": "2022-11-08", "mins": 2096150}, {"id": "HOUSE-2022-20021667-T13", "src": "CONGRESS", "ticker": "GEVO", "cik": "", "company": "Gevo, Inc.", "company_raw": ",000\nF S: New\nS O: CL TRUST > LDJ FAM INV LLC > Parametric\nGevo, Inc.", "who": "Hon. Christopher L. Jacobs", "who_key": "Hon. Christopher L. Jacobs", "role": "House \u00b7 NY27 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Christopher L. Jacobs sells GEVO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021667.pdf", "trade_date": "2022-07-18", "timestamp": "2022-07-18", "mins": 2258870}, {"id": "HOUSE-2022-20021398-T20", "src": "CONGRESS", "ticker": "GEVO", "cik": "", "company": "Gevo, Inc.", "company_raw": ",000\nF S: New\nS O: CL TRUST > LDJ FAM INV LLC > Parametric\nGevo, Inc.", "who": "Hon. Christopher L. Jacobs", "who_key": "Hon. Christopher L. Jacobs", "role": "House \u00b7 NY27", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Christopher L. Jacobs buys GEVO ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021398.pdf", "trade_date": "2022-06-16", "timestamp": "2022-06-16", "mins": 2304950}], "recent_buys": [{"id": "0001628280-26-058725", "src": "INSIDERS", "ticker": "GEVO", "cik": "1392380", "company": "Gevo, Inc.", "company_raw": "Gevo, Inc.", "who": "James J. Barber", "who_key": "Barber James J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 77000.0, "score": 48.4, "price_sensitive": true, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "Board member picks up $77K of GEVO", "source_url": "https://www.sec.gov/Archives/edgar/data/1392380/000162828026058725/0001628280-26-058725-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106070}, {"id": "0001628280-26-058727", "src": "INSIDERS", "ticker": "GEVO", "cik": "1392380", "company": "Gevo, Inc.", "company_raw": "Gevo, Inc.", "who": "David Michael Kettner", "who_key": "Kettner David Michael", "role": "Chief Legal & Emrg Biz Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 19368.75, "score": 35.2, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "An exec goes shopping: $19K of GEVO", "source_url": "https://www.sec.gov/Archives/edgar/data/2131186/000162828026058727/0001628280-26-058727-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106070}], "institutional": [{"id": "13DG-0000093751-26-000472", "src": "13DG", "ticker": "GEVO", "cik": "1392380", "company": "Gevo, Inc.", "company_raw": "Gevo, Inc.", "who": "Gevo, Inc.", "who_key": "Gevo, 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": "Industrial Organic Chemicals", "country": "United States", "headline": "Gevo, Inc. takes a 5.5% passive stake in GEVO", "source_url": "https://www.sec.gov/Archives/edgar/data/1392380/0000093751-26-000472-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180950}], "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": "Gevo, Inc. - Common Stock", "new_value": "Gevo, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001392380", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001392380", "applied": 1, "detected_at": "2026-10-24T19:04:47.758606"}]}, "key_people": [{"who": "Patrick R. Gruber", "who_key": "Gruber Patrick R.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 379487.0318, "net": -379487.0318, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 5671.4328, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1511369/000162828026060764/0001628280-26-060764-index.htm"}, {"action": "SELL", "amount": 373815.599, "date": "2026-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1511369/000162828026054929/0001628280-26-054929-index.htm"}], "latest": {"action": "SELL", "amount": 5671.4328, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1511369/000162828026060764/0001628280-26-060764-index.htm"}}, {"who": "James J. Barber", "who_key": "Barber James J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 77000.0, "sold": 0, "net": 77000.0, "trades": 1, "top_score": 48.4, "lean": "buying", "history": [{"action": "BUY", "amount": 77000.0, "date": "2026-08-21", "score": 48.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1392380/000162828026058725/0001628280-26-058725-index.htm"}], "latest": {"action": "BUY", "amount": 77000.0, "date": "2026-08-21", "score": 48.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1392380/000162828026058725/0001628280-26-058725-index.htm"}}, {"who": "Paul D. Bloom", "who_key": "Bloom Paul D", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 50656.985400000005, "net": -50656.985400000005, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2588.7886, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1854032/000162828026060767/0001628280-26-060767-index.htm"}, {"action": "SELL", "amount": 48068.196800000005, "date": "2026-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1854032/000162828026054925/0001628280-26-054925-index.htm"}], "latest": {"action": "SELL", "amount": 2588.7886, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1854032/000162828026060767/0001628280-26-060767-index.htm"}}, {"who": "Oluwagbemileke Yusuf Agiri", "who_key": "Agiri Oluwagbemileke Yusuf", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 28034.2632, "net": -28034.2632, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 28034.2632, "date": "2026-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2071241/000162828026054926/0001628280-26-054926-index.htm"}], "latest": {"action": "SELL", "amount": 28034.2632, "date": "2026-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2071241/000162828026054926/0001628280-26-054926-index.htm"}}, {"who": "David Michael Kettner", "who_key": "Kettner David Michael", "role": "Chief Legal & Emrg Biz Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 19368.75, "sold": 0, "net": 19368.75, "trades": 1, "top_score": 35.2, "lean": "buying", "history": [{"action": "BUY", "amount": 19368.75, "date": "2026-08-21", "score": 35.2, "source_url": "https://www.sec.gov/Archives/edgar/data/2131186/000162828026058727/0001628280-26-058727-index.htm"}], "latest": {"action": "BUY", "amount": 19368.75, "date": "2026-08-21", "score": 35.2, "source_url": "https://www.sec.gov/Archives/edgar/data/2131186/000162828026058727/0001628280-26-058727-index.htm"}}, {"who": "Hon. Christopher L. Jacobs", "who_key": "Hon. Christopher L. Jacobs", "role": "House \u00b7 NY27", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 16002.0, "sold": 2002.0, "net": 14000.0, "trades": 4, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2022-12-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022265.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2022-11-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20022108.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2022-07-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021667.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2022-06-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021398.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2022-12-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022265.pdf"}}, {"who": "Kimberly T. Bowron", "who_key": "Bowron Kimberly T", "role": "Chief of Staff", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 17943.0585, "net": -17943.0585, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2087.7879, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1866673/000162828026060768/0001628280-26-060768-index.htm"}, {"action": "SELL", "amount": 15855.2706, "date": "2026-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1866673/000162828026054927/0001628280-26-054927-index.htm"}], "latest": {"action": "SELL", "amount": 2087.7879, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1866673/000162828026060768/0001628280-26-060768-index.htm"}}], "activity": [{"date": "2026-08-06", "net": -465773.3296}, {"date": "2026-08-21", "net": 96368.75}, {"date": "2026-09-03", "net": -10348.0093}], "announcements": [{"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001628280-26-060764", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001972481-26-000277", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001972481-26-000276", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001972481-26-000275", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001972481-26-000274", "price_sensitive": false}, {"form": "3", "date": "2026-08-26", "title": "FORM 3", "accession": "0001628280-26-059127", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-26", "title": "FORM 8-K", "accession": "0001104659-26-101084", "price_sensitive": true}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001628280-26-058727", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001628280-26-058725", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001628280-26-058724", "price_sensitive": false}, {"form": "3", "date": "2026-08-24", "title": "FORM 3", "accession": "0001628280-26-058723", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001628280-26-056839", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001628280-26-054929", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001628280-26-054927", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001628280-26-054926", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001628280-26-054925", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000472", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001628280-26-054462", "price_sensitive": true}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001972481-26-000253", "price_sensitive": false}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001972481-26-000252", "price_sensitive": false}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001972481-26-000251", "price_sensitive": false}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001972481-26-000249", "price_sensitive": false}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001972481-26-000248", "price_sensitive": false}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001972481-26-000247", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001628280-26-054278", "price_sensitive": true}], "performance": {"ticker": "GEVO", "has_prices": true, "summary": {"n": 4, "avg": -0.15025436046511625, "win_rate": 0.0, "best": 0.0, "worst": -0.40310077519379844, "as_of": "2026-08-21"}, "buys": [{"who": "Barber James J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 77000.0, "date": "2026-08-21", "score": 48.4, "ref_price": 1.54, "return": 0.0}, {"who": "Kettner David Michael", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Legal & Emrg Biz Officer", "amount": 19368.75, "date": "2026-08-21", "score": 35.2, "ref_price": 1.54, "return": 0.0}, {"who": "Hon. Christopher L. Jacobs", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY27", "amount": 1001.0, "date": "2022-12-12", "score": 0.0, "ref_price": 1.92, "return": -0.19791666666666663}, {"who": "Hon. Christopher L. Jacobs", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY27", "amount": 15001.0, "date": "2022-06-16", "score": 0.0, "ref_price": 2.58, "return": -0.40310077519379844}]}, "price_series": [{"date": "2016-08-08", "close": 320.0, "volume": 31779.0}, {"date": "2016-08-09", "close": 301.88, "volume": 33521.0}, {"date": "2016-08-10", "close": 202.0, "volume": 49762.0}, {"date": "2016-08-11", "close": 223.2, "volume": 27379.0}, {"date": "2016-08-12", "close": 217.44, "volume": 10773.0}, {"date": "2016-08-15", "close": 215.2, "volume": 9762.0}, {"date": "2016-08-16", "close": 212.8, "volume": 9288.0}, {"date": "2016-08-17", "close": 221.96, "volume": 5781.0}, {"date": "2016-08-18", "close": 214.4, "volume": 4606.0}, {"date": "2016-08-19", "close": 211.2, "volume": 5917.0}, {"date": "2016-08-22", "close": 210.92, "volume": 3866.0}, {"date": "2016-08-23", "close": 210.16, "volume": 3962.0}, {"date": "2016-08-24", "close": 210.32, "volume": 5437.0}, {"date": "2016-08-25", "close": 204.0, "volume": 5102.0}, {"date": "2016-08-26", "close": 204.4, "volume": 2746.0}, {"date": "2016-08-29", "close": 234.8, "volume": 16364.0}, {"date": "2016-08-30", "close": 226.4, "volume": 23717.0}, {"date": "2016-08-31", "close": 236.0, "volume": 8017.0}, {"date": "2016-09-01", "close": 226.08, "volume": 4282.0}, {"date": "2016-09-02", "close": 226.8, "volume": 11705.0}, {"date": "2016-09-06", "close": 235.2, "volume": 10161.0}, {"date": "2016-09-07", "close": 280.0, "volume": 109727.0}, {"date": "2016-09-08", "close": 199.2, "volume": 105483.0}, {"date": "2016-09-09", "close": 196.88, "volume": 37072.0}, {"date": "2016-09-12", "close": 187.6, "volume": 25835.0}, {"date": "2016-09-13", "close": 196.6, "volume": 26824.0}, {"date": "2016-09-14", "close": 190.0, "volume": 11147.0}, {"date": "2016-09-15", "close": 186.48, "volume": 11146.0}, {"date": "2016-09-16", "close": 182.16, "volume": 18803.0}, {"date": "2016-09-19", "close": 184.4, "volume": 21982.0}, {"date": "2016-09-20", "close": 196.4, "volume": 40669.0}, {"date": "2016-09-21", "close": 197.56, "volume": 22200.0}, {"date": "2016-09-22", "close": 192.4, "volume": 13213.0}, {"date": "2016-09-23", "close": 190.28, "volume": 19523.0}, {"date": "2016-09-26", "close": 194.8, "volume": 18466.0}, {"date": "2016-09-27", "close": 192.24, "volume": 16185.0}, {"date": "2016-09-28", "close": 192.8, "volume": 30890.0}, {"date": "2016-09-29", "close": 194.36, "volume": 10121.0}, {"date": "2016-09-30", "close": 192.8, "volume": 10588.0}, {"date": "2016-10-03", "close": 192.64, "volume": 16277.0}, {"date": "2016-10-04", "close": 188.44, "volume": 12332.0}, {"date": "2016-10-05", "close": 192.0, "volume": 28107.0}, {"date": "2016-10-06", "close": 192.0, "volume": 20548.0}, {"date": "2016-10-07", "close": 187.6, "volume": 14674.0}, {"date": "2016-10-10", "close": 183.2, "volume": 28130.0}, {"date": "2016-10-11", "close": 182.44, "volume": 26618.0}, {"date": "2016-10-12", "close": 172.0, "volume": 15741.0}, {"date": "2016-10-13", "close": 161.92, "volume": 11704.0}, {"date": "2016-10-14", "close": 157.64, "volume": 19555.0}, {"date": "2016-10-17", "close": 161.04, "volume": 6198.0}, {"date": "2016-10-18", "close": 162.36, "volume": 7285.0}, {"date": "2016-10-19", "close": 176.0, "volume": 32001.0}, {"date": "2016-10-20", "close": 172.0, "volume": 8227.0}, {"date": "2016-10-21", "close": 168.56, "volume": 8623.0}, {"date": "2016-10-24", "close": 170.8, "volume": 7518.0}, {"date": "2016-10-25", "close": 163.8, "volume": 7557.0}, {"date": "2016-10-26", "close": 163.24, "volume": 7413.0}, {"date": "2016-10-27", "close": 160.16, "volume": 3665.0}, {"date": "2016-10-28", "close": 159.44, "volume": 10779.0}, {"date": "2016-10-31", "close": 154.12, "volume": 7988.0}, {"date": "2016-11-01", "close": 146.04, "volume": 9604.0}, {"date": "2016-11-02", "close": 144.0, "volume": 7648.0}, {"date": "2016-11-03", "close": 138.6, "volume": 11963.0}, {"date": "2016-11-04", "close": 143.12, "volume": 12991.0}, {"date": "2016-11-07", "close": 147.4, "volume": 8317.0}, {"date": "2016-11-08", "close": 141.56, "volume": 7584.0}, {"date": "2016-11-09", "close": 140.52, "volume": 6292.0}, {"date": "2016-11-10", "close": 158.4, "volume": 16967.0}, {"date": "2016-11-11", "close": 156.04, "volume": 8615.0}, {"date": "2016-11-14", "close": 155.52, "volume": 30859.0}, {"date": "2016-11-15", "close": 140.4, "volume": 21809.0}, {"date": "2016-11-16", "close": 136.36, "volume": 13404.0}, {"date": "2016-11-17", "close": 135.2, "volume": 6509.0}, {"date": "2016-11-18", "close": 124.0, "volume": 17623.0}, {"date": "2016-11-21", "close": 122.6, "volume": 5736.0}, {"date": "2016-11-22", "close": 124.0, "volume": 13048.0}, {"date": "2016-11-23", "close": 134.6, "volume": 31942.0}, {"date": "2016-11-25", "close": 131.52, "volume": 7526.0}, {"date": "2016-11-28", "close": 126.52, "volume": 6924.0}, {"date": "2016-11-29", "close": 133.2, "volume": 14036.0}, {"date": "2016-11-30", "close": 130.0, "volume": 9138.0}, {"date": "2016-12-01", "close": 125.6, "volume": 10664.0}, {"date": "2016-12-02", "close": 125.96, "volume": 9792.0}, {"date": "2016-12-05", "close": 126.6, "volume": 10240.0}, {"date": "2016-12-06", "close": 124.28, "volume": 7811.0}, {"date": "2016-12-07", "close": 123.2, "volume": 8588.0}, {"date": "2016-12-08", "close": 116.0, "volume": 19452.0}, {"date": "2016-12-09", "close": 106.84, "volume": 11084.0}, {"date": "2016-12-12", "close": 92.0, "volume": 21768.0}, {"date": "2016-12-13", "close": 94.76, "volume": 8172.0}, {"date": "2016-12-14", "close": 90.0, "volume": 10951.0}, {"date": "2016-12-15", "close": 91.88, "volume": 7797.0}, {"date": "2016-12-16", "close": 92.72, "volume": 4717.0}, {"date": "2016-12-19", "close": 86.84, "volume": 9750.0}, {"date": "2016-12-20", "close": 83.2, "volume": 6969.0}, {"date": "2016-12-21", "close": 79.36, "volume": 8679.0}, {"date": "2016-12-22", "close": 75.16, "volume": 7941.0}, {"date": "2016-12-23", "close": 72.0, "volume": 7518.0}, {"date": "2016-12-27", "close": 81.64, "volume": 11821.0}, {"date": "2016-12-28", "close": 83.96, "volume": 14132.0}, {"date": "2016-12-29", "close": 78.96, "volume": 7763.0}, {"date": "2016-12-30", "close": 69.2, "volume": 16884.0}, {"date": "2017-01-03", "close": 67.6, "volume": 10501.0}, {"date": "2017-01-04", "close": 76.96, "volume": 24682.0}, {"date": "2017-01-05", "close": 76.0, "volume": 20049.0}, {"date": "2017-01-06", "close": 81.0, "volume": 155625.0}, {"date": "2017-01-09", "close": 81.8, "volume": 76129.0}, {"date": "2017-01-10", "close": 75.0, "volume": 50382.0}, {"date": "2017-01-11", "close": 78.6, "volume": 189918.0}, {"date": "2017-01-12", "close": 77.2, "volume": 58323.0}, {"date": "2017-01-13", "close": 74.4, "volume": 38814.0}, {"date": "2017-01-17", "close": 76.8, "volume": 372331.0}, {"date": "2017-01-18", "close": 75.0, "volume": 52839.0}, {"date": "2017-01-19", "close": 70.6, "volume": 26435.0}, {"date": "2017-01-20", "close": 66.6, "volume": 28925.0}, {"date": "2017-01-23", "close": 62.2, "volume": 87122.0}, {"date": "2017-01-24", "close": 61.0, "volume": 33511.0}, {"date": "2017-01-25", "close": 61.4, "volume": 31290.0}, {"date": "2017-01-26", "close": 54.2, "volume": 48561.0}, {"date": "2017-01-27", "close": 57.4, "volume": 31777.0}, {"date": "2017-01-30", "close": 59.4, "volume": 29790.0}, {"date": "2017-01-31", "close": 60.0, "volume": 36643.0}, {"date": "2017-02-01", "close": 57.2, "volume": 24039.0}, {"date": "2017-02-02", "close": 65.4, "volume": 73659.0}, {"date": "2017-02-03", "close": 59.4, "volume": 42612.0}, {"date": "2017-02-06", "close": 58.4, "volume": 12232.0}, {"date": "2017-02-07", "close": 56.8, "volume": 18691.0}, {"date": "2017-02-08", "close": 54.0, "volume": 27784.0}, {"date": "2017-02-09", "close": 53.8, "volume": 9364.0}, {"date": "2017-02-10", "close": 52.8, "volume": 33279.0}, {"date": "2017-02-13", "close": 46.6, "volume": 76847.0}, {"date": "2017-02-14", "close": 31.8, "volume": 258302.0}, {"date": "2017-02-15", "close": 27.2, "volume": 181780.0}, {"date": "2017-02-16", "close": 27.6, "volume": 94548.0}, {"date": "2017-02-17", "close": 26.0, "volume": 50327.0}, {"date": "2017-02-21", "close": 24.6, "volume": 63715.0}, {"date": "2017-02-22", "close": 21.2, "volume": 78218.0}, {"date": "2017-02-23", "close": 23.8, "volume": 164250.0}, {"date": "2017-02-24", "close": 21.8, "volume": 55215.0}, {"date": "2017-02-27", "close": 20.6, "volume": 34615.0}, {"date": "2017-02-28", "close": 20.2, "volume": 30518.0}, {"date": "2017-03-01", "close": 21.8, "volume": 104693.0}, {"date": "2017-03-02", "close": 20.2, "volume": 38671.0}, {"date": "2017-03-03", "close": 20.2, "volume": 34655.0}, {"date": "2017-03-06", "close": 19.0, "volume": 34722.0}, {"date": "2017-03-07", "close": 20.0, "volume": 40587.0}, {"date": "2017-03-08", "close": 19.4, "volume": 33733.0}, {"date": "2017-03-09", "close": 19.47, "volume": 19042.0}, {"date": "2017-03-10", "close": 19.8, "volume": 39725.0}, {"date": "2017-03-13", "close": 19.87, "volume": 17003.0}, {"date": "2017-03-14", "close": 18.88, "volume": 23917.0}, {"date": "2017-03-15", "close": 18.6, "volume": 19450.0}, {"date": "2017-03-16", "close": 21.0, "volume": 215610.0}, {"date": "2017-03-17", "close": 20.4, "volume": 74617.0}, {"date": "2017-03-20", "close": 21.8, "volume": 63828.0}, {"date": "2017-03-21", "close": 21.2, "volume": 37048.0}, {"date": "2017-03-22", "close": 20.8, "volume": 22065.0}, {"date": "2017-03-23", "close": 