{"ticker": "HIVE", "overview": {"cik": "1720424", "ticker": "HIVE", "name": "HIVE Digital Technologies Ltd.", "industry": "Finance Services", "country": "Canada", "sic": "6199", "announcements": [{"form": "4", "date": "2026-09-23", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001062993-26-005067", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-17", "title": "FORM 8-K", "accession": "0001062993-26-004996", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-16", "title": "FORM 8-K", "accession": "0001062993-26-004970", "price_sensitive": true}, {"form": "4", "date": "2026-09-09", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001062993-26-004871", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-20", "title": "AMENDED STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001062993-26-004538", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001062993-26-004525", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-19", "title": "FORM 8-K", "accession": "0001062993-26-004522", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-17", "title": "FORM 8-K", "accession": "0001062993-26-004447", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-14", "title": "FORM 10-Q", "accession": "0001062993-26-004434", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-097159", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000914208-26-000287", "price_sensitive": false}, {"form": "NT 10-Q", "date": "2026-08-11", "title": "FORM NT 10-Q", "accession": "0001062993-26-004186", "price_sensitive": false}, {"form": "10-K/A", "date": "2026-07-29", "title": "FORM 10-K/A", "accession": "0001062993-26-003909", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001062993-26-003697", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001062993-26-003655", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001062993-26-003632", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001062993-26-003624", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001062993-26-003615", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001062993-26-003613", "price_sensitive": false}, {"form": "4/A", "date": "2026-07-02", "title": "AMENDED STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001062993-26-003504", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001062993-26-003498", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001062993-26-003495", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001062993-26-003493", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001062993-26-003487", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001062993-26-003461", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 543820.0, "net": -543820.0, "insiders": 1, "first_date": "2026-08-19", "last_date": "2026-08-19"}, "metrics": {"ticker": "HIVE", "has_prices": true, "as_of": "2026-09-18", "last": 3.41, "prev_close": 3.11, "change": 0.30000000000000027, "change_pct": 0.09646302250803868, "session_volume": 25934220.0, "vwap_5": 3.1342330278569066, "vwap_20": 3.1204519592563473, "vwap_60": 3.034020758691527, "vwap_250": 3.483805612307708, "high_52w": 6.93, "low_52w": 1.75, "avg_volume_20": 10480670.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001062993-26-005067", "src": "INSIDERS", "ticker": "HIVE", "cik": "1720424", "company": "HIVE Digital Technologies Ltd.", "company_raw": "HIVE Digital Technologies Ltd.", "who": "Aydin Kilic", "who_key": "Kilic Aydin", "role": "President & CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "Canada", "headline": "CEO files routine paperwork on HIVE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2122203/000106299326005067/0001062993-26-005067-index.htm", "trade_date": "2026-09-21", "timestamp": "2026-09-21", "mins": 61363}, {"id": "0001062993-26-004871", "src": "INSIDERS", "ticker": "HIVE", "cik": "1720424", "company": "HIVE Digital Technologies Ltd.", "company_raw": "HIVE Digital Technologies Ltd.", "who": "Susan B. McGee", "who_key": "MCGEE SUSAN B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "Canada", "headline": "Director files routine paperwork on HIVE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1720424/000106299326004871/0001062993-26-004871-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85843}, {"id": "0001062993-26-004538", "src": "INSIDERS", "ticker": "HIVE", "cik": "1720424", "company": "HIVE Digital Technologies Ltd.", "company_raw": "HIVE Digital Technologies Ltd.", "who": "Dave Perrill", "who_key": "Perrill Dave", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 271910.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "Canada", "headline": "Board member offloads $272K of HIVE", "source_url": "https://www.sec.gov/Archives/edgar/data/2123299/000106299326004538/0001062993-26-004538-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108883}, {"id": "0001062993-26-004525", "src": "INSIDERS", "ticker": "HIVE", "cik": "1720424", "company": "HIVE Digital Technologies Ltd.", "company_raw": "HIVE Digital Technologies Ltd.", "who": "Dave Perrill", "who_key": "Perrill Dave", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 271910.