21.0, "volume": 57562.0}, {"date": "2017-03-24", "close": 22.6, "volume": 134173.0}, {"date": "2017-03-27", "close": 25.6, "volume": 156293.0}, {"date": "2017-03-28", "close": 22.4, "volume": 111031.0}, {"date": "2017-03-29", "close": 23.4, "volume": 65120.0}, {"date": "2017-03-30", "close": 21.0, "volume": 104304.0}, {"date": "2017-03-31", "close": 22.8, "volume": 48595.0}, {"date": "2017-04-03", "close": 22.0, "volume": 61891.0}, {"date": "2017-04-04", "close": 21.2, "volume": 21610.0}, {"date": "2017-04-05", "close": 20.4, "volume": 22637.0}, {"date": "2017-04-06", "close": 21.4, "volume": 17076.0}, {"date": "2017-04-07", "close": 21.2, "volume": 13295.0}, {"date": "2017-04-10", "close": 20.4, "volume": 16027.0}, {"date": "2017-04-11", "close": 21.4, "volume": 36799.0}, {"date": "2017-04-12", "close": 21.0, "volume": 16823.0}, {"date": "2017-04-13", "close": 20.8, "volume": 12096.0}, {"date": "2017-04-17", "close": 20.6, "volume": 15472.0}, {"date": "2017-04-18", "close": 20.4, "volume": 11286.0}, {"date": "2017-04-19", "close": 20.8, "volume": 13897.0}, {"date": "2017-04-20", "close": 22.6, "volume": 164889.0}, {"date": "2017-04-21", "close": 21.0, "volume": 28774.0}, {"date": "2017-04-24", "close": 20.6, "volume": 19626.0}, {"date": "2017-04-25", "close": 20.6, "volume": 11894.0}, {"date": "2017-04-26", "close": 20.8, "volume": 24697.0}, {"date": "2017-04-27", "close": 21.0, "volume": 15438.0}, {"date": "2017-04-28", "close": 20.8, "volume": 16473.0}, {"date": "2017-05-01", "close": 20.4, "volume": 20925.0}, {"date": "2017-05-02", "close": 19.8, "volume": 18104.0}, {"date": "2017-05-03", "close": 20.8, "volume": 23535.0}, {"date": "2017-05-04", "close": 20.2, "volume": 50827.0}, {"date": "2017-05-05", "close": 20.6, "volume": 25321.0}, {"date": "2017-05-08", "close": 20.2, "volume": 41524.0}, {"date": "2017-05-09", "close": 19.98, "volume": 32999.0}, {"date": "2017-05-10", "close": 19.1, "volume": 34662.0}, {"date": "2017-05-11", "close": 19.798, "volume": 10925.0}, {"date": "2017-05-12", "close": 19.6, "volume": 8783.0}, {"date": "2017-05-15", "close": 19.1, "volume": 11789.0}, {"date": "2017-05-16", "close": 18.962, "volume": 9497.0}, {"date": "2017-05-17", "close": 18.3, "volume": 14202.0}, {"date": "2017-05-18", "close": 18.5, "volume": 8532.0}, {"date": "2017-05-19", "close": 18.36, "volume": 5738.0}, {"date": "2017-05-22", "close": 17.106, "volume": 13756.0}, {"date": "2017-05-23", "close": 17.8, "volume": 69409.0}, {"date": "2017-05-24", "close": 16.802, "volume": 22656.0}, {"date": "2017-05-25", "close": 15.58, "volume": 30648.0}, {"date": "2017-05-26", "close": 15.0, "volume": 24513.0}, {"date": "2017-05-30", "close": 13.476, "volume": 38875.0}, {"date": "2017-05-31", "close": 14.18, "volume": 35839.0}, {"date": "2017-06-01", "close": 13.8, "volume": 5465.0}, {"date": "2017-06-02", "close": 13.6, "volume": 7793.0}, {"date": "2017-06-05", "close": 12.68, "volume": 14642.0}, {"date": "2017-06-06", "close": 11.7, "volume": 32673.0}, {"date": "2017-06-07", "close": 11.6, "volume": 9628.0}, {"date": "2017-06-08", "close": 12.404, "volume": 68283.0}, {"date": "2017-06-09", "close": 12.904, "volume": 24871.0}, {"date": "2017-06-12", "close": 13.18, "volume": 58423.0}, {"date": "2017-06-13", "close": 13.1, "volume": 31368.0}, {"date": "2017-06-14", "close": 12.78, "volume": 23407.0}, {"date": "2017-06-15", "close": 12.4, "volume": 13030.0}, {"date": "2017-06-16", "close": 12.452, "volume": 13444.0}, {"date": "2017-06-19", "close": 12.798, "volume": 7650.0}, {"date": "2017-06-20", "close": 12.394, "volume": 10834.0}, {"date": "2017-06-21", "close": 11.676, "volume": 16111.0}, {"date": "2017-06-22", "close": 11.896, "volume": 41076.0}, {"date": "2017-06-23", "close": 12.2, "volume": 14409.0}, {"date": "2017-06-26", "close": 12.44, "volume": 21666.0}, {"date": "2017-06-27", "close": 12.238, "volume": 22763.0}, {"date": "2017-06-28", "close": 12.742, "volume": 11864.0}, {"date": "2017-06-29", "close": 14.644, "volume": 69677.0}, {"date": "2017-06-30", "close": 13.782, "volume": 24589.0}, {"date": "2017-07-03", "close": 13.0, "volume": 8323.0}, {"date": "2017-07-05", "close": 13.0, "volume": 7368.0}, {"date": "2017-07-06", "close": 12.6, "volume": 13439.0}, {"date": "2017-07-07", "close": 12.6, "volume": 5802.0}, {"date": "2017-07-10", "close": 12.0, "volume": 15223.0}, {"date": "2017-07-11", "close": 11.122, "volume": 26791.0}, {"date": "2017-07-12", "close": 11.364, "volume": 12433.0}, {"date": "2017-07-13", "close": 11.724, "volume": 21919.0}, {"date": "2017-07-14", "close": 11.476, "volume": 10630.0}, {"date": "2017-07-17", "close": 11.62, "volume": 5165.0}, {"date": "2017-07-18", "close": 11.8, "volume": 3841.0}, {"date": "2017-07-19", "close": 12.0, "volume": 19707.0}, {"date": "2017-07-20", "close": 14.136, "volume": 112716.0}, {"date": "2017-07-21", "close": 13.8, "volume": 19192.0}, {"date": "2017-07-24", "close": 14.492, "volume": 40696.0}, {"date": "2017-07-25", "close": 14.0, "volume": 334254.0}, {"date": "2017-07-26", "close": 12.98, "volume": 51965.0}, {"date": "2017-07-27", "close": 12.86, "volume": 14388.0}, {"date": "2017-07-28", "close": 13.02, "volume": 38089.0}, {"date": "2017-07-31", "close": 12.62, "volume": 9935.0}, {"date": "2017-08-01", "close": 12.622, "volume": 18264.0}, {"date": "2017-08-02", "close": 12.598, "volume": 25230.0}, {"date": "2017-08-03", "close": 12.322, "volume": 16764.0}, {"date": "2017-08-04", "close": 12.248, "volume": 17885.0}, {"date": "2017-08-07", "close": 12.196, "volume": 20087.0}, {"date": "2017-08-08", "close": 12.4, "volume": 8425.0}, {"date": "2017-08-09", "close": 11.64, "volume": 21122.0}, {"date": "2017-08-10", "close": 11.34, "volume": 8760.0}, {"date": "2017-08-11", "close": 11.38, "volume": 11278.0}, {"date": "2017-08-14", "close": 11.97, "volume": 7916.0}, {"date": "2017-08-15", "close": 11.6, "volume": 4992.0}, {"date": "2017-08-16", "close": 11.6, "volume": 8145.0}, {"date": "2017-08-17", "close": 11.5, "volume": 6447.0}, {"date": "2017-08-18", "close": 11.48, "volume": 19265.0}, {"date": "2017-08-21", "close": 11.4, "volume": 6659.0}, {"date": "2017-08-22", "close": 11.26, "volume": 5613.0}, {"date": "2017-08-23", "close": 11.4, "volume": 3565.0}, {"date": "2017-08-24", "close": 11.532, "volume": 4625.0}, {"date": "2017-08-25", "close": 11.998, "volume": 23168.0}, {"date": "2017-08-28", "close": 11.8, "volume": 28519.0}, {"date": "2017-08-29", "close": 11.836, "volume": 11276.0}, {"date": "2017-08-30", "close": 12.81, "volume": 29027.0}, {"date": "2017-08-31", "close": 13.0, "volume": 19341.0}, {"date": "2017-09-01", "close": 12.602, "volume": 7407.0}, {"date": "2017-09-05", "close": 12.11, "volume": 12458.0}, {"date": "2017-09-06", "close": 11.99, "volume": 11987.0}, {"date": "2017-09-07", "close": 11.6, "volume": 15369.0}, {"date": "2017-09-08", "close": 11.408, "volume": 14388.0}, {"date": "2017-09-11", "close": 11.9, "volume": 8671.0}, {"date": "2017-09-12", "close": 12.42, "volume": 13593.0}, {"date": "2017-09-13", "close": 12.5, "volume": 11709.0}, {"date": "2017-09-14", "close": 11.982, "volume": 17298.0}, {"date": "2017-09-15", "close": 11.268, "volume": 16213.0}, {"date": "2017-09-18", "close": 11.5, "volume": 19462.0}, {"date": "2017-09-19", "close": 11.802, "volume": 9436.0}, {"date": "2017-09-20", "close": 12.1, "volume": 25232.0}, {"date": "2017-09-21", "close": 16.2, "volume": 644704.0}, {"date": "2017-09-22", "close": 14.802, "volume": 280411.0}, {"date": "2017-09-25", "close": 13.01, "volume": 123313.0}, {"date": "2017-09-26", "close": 12.528, "volume": 59405.0}, {"date": "2017-09-27", "close": 13.6, "volume": 211869.0}, {"date": "2017-09-28", "close": 12.66, "volume": 67996.0}, {"date": "2017-09-29", "close": 12.486, "volume": 30975.0}, {"date": "2017-10-02", "close": 11.904, "volume": 69627.0}, {"date": "2017-10-03", "close": 12.9, "volume": 121093.0}, {"date": "2017-10-04", "close": 12.52, "volume": 53398.0}, {"date": "2017-10-05", "close": 13.17, "volume": 34177.0}, {"date": "2017-10-06", "close": 14.1, "volume": 251412.0}, {"date": "2017-10-09", "close": 14.2, "volume": 436214.0}, {"date": "2017-10-10", "close": 13.7, "volume": 57831.0}, {"date": "2017-10-11", "close": 13.4, "volume": 30498.0}, {"date": "2017-10-12", "close": 13.6, "volume": 33409.0}, {"date": "2017-10-13", "close": 13.9, "volume": 54458.0}, {"date": "2017-10-16", "close": 13.42, "volume": 23420.0}, {"date": "2017-10-17", "close": 13.4, "volume": 12963.0}, {"date": "2017-10-18", "close": 13.09, "volume": 27713.0}, {"date": "2017-10-19", "close": 13.2, "volume": 12782.0}, {"date": "2017-10-20", "close": 13.144, "volume": 12522.0}, {"date": "2017-10-23", "close": 14.36, "volume": 114644.0}, {"date": "2017-10-24", "close": 13.902, "volume": 26073.0}, {"date": "2017-10-25", "close": 13.5, "volume": 21430.0}, {"date": "2017-10-26", "close": 13.6, "volume": 16222.0}, {"date": "2017-10-27", "close": 12.996, "volume": 24284.0}, {"date": "2017-10-30", "close": 12.76, "volume": 21154.0}, {"date": "2017-10-31", "close": 12.7, "volume": 9674.0}, {"date": "2017-11-01", "close": 12.2, "volume": 33641.0}, {"date": "2017-11-02", "close": 12.5992, "volume": 9268.0}, {"date": "2017-11-03", "close": 13.78, "volume": 61256.0}, {"date": "2017-11-06", "close": 13.414, "volume": 37946.0}, {"date": "2017-11-07", "close": 12.4, "volume": 42898.0}, {"date": "2017-11-08", "close": 13.598, "volume": 44786.0}, {"date": "2017-11-09", "close": 13.07, "volume": 17572.0}, {"date": "2017-11-10", "close": 12.6, "volume": 10017.0}, {"date": "2017-11-13", "close": 12.202, "volume": 23670.0}, {"date": "2017-11-14", "close": 12.0, "volume": 27602.0}, {"date": "2017-11-15", "close": 12.348, "volume": 13970.0}, {"date": "2017-11-16", "close": 12.38, "volume": 18179.0}, {"date": "2017-11-17", "close": 12.4, "volume": 9663.0}, {"date": "2017-11-20", "close": 12.464, "volume": 22157.0}, {"date": "2017-11-21", "close": 12.702, "volume": 8855.0}, {"date": "2017-11-22", "close": 12.8, "volume": 9143.0}, {"date": "2017-11-24", "close": 13.4, "volume": 27402.0}, {"date": "2017-11-27", "close": 12.42, "volume": 38770.0}, {"date": "2017-11-28", "close": 12.8, "volume": 11792.0}, {"date": "2017-11-29", "close": 12.6, "volume": 66907.0}, {"date": "2017-11-30", "close": 12.362, "volume": 18898.0}, {"date": "2017-12-01", "close": 12.6, "volume": 17899.0}, {"date": "2017-12-04", "close": 12.438, "volume": 6986.0}, {"date": "2017-12-05", "close": 12.286, "volume": 8539.0}, {"date": "2017-12-06", "close": 12.29, "volume": 12574.0}, {"date": "2017-12-07", "close": 12.308, "volume": 23282.0}, {"date": "2017-12-08", "close": 12.38, "volume": 19888.0}, {"date": "2017-12-11", "close": 12.698, "volume": 227692.0}, {"date": "2017-12-12", "close": 12.21, "volume": 26992.0}, {"date": "2017-12-13", "close": 12.1, "volume": 17719.0}, {"date": "2017-12-14", "close": 12.06, "volume": 21737.0}, {"date": "2017-12-15", "close": 12.2, "volume": 20851.0}, {"date": "2017-12-18", "close": 12.198, "volume": 13395.0}, {"date": "2017-12-19", "close": 12.0, "volume": 17686.0}, {"date": "2017-12-20", "close": 12.304, "volume": 15616.0}, {"date": "2017-12-21", "close": 12.178, "volume": 18486.0}, {"date": "2017-12-22", "close": 12.38, "volume": 13717.0}, {"date": "2017-12-26", "close": 12.038, "volume": 15284.0}, {"date": "2017-12-27", "close": 12.08, "volume": 15828.0}, {"date": "2017-12-28", "close": 11.974, "volume": 32235.0}, {"date": "2017-12-29", "close": 11.806, "volume": 27412.0}, {"date": "2018-01-02", "close": 12.0, "volume": 18226.0}, {"date": "2018-01-03", "close": 12.2, "volume": 18079.0}, {"date": "2018-01-04", "close": 13.978, "volume": 222162.0}, {"date": "2018-01-05", "close": 12.794, "volume": 103880.0}, {"date": "2018-01-08", "close": 12.2, "volume": 39805.0}, {"date": "2018-01-09", "close": 12.2, "volume": 59489.0}, {"date": "2018-01-10", "close": 12.2, "volume": 20065.0}, {"date": "2018-01-11", "close": 12.2, "volume": 21251.0}, {"date": "2018-01-12", "close": 12.2, "volume": 13733.0}, {"date": "2018-01-16", "close": 11.842, "volume": 31948.0}, {"date": "2018-01-17", "close": 12.042, "volume": 47792.0}, {"date": "2018-01-18", "close": 11.822, "volume": 12683.0}, {"date": "2018-01-19", "close": 11.998, "volume": 18281.0}, {"date": "2018-01-22", "close": 11.898, "volume": 14037.0}, {"date": "2018-01-23", "close": 11.936, "volume": 18305.0}, {"date": "2018-01-24", "close": 11.78, "volume": 17590.0}, {"date": "2018-01-25", "close": 11.38, "volume": 42381.0}, {"date": "2018-01-26", "close": 11.324, "volume": 21831.0}, {"date": "2018-01-29", "close": 11.066, "volume": 23599.0}, {"date": "2018-01-30", "close": 10.944, "volume": 13613.0}, {"date": "2018-01-31", "close": 10.9, "volume": 14016.0}, {"date": "2018-02-01", "close": 10.954, "volume": 11554.0}, {"date": "2018-02-02", "close": 10.28, "volume": 28109.0}, {"date": "2018-02-05", "close": 10.394, "volume": 9012.0}, {"date": "2018-02-06", "close": 9.202, "volume": 24122.0}, {"date": "2018-02-07", "close": 8.61, "volume": 45807.0}, {"date": "2018-02-08", "close": 9.7, "volume": 116265.0}, {"date": "2018-02-09", "close": 9.3, "volume": 43794.0}, {"date": "2018-02-12", "close": 9.95, "volume": 17260.0}, {"date": "2018-02-13", "close": 9.402, "volume": 17176.0}, {"date": "2018-02-14", "close": 8.998, "volume": 24930.0}, {"date": "2018-02-15", "close": 9.388, "volume": 50018.0}, {"date": "2018-02-16", "close": 9.266, "volume": 16257.0}, {"date": "2018-02-20", "close": 9.494, "volume": 19047.0}, {"date": "2018-02-21", "close": 9.5, "volume": 8134.0}, {"date": "2018-02-22", "close": 9.632, "volume": 5432.0}, {"date": "2018-02-23", "close": 9.4, "volume": 6783.0}, {"date": "2018-02-26", "close": 9.298, "volume": 5193.0}, {"date": "2018-02-27", "close": 9.39, "volume": 6717.0}, {"date": "2018-02-28", "close": 9.03, "volume": 9332.0}, {"date": "2018-03-01", "close": 9.04, "volume": 4778.0}, {"date": "2018-03-02", "close": 9.2, "volume": 7553.0}, {"date": "2018-03-05", "close": 9.27, "volume": 8932.0}, {"date": "2018-03-06", "close": 9.042, "volume": 3307.0}, {"date": "2018-03-07", "close": 9.38, "volume": 32398.0}, {"date": "2018-03-08", "close": 9.4, "volume": 6347.0}, {"date": "2018-03-09", "close": 9.434, "volume": 11037.0}, {"date": "2018-03-12", "close": 9.56, "volume": 8654.0}, {"date": "2018-03-13", "close": 9.38, "volume": 3666.0}, {"date": "2018-03-14", "close": 9.4, "volume": 2744.0}, {"date": "2018-03-15", "close": 9.22, "volume": 8209.0}, {"date": "2018-03-16", "close": 10.6, "volume": 223502.0}, {"date": "2018-03-19", "close": 10.13, "volume": 27006.0}, {"date": "2018-03-20", "close": 9.822, "volume": 11933.0}, {"date": "2018-03-21", "close": 10.056, "volume": 7871.0}, {"date": "2018-03-22", "close": 9.9, "volume": 13110.0}, {"date": "2018-03-23", "close": 10.0, "volume": 9004.0}, {"date": "2018-03-26", "close": 9.94, "volume": 5933.0}, {"date": "2018-03-27", "close": 10.2, "volume": 11714.0}, {"date": "2018-03-28", "close": 10.198, "volume": 173444.0}, {"date": "2018-03-29", "close": 9.222, "volume": 48043.0}, {"date": "2018-04-02", "close": 8.802, "volume": 29016.0}, {"date": "2018-04-03", "close": 8.602, "volume": 24902.0}, {"date": "2018-04-04", "close": 8.792, "volume": 11029.0}, {"date": "2018-04-05", "close": 8.812, "volume": 6954.0}, {"date": "2018-04-06", "close": 9.196, "volume": 3742.0}, {"date": "2018-04-09", "close": 9.0, "volume": 27043.0}, {"date": "2018-04-10", "close": 8.902, "volume": 6682.0}, {"date": "2018-04-11", "close": 8.8, "volume": 6802.0}, {"date": "2018-04-12", "close": 7.98, "volume": 37007.0}, {"date": "2018-04-13", "close": 8.038, "volume": 152829.0}, {"date": "2018-04-16", "close": 7.38, "volume": 55815.0}, {"date": "2018-04-17", "close": 7.198, "volume": 24159.0}, {"date": "2018-04-18", "close": 7.24, "volume": 13604.0}, {"date": "2018-04-19", "close": 7.198, "volume": 16799.0}, {"date": "2018-04-20", "close": 6.996, "volume": 17092.0}, {"date": "2018-04-23", "close": 6.86, "volume": 19589.0}, {"date": "2018-04-24", "close": 6.998, "volume": 4482.0}, {"date": "2018-04-25", "close": 6.804, "volume": 6140.0}, {"date": "2018-04-26", "close": 6.906, "volume": 7332.0}, {"date": "2018-04-27", "close": 7.198, "volume": 4906.0}, {"date": "2018-04-30", "close": 7.198, "volume": 6790.0}, {"date": "2018-05-01", "close": 7.094, "volume": 3396.0}, {"date": "2018-05-02", "close": 6.904, "volume": 6141.0}, {"date": "2018-05-03", "close": 7.1, "volume": 2128.0}, {"date": "2018-05-04", "close": 7.0, "volume": 10522.0}, {"date": "2018-05-07", "close": 6.7422, "volume": 10052.0}, {"date": "2018-05-08", "close": 7.0, "volume": 3977.0}, {"date": "2018-05-09", "close": 7.198, "volume": 38022.0}, {"date": "2018-05-10", "close": 7.5, "volume": 24440.0}, {"date": "2018-05-11", "close": 6.6, "volume": 40122.0}, {"date": "2018-05-14", "close": 6.8054, "volume": 16843.0}, {"date": "2018-05-15", "close": 6.9, "volume": 6603.0}, {"date": "2018-05-16", "close": 6.8, "volume": 5637.0}, {"date": "2018-05-17", "close": 6.8, "volume": 3114.0}, {"date": "2018-05-18", "close": 6.79, "volume": 7813.0}, {"date": "2018-05-21", "close": 6.0, "volume": 70140.0}, {"date": "2018-05-22", "close": 6.394, "volume": 24243.0}, {"date": "2018-05-23", "close": 6.0, "volume": 24249.0}, {"date": "2018-05-24", "close": 5.004, "volume": 69346.0}, {"date": "2018-05-25", "close": 4.8, "volume": 62630.0}, {"date": "2018-05-29", "close": 4.796, "volume": 23768.0}, {"date": "2018-05-30", "close": 4.982, "volume": 26161.0}, {"date": "2018-05-31", "close": 4.724, "volume": 13084.0}, {"date": "2018-06-01", "close": 4.602, "volume": 111859.0}, {"date": "2018-06-04", "close": 4.0834, "volume": 227418.0}, {"date": "2018-06-05", "close": 4.05, "volume": 123813.0}, {"date": "2018-06-06", "close": 3.53, "volume": 2140410.0}, {"date": "2018-06-07", "close": 3.48, "volume": 123034.0}, {"date": "2018-06-08", "close": 3.43, "volume": 106146.0}, {"date": "2018-06-11", "close": 4.27, "volume": 864971.0}, {"date": "2018-06-12", "close": 4.25, "volume": 164260.0}, {"date": "2018-06-13", "close": 4.04, "volume": 81188.0}, {"date": "2018-06-14", "close": 3.71, "volume": 84809.0}, {"date": "2018-06-15", "close": 3.51, "volume": 94306.0}, {"date": "2018-06-18", "close": 12.7, "volume": 30077280.0}, {"date": "2018-06-19", "close": 19.5, "volume": 17078700.0}, {"date": "2018-06-20", "close": 12.53, "volume": 3921603.0}, {"date": "2018-06-21", "close": 8.03, "volume": 8604369.0}, {"date": "2018-06-22", "close": 8.43, "volume": 5856443.0}, {"date": "2018-06-25", "close": 9.98, "volume": 5029022.0}, {"date": "2018-06-26", "close": 7.65, "volume": 6830537.0}, {"date": "2018-06-27", "close": 7.57, "volume": 1725825.0}, {"date": "2018-06-28", "close": 6.41, "volume": 2323969.0}, {"date": "2018-06-29", "close": 3.8, "volume": 9574950.0}, {"date": "2018-07-02", "close": 3.94, "volume": 3285709.0}, {"date": "2018-07-03", "close": 4.17, "volume": 4995077.0}, {"date": "2018-07-05", "close": 4.06, "volume": 1680604.0}, {"date": "2018-07-06", "close": 3.98, "volume": 773270.0}, {"date": "2018-07-09", "close": 4.72, "volume": 4144306.0}, {"date": "2018-07-10", "close": 4.26, "volume": 1537090.0}, {"date": "2018-07-11", "close": 4.6, "volume": 856089.0}, {"date": "2018-07-12", "close": 4.47, "volume": 1136263.0}, {"date": "2018-07-13", "close": 4.28, "volume": 521464.0}, {"date": "2018-07-16", "close": 4.35, "volume": 594447.0}, {"date": "2018-07-17", "close": 4.17, "volume": 646232.0}, {"date": "2018-07-18", "close": 4.15, "volume": 516001.0}, {"date": "2018-07-19", "close": 4.1, "volume": 332763.0}, {"date": "2018-07-20", "close": 4.11, "volume": 496150.0}, {"date": "2018-07-23", "close": 4.06, "volume": 261060.0}, {"date": "2018-07-24", "close": 3.95, "volume": 383299.0}, {"date": "2018-07-25", "close": 3.91, "volume": 246926.0}, {"date": "2018-07-26", "close": 3.84, "volume": 659942.0}, {"date": "2018-07-27", "close": 3.68, "volume": 421527.0}, {"date": "2018-07-30", "close": 3.74, "volume": 239253.0}, {"date": "2018-07-31", "close": 3.89, "volume": 264477.0}, {"date": "2018-08-01", "close": 3.77, "volume": 203359.0}, {"date": "2018-08-02", "close": 3.78, "volume": 151178.0}, {"date": "2018-08-03", "close": 3.78, "volume": 103179.0}, {"date": "2018-08-06", "close": 3.71, "volume": 191324.0}, {"date": "2018-08-07", "close": 3.93, "volume": 726282.0}, {"date": "2018-08-08", "close": 4.21, "volume": 1632279.0}, {"date": "2018-08-09", "close": 3.45, "volume": 1435806.0}, {"date": "2018-08-10", "close": 3.38, "volume": 520030.0}, {"date": "2018-08-13", "close": 3.21, "volume": 504386.0}, {"date": "2018-08-14", "close": 3.1, "volume": 383879.0}, {"date": "2018-08-15", "close": 2.84, "volume": 524005.0}, {"date": "2018-08-16", "close": 3.14, "volume": 899492.0}, {"date": "2018-08-17", "close": 3.18, "volume": 402679.0}, {"date": "2018-08-20", "close": 3.32, "volume": 389297.0}, {"date": "2018-08-21", "close": 3.95, "volume": 4081768.0}, {"date": "2018-08-22", "close": 3.93, "volume": 868593.0}, {"date": "2018-08-23", "close": 3.85, "volume": 753725.0}, {"date": "2018-08-24", "close": 3.98, "volume": 718718.0}, {"date": "2018-08-27", "close": 4.0, "volume": 606262.0}, {"date": "2018-08-28", "close": 4.12, "volume": 604534.0}, {"date": "2018-08-29", "close": 4.06, "volume": 331708.0}, {"date": "2018-08-30", "close": 3.825, "volume": 338084.0}, {"date": "2018-08-31", "close": 3.85, "volume": 261344.0}, {"date": "2018-09-04", "close": 3.88, "volume": 148981.0}, {"date": "2018-09-05", "close": 3.9, "volume": 240222.0}, {"date": "2018-09-06", "close": 3.88, "volume": 146568.0}, {"date": "2018-09-07", "close": 4.17, "volume": 2837125.0}, {"date": "2018-09-10", "close": 4.18, "volume": 803322.0}, {"date": "2018-09-11", "close": 4.77, "volume": 1895548.0}, {"date": "2018-09-12", "close": 4.56, "volume": 1333488.0}, {"date": "2018-09-13", "close": 4.29, "volume": 529018.0}, {"date": "2018-09-14", "close": 4.18, "volume": 265681.0}, {"date": "2018-09-17", "close": 4.06, "volume": 267643.0}, {"date": "2018-09-18", "close": 4.04, "volume": 215174.0}, {"date": "2018-09-19", "close": 4.14, "volume": 349029.0}, {"date": "2018-09-20", "close": 4.31, "volume": 288391.0}, {"date": "2018-09-21", "close": 4.4, "volume": 513997.0}, {"date": "2018-09-24", "close": 4.18, "volume": 429320.0}, {"date": "2018-09-25", "close": 4.18, "volume": 153980.0}, {"date": "2018-09-26", "close": 4.08, "volume": 113019.0}, {"date": "2018-09-27", "close": 3.95, "volume": 283115.0}, {"date": "2018-09-28", "close": 3.96, "volume": 129987.0}, {"date": "2018-10-01", "close": 3.95, "volume": 159706.0}, {"date": "2018-10-02", "close": 3.75, "volume": 297040.0}, {"date": "2018-10-03", "close": 3.81, "volume": 121302.0}, {"date": "2018-10-04", "close": 3.98, "volume": 253262.0}, {"date": "2018-10-05", "close": 3.91, "volume": 125386.0}, {"date": "2018-10-08", "close": 4.4, "volume": 3699623.0}, {"date": "2018-10-09", "close": 4.23, "volume": 6302193.0}, {"date": "2018-10-10", "close": 3.83, "volume": 813423.0}, {"date": "2018-10-11", "close": 3.82, "volume": 310730.0}, {"date": "2018-10-12", "close": 3.72, "volume": 334440.0}, {"date": "2018-10-15", "close": 3.76, "volume": 170636.0}, {"date": "2018-10-16", "close": 3.66, "volume": 233106.0}, {"date": "2018-10-17", "close": 3.56, "volume": 176031.0}, {"date": "2018-10-18", "close": 3.69, "volume": 212075.0}, {"date": "2018-10-19", "close": 3.59, "volume": 76945.0}, {"date": "2018-10-22", "close": 3.53, "volume": 214789.0}, {"date": "2018-10-23", "close": 3.35, "volume": 179228.0}, {"date": "2018-10-24", "close": 3.16, "volume": 158776.0}, {"date": "2018-10-25", "close": 3.27, "volume": 132709.0}, {"date": "2018-10-26", "close": 3.25, "volume": 71245.0}, {"date": "2018-10-29", "close": 2.95, "volume": 199686.0}, {"date": "2018-10-30", "close": 3.08, "volume": 145159.0}, {"date": "2018-10-31", "close": 3.01, "volume": 126738.0}, {"date": "2018-11-01", "close": 3.25, "volume": 194361.0}, {"date": "2018-11-02", "close": 3.3, "volume": 94200.0}, {"date": "2018-11-05", "close": 3.27, "volume": 169872.0}, {"date": "2018-11-06", "close": 3.37, "volume": 210008.0}, {"date": "2018-11-07", "close": 3.27, "volume": 347321.0}, {"date": "2018-11-08", "close": 3.24, "volume": 78611.0}, {"date": "2018-11-09", "close": 3.24, "volume": 103080.0}, {"date": "2018-11-12", "close": 3.14, "volume": 100777.0}, {"date": "2018-11-13", "close": 3.19, "volume": 123299.0}, {"date": "2018-11-14", "close": 3.02, "volume": 190875.0}, {"date": "2018-11-15", "close": 3.08, "volume": 54100.0}, {"date": "2018-11-16", "close": 3.02, "volume": 73230.0}, {"date": "2018-11-19", "close": 2.88, "volume": 173938.0}, {"date": "2018-11-20", "close": 2.87, "volume": 179126.0}, {"date": "2018-11-21", "close": 2.98, "volume": 71594.0}, {"date": "2018-11-23", "close": 2.91, "volume": 31192.0}, {"date": "2018-11-26", "close": 2.93, "volume": 61481.0}, {"date": "2018-11-27", "close": 2.83, "volume": 203970.0}, {"date": "2018-11-28", "close": 2.85, "volume": 95561.0}, {"date": "2018-11-29", "close": 2.86, "volume": 117691.0}, {"date": "2018-11-30", "close": 2.83, "volume": 52330.0}, {"date": "2018-12-03", "close": 2.87, "volume": 69905.0}, {"date": "2018-12-04", "close": 2.88, "volume": 76260.0}, {"date": "2018-12-06", "close": 2.81, "volume": 187957.0}, {"date": "2018-12-07", "close": 2.7, "volume": 29406.0}, {"date": "2018-12-10", "close": 2.58, "volume": 86549.0}, {"date": "2018-12-11", "close": 2.54, "volume": 96216.0}, {"date": "2018-12-12", "close": 2.6, "volume": 78663.0}, {"date": "2018-12-13", "close": 2.575, "volume": 40700.0}, {"date": "2018-12-14", "close": 2.53, "volume": 72899.0}, {"date": "2018-12-17", "close": 2.39, "volume": 87703.0}, {"date": "2018-12-18", "close": 2.3, "volume": 158753.0}, {"date": "2018-12-19", "close": 2.35, "volume": 149104.0}, {"date": "2018-12-20", "close": 2.21, "volume": 115806.0}, {"date": "2018-12-21", "close": 2.1, "volume": 176681.0}, {"date": "2018-12-24", "close": 1.88, "volume": 154873.0}, {"date": "2018-12-26", "close": 1.98, "volume": 190304.0}, {"date": "2018-12-27", "close": 2.11, "volume": 139668.0}, {"date": "2018-12-28", "close": 2.07, "volume": 97066.0}, {"date": "2018-12-31", "close": 1.96, "volume": 141252.0}, {"date": "2019-01-02", "close": 2.15, "volume": 101253.0}, {"date": "2019-01-03", "close": 2.16, "volume": 116181.0}, {"date": "2019-01-04", "close": 2.36, "volume": 145579.0}, {"date": "2019-01-07", "close": 2.53, "volume": 102170.0}, {"date": "2019-01-08", "close": 2.55, "volume": 38748.0}, {"date": "2019-01-09", "close": 2.52, "volume": 123566.0}, {"date": "2019-01-10", "close": 2.6, "volume": 66426.0}, {"date": "2019-01-11", "close": 2.68, "volume": 101580.0}, {"date": "2019-01-14", "close": 2.72, "volume": 58368.0}, {"date": "2019-01-15", "close": 2.65, "volume": 25156.0}, {"date": "2019-01-16", "close": 2.695, "volume": 61075.0}, {"date": "2019-01-17", "close": 2.88, "volume": 100024.0}, {"date": "2019-01-18", "close": 2.86, "volume": 14083710.0}, {"date": "2019-01-22", "close": 2.88, "volume": 983789.0}, {"date": "2019-01-23", "close": 2.67, "volume": 397034.0}, {"date": "2019-01-24", "close": 2.76, "volume": 262537.0}, {"date": "2019-01-25", "close": 2.71, "volume": 186221.0}, {"date": "2019-01-28", "close": 2.78, "volume": 1163295.0}, {"date": "2019-01-29", "close": 2.63, "volume": 335011.0}, {"date": "2019-01-30", "close": 2.68, "volume": 243583.0}, {"date": "2019-01-31", "close": 2.61, "volume": 108648.0}, {"date": "2019-02-01", "close": 2.54, "volume": 168004.0}, {"date": "2019-02-04", "close": 2.49, "volume": 245965.0}, {"date": "2019-02-05", "close": 2.51, "volume": 255428.0}, {"date": "2019-02-06", "close": 2.5, "volume": 97969.0}, {"date": "2019-02-07", "close": 2.32, "volume": 277439.0}, {"date": "2019-02-08", "close": 2.25, "volume": 111512.0}, {"date": "2019-02-11", "close": 2.3, "volume": 160111.0}, {"date": "2019-02-12", "close": 2.43, "volume": 292784.0}, {"date": "2019-02-13", "close": 2.4, "volume": 128871.0}, {"date": "2019-02-14", "close": 2.41, "volume": 225286.0}, {"date": "2019-02-15", "close": 2.45, "volume": 134819.0}, {"date": "2019-02-19", "close": 2.4, "volume": 111862.0}, {"date": "2019-02-20", "close": 2.6, "volume": 576141.0}, {"date": "2019-02-21", "close": 2.62, "volume": 168718.0}, {"date": "2019-02-22", "close": 2.54, "volume": 120235.0}, {"date": "2019-02-25", "close": 2.54, "volume": 116563.0}, {"date": "2019-02-26", "close": 2.52, "volume": 67754.0}, {"date": "2019-02-27", "close": 2.48, "volume": 12304820.0}, {"date": "2019-02-28", "close": 2.33, "volume": 1113737.0}, {"date": "2019-03-01", "close": 2.28, "volume": 647438.0}, {"date": "2019-03-04", "close": 2.21, "volume": 587125.0}, {"date": "2019-03-05", "close": 2.17, "volume": 250316.0}, {"date": "2019-03-06", "close": 2.24, "volume": 720775.0}, {"date": "2019-03-07", "close": 2.22, "volume": 278694.0}, {"date": "2019-03-08", "close": 2.39, "volume": 2303547.0}, {"date": "2019-03-11", "close": 2.33, "volume": 567797.0}, {"date": "2019-03-12", "close": 2.47, "volume": 1251654.0}, {"date": "2019-03-13", "close": 2.36, "volume": 1330759.0}, {"date": "2019-03-14", "close": 2.34, "volume": 345530.0}, {"date": "2019-03-15", "close": 2.3, "volume": 274273.0}, {"date": "2019-03-18", "close": 2.49, "volume": 2255305.0}, {"date": "2019-03-19", "close": 2.39, "volume": 653777.0}, {"date": "2019-03-20", "close": 2.37, "volume": 247456.0}, {"date": "2019-03-21", "close": 2.32, "volume": 222147.0}, {"date": "2019-03-22", "close": 2.3, "volume": 279578.0}, {"date": "2019-03-25", "close": 2.24, "volume": 431622.0}, {"date": "2019-03-26", "close": 2.17, "volume": 344035.0}, {"date": "2019-03-27", "close": 2.24, "volume": 415473.0}, {"date": "2019-03-28", "close": 2.18, "volume": 578955.0}, {"date": "2019-03-29", "close": 2.19, "volume": 267159.0}, {"date": "2019-04-01", "close": 2.26, "volume": 422277.0}, {"date": "2019-04-02", "close": 2.25, "volume": 153309.0}, {"date": "2019-04-03", "close": 2.37, "volume": 959765.0}, {"date": "2019-04-04", "close": 2.47, "volume": 681770.0}, {"date": "2019-04-05", "close": 2.44, "volume": 258581.0}, {"date": "2019-04-08", "close": 2.35, "volume": 149637.0}, {"date": "2019-04-09", "close": 2.44, "volume": 468534.0}, {"date": "2019-04-10", "close": 2.49, "volume": 393179.0}, {"date": "2019-04-11", "close": 2.43, "volume": 245367.0}, {"date": "2019-04-12", "close": 2.44, "volume": 169615.0}, {"date": "2019-04-15", "close": 2.38, "volume": 131277.0}, {"date": "2019-04-16", "close": 2.35, "volume": 139496.0}, {"date": "2019-04-17", "close": 2.25, "volume": 130541.0}, {"date": "2019-04-18", "close": 2.19, "volume": 215822.0}, {"date": "2019-04-22", "close": 2.17, "volume": 114262.0}, {"date": "2019-04-23", "close": 2.24, "volume": 135561.0}, {"date": "2019-04-24", "close": 2.17, "volume": 95654.0}, {"date": "2019-04-25", "close": 2.14, "volume": 172671.0}, {"date": "2019-04-26", "close": 2.21, "volume": 181573.0}, {"date": "2019-04-29", "close": 2.19, "volume": 88393.0}, {"date": "2019-04-30", "close": 2.17, "volume": 73053.0}, {"date": "2019-05-01", "close": 2.12, "volume": 146186.0}, {"date": "2019-05-02", "close": 2.05, "volume": 134300.0}, {"date": "2019-05-03", "close": 2.1225, "volume": 86942.0}, {"date": "2019-05-06", "close": 2.17, "volume": 114661.0}, {"date": "2019-05-07", "close": 2.15, "volume": 104061.0}, {"date": "2019-05-08", "close": 2.21, "volume": 481302.0}, {"date": "2019-05-09", "close": 2.16, "volume": 147071.0}, {"date": "2019-05-10", "close": 2.08, "volume": 140378.0}, {"date": "2019-05-13", "close": 1.94, "volume": 249424.0}, {"date": "2019-05-14", "close": 2.05, "volume": 125663.0}, {"date": "2019-05-15", "close": 2.05, "volume": 134739.0}, {"date": "2019-05-16", "close": 2.05, "volume": 1253005.0}, {"date": "2019-05-17", "close": 2.02, "volume": 274542.0}, {"date": "2019-05-20", "close": 2.03, "volume": 138634.0}, {"date": "2019-05-21", "close": 2.05, "volume": 135451.0}, {"date": "2019-05-22", "close": 2.01, "volume": 88230.0}, {"date": "2019-05-23", "close": 1.95, "volume": 96996.0}, {"date": "2019-05-24", "close": 1.99, "volume": 91305.0}, {"date": "2019-05-28", "close": 1.99, "volume": 95502.0}, {"date": "2019-05-29", "close": 1.95, "volume": 90310.0}, {"date": "2019-05-30", "close": 1.93, "volume": 119476.0}, {"date": "2019-05-31", "close": 1.87, "volume": 101995.0}, {"date": "2019-06-03", "close": 1.9, "volume": 80075.0}, {"date": "2019-06-04", "close": 1.915, "volume": 430268.0}, {"date": "2019-06-05", "close": 1.95, "volume": 354719.0}, {"date": "2019-06-06", "close": 1.87, "volume": 106584.0}, {"date": "2019-06-07", "close": 1.88, "volume": 103358.0}, {"date": "2019-06-10", "close": 1.92, "volume": 85689.0}, {"date": "2019-06-11", "close": 1.95, "volume": 71434.0}, {"date": "2019-06-12", "close": 1.94, "volume": 71596.0}, {"date": "2019-06-13", "close": 2.01, "volume": 157712.0}, {"date": "2019-06-14", "close": 2.0, "volume": 56831.0}, {"date": "2019-06-17", "close": 1.99, "volume": 200224.0}, {"date": "2019-06-18", "close": 2.05, "volume": 184956.0}, {"date": "2019-06-19", "close": 2.05, "volume": 88227.0}, {"date": "2019-06-20", "close": 2.07, "volume": 130280.0}, {"date": "2019-06-21", "close": 2.04, "volume": 98602.0}, {"date": "2019-06-24", "close": 1.9, "volume": 315644.0}, {"date": "2019-06-25", "close": 1.9, "volume": 49338.0}, {"date": "2019-06-26", "close": 1.94, "volume": 51338.0}, {"date": "2019-06-27", "close": 1.97, "volume": 128869.0}, {"date": "2019-06-28", "close": 1.97, "volume": 91382.0}, {"date": "2019-07-01", "close": 2.02, "volume": 123380.0}, {"date": "2019-07-02", "close": 2.07, "volume": 163035.0}, {"date": "2019-07-03", "close": 2.16, "volume": 172086.0}, {"date": "2019-07-05", "close": 2.27, "volume": 292968.0}, {"date": "2019-07-08", "close": 2.5, "volume": 823370.0}, {"date": "2019-07-09", "close": 2.34, "volume": 329810.0}, {"date": "2019-07-10", "close": 2.37, "volume": 129457.0}, {"date": "2019-07-11", "close": 2.26, "volume": 68419.0}, {"date": "2019-07-12", "close": 2.28, "volume": 122530.0}, {"date": "2019-07-15", "close": 2.19, "volume": 147226.0}, {"date": "2019-07-16", "close": 2.18, "volume": 80959.0}, {"date": "2019-07-17", "close": 2.22, "volume": 42535.0}, {"date": "2019-07-18", "close": 2.47, "volume": 447658.0}, {"date": "2019-07-19", "close": 2.43, "volume": 85519.0}, {"date": "2019-07-22", "close": 2.62, "volume": 486532.0}, {"date": "2019-07-23", "close": 2.52, "volume": 308726.0}, {"date": "2019-07-24", "close": 2.7, "volume": 293261.0}, {"date": "2019-07-25", "close": 2.67, "volume": 220507.0}, {"date": "2019-07-26", "close": 2.6, "volume": 229681.0}, {"date": "2019-07-29", "close": 2.39, "volume": 171296.0}, {"date": "2019-07-30", "close": 2.57, "volume": 131636.0}, {"date": "2019-07-31", "close": 2.45, "volume": 230787.0}, {"date": "2019-08-01", "close": 2.35, "volume": 90444.0}, {"date": "2019-08-02", "close": 2.36, "volume": 121153.0}, {"date": "2019-08-05", "close": 2.4, "volume": 101009.0}, {"date": "2019-08-06", "close": 2.35, "volume": 119336.0}, {"date": "2019-08-07", "close": 2.55, "volume": 185990.0}, {"date": "2019-08-08", "close": 2.52, "volume": 92771.0}, {"date": "2019-08-09", "close": 2.46, "volume": 66776.0}, {"date": "2019-08-12", "close": 2.43, "volume": 43764.0}, {"date": "2019-08-13", "close": 2.51, "volume": 233498.0}, {"date": "2019-08-14", "close": 2.53, "volume": 913254.0}, {"date": "2019-08-15", "close": 2.45, "volume": 341206.0}, {"date": "2019-08-16", "close": 2.55, "volume": 237327.0}, {"date": "2019-08-19", "close": 2.58, "volume": 137953.0}, {"date": "2019-08-20", "close": 2.67, "volume": 185034.0}, {"date": "2019-08-21", "close": 2.78, "volume": 331646.0}, {"date": "2019-08-22", "close": 2.79, "volume": 381185.0}, {"date": "2019-08-23", "close": 2.74, "volume": 116151.0}, {"date": "2019-08-26", "close": 2.75, "volume": 84402.0}, {"date": "2019-08-27", "close": 2.63, "volume": 88008.0}, {"date": "2019-08-28", "close": 2.67, "volume": 98744.0}, {"date": "2019-08-29", "close": 2.61, "volume": 76082.0}, {"date": "2019-08-30", "close": 2.67, "volume": 131103.0}, {"date": "2019-09-03", "close": 2.67, "volume": 65556.0}, {"date": "2019-09-04", "close": 3.055, "volume": 2983235.0}, {"date": "2019-09-05", "close": 2.99, "volume": 432843.0}, {"date": "2019-09-06", "close": 3.02, "volume": 149293.0}, {"date": "2019-09-09", "close": 3.29, "volume": 524217.0}, {"date": "2019-09-10", "close": 3.18, "volume": 405739.0}, {"date": "2019-09-11", "close": 3.35, "volume": 258398.0}, {"date": "2019-09-12", "close": 3.26, "volume": 132277.0}, {"date": "2019-09-13", "close": 3.36, "volume": 208022.0}, {"date": "2019-09-16", "close": 3.35, "volume": 348165.0}, {"date": "2019-09-17", "close": 3.28, "volume": 117904.0}, {"date": "2019-09-18", "close": 3.46, "volume": 128992.0}, {"date": "2019-09-19", "close": 3.44, "volume": 187032.0}, {"date": "2019-09-20", "close": 3.55, "volume": 231547.0}, {"date": "2019-09-23", "close": 3.56, "volume": 148789.0}, {"date": "2019-09-24", "close": 3.53, "volume": 123712.0}, {"date": "2019-09-25", "close": 3.43, "volume": 72858.0}, {"date": "2019-09-26", "close": 3.39, "volume": 157049.0}, {"date": "2019-09-27", "close": 3.44, "volume": 91990.0}, {"date": "2019-09-30", "close": 3.35, "volume": 143604.0}, {"date": "2019-10-01", "close": 3.03, "volume": 317330.0}, {"date": "2019-10-02", "close": 2.94, "volume": 127862.0}, {"date": "2019-10-03", "close": 2.96, "volume": 205056.0}, {"date": "2019-10-04", "close": 3.03, "volume": 105398.0}, {"date": "2019-10-07", "close": 2.98, "volume": 148804.0}, {"date": "2019-10-08", "close": 2.92, "volume": 92107.0}, {"date": "2019-10-09", "close": 2.9, "volume": 80110.0}, {"date": "2019-10-10", "close": 2.83, "volume": 97430.0}, {"date": "2019-10-11", "close": 2.85, "volume": 41577.0}, {"date": "2019-10-14", "close": 2.85, "volume": 31295.0}, {"date": "2019-10-15", "close": 2.8, "volume": 46246.0}, {"date": "2019-10-16", "close": 2.74, "volume": 72677.0}, {"date": "2019-10-17", "close": 2.83, "volume": 50685.0}, {"date": "2019-10-18", "close": 2.84, "volume": 52135.0}, {"date": "2019-10-21", "close": 2.79, "volume": 33563.0}, {"date": "2019-10-22", "close": 2.76, "volume": 34073.0}, {"date": "2019-10-23", "close": 2.74, "volume": 42736.0}, {"date": "2019-10-24", "close": 2.64, "volume": 36181.0}, {"date": "2019-10-25", "close": 2.53, "volume": 76620.0}, {"date": "2019-10-28", "close": 2.52, "volume": 71855.0}, {"date": "2019-10-29", "close": 2.58, "volume": 74194.0}, {"date": "2019-10-30", "close": 2.5, "volume": 41123.0}, {"date": "2019-10-31", "close": 2.36, "volume": 57698.0}, {"date": "2019-11-01", "close": 2.38, "volume": 27880.0}, {"date": "2019-11-04", "close": 2.39, "volume": 142880.0}, {"date": "2019-11-05", "close": 2.68, "volume": 965597.0}, {"date": "2019-11-06", "close": 2.56, "volume": 132113.0}, {"date": "2019-11-07", "close": 2.58, "volume": 80143.0}, {"date": "2019-11-08", "close": 2.54, "volume": 50407.0}, {"date": "2019-11-11", "close": 2.52, "volume": 48496.0}, {"date": "2019-11-12", "close": 2.55, "volume": 100899.0}, {"date": "2019-11-13", "close": 2.43, "volume": 136716.0}, {"date": "2019-11-14", "close": 2.56, "volume": 169552.0}, {"date": "2019-11-15", "close": 2.49, "volume": 60047.0}, {"date": "2019-11-18", "close": 2.335, "volume": 217223.0}, {"date": "2019-11-19", "close": 2.38, "volume": 73870.0}, {"date": "2019-11-20", "close": 2.26, "volume": 60928.0}, {"date": "2019-11-21", "close": 2.3, "volume": 52386.0}, {"date": "2019-11-22", "close": 2.295, "volume": 37042.0}, {"date": "2019-11-25", "close": 2.38, "volume": 152431.0}, {"date": "2019-11-26", "close": 2.35, "volume": 91298.0}, {"date": "2019-11-27", "close": 2.35, "volume": 63843.0}, {"date": "2019-11-29", "close": 2.29, "volume": 57820.0}, {"date": "2019-12-02", "close": 2.37, "volume": 256156.0}, {"date": "2019-12-03", "close": 2.37, "volume": 127667.0}, {"date": "2019-12-04", "close": 2.37, "volume": 56581.0}, {"date": "2019-12-05", "close": 2.36, "volume": 82801.0}, {"date": "2019-12-06", "close": 2.32, "volume": 120868.0}, {"date": "2019-12-09", "close": 2.22, "volume": 121277.0}, {"date": "2019-12-10", "close": 2.22, "volume": 54299.0}, {"date": "2019-12-11", "close": 2.34, "volume": 109660.0}, {"date": "2019-12-12", "close": 2.39, "volume": 89133.0}, {"date": "2019-12-13", "close": 2.2999, "volume": 43415.0}, {"date": "2019-12-16", "close": 2.3, "volume": 65331.0}, {"date": "2019-12-17", "close": 