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "Canada", "headline": "Board member offloads $272K of HIVE", "source_url": "https://www.sec.gov/Archives/edgar/data/2123299/000106299326004525/0001062993-26-004525-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108883}, {"id": "13DG-0001104659-26-097159", "src": "13DG", "ticker": "HIVE", "cik": "1720424", "company": "HIVE Digital Technologies Ltd.", "company_raw": "HIVE Digital Technologies Ltd.", "who": "Citadel Securities GP LLC", "who_key": "Citadel Securities GP LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "Canada", "headline": "Citadel Securities GP LLC moves to a 4.2% passive stake in HIVE", "source_url": "https://www.sec.gov/Archives/edgar/data/1721695/0001104659-26-097159-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "13DG-0000914208-26-000287", "src": "13DG", "ticker": "HIVE", "cik": "1720424", "company": "HIVE Digital Technologies Ltd.", "company_raw": "HIVE Digital Technologies Ltd.", "who": "HIVE Digital Technologies Ltd.", "who_key": "HIVE Digital Technologies Ltd.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "Canada", "headline": "HIVE Digital Technologies Ltd. moves to a 6.4% passive stake in HIVE", "source_url": "https://www.sec.gov/Archives/edgar/data/1720424/0000914208-26-000287-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117523}, {"id": "13DG-0001104659-26-059574", "src": "13DG", "ticker": "HIVE", "cik": "1720424", "company": "HIVE Digital Technologies Ltd.", "company_raw": "HIVE Digital Technologies Ltd.", "who": "Citadel Securities GP LLC", "who_key": "Citadel Securities GP LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "Canada", "headline": "Citadel Securities GP LLC takes a 5.2% passive stake in HIVE", "source_url": "https://www.sec.gov/Archives/edgar/data/1721695/0001104659-26-059574-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251443}, {"id": "13DG-0000914208-26-000123", "src": "13DG", "ticker": "HIVE", "cik": "1720424", "company": "HIVE Digital Technologies Ltd.", "company_raw": "HIVE Digital Technologies Ltd.", "who": "HIVE Digital Technologies Ltd.", "who_key": "HIVE Digital Technologies Ltd.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "Canada", "headline": "HIVE Digital Technologies Ltd. takes a 5.2% passive stake in HIVE", "source_url": "https://www.sec.gov/Archives/edgar/data/1720424/0000914208-26-000123-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260083}, {"id": "13DG-0001104659-26-048662", "src": "13DG", "ticker": "HIVE", "cik": "1720424", "company": "HIVE Digital Technologies Ltd.", "company_raw": "HIVE Digital Technologies Ltd.", "who": "Citadel Securities GP LLC", "who_key": "Citadel Securities GP LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "Canada", "headline": "Citadel Securities GP LLC crosses 5% of HIVE (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1721695/0001104659-26-048662-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277363}], "recent_buys": [], "institutional": [{"id": "13DG-0001104659-26-097159", "src": "13DG", "ticker": "HIVE", "cik": "1720424", "company": "HIVE Digital Technologies Ltd.", "company_raw": "HIVE Digital Technologies Ltd.", "who": "Citadel Securities GP LLC", "who_key": "Citadel Securities GP LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "Canada", "headline": "Citadel Securities GP LLC moves to a 4.2% passive stake in HIVE", "source_url": "https://www.sec.gov/Archives/edgar/data/1721695/0001104659-26-097159-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "13DG-0000914208-26-000287", "src": "13DG", "ticker": "HIVE", "cik": "1720424", "company": "HIVE Digital Technologies Ltd.", "company_raw": "HIVE Digital Technologies Ltd.", "who": "HIVE Digital Technologies Ltd.", "who_key": "HIVE Digital Technologies Ltd.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "Canada", "headline": "HIVE Digital Technologies Ltd. moves to a 6.4% passive stake in HIVE", "source_url": "https://www.sec.gov/Archives/edgar/data/1720424/0000914208-26-000287-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117523}, {"id": "13DG-0001104659-26-059574", "src": "13DG", "ticker": "HIVE", "cik": "1720424", "company": "HIVE Digital Technologies Ltd.", "company_raw": "HIVE Digital Technologies Ltd.", "who": "Citadel Securities GP LLC", "who_key": "Citadel Securities GP LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "Canada", "headline": "Citadel Securities GP LLC takes a 5.2% passive stake in HIVE", "source_url": "https://www.sec.gov/Archives/edgar/data/1721695/0001104659-26-059574-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251443}, {"id": "13DG-0000914208-26-000123", "src": "13DG", "ticker": "HIVE", "cik": "1720424", "company": "HIVE Digital Technologies Ltd.", "company_raw": "HIVE Digital Technologies Ltd.", "who": "HIVE Digital Technologies Ltd.", "who_key": "HIVE Digital Technologies Ltd.