2.45, "volume": 1396224.0}, {"date": "2019-12-18", "close": 2.64, "volume": 633319.0}, {"date": "2019-12-19", "close": 2.56, "volume": 337778.0}, {"date": "2019-12-20", "close": 2.65, "volume": 183782.0}, {"date": "2019-12-23", "close": 2.63, "volume": 118869.0}, {"date": "2019-12-24", "close": 2.56, "volume": 81191.0}, {"date": "2019-12-26", "close": 2.45, "volume": 97392.0}, {"date": "2019-12-27", "close": 2.45, "volume": 117790.0}, {"date": "2019-12-30", "close": 2.32, "volume": 241492.0}, {"date": "2019-12-31", "close": 2.31, "volume": 144918.0}, {"date": "2020-01-02", "close": 2.4, "volume": 212086.0}, {"date": "2020-01-03", "close": 2.41, "volume": 118900.0}, {"date": "2020-01-06", "close": 2.35, "volume": 107571.0}, {"date": "2020-01-07", "close": 2.34, "volume": 106734.0}, {"date": "2020-01-08", "close": 2.29, "volume": 109291.0}, {"date": "2020-01-09", "close": 2.22, "volume": 141170.0}, {"date": "2020-01-10", "close": 2.27, "volume": 88370.0}, {"date": "2020-01-13", "close": 2.24, "volume": 84217.0}, {"date": "2020-01-14", "close": 2.27, "volume": 362832.0}, {"date": "2020-01-15", "close": 2.19, "volume": 1165483.0}, {"date": "2020-01-16", "close": 2.26, "volume": 434216.0}, {"date": "2020-01-17", "close": 2.19, "volume": 340484.0}, {"date": "2020-01-21", "close": 2.15, "volume": 296556.0}, {"date": "2020-01-22", "close": 2.16, "volume": 225175.0}, {"date": "2020-01-23", "close": 2.15, "volume": 144759.0}, {"date": "2020-01-24", "close": 2.12, "volume": 106667.0}, {"date": "2020-01-27", "close": 2.05, "volume": 210955.0}, {"date": "2020-01-28", "close": 2.05, "volume": 76447.0}, {"date": "2020-01-29", "close": 2.045, "volume": 179362.0}, {"date": "2020-01-30", "close": 1.97, "volume": 113691.0}, {"date": "2020-01-31", "close": 2.01, "volume": 126825.0}, {"date": "2020-02-03", "close": 2.05, "volume": 116575.0}, {"date": "2020-02-04", "close": 2.05, "volume": 100971.0}, {"date": "2020-02-05", "close": 2.095, "volume": 88036.0}, {"date": "2020-02-06", "close": 2.17, "volume": 334534.0}, {"date": "2020-02-07", "close": 2.09, "volume": 117923.0}, {"date": "2020-02-10", "close": 2.02, "volume": 132761.0}, {"date": "2020-02-11", "close": 2.06, "volume": 164301.0}, {"date": "2020-02-12", "close": 1.99, "volume": 180998.0}, {"date": "2020-02-13", "close": 1.97, "volume": 137762.0}, {"date": "2020-02-14", "close": 1.99, "volume": 93336.0}, {"date": "2020-02-18", "close": 1.98, "volume": 130405.0}, {"date": "2020-02-19", "close": 2.03, "volume": 291803.0}, {"date": "2020-02-20", "close": 2.05, "volume": 116024.0}, {"date": "2020-02-21", "close": 2.01, "volume": 114757.0}, {"date": "2020-02-24", "close": 1.91, "volume": 154966.0}, {"date": "2020-02-25", "close": 1.65, "volume": 338576.0}, {"date": "2020-02-26", "close": 1.61, "volume": 262867.0}, {"date": "2020-02-27", "close": 1.51, "volume": 270093.0}, {"date": "2020-02-28", "close": 1.46, "volume": 303100.0}, {"date": "2020-03-02", "close": 1.63, "volume": 271779.0}, {"date": "2020-03-03", "close": 1.58, "volume": 180373.0}, {"date": "2020-03-04", "close": 1.595, "volume": 108038.0}, {"date": "2020-03-05", "close": 1.56, "volume": 113178.0}, {"date": "2020-03-06", "close": 1.41, "volume": 206325.0}, {"date": "2020-03-09", "close": 1.14, "volume": 220275.0}, {"date": "2020-03-10", "close": 1.14, "volume": 187685.0}, {"date": "2020-03-11", "close": 0.96, "volume": 258453.0}, {"date": "2020-03-12", "close": 0.9, "volume": 379855.0}, {"date": "2020-03-13", "close": 0.8202, "volume": 196269.0}, {"date": "2020-03-16", "close": 1.01, "volume": 273763.0}, {"date": "2020-03-17", "close": 1.095, "volume": 235685.0}, {"date": "2020-03-18", "close": 0.9, "volume": 302129.0}, {"date": "2020-03-19", "close": 0.85, "volume": 157941.0}, {"date": "2020-03-20", "close": 0.8697, "volume": 344362.0}, {"date": "2020-03-23", "close": 0.83, "volume": 135474.0}, {"date": "2020-03-24", "close": 0.878, "volume": 159470.0}, {"date": "2020-03-25", "close": 0.96, "volume": 240832.0}, {"date": "2020-03-26", "close": 0.95, "volume": 129396.0}, {"date": "2020-03-27", "close": 0.8838, "volume": 108572.0}, {"date": "2020-03-30", "close": 0.88, "volume": 66623.0}, {"date": "2020-03-31", "close": 0.82, "volume": 158712.0}, {"date": "2020-04-01", "close": 0.7296, "volume": 251250.0}, {"date": "2020-04-02", "close": 0.7451, "volume": 111661.0}, {"date": "2020-04-03", "close": 0.8399, "volume": 129732.0}, {"date": "2020-04-06", "close": 0.7907, "volume": 76264.0}, {"date": "2020-04-07", "close": 0.7999, "volume": 108611.0}, {"date": "2020-04-08", "close": 0.7802, "volume": 50250.0}, {"date": "2020-04-09", "close": 0.8461, "volume": 160731.0}, {"date": "2020-04-13", "close": 0.8557, "volume": 74876.0}, {"date": "2020-04-14", "close": 0.88, "volume": 93642.0}, {"date": "2020-04-15", "close": 0.815, "volume": 102638.0}, {"date": "2020-04-16", "close": 0.84, "volume": 111690.0}, {"date": "2020-04-17", "close": 0.9013, "volume": 78272.0}, {"date": "2020-04-20", "close": 0.96, "volume": 113545.0}, {"date": "2020-04-21", "close": 0.891, "volume": 87145.0}, {"date": "2020-04-22", "close": 0.9253, "volume": 128686.0}, {"date": "2020-04-23", "close": 0.9, "volume": 122464.0}, {"date": "2020-04-24", "close": 0.92, "volume": 79665.0}, {"date": "2020-04-27", "close": 0.9, "volume": 170976.0}, {"date": "2020-04-28", "close": 1.18, "volume": 2062722.0}, {"date": "2020-04-29", "close": 1.3134, "volume": 1151909.0}, {"date": "2020-04-30", "close": 1.22, "volume": 326579.0}, {"date": "2020-05-01", "close": 1.11, "volume": 165512.0}, {"date": "2020-05-04", "close": 1.17, "volume": 125680.0}, {"date": "2020-05-05", "close": 1.135, "volume": 82908.0}, {"date": "2020-05-06", "close": 1.07, "volume": 85001.0}, {"date": "2020-05-07", "close": 1.06, "volume": 68426.0}, {"date": "2020-05-08", "close": 1.08, "volume": 135057.0}, {"date": "2020-05-11", "close": 1.06, "volume": 64337.0}, {"date": "2020-05-12", "close": 1.195, "volume": 446384.0}, {"date": "2020-05-13", "close": 1.03, "volume": 182861.0}, {"date": "2020-05-14", "close": 0.97, "volume": 113132.0}, {"date": "2020-05-15", "close": 1.04, "volume": 182806.0}, {"date": "2020-05-18", "close": 1.27, "volume": 394948.0}, {"date": "2020-05-19", "close": 1.19, "volume": 56962.0}, {"date": "2020-05-20", "close": 1.2, "volume": 61171.0}, {"date": "2020-05-21", "close": 1.16, "volume": 228558.0}, {"date": "2020-05-22", "close": 1.18, "volume": 99611.0}, {"date": "2020-05-26", "close": 1.22, "volume": 100479.0}, {"date": "2020-05-27", "close": 1.18, "volume": 65714.0}, {"date": "2020-05-28", "close": 1.27, "volume": 255684.0}, {"date": "2020-05-29", "close": 1.29, "volume": 160290.0}, {"date": "2020-06-01", "close": 1.38, "volume": 467164.0}, {"date": "2020-06-02", "close": 1.32, "volume": 119740.0}, {"date": "2020-06-03", "close": 1.21, "volume": 134658.0}, {"date": "2020-06-04", "close": 1.3, "volume": 243432.0}, {"date": "2020-06-05", "close": 1.48, "volume": 1949444.0}, {"date": "2020-06-08", "close": 1.44, "volume": 1176747.0}, {"date": "2020-06-09", "close": 1.36, "volume": 478940.0}, {"date": "2020-06-10", "close": 1.31, "volume": 256851.0}, {"date": "2020-06-11", "close": 1.14, "volume": 556734.0}, {"date": "2020-06-12", "close": 1.1899, "volume": 198632.0}, {"date": "2020-06-15", "close": 1.19, "volume": 190260.0}, {"date": "2020-06-16", "close": 1.26, "volume": 486806.0}, {"date": "2020-06-17", "close": 1.17, "volume": 207146.0}, {"date": "2020-06-18", "close": 1.17, "volume": 126710.0}, {"date": "2020-06-19", "close": 1.15, "volume": 266791.0}, {"date": "2020-06-22", "close": 1.22, "volume": 390030.0}, {"date": "2020-06-23", "close": 1.14, "volume": 200787.0}, {"date": "2020-06-24", "close": 1.08, "volume": 326293.0}, {"date": "2020-06-25", "close": 1.11, "volume": 82176.0}, {"date": "2020-06-26", "close": 1.05, "volume": 116415.0}, {"date": "2020-06-29", "close": 0.99, "volume": 861816.0}, {"date": "2020-06-30", "close": 0.7926, "volume": 2330288.0}, {"date": "2020-07-01", "close": 0.4801, "volume": 25660330.0}, {"date": "2020-07-02", "close": 0.4898, "volume": 6931568.0}, {"date": "2020-07-06", "close": 0.659, "volume": 58608870.0}, {"date": "2020-07-07", "close": 0.7, "volume": 51821580.0}, {"date": "2020-07-08", "close": 0.619, "volume": 17126100.0}, {"date": "2020-07-09", "close": 0.5894, "volume": 10634370.0}, {"date": "2020-07-10", "close": 0.588, "volume": 7315357.0}, {"date": "2020-07-13", "close": 0.639, "volume": 14023110.0}, {"date": "2020-07-14", "close": 0.599, "volume": 6305871.0}, {"date": "2020-07-15", "close": 0.6016, "volume": 5087198.0}, {"date": "2020-07-16", "close": 0.5913, "volume": 4854942.0}, {"date": "2020-07-17", "close": 0.5895, "volume": 4363765.0}, {"date": "2020-07-20", "close": 0.5783, "volume": 6247025.0}, {"date": "2020-07-21", "close": 0.594, "volume": 5954741.0}, {"date": "2020-07-22", "close": 0.63, "volume": 8061866.0}, {"date": "2020-07-23", "close": 0.587, "volume": 4280366.0}, {"date": "2020-07-24", "close": 0.5799, "volume": 2801695.0}, {"date": "2020-07-27", "close": 0.555, "volume": 4077668.0}, {"date": "2020-07-28", "close": 0.5499, "volume": 3328886.0}, {"date": "2020-07-29", "close": 0.5685, "volume": 3303020.0}, {"date": "2020-07-30", "close": 0.56, "volume": 2632789.0}, {"date": "2020-07-31", "close": 0.5485, "volume": 1695897.0}, {"date": "2020-08-03", "close": 0.5575, "volume": 2059371.0}, {"date": "2020-08-04", "close": 0.6078, "volume": 7016077.0}, {"date": "2020-08-05", "close": 0.5909, "volume": 3049904.0}, {"date": "2020-08-06", "close": 0.5891, "volume": 3726616.0}, {"date": "2020-08-07", "close": 0.5814, "volume": 2732786.0}, {"date": "2020-08-10", "close": 0.6034, "volume": 5334274.0}, {"date": "2020-08-11", "close": 0.5587, "volume": 4067685.0}, {"date": "2020-08-12", "close": 0.554, "volume": 2722714.0}, {"date": "2020-08-13", "close": 0.5679, "volume": 6581235.0}, {"date": "2020-08-14", "close": 0.5564, "volume": 2244373.0}, {"date": "2020-08-17", "close": 0.5547, "volume": 1562603.0}, {"date": "2020-08-18", "close": 0.5575, "volume": 4372556.0}, {"date": "2020-08-19", "close": 0.547, "volume": 1926242.0}, {"date": "2020-08-20", "close": 1.82, "volume": 991106200.0}, {"date": "2020-08-21", "close": 1.23, "volume": 240048800.0}, {"date": "2020-08-24", "close": 1.39, "volume": 88891300.0}, {"date": "2020-08-25", "close": 1.48, "volume": 94751000.0}, {"date": "2020-08-26", "close": 1.24, "volume": 54452470.0}, {"date": "2020-08-27", "close": 1.09, "volume": 66464200.0}, {"date": "2020-08-28", "close": 1.2, "volume": 173364900.0}, {"date": "2020-08-31", "close": 1.25, "volume": 44829300.0}, {"date": "2020-09-01", "close": 1.24, "volume": 36049020.0}, {"date": "2020-09-02", "close": 1.19, "volume": 25943010.0}, {"date": "2020-09-03", "close": 1.07, "volume": 36124770.0}, {"date": "2020-09-04", "close": 1.16, "volume": 27664780.0}, {"date": "2020-09-08", "close": 1.04, "volume": 31538900.0}, {"date": "2020-09-09", "close": 0.9021, "volume": 28093230.0}, {"date": "2020-09-10", "close": 0.8884, "volume": 15389370.0}, {"date": "2020-09-11", "close": 0.8388, "volume": 14271310.0}, {"date": "2020-09-14", "close": 0.873, "volume": 11585620.0}, {"date": "2020-09-15", "close": 0.832, "volume": 8022231.0}, {"date": "2020-09-16", "close": 0.8796, "volume": 20203330.0}, {"date": "2020-09-17", "close": 0.9036, "volume": 20104070.0}, {"date": "2020-09-18", "close": 0.9486, "volume": 10020680.0}, {"date": "2020-09-21", "close": 0.9457, "volume": 9402595.0}, {"date": "2020-09-22", "close": 0.9398, "volume": 5543669.0}, {"date": "2020-09-23", "close": 0.8491, "volume": 11195290.0}, {"date": "2020-09-24", "close": 0.9, "volume": 15251190.0}, {"date": "2020-09-25", "close": 0.93, "volume": 7248379.0}, {"date": "2020-09-28", "close": 0.89, "volume": 8191638.0}, {"date": "2020-09-29", "close": 1.11, "volume": 27994320.0}, {"date": "2020-09-30", "close": 0.9996, "volume": 15615190.0}, {"date": "2020-10-01", "close": 0.965, "volume": 5462062.0}, {"date": "2020-10-02", "close": 0.908, "volume": 5694167.0}, {"date": "2020-10-05", "close": 0.9873, "volume": 12691870.0}, {"date": "2020-10-06", "close": 0.9841, "volume": 8551112.0}, {"date": "2020-10-07", "close": 1.21, "volume": 55819830.0}, {"date": "2020-10-08", "close": 1.02, "volume": 99564480.0}, {"date": "2020-10-09", "close": 1.04, "volume": 29321320.0}, {"date": "2020-10-12", "close": 1.08, "volume": 12524740.0}, {"date": "2020-10-13", "close": 1.06, "volume": 16489640.0}, {"date": "2020-10-14", "close": 1.16, "volume": 48079310.0}, {"date": "2020-10-15", "close": 1.21, "volume": 59094610.0}, {"date": "2020-10-16", "close": 1.22, "volume": 26965480.0}, {"date": "2020-10-19", "close": 1.11, "volume": 23053960.0}, {"date": "2020-10-20", "close": 1.12, "volume": 8974922.0}, {"date": "2020-10-21", "close": 1.1, "volume": 12689020.0}, {"date": "2020-10-22", "close": 1.09, "volume": 9106675.0}, {"date": "2020-10-23", "close": 1.07, "volume": 7273434.0}, {"date": "2020-10-26", "close": 0.965, "volume": 8455140.0}, {"date": "2020-10-27", "close": 1.03, "volume": 9494667.0}, {"date": "2020-10-28", "close": 0.976, "volume": 5352834.0}, {"date": "2020-10-29", "close": 1.02, "volume": 5857348.0}, {"date": "2020-10-30", "close": 0.96, "volume": 5383669.0}, {"date": "2020-11-02", "close": 0.9802, "volume": 3795484.0}, {"date": "2020-11-03", "close": 1.04, "volume": 10557520.0}, {"date": "2020-11-04", "close": 0.995, "volume": 6632642.0}, {"date": "2020-11-05", "close": 1.06, "volume": 17246140.0}, {"date": "2020-11-06", "close": 1.07, "volume": 10578440.0}, {"date": "2020-11-09", "close": 1.06, "volume": 13966780.0}, {"date": "2020-11-10", "close": 1.06, "volume": 10363090.0}, {"date": "2020-11-11", "close": 1.02, "volume": 11651770.0}, {"date": "2020-11-12", "close": 0.9763, "volume": 14627430.0}, {"date": "2020-11-13", "close": 0.9988, "volume": 6057584.0}, {"date": "2020-11-16", "close": 1.03, "volume": 8174474.0}, {"date": "2020-11-17", "close": 1.07, "volume": 11983120.0}, {"date": "2020-11-18", "close": 1.09, "volume": 12862500.0}, {"date": "2020-11-19", "close": 1.28, "volume": 53228120.0}, {"date": "2020-11-20", "close": 1.35, "volume": 42743470.0}, {"date": "2020-11-23", "close": 2.13, "volume": 98188940.0}, {"date": "2020-11-24", "close": 2.1, "volume": 112702800.0}, {"date": "2020-11-25", "close": 1.95, "volume": 31129310.0}, {"date": "2020-11-27", "close": 2.135, "volume": 17186780.0}, {"date": "2020-11-30", "close": 2.0, "volume": 21138710.0}, {"date": "2020-12-01", "close": 1.89, "volume": 16397130.0}, {"date": "2020-12-02", "close": 1.88, "volume": 16064190.0}, {"date": "2020-12-03", "close": 1.79, "volume": 7436118.0}, {"date": "2020-12-04", "close": 1.81, "volume": 9474323.0}, {"date": "2020-12-07", "close": 1.67, "volume": 10342690.0}, {"date": "2020-12-08", "close": 1.83, "volume": 14187190.0}, {"date": "2020-12-09", "close": 1.71, "volume": 8073394.0}, {"date": "2020-12-10", "close": 1.74, "volume": 7819154.0}, {"date": "2020-12-11", "close": 1.8, "volume": 16692630.0}, {"date": "2020-12-14", "close": 2.08, "volume": 22021870.0}, {"date": "2020-12-15", "close": 1.9, "volume": 26916470.0}, {"date": "2020-12-16", "close": 2.17, "volume": 17105730.0}, {"date": "2020-12-17", "close": 2.33, "volume": 23144840.0}, {"date": "2020-12-18", "close": 2.39, "volume": 18605610.0}, {"date": "2020-12-21", "close": 2.86, "volume": 62239570.0}, {"date": "2020-12-22", "close": 2.87, "volume": 35171330.0}, {"date": "2020-12-23", "close": 2.91, "volume": 16394670.0}, {"date": "2020-12-24", "close": 3.7, "volume": 108231400.0}, {"date": "2020-12-28", "close": 4.82, "volume": 76277470.0}, {"date": "2020-12-29", "close": 4.62, "volume": 64548290.0}, {"date": "2020-12-30", "close": 4.0, "volume": 33718410.0}, {"date": "2020-12-31", "close": 4.25, "volume": 39173450.0}, {"date": "2021-01-04", "close": 4.33, "volume": 17957430.0}, {"date": "2021-01-05", "close": 4.31, "volume": 17119660.0}, {"date": "2021-01-06", "close": 4.39, "volume": 26616830.0}, {"date": "2021-01-07", "close": 4.48, "volume": 22204480.0}, {"date": "2021-01-08", "close": 4.4, "volume": 15480550.0}, {"date": "2021-01-11", "close": 5.05, "volume": 38235290.0}, {"date": "2021-01-12", "close": 6.06, "volume": 46220520.0}, {"date": "2021-01-13", "close": 6.99, "volume": 66695270.0}, {"date": "2021-01-14", "close": 6.8, "volume": 28122920.0}, {"date": "2021-01-15", "close": 6.4, "volume": 19173610.0}, {"date": "2021-01-19", "close": 11.03, "volume": 149739400.0}, {"date": "2021-01-20", "close": 8.67, "volume": 140380500.0}, {"date": "2021-01-21", "close": 9.3, "volume": 62791840.0}, {"date": "2021-01-22", "close": 10.51, "volume": 66448300.0}, {"date": "2021-01-25", "close": 13.24, "volume": 97691990.0}, {"date": "2021-01-26", "close": 12.67, "volume": 38863110.0}, {"date": "2021-01-27", "close": 11.73, "volume": 48721450.0}, {"date": "2021-01-28", "close": 11.09, "volume": 33041880.0}, {"date": "2021-01-29", "close": 10.16, "volume": 27738420.0}, {"date": "2021-02-01", "close": 11.09, "volume": 23424080.0}, {"date": "2021-02-02", "close": 11.02, "volume": 22126600.0}, {"date": "2021-02-03", "close": 12.24, "volume": 29104860.0}, {"date": "2021-02-04", "close": 11.76, "volume": 17399060.0}, {"date": "2021-02-05", "close": 11.55, "volume": 14095300.0}, {"date": "2021-02-08", "close": 12.995, "volume": 30984450.0}, {"date": "2021-02-09", "close": 13.39, "volume": 31066300.0}, {"date": "2021-02-10", "close": 14.44, "volume": 34191640.0}, {"date": "2021-02-11", "close": 14.14, "volume": 21926220.0}, {"date": "2021-02-12", "close": 14.61, "volume": 20462550.0}, {"date": "2021-02-16", "close": 13.79, "volume": 17102320.0}, {"date": "2021-02-17", "close": 12.47, "volume": 21996770.0}, {"date": "2021-02-18", "close": 10.66, "volume": 26970530.0}, {"date": "2021-02-19", "close": 12.17, "volume": 23770530.0}, {"date": "2021-02-22", "close": 11.25, "volume": 19477820.0}, {"date": "2021-02-23", "close": 10.71, "volume": 25314430.0}, {"date": "2021-02-24", "close": 11.4, "volume": 19189000.0}, {"date": "2021-02-25", "close": 10.03, "volume": 16911770.0}, {"date": "2021-02-26", "close": 9.71, "volume": 18376320.0}, {"date": "2021-03-01", "close": 9.93, "volume": 14868270.0}, {"date": "2021-03-02", "close": 9.26, "volume": 13898280.0}, {"date": "2021-03-03", "close": 8.25, "volume": 23238300.0}, {"date": "2021-03-04", "close": 7.02, "volume": 39932170.0}, {"date": "2021-03-05", "close": 6.98, "volume": 32337400.0}, {"date": "2021-03-08", "close": 7.29, "volume": 29014400.0}, {"date": "2021-03-09", "close": 8.74, "volume": 29552950.0}, {"date": "2021-03-10", "close": 8.57, "volume": 26146010.0}, {"date": "2021-03-11", "close": 9.65, "volume": 17518060.0}, {"date": "2021-03-12", "close": 10.1, "volume": 20979500.0}, {"date": "2021-03-15", "close": 9.89, "volume": 16295910.0}, {"date": "2021-03-16", "close": 9.2, "volume": 18873700.0}, {"date": "2021-03-17", "close": 9.45, "volume": 20361190.0}, {"date": "2021-03-18", "close": 8.48, "volume": 18377400.0}, {"date": "2021-03-19", "close": 10.01, "volume": 42420330.0}, {"date": "2021-03-22", "close": 10.06, "volume": 20489250.0}, {"date": "2021-03-23", "close": 9.09, "volume": 14958470.0}, {"date": "2021-03-24", "close": 8.16, "volume": 13683970.0}, {"date": "2021-03-25", "close": 8.59, "volume": 13899630.0}, {"date": "2021-03-26", "close": 8.57, "volume": 10526030.0}, {"date": "2021-03-29", "close": 7.99, "volume": 11881510.0}, {"date": "2021-03-30", "close": 8.72, "volume": 21173860.0}, {"date": "2021-03-31", "close": 9.81, "volume": 19753570.0}, {"date": "2021-04-01", "close": 9.97, "volume": 16183970.0}, {"date": "2021-04-05", "close": 8.96, "volume": 12358110.0}, {"date": "2021-04-06", "close": 8.93, "volume": 7703619.0}, {"date": "2021-04-07", "close": 8.53, "volume": 8851435.0}, {"date": "2021-04-08", "close": 8.63, "volume": 10951360.0}, {"date": "2021-04-09", "close": 8.2, "volume": 7799572.0}, {"date": "2021-04-12", "close": 7.31, "volume": 12720590.0}, {"date": "2021-04-13", "close": 7.26, "volume": 12903230.0}, {"date": "2021-04-14", "close": 7.24, "volume": 9850293.0}, {"date": "2021-04-15", "close": 6.37, "volume": 17873750.0}, {"date": "2021-04-16", "close": 6.33, "volume": 12087110.0}, {"date": "2021-04-19", "close": 