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "Canada", "headline": "HIVE Digital Technologies Ltd. takes a 5.2% passive stake in HIVE", "source_url": "https://www.sec.gov/Archives/edgar/data/1720424/0000914208-26-000123-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260083}, {"id": "13DG-0001104659-26-048662", "src": "13DG", "ticker": "HIVE", "cik": "1720424", "company": "HIVE Digital Technologies Ltd.", "company_raw": "HIVE Digital Technologies Ltd.", "who": "Citadel Securities GP LLC", "who_key": "Citadel Securities GP LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "Canada", "headline": "Citadel Securities GP LLC crosses 5% of HIVE (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1721695/0001104659-26-048662-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277363}], "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": "HIVE Digital Technologies Ltd - Common Shares", "new_value": "HIVE Digital Technologies Ltd.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001720424", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001720424", "applied": 1, "detected_at": "2026-10-25T02:44:37.391494"}]}, "key_people": [{"who": "Dave Perrill", "who_key": "Perrill Dave", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 543820.0, "net": -543820.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 271910.0, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2123299/000106299326004538/0001062993-26-004538-index.htm"}, {"action": "SELL", "amount": 271910.0, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2123299/000106299326004525/0001062993-26-004525-index.htm"}], "latest": {"action": "SELL", "amount": 271910.0, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2123299/000106299326004538/0001062993-26-004538-index.htm"}}], "activity": [{"date": "2026-08-19", "net": -543820.0}], "announcements": [{"form": "4", "date": "2026-09-23", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001062993-26-005067", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-17", "title": "FORM 8-K", "accession": "0001062993-26-004996", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-16", "title": "FORM 8-K", "accession": "0001062993-26-004970", "price_sensitive": true}, {"form": "4", "date": "2026-09-09", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001062993-26-004871", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-20", "title": "AMENDED STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001062993-26-004538", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001062993-26-004525", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-19", "title": "FORM 8-K", "accession": "0001062993-26-004522", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-17", "title": "FORM 8-K", "accession": "0001062993-26-004447", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-14", "title": "FORM 10-Q", "accession": "0001062993-26-004434", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-097159", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000914208-26-000287", "price_sensitive": false}, {"form": "NT 10-Q", "date": "2026-08-11", "title": "FORM NT 10-Q", "accession": "0001062993-26-004186", "price_sensitive": false}, {"form": "10-K/A", "date": "2026-07-29", "title": "FORM 10-K/A", "accession": "0001062993-26-003909", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001062993-26-003697", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001062993-26-003655", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001062993-26-003632", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001062993-26-003624", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001062993-26-003615", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001062993-26-003613", "price_sensitive": false}, {"form": "4/A", "date": "2026-07-02", "title": "AMENDED STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001062993-26-003504", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001062993-26-003498", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001062993-26-003495", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001062993-26-003493", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001062993-26-003487", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001062993-26-003461", "price_sensitive": false}], "performance": {"ticker": "HIVE", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2017-09-18", "close": 3.871, "volume": 47120.0}, {"date": "2017-09-19", "close": 5.16, "volume": 226398.0}, {"date": "2017-09-20", "close": 7.522, "volume": 167415.0}, {"date": "2017-09-21", "close": 7.75, "volume": 233293.0}, {"date": "2017-09-22", "close": 7.43, "volume": 113122.0}, {"date": "2017-09-25", "close": 7.2225, "volume": 61562.0}, {"date": "2017-09-26", "close": 6.8115, "volume": 66663.0}, {"date": "2017-09-27", "close": 7.4009, "volume": 47497.0}, {"date": "2017-09-28", "close": 8.1365, "volume": 46127.0}, {"date": "2017-09-29", "close": 7.945, "volume": 68978.0}, {"date": "2017-10-02", "close": 7.9, "volume": 28145.0}, {"date": "2017-10-03", "close": 7.4295, "volume": 32070.0}, {"date": "2017-10-04", "close": 6.9115, "volume": 43441.0}, {"date": "2017-10-05", "close": 6.93, "volume": 13599.0}, {"date": "2017-10-06", "close": 7.1, "volume": 6191.0}, {"date": "2017-10-09", "close": 7.1, "volume": 19429.0}, {"date": "2017-10-10", "close": 7.9, "volume": 35037.0}, {"date": "2017-10-11", "close": 7.77, "volume": 26708.0}, {"date": "2017-10-12", "close": 9.95, "volume": 120007.0}, {"date": "2017-10-13", "close": 10.9, "volume": 199791.0}, {"date": "2017-10-16", "close": 11.85, "volume": 157623.0}, {"date": "2017-10-17", "close": 12.4355, "volume": 106469.0}, {"date": "2017-10-18", "close": 12.058, "volume": 62624.0}, {"date": "2017-10-19", "close": 11.385, "volume": 48519.0}, {"date": "2017-10-20", "close": 11.86, "volume": 57321.0}, {"date": "2017-10-23", "close": 14.115, "volume": 141324.0}, {"date": "2017-10-24", "close": 13.9685, "volume": 92185.0}, {"date": "2017-10-25", "close": 12.354, "volume": 85797.0}, {"date": "2017-10-26", "close": 11.9275, "volume": 76460.0}, {"date": "2017-10-27", "close": 12.1, "volume": 63223.0}, {"date": "2017-10-30", "close": 13.75, "volume": 163435.0}, {"date": "2017-10-31", "close": 15.9145, "volume": 164007.0}, {"date": "2017-11-01", "close": 17.337, "volume": 166091.0}, {"date": "2017-11-02", "close": 20.7635, "volume": 217793.0}, {"date": "2017-11-03", "close": 18.58, "volume": 458808.0}, {"date": "2017-11-06", "close": 15.8, "volume": 283308.0}, {"date": "2017-11-07", "close": 16.213, "volume": 144117.0}, {"date": "2017-11-08", "close": 17.0, "volume": 143441.0}, {"date": "2017-11-09", "close": 16.3505, "volume": 71421.0}, {"date": "2017-11-10", "close": 16.016, "volume": 85224.0}, {"date": "2017-11-13", "close": 14.0, "volume": 120050.0}, {"date": "2017-11-14", "close": 13.8495, "volume": 180568.0}, {"date": "2017-11-15", "close": 14.476, "volume": 152208.0}, {"date": "2017-11-16", "close": 14.762, "volume": 145182.0}, {"date": "2017-11-17", "close": 14.243, "volume": 80471.0}, {"date": "2017-11-20", "close": 14.5, "volume": 59391.0}, {"date": "2017-11-21", "close": 12.55, "volume": 128584.0}, {"date": "2017-11-22", "close": 11.3505, "volume": 192631.0}, {"date": "2017-11-24", "close": 11.15, "volume": 127459.0}, {"date": "2017-11-27", "close": 14.9, "volume": 464004.0}, {"date": "2017-11-28", "close": 13.75, "volume": 285389.0}, {"date": "2017-11-29", "close": 13.3445, "volume": 260370.0}, {"date": "2017-11-30", "close": 12.842, "volume": 98997.0}, {"date": "2017-12-01", "close": 13.4845, "volume": 117665.0}, {"date": "2017-12-04", "close": 13.246, "volume": 108060.0}, {"date": "2017-12-05", "close": 12.579, "volume": 87760.0}, {"date": "2017-12-06", "close": 13.2225, "volume": 300260.0}, {"date": "2017-12-07", "close": 12.425, "volume": 150475.0}, {"date": "2017-12-08", "close": 12.5055, "volume": 185147.0}, {"date": "2017-12-11", "close": 12.25, "volume": 180633.0}, {"date": "2017-12-12", "close": 15.2, "volume": 755130.0}, {"date": "2017-12-13", "close": 13.74, "volume": 503171.0}, {"date": "2017-12-14", "close": 13.7025, "volume": 275390.0}, {"date": "2017-12-15", "close": 13.4085, "volume": 214872.0}, {"date": "2017-12-18", "close": 13.4675, "volume": 502001.0}, {"date": "2017-12-19", "close": 14.666, "volume": 933854.0}, {"date": "2017-12-20", "close": 14.645, "volume": 336495.0}, {"date": "2017-12-21", "close": 14.104, "volume": 230180.0}, {"date": "2017-12-22", "close": 12.75, "volume": 368457.0}, {"date": "2017-12-26", "close": 14.15, "volume": 120560.0}, {"date": "2017-12-27", "close": 13.5785, "volume": 156505.0}, {"date": "2017-12-28", "close": 13.2495, "volume": 88073.0}, {"date": "2017-12-29", "close": 13.686, "volume": 120738.0}, {"date": "2018-01-02", "close": 14.35, "volume": 168273.0}, {"date": "2018-01-03", "close": 13.75, "volume": 171744.0}, {"date": "2018-01-04", "close": 13.1, "volume": 122941.0}, {"date": "2018-01-05", "close": 13.6, "volume": 74293.0}, {"date": "2018-01-08", "close": 13.5, "volume": 104203.0}, {"date": "2018-01-09", "close": 13.1035, "volume": 86757.0}, {"date": "2018-01-10", "close": 13.4, "volume": 93031.0}, {"date": "2018-01-11", "close": 13.185, "volume": 78125.0}, {"date": "2018-01-12", "close": 13.2, "volume": 74247.0}, {"date": "2018-01-16", "close": 11.7175, "volume": 224823.0}, {"date": "2018-01-17", "close": 12.0, "volume": 228749.0}, {"date": "2018-01-18", "close": 