6.21, "volume": 15627410.0}, {"date": "2021-04-20", "close": 5.87, "volume": 14602110.0}, {"date": "2021-04-21", "close": 6.29, "volume": 13155530.0}, {"date": "2021-04-22", "close": 6.08, "volume": 18334830.0}, {"date": "2021-04-23", "close": 6.64, "volume": 15064900.0}, {"date": "2021-04-26", "close": 7.2, "volume": 14571630.0}, {"date": "2021-04-27", "close": 7.09, "volume": 12314980.0}, {"date": "2021-04-28", "close": 7.27, "volume": 8298392.0}, {"date": "2021-04-29", "close": 6.97, "volume": 8577271.0}, {"date": "2021-04-30", "close": 6.78, "volume": 9154312.0}, {"date": "2021-05-03", "close": 6.73, "volume": 8865308.0}, {"date": "2021-05-04", "close": 6.51, "volume": 9736460.0}, {"date": "2021-05-05", "close": 6.33, "volume": 9079166.0}, {"date": "2021-05-06", "close": 5.83, "volume": 13877360.0}, {"date": "2021-05-07", "close": 5.84, "volume": 8491890.0}, {"date": "2021-05-10", "close": 5.35, "volume": 11560060.0}, {"date": "2021-05-11", "close": 5.61, "volume": 14104330.0}, {"date": "2021-05-12", "close": 5.02, "volume": 11853820.0}, {"date": "2021-05-13", "close": 4.76, "volume": 13659010.0}, {"date": "2021-05-14", "close": 5.9, "volume": 35338780.0}, {"date": "2021-05-17", "close": 6.795, "volume": 22928710.0}, {"date": "2021-05-18", "close": 6.86, "volume": 21547640.0}, {"date": "2021-05-19", "close": 6.69, "volume": 14354700.0}, {"date": "2021-05-20", "close": 6.78, "volume": 11653350.0}, {"date": "2021-05-21", "close": 6.87, "volume": 10785460.0}, {"date": "2021-05-24", "close": 6.9, "volume": 6837204.0}, {"date": "2021-05-25", "close": 6.93, "volume": 11686790.0}, {"date": "2021-05-26", "close": 7.56, "volume": 11121570.0}, {"date": "2021-05-27", "close": 7.93, "volume": 12871490.0}, {"date": "2021-05-28", "close": 7.56, "volume": 9480321.0}, {"date": "2021-06-01", "close": 8.13, "volume": 9780889.0}, {"date": "2021-06-02", "close": 8.08, "volume": 9212947.0}, {"date": "2021-06-03", "close": 7.68, "volume": 9232212.0}, {"date": "2021-06-04", "close": 7.64, "volume": 6013052.0}, {"date": "2021-06-07", "close": 8.91, "volume": 19841480.0}, {"date": "2021-06-08", "close": 8.99, "volume": 13712380.0}, {"date": "2021-06-09", "close": 8.77, "volume": 12349130.0}, {"date": "2021-06-10", "close": 8.19, "volume": 8257315.0}, {"date": "2021-06-11", "close": 8.36, "volume": 4614758.0}, {"date": "2021-06-14", "close": 8.31, "volume": 6900139.0}, {"date": "2021-06-15", "close": 7.9, "volume": 6876972.0}, {"date": "2021-06-16", "close": 8.06, "volume": 6288316.0}, {"date": "2021-06-17", "close": 7.91, "volume": 7304599.0}, {"date": "2021-06-18", "close": 7.76, "volume": 11036340.0}, {"date": "2021-06-21", "close": 7.91, "volume": 6400709.0}, {"date": "2021-06-22", "close": 8.09, "volume": 8994803.0}, {"date": "2021-06-23", "close": 8.22, "volume": 6505264.0}, {"date": "2021-06-24", "close": 8.02, "volume": 5345678.0}, {"date": "2021-06-25", "close": 8.15, "volume": 32848050.0}, {"date": "2021-06-28", "close": 7.81, "volume": 9228071.0}, {"date": "2021-06-29", "close": 7.44, "volume": 8161812.0}, {"date": "2021-06-30", "close": 7.27, "volume": 8788269.0}, {"date": "2021-07-01", "close": 7.39, "volume": 5585280.0}, {"date": "2021-07-02", "close": 6.91, "volume": 7088485.0}, {"date": "2021-07-06", "close": 6.85, "volume": 5775694.0}, {"date": "2021-07-07", "close": 6.5, "volume": 6095514.0}, {"date": "2021-07-08", "close": 6.73, "volume": 7785773.0}, {"date": "2021-07-09", "close": 6.77, "volume": 5035658.0}, {"date": "2021-07-12", "close": 6.65, "volume": 3776998.0}, {"date": "2021-07-13", "close": 6.25, "volume": 4464160.0}, {"date": "2021-07-14", "close": 5.93, "volume": 7351473.0}, {"date": "2021-07-15", "close": 5.99, "volume": 5676131.0}, {"date": "2021-07-16", "close": 5.66, "volume": 5577618.0}, {"date": "2021-07-19", "close": 5.66, "volume": 6469694.0}, {"date": "2021-07-20", "close": 6.13, "volume": 8328814.0}, {"date": "2021-07-21", "close": 6.51, "volume": 6959253.0}, {"date": "2021-07-22", "close": 6.11, "volume": 5363317.0}, {"date": "2021-07-23", "close": 5.85, "volume": 4132995.0}, {"date": "2021-07-26", "close": 6.02, "volume": 5307451.0}, {"date": "2021-07-27", "close": 5.79, "volume": 5394645.0}, {"date": "2021-07-28", "close": 6.26, "volume": 6910629.0}, {"date": "2021-07-29", "close": 6.25, "volume": 3406307.0}, {"date": "2021-07-30", "close": 6.09, "volume": 3272177.0}, {"date": "2021-08-02", "close": 5.88, "volume": 4606311.0}, {"date": "2021-08-03", "close": 5.84, "volume": 4245294.0}, {"date": "2021-08-04", "close": 5.6, "volume": 5851957.0}, {"date": "2021-08-05", "close": 5.81, "volume": 5759642.0}, {"date": "2021-08-06", "close": 5.81, "volume": 4165193.0}, {"date": "2021-08-09", "close": 5.98, "volume": 9060893.0}, {"date": "2021-08-10", "close": 6.06, "volume": 12707100.0}, {"date": "2021-08-11", "close": 5.8, "volume": 7945357.0}, {"date": "2021-08-12", "close": 5.71, "volume": 6958298.0}, {"date": "2021-08-13", "close": 5.24, "volume": 9993487.0}, {"date": "2021-08-16", "close": 5.27, "volume": 7061419.0}, {"date": "2021-08-17", "close": 5.24, "volume": 5140074.0}, {"date": "2021-08-18", "close": 5.19, "volume": 6422633.0}, {"date": "2021-08-19", "close": 4.96, "volume": 7544023.0}, {"date": "2021-08-20", "close": 4.98, "volume": 5931055.0}, {"date": "2021-08-23", "close": 5.24, "volume": 6391075.0}, {"date": "2021-08-24", "close": 5.96, "volume": 16928820.0}, {"date": "2021-08-25", "close": 6.01, "volume": 9071026.0}, {"date": "2021-08-26", "close": 6.0, "volume": 8192375.0}, {"date": "2021-08-27", "close": 6.58, "volume": 12721640.0}, {"date": "2021-08-30", "close": 6.08, "volume": 9315513.0}, {"date": "2021-08-31", "close": 6.23, "volume": 7096033.0}, {"date": "2021-09-01", "close": 6.15, "volume": 6439325.0}, {"date": "2021-09-02", "close": 6.27, "volume": 7695946.0}, {"date": "2021-09-03", "close": 6.11, "volume": 5175467.0}, {"date": "2021-09-07", "close": 6.16, "volume": 4934406.0}, {"date": "2021-09-08", "close": 5.79, "volume": 6514862.0}, {"date": "2021-09-09", "close": 7.94, "volume": 184485600.0}, {"date": "2021-09-10", "close": 6.93, "volume": 37812910.0}, {"date": "2021-09-13", "close": 6.93, "volume": 17797310.0}, {"date": "2021-09-14", "close": 6.49, "volume": 13693750.0}, {"date": "2021-09-15", "close": 6.8, "volume": 8691498.0}, {"date": "2021-09-16", "close": 6.68, "volume": 9316972.0}, {"date": "2021-09-17", "close": 6.7, "volume": 7715153.0}, {"date": "2021-09-20", "close": 6.2, "volume": 11236180.0}, {"date": "2021-09-21", "close": 6.25, "volume": 5307250.0}, {"date": "2021-09-22", "close": 6.3, "volume": 7674120.0}, {"date": "2021-09-23", "close": 6.7, "volume": 9674712.0}, {"date": "2021-09-24", "close": 6.59, "volume": 5089513.0}, {"date": "2021-09-27", "close": 7.3, "volume": 18316210.0}, {"date": "2021-09-28", "close": 6.88, "volume": 9348638.0}, {"date": "2021-09-29", "close": 6.47, "volume": 9007278.0}, {"date": "2021-09-30", "close": 6.64, "volume": 7140134.0}, {"date": "2021-10-01", "close": 6.6, "volume": 5347800.0}, {"date": "2021-10-04", "close": 6.23, "volume": 7404631.0}, {"date": "2021-10-05", "close": 6.31, "volume": 4319038.0}, {"date": "2021-10-06", "close": 6.15, "volume": 6118280.0}, {"date": "2021-10-07", "close": 6.58, "volume": 7497252.0}, {"date": "2021-10-08", "close": 6.81, "volume": 7156322.0}, {"date": "2021-10-11", "close": 6.63, "volume": 5136902.0}, {"date": "2021-10-12", "close": 6.75, "volume": 10166050.0}, {"date": "2021-10-13", "close": 6.62, "volume": 6119426.0}, {"date": "2021-10-14", "close": 6.66, "volume": 4579501.0}, {"date": "2021-10-15", "close": 6.46, "volume": 5315058.0}, {"date": "2021-10-18", "close": 6.54, "volume": 4502308.0}, {"date": "2021-10-19", "close": 6.84, "volume": 7150557.0}, {"date": "2021-10-20", "close": 6.81, "volume": 5608087.0}, {"date": "2021-10-21", "close": 6.7, "volume": 5896456.0}, {"date": "2021-10-22", "close": 6.51, "volume": 6442484.0}, {"date": "2021-10-25", "close": 6.83, "volume": 16622060.0}, {"date": "2021-10-26", "close": 6.64, "volume": 7740925.0}, {"date": "2021-10-27", "close": 6.34, "volume": 6822223.0}, {"date": "2021-10-28", "close": 6.77, "volume": 7663223.0}, {"date": "2021-10-29", "close": 7.23, "volume": 16425930.0}, {"date": "2021-11-01", "close": 7.67, "volume": 11496250.0}, {"date": "2021-11-02", "close": 7.49, "volume": 7077670.0}, {"date": "2021-11-03", "close": 7.49, "volume": 7741005.0}, {"date": "2021-11-04", "close": 7.35, "volume": 5199856.0}, {"date": "2021-11-05", "close": 7.35, "volume": 5277981.0}, {"date": "2021-11-08", "close": 7.68, "volume": 8629548.0}, {"date": "2021-11-09", "close": 7.41, "volume": 9604630.0}, {"date": "2021-11-10", "close": 7.13, "volume": 9642396.0}, {"date": "2021-11-11", "close": 7.4, "volume": 11996310.0}, {"date": "2021-11-12", "close": 7.56, "volume": 5082934.0}, {"date": "2021-11-15", "close": 7.24, "volume": 6468051.0}, {"date": "2021-11-16", "close": 6.87, "volume": 7594431.0}, {"date": "2021-11-17", "close": 6.47, "volume": 7488682.0}, {"date": "2021-11-18", "close": 6.58, "volume": 7498774.0}, {"date": "2021-11-19", "close": 6.31, "volume": 6165622.0}, {"date": "2021-11-22", "close": 6.1, "volume": 7333508.0}, {"date": "2021-11-23", "close": 6.05, "volume": 8458301.0}, {"date": "2021-11-24", "close": 6.13, "volume": 4227340.0}, {"date": "2021-11-26", "close": 5.75, "volume": 8505083.0}, {"date": "2021-11-29", "close": 5.78, "volume": 5542727.0}, {"date": "2021-11-30", "close": 5.75, "volume": 7572250.0}, {"date": "2021-12-01", "close": 5.21, "volume": 8927631.0}, {"date": "2021-12-02", "close": 5.24, "volume": 8302137.0}, {"date": "2021-12-03", "close": 4.79, "volume": 11014970.0}, {"date": "2021-12-06", "close": 5.15, "volume": 9603012.0}, {"date": "2021-12-07", "close": 5.55, "volume": 42298480.0}, {"date": "2021-12-08", "close": 5.65, "volume": 12167680.0}, {"date": "2021-12-09", "close": 5.38, "volume": 7542583.0}, {"date": "2021-12-10", "close": 5.38, "volume": 6234452.0}, {"date": "2021-12-13", "close": 5.05, "volume": 7134516.0}, {"date": "2021-12-14", "close": 5.0, "volume": 6255221.0}, {"date": "2021-12-15", "close": 5.19, "volume": 8843091.0}, {"date": "2021-12-16", "close": 4.84, "volume": 8921156.0}, {"date": "2021-12-17", "close": 5.14, "volume": 18945880.0}, {"date": "2021-12-20", "close": 4.78, "volume": 8019107.0}, {"date": "2021-12-21", "close": 4.95, "volume": 5906304.0}, {"date": "2021-12-22", "close": 4.85, "volume": 4833163.0}, {"date": "2021-12-23", "close": 4.84, "volume": 5263969.0}, {"date": "2021-12-27", "close": 4.92, "volume": 7683319.0}, {"date": "2021-12-28", "close": 4.61, "volume": 7376321.0}, {"date": "2021-12-29", "close": 4.39, "volume": 6266841.0}, {"date": "2021-12-30", "close": 4.42, "volume": 7823470.0}, {"date": "2021-12-31", "close": 4.28, "volume": 5530439.0}, {"date": "2022-01-03", "close": 4.86, "volume": 10825310.0}, {"date": "2022-01-04", "close": 4.82, "volume": 8251200.0}, {"date": "2022-01-05", "close": 4.38, "volume": 8012997.0}, {"date": "2022-01-06", "close": 4.24, "volume": 8637864.0}, {"date": "2022-01-07", "close": 4.17, "volume": 5162075.0}, {"date": "2022-01-10", "close": 4.06, "volume": 7280070.0}, {"date": "2022-01-11", "close": 4.32, "volume": 6586656.0}, {"date": "2022-01-12", "close": 4.28, "volume": 4562059.0}, {"date": "2022-01-13", "close": 4.05, "volume": 4043233.0}, {"date": "2022-01-14", "close": 4.1, "volume": 4694111.0}, {"date": "2022-01-18", "close": 3.85, "volume": 6556255.0}, {"date": "2022-01-19", "close": 3.77, "volume": 5427823.0}, {"date": "2022-01-20", "close": 3.51, "volume": 9824693.0}, {"date": "2022-01-21", "close": 3.29, "volume": 11461580.0}, {"date": "2022-01-24", "close": 3.33, "volume": 14426340.0}, {"date": "2022-01-25", "close": 3.32, "volume": 5859150.0}, {"date": "2022-01-26", "close": 3.21, "volume": 7583653.0}, {"date": "2022-01-27", "close": 2.92, "volume": 11499590.0}, {"date": "2022-01-28", "close": 3.01, "volume": 8855026.0}, {"date": "2022-01-31", "close": 3.42, "volume": 8748005.0}, {"date": "2022-02-01", "close": 3.53, "volume": 8990770.0}, {"date": "2022-02-02", "close": 3.21, "volume": 7550191.0}, {"date": "2022-02-03", "close": 2.94, "volume": 8494288.0}, {"date": "2022-02-04", "close": 3.18, "volume": 9828753.0}, {"date": "2022-02-07", "close": 3.22, "volume": 10168550.0}, {"date": "2022-02-08", "close": 3.28, "volume": 6181530.0}, {"date": "2022-02-09", "close": 3.63, "volume": 10309730.0}, {"date": "2022-02-10", "close": 3.61, "volume": 9958015.0}, {"date": "2022-02-11", "close": 3.48, "volume": 7482949.0}, {"date": "2022-02-14", "close": 3.38, "volume": 5688690.0}, {"date": "2022-02-15", "close": 3.67, "volume": 5487957.0}, {"date": "2022-02-16", "close": 3.58, "volume": 4610562.0}, {"date": "2022-02-17", "close": 3.28, "volume": 6050455.0}, {"date": "2022-02-18", "close": 3.11, "volume": 5538547.0}, {"date": "2022-02-22", "close": 3.01, "volume": 7744712.0}, {"date": "2022-02-23", "close": 3.03, "volume": 6998123.0}, {"date": "2022-02-24", "close": 3.36, "volume": 13050700.0}, {"date": "2022-02-25", "close": 3.16, "volume": 10577340.0}, {"date": "2022-02-28", "close": 3.55, "volume": 13095800.0}, {"date": "2022-03-01", "close": 3.59, "volume": 9446937.0}, {"date": "2022-03-02", "close": 3.58, "volume": 5512688.0}, {"date": "2022-03-03", "close": 3.37, "volume": 5039950.0}, {"date": "2022-03-04", "close": 3.31, "volume": 7064054.0}, {"date": "2022-03-07", "close": 3.52, "volume": 11426980.0}, {"date": "2022-03-08", "close": 4.53, "volume": 27311520.0}, {"date": "2022-03-09", "close": 4.53, "volume": 15482550.0}, {"date": "2022-03-10", "close": 4.26, "volume": 10079260.0}, {"date": "2022-03-11", "close": 4.16, "volume": 8019540.0}, {"date": "2022-03-14", "close": 3.61, "volume": 9871474.0}, {"date": "2022-03-15", "close": 3.65, "volume": 6683907.0}, {"date": "2022-03-16", "close": 3.8, "volume": 8763596.0}, {"date": "2022-03-17", "close": 4.46, "volume": 11727350.0}, {"date": "2022-03-18", "close": 4.31, "volume": 11313570.0}, {"date": "2022-03-21", "close": 4.59, "volume": 11624500.0}, {"date": "2022-03-22", "close": 4.69, "volume": 34416440.0}, {"date": "2022-03-23", "close": 4.53, "volume": 11496180.0}, {"date": "2022-03-24", "close": 4.71, "volume": 9902163.0}, {"date": "2022-03-25", "close": 4.85, "volume": 7634748.0}, {"date": "2022-03-28", "close": 4.56, "volume": 7841543.0}, {"date": "2022-03-29", "close": 4.83, "volume": 8766096.0}, {"date": "2022-03-30", "close": 4.8, "volume": 7842716.0}, {"date": "2022-03-31", "close": 4.68, "volume": 6039536.0}, {"date": "2022-04-01", "close": 4.83, "volume": 7455158.0}, {"date": "2022-04-04", "close": 5.08, "volume": 8098128.0}, {"date": "2022-04-05", "close": 4.8, "volume": 7999336.0}, {"date": "2022-04-06", "close": 4.71, "volume": 8023983.0}, {"date": "2022-04-07", "close": 4.58, "volume": 6511297.0}, {"date": "2022-04-08", "close": 4.33, "volume": 5138436.0}, {"date": "2022-04-11", "close": 4.63, "volume": 11924310.0}, {"date": "2022-04-12", "close": 4.58, "volume": 6468609.0}, {"date": "2022-04-13", "close": 4.78, "volume": 6718056.0}, {"date": "2022-04-14", "close": 4.57, "volume": 7658034.0}, {"date": "2022-04-18", "close": 4.41, "volume": 4661437.0}, {"date": "2022-04-19", "close": 4.39, "volume": 4185221.0}, {"date": "2022-04-20", "close": 4.3, "volume": 5050900.0}, {"date": "2022-04-21", "close": 4.05, "volume": 7563719.0}, {"date": "2022-04-22", "close": 3.88, "volume": 21055220.0}, {"date": "2022-04-25", "close": 3.85, "volume": 7507033.0}, {"date": "2022-04-26", "close": 3.68, "volume": 5706085.0}, {"date": "2022-04-27", "close": 3.74, "volume": 4997357.0}, {"date": "2022-04-28", "close": 3.85, "volume": 4741682.0}, {"date": "2022-04-29", "close": 3.71, "volume": 4847820.0}, {"date": "2022-05-02", "close": 3.82, "volume": 6499440.0}, {"date": "2022-05-03", "close": 4.02, "volume": 5951244.0}, {"date": "2022-05-04", "close": 4.24, "volume": 6666263.0}, {"date": "2022-05-05", "close": 3.95, "volume": 5857298.0}, {"date": "2022-05-06", "close": 3.82, "volume": 6956124.0}, {"date": "2022-05-09", "close": 3.08, "volume": 12025790.0}, {"date": "2022-05-10", "close": 3.17, "volume": 10768760.0}, {"date": "2022-05-11", "close": 3.09, "volume": 10732720.0}, {"date": "2022-05-12", "close": 3.11, "volume": 10916270.0}, {"date": "2022-05-13", "close": 3.6, "volume": 9856616.0}, {"date": "2022-05-16", "close": 3.68, "volume": 7802305.0}, {"date": "2022-05-17", "close": 3.9, "volume": 6966543.0}, {"date": "2022-05-18", "close": 3.74, "volume": 8256681.0}, {"date": "2022-05-19", "close": 3.74, "volume": 6094192.0}, {"date": "2022-05-20", "close": 3.7, "volume": 4679540.0}, {"date": "2022-05-23", "close": 3.79, "volume": 4873828.0}, {"date": "2022-05-24", "close": 3.55, "volume": 5627131.0}, {"date": "2022-05-25", "close": 3.76, "volume": 5458276.0}, {"date": "2022-05-26", "close": 3.95, "volume": 4913081.0}, {"date": "2022-05-27", "close": 4.24, "volume": 6937643.0}, {"date": "2022-05-31", "close": 4.2, "volume": 6429316.0}, {"date": "2022-06-01", "close": 4.09, "volume": 6839384.0}, {"date": "2022-06-02", "close": 4.74, "volume": 10887260.0}, {"date": "2022-06-03", "close": 4.57, "volume": 8472702.0}, {"date": "2022-06-06", "close": 3.04, "volume": 58167170.0}, {"date": "2022-06-07", "close": 3.14, "volume": 27969910.0}, {"date": "2022-06-08", "close": 3.1, "volume": 18847570.0}, {"date": "2022-06-09", "close": 2.94, "volume": 16831540.0}, {"date": "2022-06-10", "close": 2.82, "volume": 16586990.0}, {"date": "2022-06-13", "close": 2.69, "volume": 13645970.0}, {"date": "2022-06-14", "close": 2.68, "volume": 8788806.0}, {"date": "2022-06-15", "close": 2.6, "volume": 19758250.0}, {"date": "2022-06-16", "close": 2.58, "volume": 11451260.0}, {"date": "2022-06-17", "close": 2.49, "volume": 59049210.0}, {"date": "2022-06-21", "close": 2.71, "volume": 16801180.0}, {"date": "2022-06-22", "close": 2.49, "volume": 14311920.0}, {"date": "2022-06-23", "close": 2.53, "volume": 15180430.0}, {"date": "2022-06-24", "close": 2.5, "volume": 13708770.0}, {"date": "2022-06-27", "close": 2.73, "volume": 17325290.0}, {"date": "2022-06-28", "close": 2.65, "volume": 10024350.0}, {"date": "2022-06-29", "close": 2.45, "volume": 13716180.0}, {"date": "2022-06-30", "close": 2.35, "volume": 14028840.0}, {"date": "2022-07-01", "close": 2.36, "volume": 9824994.0}, {"date": "2022-07-05", "close": 2.33, "volume": 11798140.0}, {"date": "2022-07-06", "close": 2.36, "volume": 9011431.0}, {"date": "2022-07-07", "close": 2.53, "volume": 12860420.0}, {"date": "2022-07-08", "close": 2.49, "volume": 8082205.0}, {"date": "2022-07-11", "close": 2.34, "volume": 7165369.0}, {"date": "2022-07-12", "close": 2.34, "volume": 6709619.0}, {"date": "2022-07-13", "close": 2.39, "volume": 7339303.0}, {"date": "2022-07-14", "close": 2.34, "volume": 9000271.0}, {"date": "2022-07-15", "close": 2.4, "volume": 10424730.0}, {"date": "2022-07-18", "close": 2.45, "volume": 9048105.0}, {"date": "2022-07-19", "close": 2.66, "volume": 7597681.0}, {"date": "2022-07-20", "close": 2.86, "volume": 9528661.0}, {"date": "2022-07-21", "close": 2.72, "volume": 7646730.0}, {"date": "2022-07-22", "close": 2.45, "volume": 27618660.0}, {"date": "2022-07-25", "close": 2.55, "volume": 8801848.0}, {"date": "2022-07-26", "close": 2.42, "volume": 7430628.0}, {"date": "2022-07-27", "close": 2.59, "volume": 8051844.0}, {"date": "2022-07-28", "close": 2.78, "volume": 14923720.0}, {"date": "2022-07-29", "close": 2.94, "volume": 13240670.0}, {"date": "2022-08-01", "close": 2.88, "volume": 8810814.0}, {"date": "2022-08-02", "close": 3.07, "volume": 11643370.0}, {"date": "2022-08-03", "close": 3.06, "volume": 10320650.0}, {"date": "2022-08-04", "close": 3.03, "volume": 7700481.0}, {"date": "2022-08-05", "close": 3.26, "volume": 15555970.0}, {"date": "2022-08-08", "close": 3.23, "volume": 14992790.0}, {"date": "2022-08-09", "close": 3.36, "volume": 13430860.0}, {"date": "2022-08-10", "close": 3.48, "volume": 12268850.0}, {"date": "2022-08-11", "close": 3.58, "volume": 11954530.0}, {"date": "2022-08-12", "close": 3.72, "volume": 7523194.0}, {"date": "2022-08-15", "close": 3.6, "volume": 7458067.0}, {"date": "2022-08-16", "close": 3.58, "volume": 6153550.0}, {"date": "2022-08-17", "close": 3.35, "volume": 9817706.0}, {"date": "2022-08-18", "close": 3.48, "volume": 7554122.0}, {"date": "2022-08-19", "close": 3.2, "volume": 7286039.0}, {"date": "2022-08-22", "close": 3.03, "volume": 6600332.0}, {"date": "2022-08-23", "close": 3.16, "volume": 6798201.0}, {"date": "2022-08-24", "close": 3.29, "volume": 5114375.0}, {"date": "2022-08-25", "close": 3.26, "volume": 5440915.0}, {"date": "2022-08-26", "close": 3.11, "volume": 4042377.0}, {"date": "2022-08-29", "close": 3.12, "volume": 4815697.0}, {"date": "2022-08-30", "close": 3.03, "volume": 5403185.0}, {"date": "2022-08-31", "close": 3.13, "volume": 5366232.0}, {"date": "2022-09-01", "close": 2.86, "volume": 10033450.0}, {"date": "2022-09-02", "close": 2.82, "volume": 4462891.0}, {"date": "2022-09-06", "close": 2.63, "volume": 9388559.0}, {"date": "2022-09-07", "close": 2.6, "volume": 8025851.0}, {"date": "2022-09-08", "close": 2.79, "volume": 6288605.0}, {"date": "2022-09-09", "close": 2.84, "volume": 6030409.0}, {"date": "2022-09-12", "close": 2.83, "volume": 5516746.0}, {"date": "2022-09-13", "close": 2.62, "volume": 8536830.0}, {"date": "2022-09-14", "close": 2.65, "volume": 7118997.0}, {"date": "2022-09-15", "close": 2.5, "volume": 12330750.0}, {"date": "2022-09-16", "close": 2.55, "volume": 29708280.0}, {"date": "2022-09-19", "close": 2.61, "volume": 7071088.0}, {"date": "2022-09-20", "close": 2.52, "volume": 5974517.0}, {"date": "2022-09-21", "close": 2.47, "volume": 7523455.0}, {"date": "2022-09-22", "close": 2.35, "volume": 7415519.0}, {"date": "2022-09-23", "close": 2.21, "volume": 10674680.0}, {"date": "2022-09-26", "close": 2.14, "volume": 8692998.0}, {"date": "2022-09-27", "close": 2.26, "volume": 7593071.0}, {"date": "2022-09-28", "close": 2.41, "volume": 7115759.0}, {"date": "2022-09-29", "close": 2.28, "volume": 6773241.0}, {"date": "2022-09-30", "close": 2.28, "volume": 5489870.0}, {"date": "2022-10-03", "close": 2.42, "volume": 7674423.0}, {"date": "2022-10-04", "close": 2.55, "volume": 8231051.0}, {"date": "2022-10-05", "close": 2.47, "volume": 6406885.0}, {"date": "2022-10-06", "close": 2.49, "volume": 4896886.0}, {"date": "2022-10-07", "close": 2.35, "volume": 5771019.0}, {"date": "2022-10-10", "close": 2.23, "volume": 6379748.0}, {"date": "2022-10-11", "close": 2.15, "volume": 8873080.0}, {"date": "2022-10-12", "close": 2.04, "volume": 8480031.0}, {"date": "2022-10-13", "close": 2.13, "volume": 9498935.0}, {"date": "2022-10-14", "close": 2.0, "volume": 6378527.0}, {"date": "2022-10-17", "close": 2.22, "volume": 9263227.0}, {"date": "2022-10-18", "close": 2.27, "volume": 9062413.0}, {"date": "2022-10-19", "close": 2.23, "volume": 5176271.0}, {"date": "2022-10-20", "close": 2.13, "volume": 6687944.0}, {"date": "2022-10-21", "close": 2.21, "volume": 7540508.0}, {"date": "2022-10-24", "close": 2.11, "volume": 5899648.0}, {"date": "2022-10-25", "close": 2.27, "volume": 7869097.0}, {"date": "2022-10-26", "close": 2.34, "volume": 7778446.0}, {"date": "2022-10-27", "close": 2.19, "volume": 6689838.0}, {"date": "2022-10-28", "close": 2.18, "volume": 6024440.0}, {"date": "2022-10-31", "close": 2.25, "volume": 6253458.0}, {"date": "2022-11-01", "close": 2.29, "volume": 7203920.0}, {"date": "2022-11-02", "close": 2.16, "volume": 7995601.0}, {"date": "2022-11-03", "close": 2.25, "volume": 6280814.0}, {"date": "2022-11-04", "close": 2.26, "volume": 8997618.0}, {"date": "2022-11-07", "close": 2.29, "volume": 5337749.0}, {"date": "2022-11-08", "close": 2.23, "volume": 7061392.0}, {"date": "2022-11-09", "close": 1.81, "volume": 10747930.0}, {"date": "2022-11-10", "close": 2.11, "volume": 10462960.0}, {"date": "2022-11-11", "close": 2.41, "volume": 12873530.0}, {"date": "2022-11-14", "close": 2.37, "volume": 10124010.0}, {"date": "2022-11-15", "close": 2.47, "volume": 8372982.0}, {"date": "2022-11-16", "close": 2.33, "volume": 5350207.0}, {"date": "2022-11-17", "close": 2.26, "volume": 5975812.0}, {"date": "2022-11-18", "close": 2.21, "volume": 5359248.0}, {"date": "2022-11-21", "close": 2.11, "volume": 8570226.0}, {"date": "2022-11-22", "close": 2.11, "volume": 3787042.0}, {"date": "2022-11-23", "close": 2.1, "volume": 3897465.0}, {"date": "2022-11-25", "close": 2.18, "volume": 2652234.0}, {"date": "2022-11-28", "close": 1.98, "volume": 6245342.0}, {"date": "2022-11-29", "close": 2.02, "volume": 4478296.0}, {"date": "2022-11-30", "close": 2.18, "volume": 8855101.0}, {"date": "2022-12-01", "close": 2.11, "volume": 6527880.0}, {"date": "2022-12-02", "close": 2.14, "volume": 4579362.0}, {"date": "2022-12-05", "close": 1.97, "volume": 8858393.0}, {"date": "2022-12-06", "close": 1.87, "volume": 12917260.0}, {"date": "2022-12-07", "close": 1.87, "volume": 5699500.0}, {"date": "2022-12-08", "close": 1.83, "volume": 7420000.0}, {"date": "2022-12-09", "close": 1.79, "volume": 5729684.0}, {"date": "2022-12-12", "close": 1.92, "volume": 9345582.0}, {"date": "2022-12-13", "close": 2.0, "volume": 11154740.0}, {"date": "2022-12-14", "close": 1.97, "volume": 7178200.0}, {"date": "2022-12-15", "close": 1.95, "volume": 5889116.0}, {"date": "2022-12-16", "close": 2.01, "volume": 15018730.0}, {"date": "2022-12-19", "close": 1.8, "volume": 6551678.0}, {"date": "2022-12-20", "close": 1.76, "volume": 3779541.0}, {"date": "2022-12-21", "close": 1.82, "volume": 8872591.0}, {"date": "2022-12-22", "close": 1.76, "volume": 8427485.0}, {"date": "2022-12-23", "close": 1.79, "volume": 4334861.0}, {"date": "2022-12-27", "close": 1.74, "volume": 4543244.0}, {"date": "2022-12-28", "close": 1.67, "volume": 5127802.0}, {"date": "2022-12-29", "close": 1.86, "volume": 6659803.0}, {"date": "2022-12-30", "close": 1.9, "volume": 4917826.0}, {"date": "2023-01-03", "close": 1.82, "volume": 8050883.0}, {"date": "2023-01-04", "close": 1.85, "volume": 5595629.0}, {"date": "2023-01-05", "close": 1.83, "volume": 4474409.0}, {"date": "2023-01-06", "close": 1.9, "volume": 5188182.0}, {"date": "2023-01-09", "close": 1.91, "volume": 5030871.0}, {"date": "2023-01-10", "close": 1.94, "volume": 4396539.0}, {"date": "2023-01-11", "close": 1.99, "volume": 5451460.0}, {"date": "2023-01-12", "close": 2.1, "volume": 7925290.0}, {"date": "2023-01-13", "close": 2.08, "volume": 6296535.0}, {"date": "2023-01-17", "close": 2.12, "volume": 5948813.0}, {"date": "2023-01-18", "close": 2.02, "volume": 6184661.0}, {"date": "2023-01-19", "close": 1.94, "volume": 4675356.0}, {"date": "2023-01-20", "close": 2.05, "volume": 7331070.0}, {"date": "2023-01-23", "close": 2.15, "volume": 6801535.0}, {"date": "2023-01-24", "close": 2.11, "volume": 7192408.0}, {"date": "2023-01-25", "close": 2.12, "volume": 3949351.0}, {"date": "2023-01-26", "close": 2.1, "volume": 5844858.0}, {"date": "2023-01-27", "close": 2.15, "volume": 5518614.0}, {"date": "2023-01-30", "close": 2.04, "volume": 6074922.0}, {"date": "2023-01-31", "close": 2.12, "volume": 4710008.0}, {"date": "2023-02-01", "close": 2.13, "volume": 7107068.0}, {"date": "2023-02-02", "close": 2.2, "volume": 6974810.0}, {"date": "2023-02-03", "close": 2.15, "volume": 7004562.0}, {"date": "2023-02-06", "close": 2.09, "volume": 6252625.0}, {"date": "2023-02-07", "close": 2.14, "volume": 7528531.0}, {"date": "2023-02-08", "close": 2.05, "volume": 5955856.0}, {"date": "2023-02-09", "close": 1.99, "volume": 7861936.0}, {"date": "2023-02-10", "close": 2.08, "volume": 7585458.0}, {"date": "2023-02-13", "close": 2.1, "volume": 5339430.0}, {"date": "2023-02-14", "close": 2.08, "volume": 6379915.0}, {"date": "2023-02-15", "close": 2.13, "volume": 4136579.0}, {"date": "2023-02-16", "close": 2.06, "volume": 5859227.0}, {"date": "2023-02-17", "close": 1.96, "volume": 7658681.0}, {"date": "2023-02-21", "close": 1.82, "volume": 7001589.0}, {"date": "2023-02-22", "close": 1.81, "volume": 5778748.0}, {"date": "2023-02-23", "close": 1.86, "volume": 5662781.0}, {"date": "2023-02-24", "close": 1.8, "volume": 5444401.0}, {"date": "2023-02-27", "close": 1.85, "volume": 3863022.0}, {"date": "2023-02-28", "close": 1.85, "volume": 4335624.0}, {"date": "2023-03-01", "close": 1.84, "volume": 5878145.0}, {"date": "2023-03-02", "close": 1.87, "volume": 6392251.0}, {"date": "2023-03-03", "close": 1.92, "volume": 5144622.0}, {"date": "2023-03-06", "close": 1.84, "volume": 5628369.0}, {"date": "2023-03-07", "close": 1.73, "volume": 7850332.0}, {"date": "2023-03-08", "close": 1.73, "volume": 6559906.0}, {"date": "2023-03-09", "close": 1.61, "volume": 7940125.0}, {"date": "2023-03-10", "close": 1.7, "volume": 11877410.0}, {"date": "2023-03-13", "close": 1.8, "volume": 9783907.0}, {"date": "2023-03-14", "close": 1.8, "volume": 6611494.0}, {"date": "2023-03-15", "close": 1.7, "volume": 8579602.0}, {"date": "2023-03-16", "close": 1.82, "volume": 5490230.0}, {"date": "2023-03-17", "close": 1.76, "volume": 18529760.0}, {"date": "2023-03-20", "close": 1.65, "volume": 8498453.0}, {"date": "2023-03-21", "close": 1.75, "volume": 6775292.0}, {"date": "2023-03-22", "close": 1.58, "volume": 6749823.0}, {"date": "2023-03-23", "close": 1.56, "volume": 6188405.0}, {"date": "2023-03-24", "close": 1.54, "volume": 5225707.0}, {"date": "2023-03-27", "close": 1.54, "volume": 4503330.0}, {"date": "2023-03-28", "close": 1.52, "volume": 2545682.0}, {"date": "2023-03-29", "close": 1.56, "volume": 3849466.0}, {"date": "2023-03-30", "close": 1.54, "volume": 4631841.0}, {"date": "2023-03-31", "close": 1.54, "volume": 3731795.0}, {"date": "2023-04-03", "close": 1.54, "volume": 5431573.0}, {"date": "2023-04-04", "close": 1.45, "volume": 5165602.0}, {"date": "2023-04-05", "close": 1.29, "volume": 5651766.0}, {"date": "2023-04-06", "close": 1.275, "volume": 3006211.0}, {"date": "2023-04-10", "close": 1.25, "volume": 3966876.0}, {"date": "2023-04-11", "close": 1.25, "volume": 4222595.0}, {"date": "2023-04-12", "close": 1.21, "volume": 5167434.0}, {"date": "2023-04-13", "close": 1.26, "volume": 7490015.0}, {"date": "2023-04-14", "close": 1.24, "volume": 5401640.0}, {"date": "2023-04-17", "close": 1.16, "volume": 9816462.0}, {"date": "2023-04-18", "close": 1.22, "volume": 6364779.0}, {"date": "2023-04-19", "close": 1.21, "volume": 6914039.0}, {"date": "2023-04-20", "close": 1.12, "volume": 6687944.0}, {"date": "2023-04-21", "close": 1.16, "volume": 8332521.0}, {"date": "2023-04-24", "close": 1.21, "volume": 8453872.0}, {"date": "2023-04-25", "close": 1.12, "volume": 8909497.0}, {"date": "2023-04-26", "close": 1.12, "volume": 3990419.0}, {"date": "2023-04-27", "close": 1.13, "volume": 5932683.0}, {"date": "2023-04-28", "close": 1.16, "volume": 6952962.0}, {"date": "2023-05-01", "close": 1.07, "volume": 6903645.0}, {"date": "2023-05-02", "close": 1.03, "volume": 6282801.0}, {"date": "2023-05-03", "close": 1.09, "volume": 5226631.0}, {"date": "2023-05-04", "close": 1.14, "volume": 3706404.0}, {"date": "2023-05-05", "close": 1.21, "volume": 5525395.0}, {"date": "2023-05-08", "close": 1.23, "volume": 5756335.0}, {"date": "2023-05-09", "close": 1.23, "volume": 4615941.0}, {"date": "2023-05-10", "close": 1.2, "volume": 5019633.0}, {"date": "2023-05-11", "close": 1.13, "volume": 4852830.0}, {"date": "2023-05-12", "close": 1.15, "volume": 4048704.0}, {"date": "2023-05-15", "close": 1.23, "volume": 4167612.0}, {"date": "2023-05-16", "close": 1.12, "volume": 3033318.0}, {"date": "2023-05-17", "close": 1.19, "volume": 3745514.0}, {"date": "2023-05-18", "close": 1.2, "volume": 2928601.0}, {"date": "2023-05-19", "close": 1.16, "volume": 3678541.0}, {"date": "2023-05-22", "close": 1.26, "volume": 5935915.0}, {"date": "2023-05-23", "close": 1.24, "volume": 4719093.0}, {"date": "2023-05-24", "close": 1.21, "volume": 5098905.0}, {"date": "2023-05-25", "close": 1.12, "volume": 4412031.0}, {"date": "2023-05-26", "close": 1.11, "volume": 3388233.0}, {"date": "2023-05-30", "close": 1.35, "volume": 13881110.0}, {"date": "2023-05-31", "close": 1.29, "volume": 13600700.0}, {"date": "2023-06-01", "close": 1.37, "volume": 7923368.0}, {"date": "2023-06-02", "close": 1.47, "volume": 7377669.0}, {"date": "2023-06-05", "close": 1.45, "volume": 7134350.0}, {"date": "2023-06-06", "close": 1.57, "volume": 8471874.0}, {"date": "2023-06-07", "close": 1.6, "volume": 11662340.0}, {"date": "2023-06-08", "close": 1.58, "volume": 7236982.0}, {"date": "2023-06-09", "close": 1.55, "volume": 6038033.0}, {"date": "2023-06-12", "close": 1.51, "volume": 5970043.0}, {"date": "2023-06-13", "close": 1.64, "volume": 9723454.0}, {"date": "2023-06-14", "close": 1.54, "volume": 7483147.0}, {"date": "2023-06-15", "close": 1.56, "volume": 5955714.0}, {"date": "2023-06-16", "close": 1.46, "volume": 15986600.0}, {"date": "2023-06-20", "close": 1.37, "volume": 6314857.0}, {"date": "2023-06-21", "close": 1.36, "volume": 4750133.0}, {"date": "2023-06-22", "close": 1.31, "volume": 3504118.0}, {"date": "2023-06-23", "close": 1.33, "volume": 9309541.0}, {"date": "2023-06-26", "close": 1.31, "volume": 3713770.0}, {"date": "2023-06-27", "close": 1.33, "volume": 3643460.0}, {"date": "2023-06-28", "close": 1.44, "volume": 6098257.0}, {"date": "2023-06-29", "close": 1.54, "volume": 5087446.0}, {"date": "2023-06-30", "close": 1.52, "volume": 2888408.0}, {"date": "2023-07-03", "close": 1.55, "volume": 2308083.0}, {"date": "2023-07-05", "close": 1.53, "volume": 2980258.0}, {"date": "2023-07-06", "close": 1.46, "volume": 3760377.0}, {"date": "2023-07-07", "close": 1.57, "volume": 4646781.0}, {"date": "2023-07-10", "close": 1.64, "volume": 5006940.0}, {"date": "2023-07-11", "close": 1.67, "volume": 4946491.0}, {"date": "2023-07-12", "close": 1.7, "volume": 4352051.0}, {"date": "2023-07-13", "close": 1.73, "volume": 4393369.0}, {"date": "2023-07-14", "close": 1.61, "volume": 4914842.0}, {"date": "2023-07-17", "close": 1.77, "volume": 5602634.0}, {"date": "2023-07-18", "close": 1.76, "volume": 5711995.0}, {"date": "2023-07-19", "close": 1.74, "volume": 3627576.0}, {"date": "2023-07-20", "close": 1.71, "volume": 2573551.0}, {"date": "2023-07-21", "close": 1.66, "volume": 3038253.0}, {"date": "2023-07-24", "close": 1.75, "volume": 4137206.0}, {"date": "2023-07-25", "close": 1.71, "volume": 2262036.0}, {"date": "2023-07-26", "close": 1.69, "volume": 4157663.0}, {"date": "2023-07-27", "close": 1.62, "volume": 3303531.0}, {"date": "2023-07-28", "close": 1.64, "volume": 3610418.0}, {"date": "2023-07-31", "close": 1.72, "volume": 3898223.0}, {"date": "2023-08-01", "close": 1.64, "volume": 4140123.0}, {"date": "2023-08-02", "close": 1.56, "volume": 3444694.0}, {"date": "2023-08-03", "close": 1.59, "volume": 3328214.0}, {"date": "2023-08-04", "close": 1.57, "volume": 2785697.0}, {"date": "2023-08-07", "close": 1.59, "volume": 4864663.0}, {"date": "2023-08-08", "close": 1.69, "volume": 6426192.0}, {"date": "2023-08-09", "close": 1.65, "volume": 2857030.0}, {"date": "2023-08-10", "close": 1.56, "volume": 4583050.0}, {"date": "2023-08-11", "close": 1.59, "volume": 4462634.0}, {"date": "2023-08-14", "close": 1.57, "volume": 2576125.0}, {"date": "2023-08-15", "close": 1.5, "volume": 2807219.0}, {"date": "2023-08-16", "close": 1.44, "volume": 3602899.0}, {"date": "2023-08-17", "close": 1.41, "volume": 2638115.0}, {"date": "2023-08-18", "close": 1.45, "volume": 2987810.0}, {"date": "2023-08-21", "close": 1.46, "volume": 2156753.0}, {"date": "2023-08-22", "close": 1.43, "volume": 2533435.0}, {"date": "2023-08-23", "close": 1.37, "volume": 3373625.0}, {"date": "2023-08-24", "close": 1.31, "volume": 3682847.0}, {"date": "2023-08-25", "close": 1.34, "volume": 3201971.0}, {"date": "2023-08-28", "close": 1.3, "volume": 1846990.0}, {"date": "2023-08-29", "close": 1.37, "volume": 3260383.0}, {"date": "2023-08-30", "close": 1.39, "volume": 3782361.0}, {"date": "2023-08-31", "close": 1.31, "volume": 4334620.0}, {"date": "2023-09-01", "close": 1.3, "volume": 2618808.0}, {"date": "2023-09-05", "close": 1.3, "volume": 3306463.0}, {"date": "2023-09-06", "close": 1.31, "volume": 2822017.0}, {"date": "2023-09-07", "close": 1.36, "volume": 2835723.0}, {"date": "2023-09-08", "close": 1.32, "volume": 2250643.0}, {"date": "2023-09-11", "close": 1.32, "volume": 4527345.0}, {"date": "2023-09-12", "close": 1.38, "volume": 3607430.0}, {"date": "2023-09-13", "close": 1.34, "volume": 2874015.0}, {"date": "2023-09-14", "close": 1.41, "volume": 3428412.0}, {"date": "2023-09-15", "close": 1.4, "volume": 10299970.0}, {"date": "2023-09-18", "close": 1.34, "volume": 2173637.0}, {"date": "2023-09-19", "close": 1.32, "volume": 1927765.0}, {"date": "2023-09-20", "close": 1.28, "volume": 2923487.0}, {"date": "2023-09-21", "close": 1.22, "volume": 3684529.0}, {"date": "2023-09-22", "close": 1.21, "volume": 2110732.0}, {"date": "2023-09-25", "close": 1.23, "volume": 1841734.0}, {"date": "2023-09-26", "close": 1.2, "volume": 2249230.0}, {"date": "2023-09-27", "close": 1.22, "volume": 2615848.0}, {"date": "2023-09-28", "close": 1.17, "volume": 4529793.0}, {"date": "2023-09-29", "close": 1.19, "volume": 2928231.0}, {"date": "2023-10-02", "close": 1.1, "volume": 4428262.0}, {"date": "2023-10-03", "close": 1.1, "volume": 3253506.0}, {"date": "2023-10-04", "close": 1.06, "volume": 2555983.0}, {"date": "2023-10-05", "close": 1.05, "volume": 2960733.0}, {"date": "2023-10-06", "close": 1.06, "volume": 2316156.0}, {"date": "2023-10-09", "close": 1.01, "volume": 5033203.0}, {"date": "2023-10-10", "close": 1.18, "volume": 4478196.0}, {"date": "2023-10-11", "close": 1.2, "volume": 2746716.0}, {"date": "2023-10-12", "close": 1.06, "volume": 4251403.0}, {"date": "2023-10-13", "close": 1.02, "volume": 8024599.0}, {"date": "2023-10-16", "close": 1.11, "volume": 5261643.0}, {"date": "2023-10-17", "close": 1.19, "volume": 5471939.0}, {"date": "2023-10-18", "close": 1.1, "volume": 3104471.0}, {"date": "2023-10-19", "close": 1.04, "volume": 3682805.0}, {"date": "2023-10-20", "close": 1.02, "volume": 16865900.0}, {"date": "2023-10-23", "close": 1.01, "volume": 2704145.0}, {"date": "2023-10-24", "close": 1.02, "volume": 5428135.0}, {"date": "2023-10-25", "close": 1.07, "volume": 3233920.0}, {"date": "2023-10-26", "close": 1.09, "volume": 2393243.0}, {"date": "2023-10-27", "close": 1.03, "volume": 2622374.0}, {"date": "2023-10-30", "close": 1.07, "volume": 2620282.0}, {"date": "2023-10-31", "close": 1.07, "volume": 2150714.0}, {"date": "2023-11-01", "close": 1.1, "volume": 4557464.0}, {"date": "2023-11-02", "close": 1.22, "volume": 6480660.0}, {"date": "2023-11-03", "close": 1.27, "volume": 7093954.0}, {"date": "2023-11-06", "close": 1.21, "volume": 4055668.0}, {"date": "2023-11-07", "close": 1.14, "volume": 3257684.0}, {"date": "2023-11-08", "close": 1.1, "volume": 2732962.0}, {"date": "2023-11-09", "close": 1.06, "volume": 4315332.0}, {"date": "2023-11-10", "close": 1.1, "volume": 3437091.0}, {"date": "2023-11-13", "close": 1.08, "volume": 3382109.0}, {"date": "2023-11-14", "close": 1.2, "volume": 4682978.0}, {"date": "2023-11-15", "close": 1.25, "volume": 4628564.0}, {"date": "2023-11-16", "close": 1.16, "volume": 4439845.0}, {"date": "2023-11-17", "close": 1.23, "volume": 4624523.0}, {"date": "2023-11-20", "close": 1.24, "volume": 3344578.0}, {"date": "2023-11-21", "close": 1.15, "volume": 3373099.0}, {"date": "2023-11-22", "close": 1.16, "volume": 3062648.0}, {"date": "2023-11-24", "close": 1.18, "volume": 1129057.0}, {"date": "2023-11-27", "close": 1.09, "volume": 4204402.0}, {"date": "2023-11-28", "close": 1.1, "volume": 2460076.0}, {"date": "2023-11-29", "close": 1.13, "volume": 3476927.0}, {"date": "2023-11-30", "close": 1.13, "volume": 5113158.0}, {"date": "2023-12-01", "close": 1.15, "volume": 2891212.0}, {"date": "2023-12-04", "close": 1.22, "volume": 4221846.0}, {"date": "2023-12-05", "close": 1.17, "volume": 2796021.0}, {"date": "2023-12-06", "close": 1.16, "volume": 3673973.0}, {"date": "2023-12-07", "close": 1.14, "volume": 5223387.0}, {"date": "2023-12-08", "close": 1.2, "volume": 4035437.0}, {"date": "2023-12-11", "close": 1.12, "volume": 6585877.0}, {"date": "2023-12-12", "close": 1.12, "volume": 5506630.0}, {"date": "2023-12-13", "close": 1.21, "volume": 8211564.0}, {"date": "2023-12-14", "close": 1.36, "volume": 16582070.0}, {"date": "2023-12-15", "close": 1.26, "volume": 31651940.0}, {"date": "2023-12-18", "close": 1.22, "volume": 4720645.0}, {"date": "2023-12-19", "close": 1.22, "volume": 