13.0125, "volume": 137815.0}, {"date": "2018-01-19", "close": 13.1, "volume": 76107.0}, {"date": "2018-01-22", "close": 13.1, "volume": 77992.0}, {"date": "2018-01-23", "close": 12.85, "volume": 92838.0}, {"date": "2018-01-24", "close": 12.675, "volume": 60228.0}, {"date": "2018-01-25", "close": 11.86, "volume": 126744.0}, {"date": "2018-01-26", "close": 11.45, "volume": 87162.0}, {"date": "2018-01-29", "close": 11.981, "volume": 122325.0}, {"date": "2018-01-30", "close": 10.65, "volume": 99117.0}, {"date": "2018-01-31", "close": 10.4, "volume": 139156.0}, {"date": "2018-02-01", "close": 9.1515, "volume": 152514.0}, {"date": "2018-02-02", "close": 8.629, "volume": 121459.0}, {"date": "2018-02-05", "close": 7.8, "volume": 169989.0}, {"date": "2018-02-06", "close": 8.3365, "volume": 96713.0}, {"date": "2018-02-07", "close": 7.931, "volume": 110526.0}, {"date": "2018-02-08", "close": 7.3075, "volume": 78208.0}, {"date": "2018-02-09", "close": 7.548, "volume": 81953.0}, {"date": "2018-02-12", "close": 7.75, "volume": 98511.0}, {"date": "2018-02-13", "close": 7.5, "volume": 66543.0}, {"date": "2018-02-14", "close": 7.5, "volume": 71740.0}, {"date": "2018-02-15", "close": 8.385, "volume": 90522.0}, {"date": "2018-02-16", "close": 8.15, "volume": 74910.0}, {"date": "2018-02-20", "close": 8.75, "volume": 73652.0}, {"date": "2018-02-21", "close": 7.85, "volume": 80954.0}, {"date": "2018-02-22", "close": 7.68, "volume": 61738.0}, {"date": "2018-02-23", "close": 7.5, "volume": 42324.0}, {"date": "2018-02-26", "close": 7.295, "volume": 43127.0}, {"date": "2018-02-27", "close": 6.85, "volume": 112919.0}, {"date": "2018-02-28", "close": 7.145, "volume": 57930.0}, {"date": "2018-03-01", "close": 6.93, "volume": 112019.0}, {"date": "2018-03-02", "close": 6.6, "volume": 50342.0}, {"date": "2018-03-05", "close": 6.9, "volume": 46395.0}, {"date": "2018-03-06", "close": 6.497, "volume": 78224.0}, {"date": "2018-03-07", "close": 5.91, "volume": 137830.0}, {"date": "2018-03-08", "close": 5.39, "volume": 101368.0}, {"date": "2018-03-09", "close": 5.6, "volume": 129335.0}, {"date": "2018-03-12", "close": 5.9, "volume": 65722.0}, {"date": "2018-03-13", "close": 5.5, "volume": 88826.0}, {"date": "2018-03-14", "close": 5.05, "volume": 175197.0}, {"date": "2018-03-15", "close": 4.664, "volume": 167064.0}, {"date": "2018-03-16", "close": 5.25, "volume": 163564.0}, {"date": "2018-03-19", "close": 5.2, "volume": 56938.0}, {"date": "2018-03-20", "close": 5.5228, "volume": 39304.0}, {"date": "2018-03-21", "close": 5.85, "volume": 64344.0}, {"date": "2018-03-22", "close": 5.4, "volume": 51290.0}, {"date": "2018-03-23", "close": 5.95, "volume": 84890.0}, {"date": "2018-03-26", "close": 5.75, "volume": 85319.0}, {"date": "2018-03-27", "close": 5.35, "volume": 40047.0}, {"date": "2018-03-28", "close": 5.0, "volume": 56147.0}, {"date": "2018-03-29", "close": 4.9611, "volume": 68426.0}, {"date": "2018-04-02", "close": 4.85, "volume": 52018.0}, {"date": "2018-04-03", "close": 5.1, "volume": 41347.0}, {"date": "2018-04-04", "close": 4.75, "volume": 39235.0}, {"date": "2018-04-05", "close": 4.615, "volume": 45169.0}, {"date": "2018-04-06", "close": 4.45, "volume": 44757.0}, {"date": "2018-04-09", "close": 4.3015, "volume": 57094.0}, {"date": "2018-04-10", "close": 4.762, "volume": 56065.0}, {"date": "2018-04-11", "close": 4.625, "volume": 35723.0}, {"date": "2018-04-12", "close": 5.35, "volume": 80721.0}, {"date": "2018-04-13", "close": 5.6, "volume": 77140.0}, {"date": "2018-04-16", "close": 5.292, "volume": 52784.0}, {"date": "2018-04-17", "close": 5.393, "volume": 33563.0}, {"date": "2018-04-18", "close": 5.397, "volume": 22526.0}, {"date": "2018-04-19", "close": 5.45, "volume": 25981.0}, {"date": "2018-04-20", "close": 6.1285, "volume": 139305.0}, {"date": "2018-04-23", "close": 6.126, "volume": 96373.0}, {"date": "2018-04-24", "close": 6.85, "volume": 112453.0}, {"date": "2018-04-25", "close": 6.4402, "volume": 404105.0}, {"date": "2018-04-26", "close": 6.15, "volume": 48920.0}, {"date": "2018-04-27", "close": 6.2, "volume": 57596.0}, {"date": "2018-04-30", "close": 5.65, "volume": 91210.0}, {"date": "2018-05-01", "close": 5.4665, "volume": 74738.0}, {"date": "2018-05-02", "close": 5.372, "volume": 32111.0}, {"date": "2018-05-03", "close": 6.05, "volume": 400082.0}, {"date": "2018-05-04", "close": 5.8884, "volume": 92555.0}, {"date": "2018-05-07", "close": 5.445, "volume": 88945.0}, {"date": "2018-05-08", "close": 5.25, "volume": 38050.0}, {"date": "2018-05-09", "close": 5.25, "volume": 79204.0}, {"date": "2018-05-10", "close": 5.066, "volume": 83096.0}, {"date": "2018-05-11", "close": 5.1, "volume": 82591.0}, {"date": "2018-05-14", "close": 5.131, "volume": 67853.0}, {"date": "2018-05-15", "close": 4.9105, "volume": 65197.0}, {"date": "2018-05-16", "close": 4.85, "volume": 68623.0}, {"date": "2018-05-17", "close": 