3451642.0}, {"date": "2023-12-20", "close": 1.19, "volume": 4791489.0}, {"date": "2023-12-21", "close": 1.2, "volume": 2828682.0}, {"date": "2023-12-22", "close": 1.18, "volume": 3867905.0}, {"date": "2023-12-26", "close": 1.25, "volume": 2145198.0}, {"date": "2023-12-27", "close": 1.23, "volume": 3513901.0}, {"date": "2023-12-28", "close": 1.2, "volume": 4171452.0}, {"date": "2023-12-29", "close": 1.16, "volume": 4284554.0}, {"date": "2024-01-02", "close": 1.17, "volume": 4554172.0}, {"date": "2024-01-03", "close": 1.15, "volume": 4260501.0}, {"date": "2024-01-04", "close": 1.15, "volume": 2037320.0}, {"date": "2024-01-05", "close": 1.1, "volume": 2576891.0}, {"date": "2024-01-08", "close": 1.12, "volume": 3374293.0}, {"date": "2024-01-09", "close": 1.07, "volume": 5702766.0}, {"date": "2024-01-10", "close": 1.04, "volume": 2795912.0}, {"date": "2024-01-11", "close": 1.03, "volume": 3659106.0}, {"date": "2024-01-12", "close": 1.02, "volume": 2453856.0}, {"date": "2024-01-16", "close": 0.8601, "volume": 21074410.0}, {"date": "2024-01-17", "close": 0.8801, "volume": 13003890.0}, {"date": "2024-01-18", "close": 0.85, "volume": 12858340.0}, {"date": "2024-01-19", "close": 0.87, "volume": 10019960.0}, {"date": "2024-01-22", "close": 0.9162, "volume": 11889870.0}, {"date": "2024-01-23", "close": 0.917, "volume": 6299619.0}, {"date": "2024-01-24", "close": 0.8683, "volume": 5747285.0}, {"date": "2024-01-25", "close": 0.9049, "volume": 4080028.0}, {"date": "2024-01-26", "close": 0.9285, "volume": 3105291.0}, {"date": "2024-01-29", "close": 0.9773, "volume": 4501260.0}, {"date": "2024-01-30", "close": 0.963, "volume": 3064504.0}, {"date": "2024-01-31", "close": 0.9338, "volume": 4136405.0}, {"date": "2024-02-01", "close": 0.923, "volume": 2938560.0}, {"date": "2024-02-02", "close": 0.8739, "volume": 3546587.0}, {"date": "2024-02-05", "close": 0.7912, "volume": 11298670.0}, {"date": "2024-02-06", "close": 0.882, "volume": 7855091.0}, {"date": "2024-02-07", "close": 0.8768, "volume": 4218716.0}, {"date": "2024-02-08", "close": 0.8966, "volume": 5081378.0}, {"date": "2024-02-09", "close": 0.9198, "volume": 7701005.0}, {"date": "2024-02-12", "close": 0.9784, "volume": 13085230.0}, {"date": "2024-02-13", "close": 0.8947, "volume": 10022670.0}, {"date": "2024-02-14", "close": 0.9536, "volume": 7234984.0}, {"date": "2024-02-15", "close": 0.9849, "volume": 6377040.0}, {"date": "2024-02-16", "close": 0.885, "volume": 8762426.0}, {"date": "2024-02-20", "close": 0.874, "volume": 4197250.0}, {"date": "2024-02-21", "close": 0.8768, "volume": 5758187.0}, {"date": "2024-02-22", "close": 0.8428, "volume": 6517078.0}, {"date": "2024-02-23", "close": 0.86, "volume": 4204399.0}, {"date": "2024-02-26", "close": 0.8714, "volume": 7682429.0}, {"date": "2024-02-27", "close": 0.9044, "volume": 4006213.0}, {"date": "2024-02-28", "close": 0.8667, "volume": 5340742.0}, {"date": "2024-02-29", "close": 0.8916, "volume": 6707698.0}, {"date": "2024-03-01", "close": 0.9113, "volume": 7557684.0}, {"date": "2024-03-04", "close": 0.8573, "volume": 4952799.0}, {"date": "2024-03-05", "close": 0.793, "volume": 8569833.0}, {"date": "2024-03-06", "close": 0.7957, "volume": 3227450.0}, {"date": "2024-03-07", "close": 0.8229, "volume": 3400565.0}, {"date": "2024-03-08", "close": 0.79, "volume": 6909364.0}, {"date": "2024-03-11", "close": 0.7201, "volume": 8236057.0}, {"date": "2024-03-12", "close": 0.7201, "volume": 3685232.0}, {"date": "2024-03-13", "close": 0.6858, "volume": 8214929.0}, {"date": "2024-03-14", "close": 0.6562, "volume": 11726280.0}, {"date": "2024-03-15", "close": 0.6713, "volume": 8354434.0}, {"date": "2024-03-18", "close": 0.6839, "volume": 5468971.0}, {"date": "2024-03-19", "close": 0.66, "volume": 5019609.0}, {"date": "2024-03-20", "close": 0.6843, "volume": 5449311.0}, {"date": "2024-03-21", "close": 0.6719, "volume": 9062923.0}, {"date": "2024-03-22", "close": 0.6207, "volume": 7325673.0}, {"date": "2024-03-25", "close": 0.6255, "volume": 6738511.0}, {"date": "2024-03-26", "close": 0.608, "volume": 7473645.0}, {"date": "2024-03-27", "close": 0.7295, "volume": 24901900.0}, {"date": "2024-03-28", "close": 0.7687, "volume": 8356747.0}, {"date": "2024-04-01", "close": 0.7293, "volume": 7237499.0}, {"date": "2024-04-02", "close": 0.6922, "volume": 5498453.0}, {"date": "2024-04-03", "close": 0.7385, "volume": 7077708.0}, {"date": "2024-04-04", "close": 0.7653, "volume": 4330494.0}, {"date": "2024-04-05", "close": 0.7513, "volume": 3580896.0}, {"date": "2024-04-08", "close": 0.766, "volume": 3276479.0}, {"date": "2024-04-09", "close": 0.7456, "volume": 6376970.0}, {"date": "2024-04-10", "close": 0.7051, "volume": 4615108.0}, {"date": "2024-04-11", "close": 0.6545, "volume": 4824745.0}, {"date": "2024-04-12", "close": 0.63, "volume": 4074446.0}, {"date": "2024-04-15", "close": 0.6165, "volume": 4494870.0}, {"date": "2024-04-16", "close": 0.6017, "volume": 4320956.0}, {"date": "2024-04-17", "close": 0.616, "volume": 1858906.0}, {"date": "2024-04-18", "close": 0.6023, "volume": 2088115.0}, {"date": "2024-04-19", "close": 0.6634, "volume": 14346030.0}, {"date": "2024-04-22", "close": 0.7008, "volume": 9025308.0}, {"date": "2024-04-23", "close": 0.71, "volume": 2163086.0}, {"date": "2024-04-24", "close": 0.6641, "volume": 2768368.0}, {"date": "2024-04-25", "close": 0.5966, "volume": 7582975.0}, {"date": "2024-04-26", "close": 0.6474, "volume": 3130037.0}, {"date": "2024-04-29", "close": 0.7124, "volume": 4604503.0}, {"date": "2024-04-30", "close": 0.6588, "volume": 2622656.0}, {"date": "2024-05-01", "close": 0.6945, "volume": 3303298.0}, {"date": "2024-05-02", "close": 0.6608, "volume": 4971064.0}, {"date": "2024-05-03", "close": 0.6596, "volume": 4142296.0}, {"date": "2024-05-06", "close": 0.6985, "volume": 4753379.0}, {"date": "2024-05-07", "close": 0.7359, "volume": 9191522.0}, {"date": "2024-05-08", "close": 0.7458, "volume": 3719493.0}, {"date": "2024-05-09", "close": 0.7562, "volume": 4002085.0}, {"date": "2024-05-10", "close": 0.7157, "volume": 2260315.0}, {"date": "2024-05-13", "close": 0.7237, "volume": 2024046.0}, {"date": "2024-05-14", "close": 0.7289, "volume": 3523997.0}, {"date": "2024-05-15", "close": 0.7122, "volume": 2790187.0}, {"date": "2024-05-16", "close": 0.705, "volume": 1611418.0}, {"date": "2024-05-17", "close": 0.7031, "volume": 1539618.0}, {"date": "2024-05-20", "close": 0.7035, "volume": 1663827.0}, {"date": "2024-05-21", "close": 0.6905, "volume": 2057862.0}, {"date": "2024-05-22", "close": 0.71, "volume": 1928771.0}, {"date": "2024-05-23", "close": 0.6688, "volume": 2435429.0}, {"date": "2024-05-24", "close": 0.6904, "volume": 1909261.0}, {"date": "2024-05-28", "close": 0.7011, "volume": 3451460.0}, {"date": "2024-05-29", "close": 0.7, "volume": 3122948.0}, {"date": "2024-05-30", "close": 0.7093, "volume": 1323946.0}, {"date": "2024-05-31", "close": 0.6837, "volume": 7152975.0}, {"date": "2024-06-03", "close": 0.6534, "volume": 4024360.0}, {"date": "2024-06-04", "close": 0.6487, "volume": 1855707.0}, {"date": "2024-06-05", "close": 0.65, "volume": 1703234.0}, {"date": "2024-06-06", "close": 0.6447, "volume": 1657824.0}, {"date": "2024-06-07", "close": 0.6145, "volume": 2351362.0}, {"date": "2024-06-10", "close": 0.625, "volume": 1886774.0}, {"date": "2024-06-11", "close": 0.6349, "volume": 1721190.0}, {"date": "2024-06-12", "close": 0.6134, "volume": 2608615.0}, {"date": "2024-06-13", "close": 0.6073, "volume": 2025911.0}, {"date": "2024-06-14", "close": 0.5797, "volume": 2555094.0}, {"date": "2024-06-17", "close": 0.6159, "volume": 3003215.0}, {"date": "2024-06-18", "close": 0.5736, "volume": 2860216.0}, {"date": "2024-06-20", "close": 0.59, "volume": 2732477.0}, {"date": "2024-06-21", "close": 0.5908, "volume": 3972997.0}, {"date": "2024-06-24", "close": 0.638, "volume": 3604743.0}, {"date": "2024-06-25", "close": 0.64, "volume": 2171224.0}, {"date": "2024-06-26", "close": 0.64, "volume": 2629648.0}, {"date": "2024-06-27", "close": 0.6194, "volume": 2860925.0}, {"date": "2024-06-28", "close": 0.5572, "volume": 33855340.0}, {"date": "2024-07-01", "close": 0.5728, "volume": 6241762.0}, {"date": "2024-07-02", "close": 0.5446, "volume": 4640114.0}, {"date": "2024-07-03", "close": 0.58, "volume": 2032369.0}, {"date": "2024-07-05", "close": 0.5579, "volume": 3321433.0}, {"date": "2024-07-08", "close": 0.5593, "volume": 2509476.0}, {"date": "2024-07-09", "close": 0.589, "volume": 3282961.0}, {"date": "2024-07-10", "close": 0.5747, "volume": 3005964.0}, {"date": "2024-07-11", "close": 0.595, "volume": 3194333.0}, {"date": "2024-07-12", "close": 0.6271, "volume": 2593274.0}, {"date": "2024-07-15", "close": 0.6225, "volume": 4641659.0}, {"date": "2024-07-16", "close": 0.65, "volume": 2651393.0}, {"date": "2024-07-17", "close": 0.679, "volume": 3930015.0}, {"date": "2024-07-18", "close": 0.6509, "volume": 2136615.0}, {"date": "2024-07-19", "close": 0.62, "volume": 1019914.0}, {"date": "2024-07-22", "close": 0.5934, "volume": 3526936.0}, {"date": "2024-07-23", "close": 0.6202, "volume": 2534551.0}, {"date": "2024-07-24", "close": 0.6037, "volume": 1433125.0}, {"date": "2024-07-25", "close": 0.6051, "volume": 629335.0}, {"date": "2024-07-26", "close": 0.6062, "volume": 735657.0}, {"date": "2024-07-29", "close": 0.5945, "volume": 1279953.0}, {"date": "2024-07-30", "close": 0.5984, "volume": 1184583.0}, {"date": "2024-07-31", "close": 0.581, "volume": 1459964.0}, {"date": "2024-08-01", "close": 0.57, "volume": 1681103.0}, {"date": "2024-08-02", "close": 0.54, "volume": 2116197.0}, {"date": "2024-08-05", "close": 0.51, "volume": 2239232.0}, {"date": "2024-08-06", "close": 0.498, "volume": 1845724.0}, {"date": "2024-08-07", "close": 0.5132, "volume": 1321583.0}, {"date": "2024-08-08", "close": 0.54, "volume": 2093329.0}, {"date": "2024-08-09", "close": 0.5401, "volume": 1252263.0}, {"date": "2024-08-12", "close": 0.68, "volume": 9622621.0}, {"date": "2024-08-13", "close": 0.6633, "volume": 2338567.0}, {"date": "2024-08-14", "close": 0.634, "volume": 1644603.0}, {"date": "2024-08-15", "close": 0.657, "volume": 1089273.0}, {"date": "2024-08-16", "close": 0.7549, "volume": 7140800.0}, {"date": "2024-08-19", "close": 0.7869, "volume": 3648623.0}, {"date": "2024-08-20", "close": 0.75, "volume": 2028208.0}, {"date": "2024-08-21", "close": 0.7781, "volume": 1614829.0}, {"date": "2024-08-22", "close": 0.7154, "volume": 3418279.0}, {"date": "2024-08-23", "close": 0.8163, "volume": 5021421.0}, {"date": "2024-08-26", "close": 0.8739, "volume": 10115790.0}, {"date": "2024-08-27", "close": 0.9257, "volume": 7706997.0}, {"date": "2024-08-28", "close": 0.8923, "volume": 3405158.0}, {"date": "2024-08-29", "close": 0.8013, "volume": 3425416.0}, {"date": "2024-08-30", "close": 0.79, "volume": 1584278.0}, {"date": "2024-09-03", "close": 0.732, "volume": 2096438.0}, {"date": "2024-09-04", "close": 0.7198, "volume": 2333131.0}, {"date": "2024-09-05", "close": 0.7352, "volume": 1042422.0}, {"date": "2024-09-06", "close": 0.7266, "volume": 780249.0}, {"date": "2024-09-09", "close": 0.7067, "volume": 891716.0}, {"date": "2024-09-10", "close": 0.6948, "volume": 1247799.0}, {"date": "2024-09-11", "close": 0.7414, "volume": 1151902.0}, {"date": "2024-09-12", "close": 0.92, "volume": 15222190.0}, {"date": "2024-09-13", "close": 1.17, "volume": 17698170.0}, {"date": "2024-09-16", "close": 1.38, "volume": 20366200.0}, {"date": "2024-09-17", "close": 1.61, "volume": 29950050.0}, {"date": "2024-09-18", "close": 1.5, "volume": 15867220.0}, {"date": "2024-09-19", "close": 1.35, "volume": 15138490.0}, {"date": "2024-09-20", "close": 1.34, "volume": 4686144.0}, {"date": "2024-09-23", "close": 1.47, "volume": 5724456.0}, {"date": "2024-09-24", "close": 1.42, "volume": 5237735.0}, {"date": "2024-09-25", "close": 1.38, "volume": 2887137.0}, {"date": "2024-09-26", "close": 1.46, "volume": 6084403.0}, {"date": "2024-09-27", "close": 1.71, "volume": 10938360.0}, {"date": "2024-09-30", "close": 1.63, "volume": 7207607.0}, {"date": "2024-10-01", "close": 1.51, "volume": 4396730.0}, {"date": "2024-10-02", "close": 1.53, "volume": 3728079.0}, {"date": "2024-10-03", "close": 1.63, "volume": 3856411.0}, {"date": "2024-10-04", "close": 1.68, "volume": 3225016.0}, {"date": "2024-10-07", "close": 1.84, "volume": 10944520.0}, {"date": "2024-10-08", "close": 1.79, "volume": 4931968.0}, {"date": "2024-10-09", "close": 1.97, "volume": 8214124.0}, {"date": "2024-10-10", "close": 1.91, "volume": 6951070.0}, {"date": "2024-10-11", "close": 2.06, "volume": 6455178.0}, {"date": "2024-10-14", "close": 2.0, "volume": 5419720.0}, {"date": "2024-10-15", "close": 2.08, "volume": 5142026.0}, {"date": "2024-10-16", "close": 2.25, "volume": 14337920.0}, {"date": "2024-10-17", "close": 2.65, "volume": 51226760.0}, {"date": "2024-10-18", "close": 3.13, "volume": 22604380.0}, {"date": "2024-10-21", "close": 3.29, "volume": 19411630.0}, {"date": "2024-10-22", "close": 3.01, "volume": 13909730.0}, {"date": "2024-10-23", "close": 2.91, "volume": 10954450.0}, {"date": "2024-10-24", "close": 2.845, "volume": 5640555.0}, {"date": "2024-10-25", "close": 2.96, "volume": 7505053.0}, {"date": "2024-10-28", "close": 2.92, "volume": 5654256.0}, {"date": "2024-10-29", "close": 2.7, "volume": 9471865.0}, {"date": "2024-10-30", "close": 2.55, "volume": 6259894.0}, {"date": "2024-10-31", "close": 2.33, "volume": 12536170.0}, {"date": "2024-11-01", "close": 2.24, "volume": 7244766.0}, {"date": "2024-11-04", "close": 2.37, "volume": 9180015.0}, {"date": "2024-11-05", "close": 2.35, "volume": 3759475.0}, {"date": "2024-11-06", "close": 1.72, "volume": 17898250.0}, {"date": "2024-11-07", "close": 1.9, "volume": 12333270.0}, {"date": "2024-11-08", "close": 1.59, "volume": 14171130.0}, {"date": "2024-11-11", "close": 1.59, "volume": 7286991.0}, {"date": "2024-11-12", "close": 1.64, "volume": 6377686.0}, {"date": "2024-11-13", "close": 1.42, "volume": 7813436.0}, {"date": "2024-11-14", "close": 1.49, "volume": 5020141.0}, {"date": "2024-11-15", "close": 1.43, "volume": 3862363.0}, {"date": "2024-11-18", "close": 1.44, "volume": 3648984.0}, {"date": "2024-11-19", "close": 1.43, "volume": 3090502.0}, {"date": "2024-11-20", "close": 1.38, "volume": 4825047.0}, {"date": "2024-11-21", "close": 1.39, "volume": 3840068.0}, {"date": "2024-11-22", "close": 1.59, "volume": 5071916.0}, {"date": "2024-11-25", "close": 1.72, "volume": 7190569.0}, {"date": "2024-11-26", "close": 1.59, "volume": 3885458.0}, {"date": "2024-11-27", "close": 1.595, "volume": 2927059.0}, {"date": "2024-11-29", "close": 1.65, "volume": 2891584.0}, {"date": "2024-12-02", "close": 1.58, "volume": 5800169.0}, {"date": "2024-12-03", "close": 1.48, "volume": 3314339.0}, {"date": "2024-12-04", "close": 1.46, "volume": 2588249.0}, {"date": "2024-12-05", "close": 1.53, "volume": 3160747.0}, {"date": "2024-12-06", "close": 1.55, "volume": 2343158.0}, {"date": "2024-12-09", "close": 1.5, "volume": 3194071.0}, {"date": "2024-12-10", "close": 1.47, "volume": 2748467.0}, {"date": "2024-12-11", "close": 1.58, "volume": 3618356.0}, {"date": "2024-12-12", "close": 1.51, "volume": 3381251.0}, {"date": "2024-12-13", "close": 1.54, "volume": 3042054.0}, {"date": "2024-12-16", "close": 1.52, "volume": 3930209.0}, {"date": "2024-12-17", "close": 1.57, "volume": 3671981.0}, {"date": "2024-12-18", "close": 1.49, "volume": 5148478.0}, {"date": "2024-12-19", "close": 1.46, "volume": 2626864.0}, {"date": "2024-12-20", "close": 1.52, "volume": 3939485.0}, {"date": "2024-12-23", "close": 1.52, "volume": 3242952.0}, {"date": "2024-12-24", "close": 1.51, "volume": 2188674.0}, {"date": "2024-12-26", "close": 2.04, "volume": 25960200.0}, {"date": "2024-12-27", "close": 2.1, "volume": 16558410.0}, {"date": "2024-12-30", "close": 2.17, "volume": 17362270.0}, {"date": "2024-12-31", "close": 2.09, "volume": 11936800.0}, {"date": "2025-01-02", "close": 2.32, "volume": 13497170.0}, {"date": "2025-01-03", "close": 2.85, "volume": 25563850.0}, {"date": "2025-01-06", "close": 2.71, "volume": 22976510.0}, {"date": "2025-01-07", "close": 2.43, "volume": 12588300.0}, {"date": "2025-01-08", "close": 2.33, "volume": 7093376.0}, {"date": "2025-01-10", "close": 2.26, "volume": 7868016.0}, {"date": "2025-01-13", "close": 2.15, "volume": 7652909.0}, {"date": "2025-01-14", "close": 2.09, "volume": 5584940.0}, {"date": "2025-01-15", "close": 2.21, "volume": 5578935.0}, {"date": "2025-01-16", "close": 2.2, "volume": 6356179.0}, {"date": "2025-01-17", "close": 2.2, "volume": 5255058.0}, {"date": "2025-01-21", "close": 1.95, "volume": 11129320.0}, {"date": "2025-01-22", "close": 1.93, "volume": 5783758.0}, {"date": "2025-01-23", "close": 1.78, "volume": 6383640.0}, {"date": "2025-01-24", "close": 1.855, "volume": 6581368.0}, {"date": "2025-01-27", "close": 1.8, "volume": 4298500.0}, {"date": "2025-01-28", "close": 1.75, "volume": 4612170.0}, {"date": "2025-01-29", "close": 1.78, "volume": 3846060.0}, {"date": "2025-01-30", "close": 1.77, "volume": 3027761.0}, {"date": "2025-01-31", "close": 1.76, "volume": 3878837.0}, {"date": "2025-02-03", "close": 1.75, "volume": 3841199.0}, {"date": "2025-02-04", "close": 1.86, "volume": 6733617.0}, {"date": "2025-02-05", "close": 1.82, "volume": 4625892.0}, {"date": "2025-02-06", "close": 1.93, "volume": 6250416.0}, {"date": "2025-02-07", "close": 1.87, "volume": 5002820.0}, {"date": "2025-02-10", "close": 1.77, "volume": 7487263.0}, {"date": "2025-02-11", "close": 1.75, "volume": 5126108.0}, {"date": "2025-02-12", "close": 1.81, "volume": 8670390.0}, {"date": "2025-02-13", "close": 1.81, "volume": 3972682.0}, {"date": "2025-02-14", "close": 1.74, "volume": 3580626.0}, {"date": "2025-02-18", "close": 1.73, "volume": 3412044.0}, {"date": "2025-02-19", "close": 1.67, "volume": 5087221.0}, {"date": "2025-02-20", "close": 1.62, "volume": 4984459.0}, {"date": "2025-02-21", "close": 1.52, "volume": 5039302.0}, {"date": "2025-02-24", "close": 1.41, "volume": 5262699.0}, {"date": "2025-02-25", "close": 1.41, "volume": 6146764.0}, {"date": "2025-02-26", "close": 1.46, "volume": 3911962.0}, {"date": "2025-02-27", "close": 1.39, "volume": 2311275.0}, {"date": "2025-02-28", "close": 1.41, "volume": 4706948.0}, {"date": "2025-03-03", "close": 1.28, "volume": 3510355.0}, {"date": "2025-03-04", "close": 1.3, "volume": 3911349.0}, {"date": "2025-03-05", "close": 1.32, "volume": 2191692.0}, {"date": "2025-03-06", "close": 1.25, "volume": 5197324.0}, {"date": "2025-03-07", "close": 1.3, "volume": 5103119.0}, {"date": "2025-03-10", "close": 1.21, "volume": 3764205.0}, {"date": "2025-03-11", "close": 1.21, "volume": 3325852.0}, {"date": "2025-03-12", "close": 1.22, "volume": 2176308.0}, {"date": "2025-03-13", "close": 1.19, "volume": 2475027.0}, {"date": "2025-03-14", "close": 1.24, "volume": 1935844.0}, {"date": "2025-03-17", "close": 1.42, "volume": 4821372.0}, {"date": "2025-03-18", "close": 1.36, "volume": 3204834.0}, {"date": "2025-03-19", "close": 1.35, "volume": 1750089.0}, {"date": "2025-03-20", "close": 1.32, "volume": 3242292.0}, {"date": "2025-03-21", "close": 1.31, "volume": 3898705.0}, {"date": "2025-03-24", "close": 1.3, "volume": 1864364.0}, {"date": "2025-03-25", "close": 1.25, "volume": 2899198.0}, {"date": "2025-03-26", "close": 1.23, "volume": 2482050.0}, {"date": "2025-03-27", "close": 1.26, "volume": 3758506.0}, {"date": "2025-03-28", "close": 1.135, "volume": 4469296.0}, {"date": "2025-03-31", "close": 1.16, "volume": 3113641.0}, {"date": "2025-04-01", "close": 1.14, "volume": 2901214.0}, {"date": "2025-04-02", "close": 1.13, "volume": 2504289.0}, {"date": "2025-04-03", "close": 1.05, "volume": 2914506.0}, {"date": "2025-04-04", "close": 1.03, "volume": 4956249.0}, {"date": "2025-04-07", "close": 1.05, "volume": 2764375.0}, {"date": "2025-04-08", "close": 1.02, "volume": 3451608.0}, {"date": "2025-04-09", "close": 1.09, "volume": 4647780.0}, {"date": "2025-04-10", "close": 1.09, "volume": 2785824.0}, {"date": "2025-04-11", "close": 1.14, "volume": 2453186.0}, {"date": "2025-04-14", "close": 1.16, "volume": 1572527.0}, {"date": "2025-04-15", "close": 1.12, "volume": 1996766.0}, {"date": "2025-04-16", "close": 1.17, "volume": 1916718.0}, {"date": "2025-04-17", "close": 1.2, "volume": 1860214.0}, {"date": "2025-04-21", "close": 1.12, "volume": 2208776.0}, {"date": "2025-04-22", "close": 1.19, "volume": 2121695.0}, {"date": "2025-04-23", "close": 1.16, "volume": 3341262.0}, {"date": "2025-04-24", "close": 1.19, "volume": 2005767.0}, {"date": "2025-04-25", "close": 1.19, "volume": 1793928.0}, {"date": "2025-04-28", "close": 1.19, "volume": 2554443.0}, {"date": "2025-04-29", "close": 1.13, "volume": 1971664.0}, {"date": "2025-04-30", "close": 1.1, "volume": 2127350.0}, {"date": "2025-05-01", "close": 1.08, "volume": 1796009.0}, {"date": "2025-05-02", "close": 1.06, "volume": 5575042.0}, {"date": "2025-05-05", "close": 1.03, "volume": 3076797.0}, {"date": "2025-05-06", "close": 1.02, "volume": 2103373.0}, {"date": "2025-05-07", "close": 1.08, "volume": 2612404.0}, {"date": "2025-05-08", "close": 1.14, "volume": 2099917.0}, {"date": "2025-05-09", "close": 1.16, "volume": 1669481.0}, {"date": "2025-05-12", "close": 1.19, "volume": 4111079.0}, {"date": "2025-05-13", "close": 1.24, "volume": 4820576.0}, {"date": "2025-05-14", "close": 1.15, "volume": 4602608.0}, {"date": "2025-05-15", "close": 1.15, "volume": 2468434.0}, {"date": "2025-05-16", "close": 1.22, "volume": 2860986.0}, {"date": "2025-05-19", "close": 1.18, "volume": 1948398.0}, {"date": "2025-05-20", "close": 1.13, "volume": 2109547.0}, {"date": "2025-05-21", "close": 1.09, "volume": 2106122.0}, {"date": "2025-05-22", "close": 1.08, "volume": 2547135.0}, {"date": "2025-05-23", "close": 1.11, "volume": 2224054.0}, {"date": "2025-05-27", "close": 1.14, "volume": 2444676.0}, {"date": "2025-05-28", "close": 1.175, "volume": 3912644.0}, {"date": "2025-05-29", "close": 1.31, "volume": 9247672.0}, {"date": "2025-05-30", "close": 1.27, "volume": 6589607.0}, {"date": "2025-06-02", "close": 1.16, "volume": 4092576.0}, {"date": "2025-06-03", "close": 1.19, "volume": 2241994.0}, {"date": "2025-06-04", "close": 1.14, "volume": 4028195.0}, {"date": "2025-06-05", "close": 1.11, "volume": 5280552.0}, {"date": "2025-06-06", "close": 1.16, "volume": 3021345.0}, {"date": "2025-06-09", "close": 1.18, "volume": 1985355.0}, {"date": "2025-06-10", "close": 1.22, "volume": 4230919.0}, {"date": "2025-06-11", "close": 1.24, "volume": 2336510.0}, {"date": "2025-06-12", "close": 1.23, "volume": 3148597.0}, {"date": "2025-06-13", "close": 1.28, "volume": 5530761.0}, {"date": "2025-06-16", "close": 1.38, "volume": 4092917.0}, {"date": "2025-06-17", "close": 1.34, "volume": 2803231.0}, {"date": "2025-06-18", "close": 1.38, "volume": 2935443.0}, {"date": "2025-06-20", "close": 1.28, "volume": 3643378.0}, {"date": "2025-06-23", "close": 1.19, "volume": 3470791.0}, {"date": "2025-06-24", "close": 1.3, "volume": 2998031.0}, {"date": "2025-06-25", "close": 1.26, "volume": 2983310.0}, {"date": "2025-06-26", "close": 1.32, "volume": 2854261.0}, {"date": "2025-06-27", "close": 1.28, "volume": 36062310.0}, {"date": "2025-06-30", "close": 1.32, "volume": 4839125.0}, {"date": "2025-07-01", "close": 1.33, "volume": 3848626.0}, {"date": "2025-07-02", "close": 1.41, "volume": 4325488.0}, {"date": "2025-07-03", "close": 1.5, "volume": 3900994.0}, {"date": "2025-07-07", "close": 1.44, "volume": 3296224.0}, {"date": "2025-07-08", "close": 1.55, "volume": 4715225.0}, {"date": "2025-07-09", "close": 1.6, "volume": 4418613.0}, {"date": "2025-07-10", "close": 1.58, "volume": 2930931.0}, {"date": "2025-07-11", "close": 1.49, "volume": 3123925.0}, {"date": "2025-07-14", "close": 1.53, "volume": 2542994.0}, {"date": "2025-07-15", "close": 1.45, "volume": 2687445.0}, {"date": "2025-07-16", "close": 1.46, "volume": 3139739.0}, {"date": "2025-07-17", "close": 1.51, "volume": 2823703.0}, {"date": "2025-07-18", "close": 1.56, "volume": 2769295.0}, {"date": "2025-07-21", "close": 1.48, "volume": 3181468.0}, {"date": "2025-07-22", "close": 1.48, "volume": 2571672.0}, {"date": "2025-07-23", "close": 1.55, "volume": 2783727.0}, {"date": "2025-07-24", "close": 1.5, "volume": 2162779.0}, {"date": "2025-07-25", "close": 1.47, "volume": 1735576.0}, {"date": "2025-07-28", "close": 1.47, "volume": 2208040.0}, {"date": "2025-07-29", "close": 1.38, "volume": 2560853.0}, {"date": "2025-07-30", "close": 1.33, "volume": 2404027.0}, {"date": "2025-07-31", "close": 1.3, "volume": 2141677.0}, {"date": "2025-08-01", "close": 1.22, "volume": 3444882.0}, {"date": "2025-08-04", "close": 1.23, "volume": 2124090.0}, {"date": "2025-08-05", "close": 1.23, "volume": 2153584.0}, {"date": "2025-08-06", "close": 1.17, "volume": 2687356.0}, {"date": "2025-08-07", "close": 1.15, "volume": 3186369.0}, {"date": "2025-08-08", "close": 1.18, "volume": 2357172.0}, {"date": "2025-08-11", "close": 1.25, "volume": 17246090.0}, {"date": "2025-08-12", "close": 1.99, "volume": 82299170.0}, {"date": "2025-08-13", "close": 1.98, "volume": 18675750.0}, {"date": "2025-08-14", "close": 1.84, "volume": 8986772.0}, {"date": "2025-08-15", "close": 1.8, "volume": 4373532.0}, {"date": "2025-08-18", "close": 1.68, "volume": 6522122.0}, {"date": "2025-08-19", "close": 1.59, "volume": 5171928.0}, {"date": "2025-08-20", "close": 1.62, "volume": 4118954.0}, {"date": "2025-08-21", "close": 1.61, "volume": 3131129.0}, {"date": "2025-08-22", "close": 1.73, "volume": 5843228.0}, {"date": "2025-08-25", "close": 1.78, "volume": 4910267.0}, {"date": "2025-08-26", "close": 1.77, "volume": 3291291.0}, {"date": "2025-08-27", "close": 1.78, "volume": 4670176.0}, {"date": "2025-08-28", "close": 1.73, "volume": 3079964.0}, {"date": "2025-08-29", "close": 1.73, "volume": 2765671.0}, {"date": "2025-09-02", "close": 1.72, "volume": 3889458.0}, {"date": "2025-09-03", "close": 1.63, "volume": 4211956.0}, {"date": "2025-09-04", "close": 1.63, "volume": 2211041.0}, {"date": "2025-09-05", "close": 1.67, "volume": 2822866.0}, {"date": "2025-09-08", "close": 1.64, "volume": 3700595.0}, {"date": "2025-09-09", "close": 1.61, "volume": 1737952.0}, {"date": "2025-09-10", "close": 1.62, "volume": 1909216.0}, {"date": "2025-09-11", "close": 1.66, "volume": 4223004.0}, {"date": "2025-09-12", "close": 1.67, "volume": 2472364.0}, {"date": "2025-09-15", "close": 1.81, "volume": 6369539.0}, {"date": "2025-09-16", "close": 1.89, "volume": 5997886.0}, {"date": "2025-09-17", "close": 2.05, "volume": 13614150.0}, {"date": "2025-09-18", "close": 2.09, "volume": 6324679.0}, {"date": "2025-09-19", "close": 2.02, "volume": 15044610.0}, {"date": "2025-09-22", "close": 1.98, "volume": 6044590.0}, {"date": "2025-09-23", "close": 2.06, "volume": 11092180.0}, {"date": "2025-09-24", "close": 2.09, "volume": 5175929.0}, {"date": "2025-09-25", "close": 2.01, "volume": 10656170.0}, {"date": "2025-09-26", "close": 2.06, "volume": 6443845.0}, {"date": "2025-09-29", "close": 1.96, "volume": 5017231.0}, {"date": "2025-09-30", "close": 1.96, "volume": 3313653.0}, {"date": "2025-10-01", "close": 2.0, "volume": 4199847.0}, {"date": "2025-10-02", "close": 2.03, "volume": 4037466.0}, {"date": "2025-10-03", "close": 2.14, "volume": 8179776.0}, {"date": "2025-10-06", "close": 2.22, "volume": 9830541.0}, {"date": "2025-10-07", "close": 2.2, "volume": 5330163.0}, {"date": "2025-10-08", "close": 2.29, "volume": 4676924.0}, {"date": "2025-10-09", "close": 2.27, "volume": 4167578.0}, {"date": "2025-10-10", "close": 2.19, "volume": 7017052.0}, {"date": "2025-10-13", "close": 2.37, "volume": 6813047.0}, {"date": "2025-10-14", "close": 2.56, "volume": 10477510.0}, {"date": "2025-10-15", "close": 2.59, "volume": 18595420.0}, {"date": "2025-10-16", "close": 2.64, "volume": 10158910.0}, {"date": "2025-10-17", "close": 2.47, "volume": 6538636.0}, {"date": "2025-10-20", "close": 2.61, "volume": 5123541.0}, {"date": "2025-10-21", "close": 2.44, "volume": 5787722.0}, {"date": "2025-10-22", "close": 2.39, "volume": 8303997.0}, {"date": "2025-10-23", "close": 2.41, "volume": 4219637.0}, {"date": "2025-10-24", "close": 2.47, "volume": 3895871.0}, {"date": "2025-10-27", "close": 2.39, "volume": 4247577.0}, {"date": "2025-10-28", "close": 2.33, "volume": 3134025.0}, {"date": "2025-10-29", "close": 2.29, "volume": 5135549.0}, {"date": "2025-10-30", "close": 2.26, "volume": 2910366.0}, {"date": "2025-10-31", "close": 2.34, "volume": 3308216.0}, {"date": "2025-11-03", "close": 2.27, "volume": 3775417.0}, {"date": "2025-11-04", "close": 2.11, "volume": 4557709.0}, {"date": "2025-11-05", "close": 2.16, "volume": 3616236.0}, {"date": "2025-11-06", "close": 2.05, "volume": 3979237.0}, {"date": "2025-11-07", "close": 2.19, "volume": 4942731.0}, {"date": "2025-11-10", "close": 2.12, "volume": 5802182.0}, {"date": "2025-11-11", "close": 2.09, "volume": 5899231.0}, {"date": "2025-11-12", "close": 2.12, "volume": 2894182.0}, {"date": "2025-11-13", "close": 2.0, "volume": 3699355.0}, {"date": "2025-11-14", "close": 1.97, "volume": 3728999.0}, {"date": "2025-11-17", "close": 1.91, "volume": 3780502.0}, {"date": "2025-11-18", "close": 1.95, "volume": 4554979.0}, {"date": "2025-11-19", "close": 1.94, "volume": 3044174.0}, {"date": "2025-11-20", "close": 1.87, "volume": 3394916.0}, {"date": "2025-11-21", "close": 1.94, "volume": 3485517.0}, {"date": "2025-11-24", "close": 2.03, "volume": 3327968.0}, {"date": "2025-11-25", "close": 2.08, "volume": 2760325.0}, {"date": "2025-11-26", "close": 2.09, "volume": 2748689.0}, {"date": "2025-11-28", "close": 2.14, "volume": 1282977.0}, {"date": "2025-12-01", "close": 2.13, "volume": 2813420.0}, {"date": "2025-12-02", "close": 2.16, "volume": 1970440.0}, {"date": "2025-12-03", "close": 2.33, "volume": 3041568.0}, {"date": "2025-12-04", "close": 2.37, "volume": 2458555.0}, {"date": "2025-12-05", "close": 2.29, "volume": 1901032.0}, {"date": "2025-12-08", "close": 2.23, "volume": 2928824.0}, {"date": "2025-12-09", "close": 2.25, "volume": 2362704.0}, {"date": "2025-12-10", "close": 2.25, "volume": 3497393.0}, {"date": "2025-12-11", "close": 2.39, "volume": 3280423.0}, {"date": "2025-12-12", "close": 2.32, "volume": 3803086.0}, {"date": "2025-12-15", "close": 2.2, "volume": 2922218.0}, {"date": "2025-12-16", "close": 2.14, "volume": 2989995.0}, {"date": "2025-12-17", "close": 2.09, "volume": 2212961.0}, {"date": "2025-12-18", "close": 2.17, "volume": 2627682.0}, {"date": "2025-12-19", "close": 2.16, "volume": 4468082.0}, {"date": "2025-12-22", "close": 2.18, "volume": 2056871.0}, {"date": "2025-12-23", "close": 2.16, "volume": 1755052.0}, {"date": "2025-12-24", "close": 2.16, "volume": 905292.0}, {"date": "2025-12-26", "close": 2.07, "volume": 1614307.0}, {"date": "2025-12-29", "close": 1.95, "volume": 3036997.0}, {"date": "2025-12-30", "close": 1.96, "volume": 3019533.0}, {"date": "2025-12-31", "close": 2.0, "volume": 3837024.0}, {"date": "2026-01-02", "close": 2.06, "volume": 3482444.0}, {"date": "2026-01-05", "close": 2.11, "volume": 2891864.0}, {"date": "2026-01-06", "close": 2.01, "volume": 2620096.0}, {"date": "2026-01-07", "close": 1.98, "volume": 2395347.0}, {"date": "2026-01-08", "close": 1.99, "volume": 4118801.0}, {"date": "2026-01-09", "close": 1.99, "volume": 2684753.0}, {"date": "2026-01-12", "close": 2.04, "volume": 2231933.0}, {"date": "2026-01-13", "close": 2.03, "volume": 1837290.0}, {"date": "2026-01-14", "close": 2.06, "volume": 2664443.0}, {"date": "2026-01-15", "close": 2.02, "volume": 2139107.0}, {"date": "2026-01-16", "close": 2.01, "volume": 2435891.0}, {"date": "2026-01-20", "close": 1.95, "volume": 2369304.0}, {"date": "2026-01-21", "close": 2.01, "volume": 2969664.0}, {"date": "2026-01-22", "close": 2.06, "volume": 3032728.0}, {"date": "2026-01-23", "close": 2.19, "volume": 4645028.0}, {"date": "2026-01-26", "close": 2.01, "volume": 3219945.0}, {"date": "2026-01-27", "close": 2.08, "volume": 2076528.0}, {"date": "2026-01-28", "close": 2.02, "volume": 2889188.0}, {"date": "2026-01-29", "close": 2.04, "volume": 3360646.0}, {"date": "2026-01-30", "close": 1.96, "volume": 3751009.0}, {"date": "2026-02-02", "close": 1.91, "volume": 3588827.0}, {"date": "2026-02-03", "close": 1.86, "volume": 4559996.0}, {"date": "2026-02-04", "close": 1.84, "volume": 2764329.0}, {"date": "2026-02-05", "close": 1.72, "volume": 2939902.0}, {"date": "2026-02-06", "close": 1.91, "volume": 2454344.0}, {"date": "2026-02-09", "close": 1.9, "volume": 1591832.0}, {"date": "2026-02-10", "close": 1.86, "volume": 1548856.0}, {"date": "2026-02-11", "close": 1.87, "volume": 1394309.0}, {"date": "2026-02-12", "close": 1.76, "volume": 2371530.0}, {"date": "2026-02-13", "close": 1.86, "volume": 2370552.0}, {"date": "2026-02-17", "close": 1.87, "volume": 1693947.0}, {"date": "2026-02-18", "close": 1.89, "volume": 1767119.0}, {"date": "2026-02-19", "close": 1.89, "volume": 1298819.0}, {"date": "2026-02-20", "close": 1.86, "volume": 1460617.0}, {"date": "2026-02-23", "close": 1.81, "volume": 1822624.0}, {"date": "2026-02-24", "close": 1.83, "volume": 1101509.0}, {"date": "2026-02-25", "close": 1.83, "volume": 1454556.0}, {"date": "2026-02-26", "close": 1.86, "volume": 2041914.0}, {"date": "2026-02-27", "close": 1.82, "volume": 2979056.0}, {"date": "2026-03-02", "close": 1.9, "volume": 2895766.0}, {"date": "2026-03-03", "close": 1.86, "volume": 3102299.0}, {"date": "2026-03-04", "close": 1.91, "volume": 2141226.0}, {"date": "2026-03-05", "close": 1.89, "volume": 5327111.0}, {"date": "2026-03-06", "close": 2.14, "volume": 15625520.0}, {"date": "2026-03-09", "close": 2.24, "volume": 8168880.0}, {"date": "2026-03-10", "close": 2.3, "volume": 6524521.0}, {"date": "2026-03-11", "close": 2.3, "volume": 3749684.0}, {"date": "2026-03-12", "close": 2.43, "volume": 7345476.0}, {"date": "2026-03-13", "close": 2.38, "volume": 4727805.0}, {"date": "2026-03-16", "close": 2.31, "volume": 3700111.0}, {"date": "2026-03-17", "close": 2.35, "volume": 3111085.0}, {"date": "2026-03-18", "close": 2.3, "volume": 2187149.0}, {"date": "2026-03-19", "close": 2.34, "volume": 3464689.0}, {"date": "2026-03-20", "close": 2.27, "volume": 6157376.0}, {"date": "2026-03-23", "close": 2.35, "volume": 2785988.0}, {"date": "2026-03-24", "close": 2.38, "volume": 2228330.0}, {"date": "2026-03-25", "close": 2.46, "volume": 3513015.0}, {"date": "2026-03-26", "close": 2.4, "volume": 2877969.0}, {"date": "2026-03-27", "close": 2.52, "volume": 3922254.0}, {"date": "2026-03-30", "close": 2.775, "volume": 10743530.0}, {"date": "2026-03-31", "close": 2.73, "volume": 10780720.0}, {"date": "2026-04-01", "close": 2.395, "volume": 6858647.0}, {"date": "2026-04-02", "close": 2.295, "volume": 5102132.0}, {"date": "2026-04-06", "close": 2.17, "volume": 4064561.0}, {"date": "2026-04-07", "close": 1.97, "volume": 6793167.0}, {"date": "2026-04-08", "close": 1.95, "volume": 6105784.0}, {"date": "2026-04-09", "close": 1.91, "volume": 3452139.0}, {"date": "2026-04-10", "close": 1.93, "volume": 2570810.0}, {"date": "2026-04-13", "close": 2.03, "volume": 3490588.0}, {"date": "2026-04-14", "close": 2.0, "volume": 4043902.0}, {"date": "2026-04-15", "close": 2.0, "volume": 4584331.0}, {"date": "2026-04-16", "close": 1.72, "volume": 9806065.0}, {"date": "2026-04-17", "close": 1.7, "volume": 8498619.0}, {"date": "2026-04-20", "close": 1.8, "volume": 6676072.0}, {"date": "2026-04-21", "close": 1.82, "volume": 3372520.0}, {"date": "2026-04-22", "close": 1.85, "volume": 2112536.0}, {"date": "2026-04-23", "close": 1.81, "volume": 1813511.0}, {"date": "2026-04-24", "close": 1.8, "volume": 2098501.0}, {"date": "2026-04-27", "close": 1.79, "volume": 3025514.0}, {"date": "2026-04-28", "close": 1.83, "volume": 1371712.0}, {"date": "2026-04-29", "close": 1.9, "volume": 3025528.0}, {"date": "2026-04-30", "close": 1.91, "volume": 3286737.0}, {"date": "2026-05-01", "close": 2.03, "volume": 2681428.0}, {"date": "2026-05-04", "close": 2.07, "volume": 4502760.0}, {"date": "2026-05-05", "close": 2.09, "volume": 3338400.0}, {"date": "2026-05-06", "close": 2.05, "volume": 2837012.0}, {"date": "2026-05-07", "close": 2.03, "volume": 4715213.0}, {"date": "2026-05-08", "close": 1.83, "volume": 6127423.0}, {"date": "2026-05-11", "close": 1.76, "volume": 4206024.0}, {"date": "2026-05-12", "close": 1.71, "volume": 4711297.0}, {"date": "2026-05-13", "close": 1.73, "volume": 3624026.0}, {"date": "2026-05-14", "close": 1.68, "volume": 1885584.0}, {"date": "2026-05-15", "close": 1.68, "volume": 1996974.0}, {"date": "2026-05-18", "close": 1.74, "volume": 3025493.0}, {"date": "2026-05-19", "close": 1.68, "volume": 2087193.0}, {"date": "2026-05-20", "close": 1.64, "volume": 2867027.0}, {"date": "2026-05-21", "close": 1.7, "volume": 2923686.0}, {"date": "2026-05-22", "close": 1.77, "volume": 2856550.0}, {"date": "2026-05-26", "close": 1.77, "volume": 3911066.0}, {"date": "2026-05-27", "close": 1.8, "volume": 3932705.0}, {"date": "2026-05-28", "close": 1.9, "volume": 3346174.0}, {"date": "2026-05-29", "close": 1.86, "volume": 2507133.0}, {"date": "2026-06-01", "close": 1.84, "volume": 3752943.0}, {"date": "2026-06-02", "close": 1.81, "volume": 2215996.0}, {"date": "2026-06-03", "close": 1.75, "volume": 2232265.0}, {"date": "2026-06-04", "close": 1.77, "volume": 1421735.0}, {"date": "2026-06-05", "close": 1.625, "volume": 4123031.0}, {"date": "2026-06-08", "close": 1.58, "volume": 2892887.0}, {"date": "2026-06-09", "close": 1.5, "volume": 3362494.0}, {"date": "2026-06-10", "close": 1.49, "volume": 2748679.0}, {"date": "2026-06-11", "close": 1.47, "volume": 2517621.0}, {"date": "2026-06-12", "close": 1.4, "volume": 3418531.0}, {"date": "2026-06-15", "close": 1.43, "volume": 3055956.0}, {"date": "2026-06-16", "close": 1.45, "volume": 3353649.0}, {"date": "2026-06-17", "close": 1.49, "volume": 2948862.0}, {"date": "2026-06-18", "close": 1.54, "volume": 9796930.0}, {"date": "2026-06-22", "close": 1.42, "volume": 3031802.0}, {"date": "2026-06-23", "close": 1.4, "volume": 2365377.0}, {"date": "2026-06-24", "close": 1.43, "volume": 2990101.0}, {"date": "2026-06-25", "close": 1.4, "volume": 2592839.0}, {"date": "2026-06-26", "close": 1.4, "volume": 7560001.0}, {"date": "2026-06-29", "close": 1.47, "volume": 6531387.0}, {"date": "2026-06-30", "close": 1.5, "volume": 4260677.0}, {"date": "2026-07-01", "close": 1.45, "volume": 1842246.0}, {"date": "2026-07-02", "close": 1.41, "volume": 2067573.0}, {"date": "2026-07-06", "close": 1.43, "volume": 2085125.0}, {"date": "2026-07-07", "close": 1.46, "volume": 2511248.0}, {"date": "2026-07-08", "close": 1.48, "volume": 2362007.0}, {"date": "2026-07-09", "close": 1.46, "volume": 2097804.0}, {"date": "2026-07-10", "close": 1.45, "volume": 1329017.0}, {"date": "2026-07-13", "close": 1.49, "volume": 3856665.0}, {"date": "2026-07-14", "close": 1.43, "volume": 2258862.0}, {"date": "2026-07-15", "close": 1.59, "volume": 6397934.0}, {"date": "2026-07-16", "close": 1.59, "volume": 6266833.0}, {"date": "2026-07-17", "close": 1.63, "volume": 3229131.0}, {"date": "2026-07-20", "close": 1.72, "volume": 7711562.0}, {"date": "2026-07-21", "close": 1.73, "volume": 4829942.0}, {"date": "2026-07-22", "close": 1.75, "volume": 3114486.0}, {"date": "2026-07-23", "close": 1.83, "volume": 4980312.0}, {"date": "2026-07-24", "close": 1.625, "volume": 4171538.0}, {"date": "2026-07-27", "close": 1.565, "volume": 2568009.0}, {"date": "2026-07-28", "close": 1.49, "volume": 3112799.0}, {"date": "2026-07-29", "close": 1.45, "volume": 2362528.0}, {"date": "2026-07-30", "close": 1.53, "volume": 3361554.0}, {"date": "2026-07-31", "close": 1.48, "volume": 2054644.0}, {"date": "2026-08-03", "close": 1.46, "volume": 2365995.0}, {"date": "2026-08-04", "close": 1.55, "volume": 3354297.0}, {"date": "2026-08-05", "close": 1.53, "volume": 3136011.0}, {"date": "2026-08-06", "close": 1.44, "volume": 6836039.0}, {"date": "2026-08-07", "close": 1.57, "volume": 5099664.0}, {"date": "2026-08-10", "close": 1.57, "volume": 4188254.0}, {"date": "2026-08-11", "close": 1.63, "volume": 2605779.0}, {"date": "2026-08-12", "close": 1.58, "volume": 1884210.0}, {"date": "2026-08-13", "close": 1.62, "volume": 3136116.0}, {"date": "2026-08-14", "close": 1.69, "volume": 3481569.0}, {"date": "2026-08-17", "close": 1.6, "volume": 1619390.0}, {"date": "2026-08-18", "close": 1.53, "volume": 2099960.0}, {"date": "2026-08-19", "close": 1.54, "volume": 2010715.0}, {"date": "2026-08-20", "close": 1.51, "volume": 1930592.0}, {"date": "2026-08-21", "close": 1.54, "volume": 1711014.0}], "refreshing": true}