4.8305, "volume": 51790.0}, {"date": "2018-05-18", "close": 4.8, "volume": 51284.0}, {"date": "2018-05-21", "close": 4.975, "volume": 33258.0}, {"date": "2018-05-22", "close": 4.8041, "volume": 70269.0}, {"date": "2018-05-23", "close": 4.78, "volume": 48863.0}, {"date": "2018-05-24", "close": 4.838, "volume": 24924.0}, {"date": "2018-05-25", "close": 4.7665, "volume": 52369.0}, {"date": "2018-05-29", "close": 4.485, "volume": 77392.0}, {"date": "2018-05-30", "close": 4.6115, "volume": 63050.0}, {"date": "2018-05-31", "close": 4.6, "volume": 29663.0}, {"date": "2018-06-01", "close": 4.45, "volume": 33116.0}, {"date": "2018-06-04", "close": 4.365, "volume": 75805.0}, {"date": "2018-06-05", "close": 4.2975, "volume": 106195.0}, {"date": "2018-06-06", "close": 4.35, "volume": 71797.0}, {"date": "2018-06-07", "close": 4.335, "volume": 87033.0}, {"date": "2018-06-08", "close": 4.25, "volume": 28993.0}, {"date": "2018-06-11", "close": 3.822, "volume": 128552.0}, {"date": "2018-06-12", "close": 3.929, "volume": 58696.0}, {"date": "2018-06-13", "close": 3.625, "volume": 101379.0}, {"date": "2018-06-14", "close": 3.753, "volume": 109002.0}, {"date": "2018-06-15", "close": 3.627, "volume": 63362.0}, {"date": "2018-06-18", "close": 3.51, "volume": 75786.0}, {"date": "2018-06-19", "close": 3.3, "volume": 63495.0}, {"date": "2018-06-20", "close": 3.095, "volume": 154438.0}, {"date": "2018-06-21", "close": 2.92, "volume": 128451.0}, {"date": "2018-06-22", "close": 2.662, "volume": 165843.0}, {"date": "2018-06-25", "close": 2.6945, "volume": 102307.0}, {"date": "2018-06-26", "close": 2.575, "volume": 60578.0}, {"date": "2018-06-27", "close": 2.405, "volume": 152516.0}, {"date": "2018-06-28", "close": 2.6655, "volume": 59193.0}, {"date": "2018-06-29", "close": 3.05, "volume": 51027.0}, {"date": "2018-07-02", "close": 3.05, "volume": 108487.0}, {"date": "2018-07-03", "close": 3.17, "volume": 81206.0}, {"date": "2018-07-05", "close": 3.34, "volume": 122260.0}, {"date": "2018-07-06", "close": 3.1755, "volume": 79049.0}, {"date": "2018-07-09", "close": 3.48, "volume": 59955.0}, {"date": "2018-07-10", "close": 3.343, "volume": 64639.0}, {"date": "2018-07-11", "close": 3.085, "volume": 58318.0}, {"date": "2018-07-12", "close": 3.0, "volume": 63862.0}, {"date": "2018-07-13", "close": 2.9735, "volume": 86239.0}, {"date": "2018-07-16", "close": 3.21, "volume": 50760.0}, {"date": "2018-07-17", "close": 3.915, "volume": 160903.0}, {"date": "2018-07-18", "close": 3.475, "volume": 159212.0}, {"date": "2018-07-19", "close": 3.3, "volume": 103796.0}, {"date": "2018-07-20", "close": 3.15, "volume": 61627.0}, {"date": "2018-07-23", "close": 3.4085, "volume": 85529.0}, {"date": "2018-07-24", "close": 3.774, "volume": 144670.0}, {"date": "2018-07-25", "close": 3.6545, "volume": 79044.0}, {"date": "2018-07-26", "close": 3.65, "volume": 36940.0}, {"date": "2018-07-27", "close": 3.55, "volume": 73461.0}, {"date": "2018-07-30", "close": 3.393, "volume": 65161.0}, {"date": "2018-07-31", "close": 3.195, "volume": 84645.0}, {"date": "2018-08-01", "close": 3.155, "volume": 31767.0}, {"date": "2018-08-02", "close": 3.2915, "volume": 33930.0}, {"date": "2018-08-03", "close": 3.0575, "volume": 31960.0}, {"date": "2018-08-06", "close": 3.0575, "volume": 49776.0}, {"date": "2018-08-07", "close": 3.15, "volume": 48217.0}, {"date": "2018-08-08", "close": 3.0855, "volume": 80886.0}, {"date": "2018-08-09", "close": 3.116, "volume": 30270.0}, {"date": "2018-08-10", "close": 3.001, "volume": 29605.0}, {"date": "2018-08-13", "close": 2.85, "volume": 93980.0}, {"date": "2018-08-14", "close": 2.7, "volume": 93633.0}, {"date": "2018-08-15", "close": 2.706, "volume": 68011.0}, {"date": "2018-08-16", "close": 2.5975, "volume": 57572.0}, {"date": "2018-08-17", "close": 2.6895, "volume": 60929.0}, {"date": "2018-08-20", "close": 2.707, "volume": 41808.0}, {"date": "2018-08-21", "close": 2.6, "volume": 56137.0}, {"date": "2018-08-22", "close": 2.715, "volume": 56413.0}, {"date": "2018-08-23", "close": 2.6, "volume": 51805.0}, {"date": "2018-08-24", "close": 2.72, "volume": 51977.0}, {"date": "2018-08-27", "close": 3.15, "volume": 141996.0}, {"date": "2018-08-28", "close": 3.388, "volume": 88697.0}, {"date": "2018-08-29", "close": 3.2275, "volume": 132749.0}, {"date": "2018-08-30", "close": 2.939, "volume": 91764.0}, {"date": "2018-08-31", "close": 3.15, "volume": 51655.0}, {"date": "2018-09-04", "close": 3.02, "volume": 86629.0}, {"date": "2018-09-05", "close": 2.7, "volume": 112815.0}, {"date": "2018-09-06", "close": 2.65, "volume": 68311.0}, {"date": "2018-09-07", "close": 2.624, "volume": 58440.0}, {"date": "2018-09-10", "close": 2.495, "volume": 100068.0}, {"date": "2018-09-11", "close": 2.433, "volume": 52043.0}, {"date": "2018-09-12", "close": 2.4073, "volume": 89653.0}, {"date": "2018-09-13", "close": 2.51, "volume": 71493.0}, {"date": "2018-09-14", "close": 2.6275, "volume": 50877.0}, {"date": "2018-09-17", "close": 2.4085, "volume": 40390.0}, {"date": "2018-09-18", "close": 2.4225, "volume": 88906.0}, {"date": "2018-09-19", "close": 2.5775, "volume": 92462.0}, {"date": "2018-09-20", "close": 2.415, "volume": 75138.0}, {"date": "2018-09-21", "close": 2.755, "volume": 144556.0}, {"date": "2018-09-24", "close": 2.575, "volume": 90905.0}, {"date": "2018-09-25", "close": 2.409, "volume": 87529.0}, {"date": "2018-09-26", "close": 2.45, "volume": 33117.0}, {"date": "2018-09-27", "close": 2.455, "volume": 72348.0}, {"date": "2018-09-28", "close": 2.375, "volume": 34835.0}, {"date": "2018-10-01", "close": 2.35, "volume": 69222.0}, {"date": "2018-10-02", "close": 2.325, "volume": 43707.0}, {"date": "2018-10-03", "close": 2.344, "volume": 52162.0}, {"date": "2018-10-04", "close": 2.2795, "volume": 65837.0}, {"date": "2018-10-05", "close": 2.45, "volume": 66025.0}, {"date": "2018-10-08", "close": 2.45, "volume": 131612.0}, {"date": "2018-10-09", "close": 2.45, "volume": 47052.0}, {"date": "2018-10-10", "close": 2.3486, "volume": 41715.0}, {"date": "2018-10-11", "close": 2.1875, "volume": 128747.0}, {"date": "2018-10-12", "close": 2.215, "volume": 35825.0}, {"date": "2018-10-15", "close": 2.25, "volume": 57135.0}, {"date": "2018-10-16", "close": 2.3, "volume": 18071.0}, {"date": "2018-10-17", "close": 2.1995, "volume": 47064.0}, {"date": "2018-10-18", "close": 2.166, "volume": 16798.0}, {"date": "2018-10-19", "close": 2.15, "volume": 19319.0}, {"date": "2018-10-22", "close": 2.2, "volume": 36140.0}, {"date": "2018-10-23", "close": 2.35, "volume": 43913.0}, {"date": "2018-10-24", "close": 2.3495, "volume": 74132.0}, {"date": "2018-10-25", "close": 2.2845, "volume": 65584.0}, {"date": "2018-10-26", "close": 2.15, "volume": 46859.0}, {"date": "2018-10-29", "close": 2.0, "volume": 42762.0}, {"date": "2018-10-30", "close": 1.905, "volume": 106273.0}, {"date": "2018-10-31", "close": 1.8052, "volume": 65430.0}, {"date": "2018-11-01", "close": 1.85, "volume": 37693.0}, {"date": "2018-11-02", "close": 1.921, "volume": 28558.0}, {"date": "2018-11-05", "close": 1.9, "volume": 44439.0}, {"date": "2018-11-06", "close": 2.1105, "volume": 132965.0}, {"date": "2018-11-07", "close": 2.15, "volume": 62050.0}, {"date": "2018-11-08", "close": 2.08, "volume": 32065.0}, {"date": "2018-11-09", "close": 1.98, "volume": 59876.0}, {"date": "2018-11-12", "close": 1.88, "volume": 31179.0}, {"date": "2018-11-13", "close": 1.785, "volume": 27184.0}, {"date": "2018-11-14", "close": 1.595, "volume": 110002.0}, {"date": "2018-11-15", "close": 1.6445, "volume": 33179.0}, {"date": "2018-11-16", "close": 1.524, "volume": 55629.0}, {"date": "2018-11-19", "close": 1.3915, "volume": 94644.0}, {"date": "2018-11-20", "close": 1.155, "volume": 134417.0}, {"date": "2018-11-21", "close": 1.285, "volume": 99485.0}, {"date": "2018-11-23", "close": 1.175, "volume": 62530.0}, {"date": "2018-11-26", "close": 1.107, "volume": 116968.0}, {"date": "2018-11-27", "close": 1.005, "volume": 86123.0}, {"date": "2018-11-28", "close": 1.325, "volume": 135632.0}, {"date": "2018-11-29", "close": 1.215, "volume": 80374.0}, {"date": "2018-11-30", "close": 1.192, "volume": 78108.0}, {"date": "2018-12-03", "close": 1.084, "volume": 49975.0}, {"date": "2018-12-04", "close": 1.1, "volume": 35618.0}, {"date": "2018-12-06", "close": 1.075, "volume": 105651.0}, {"date": "2018-12-07", "close": 1.0, "volume": 94050.0}, {"date": "2018-12-10", "close": 1.005, "volume": 47564.0}, {"date": "2018-12-11", "close": 0.977, "volume": 106805.0}, {"date": "2018-12-12", "close": 1.0, "volume": 29141.0}, {"date": "2018-12-13", "close": 0.905, "volume": 54834.0}, {"date": "2018-12-14", "close": 0.9545, "volume": 30909.0}, {"date": "2018-12-17", "close": 0.9945, "volume": 73499.0}, {"date": "2018-12-18", "close": 1.0498, "volume": 35165.0}, {"date": "2018-12-19", "close": 1.145, "volume": 76389.0}, {"date": "2018-12-20", "close": 1.15, "volume": 108957.0}, {"date": "2018-12-21", "close": 1.0425, "volume": 77757.0}, {"date": "2018-12-24", "close": 1.1525, "volume": 114655.0}, {"date": "2018-12-26", "close": 1.1525, "volume": 105974.0}, {"date": "2018-12-27", "close": 1.075, "volume": 166877.0}, {"date": "2018-12-28", "close": 1.052, "volume": 155430.0}, {"date": "2018-12-31", "close": 0.975, "volume": 96171.0}, {"date": "2019-01-02", "close": 1.059, "volume": 66301.0}, {"date": "2019-01-03", "close": 1.11, "volume": 49824.0}, {"date": "2019-01-04", "close": 1.195, "volume": 49602.0}, {"date": "2019-01-07", "close": 1.2885, "volume": 89683.0}, {"date": "2019-01-08", "close": 1.55, "volume": 171347.0}, {"date": "2019-01-09", "close": 1.5985, "volume": 145674.0}, {"date": "2019-01-10", "close": 1.3938, "volume": 101840.0}, {"date": "2019-01-11", "close": 1.4512, "volume": 39860.0}, {"date": "2019-01-14", "close": 1.422, "volume": 98136.0}, {"date": "2019-01-15", "close": 1.355, "volume": 64735.0}, {"date": "2019-01-16", "close": 1.4056, "volume": 40026.0}, {"date": "2019-01-17", "close": 1.5, "volume": 64983.0}, {"date": "2019-01-18", "close": 1.455, "volume": 37947.0}, {"date": "2019-01-22", "close": 1.4445, "volume": 38349.0}, {"date": "2019-01-23", "close": 1.4125, "volume": 33227.0}, {"date": "2019-01-24", "close": 1.47, "volume": 33285.0}, {"date": "2019-01-25", "close": 1.4629, "volume": 27027.0}, {"date": "2019-01-28", "close": 1.3105, "volume": 64134.0}, {"date": "2019-01-29", "close": 1.3275, "volume": 36964.0}, {"date": "2019-01-30", "close": 1.345, "volume": 27688.0}, {"date": "2019-01-31", "close": 1.3828, "volume": 77124.0}, {"date": "2019-02-01", "close": 1.4035, "volume": 39315.0}, {"date": "2019-02-04", "close": 1.336, "volume": 44420.0}, {"date": "2019-02-05", "close": 1.3706, "volume": 48126.0}, {"date": "2019-02-06", "close": 1.35, "volume": 29745.0}, {"date": "2019-02-07", "close": 1.325, "volume": 52035.0}, {"date": "2019-02-08", "close": 1.565, "volume": 145065.0}, {"date": "2019-02-11", "close": 1.4955, "volume": 63352.0}, {"date": "2019-02-12", "close": 1.5576, "volume": 129887.0}, {"date": "2019-02-13", "close": 1.47, "volume": 34290.0}, {"date": "2019-02-14", "close": 1.4955, "volume": 80180.0}, {"date": "2019-02-15", "close": 1.5502, "volume": 27987.0}, {"date": "2019-02-19", "close": 1.791, "volume": 217598.0}, {"date": "2019-02-20", "close": 2.0725, "volume": 343195.0}, {"date": "2019-02-21", "close": 1.9975, "volume": 185770.0}, {"date": "2019-02-22", "close": 2.03, "volume": 103285.0}, {"date": "2019-02-25", "close": 1.95, "volume": 150491.0}, {"date": "2019-02-26", "close": 1.957, "volume": 60278.0}, {"date": "2019-02-27", "close": 1.89, "volume": 60579.0}, {"date": "2019-02-28", "close": 1.9, "volume": 57194.0}, {"date": "2019-03-01", "close": 1.875, "volume": 52693.0}, {"date": "2019-03-04", "close": 1.695, "volume": 124927.0}, {"date": "2019-03-05", "close": 1.8212, "volume": 59402.0}, {"date": "2019-03-06", "close": 1.7965, "volume": 57992.0}, {"date": "2019-03-07", "close": 1.8165, "volume": 57561.0}, {"date": "2019-03-08", "close": 1.8, "volume": 29993.0}, {"date": "2019-03-11", "close": 1.815, "volume": 40492.0}, {"date": "2019-03-12", "close": 1.835, "volume": 94860.0}, {"date": "2019-03-13", "close": 1.7811, "volume": 25446.0}, {"date": "2019-03-14", "close": 1.781, "volume": 48167.0}, {"date": "2019-03-15", "close": 1.9, "volume": 55360.0}, {"date": "2019-03-18", "close": 1.99, "volume": 93765.0}, {"date": "2019-03-19", "close": 2.0415, "volume": 59017.0}, {"date": "2019-03-20", "close": 2.055, "volume": 39305.0}, {"date": "2019-03-21", "close": 1.9921, "volume": 89724.0}, {"date": "2019-03-22", "close": 1.9373, "volume": 32139.0}, {"date": "2019-03-25", "close": 1.84, "volume": 72666.0}, {"date": "2019-03-26", "close": 1.8055, "volume": 60487.0}, {"date": "2019-03-27", "close": 1.917, "volume": 104587.0}, {"date": "2019-03-28", "close": 1.9, "volume": 23768.0}, {"date": "2019-03-29", "close": 2.005, "volume": 102991.0}, {"date": "2019-04-01", "close": 1.98, "volume": 38489.0}, {"date": "2019-04-02", "close": 2.325, "volume": 202228.0}, {"date": "2019-04-03", "close": 2.475, "volume": 195429.0}, {"date": "2019-04-04", "close": 2.3285, "volume": 91828.0}, {"date": "2019-04-05", "close": 2.43, "volume": 58144.0}, {"date": "2019-04-08", "close": 2.8215, "volume": 270373.0}, {"date": "2019-04-09", "close": 2.69, "volume": 104416.0}, {"date": "2019-04-10", "close": 2.9895, "volume": 130276.0}, {"date": "2019-04-11", "close": 2.75, "volume": 121805.0}, {"date": "2019-04-12", "close": 2.85, "volume": 57742.0}, {"date": "2019-04-15", "close": 2.665, "volume": 91900.0}, {"date": "2019-04-16", "close": 2.8025, "volume": 60103.0}, {"date": "2019-04-17", "close": 2.783, "volume": 68646.0}, {"date": "2019-04-18", "close": 2.8, "volume": 55950.0}, {"date": "2019-04-22", "close": 2.75, "volume": 5194.0}, {"date": "2019-04-23", "close": 2.13, "volume": 715449.0}, {"date": "2019-04-24", "close": 1.805, "volume": 378974.0}, {"date": "2019-04-25", "close": 1.895, "volume": 242539.0}, {"date": "2019-04-26", "close": 1.8, "volume": 85449.0}, {"date": "2019-04-29", "close": 1.7765, "volume": 205469.0}, {"date": "2019-04-30", "close": 1.8015, "volume": 55022.0}, {"date": "2019-05-01", "close": 1.76, "volume": 99568.0}, {"date": "2019-05-02", "close": 1.73, "volume": 108563.0}, {"date": "2019-05-03", "close": 1.9125, "volume": 83035.0}, {"date": "2019-05-06", "close": 2.0, "volume": 62350.0}, {"date": "2019-05-07", "close": 1.93, "volume": 150370.0}, {"date": "2019-05-08", "close": 2.025, "volume": 44685.0}, {"date": "2019-05-09", "close": 2.05, "volume": 64620.0}, {"date": "2019-05-10", "close": 2.0738, "volume": 141520.0}, {"date": "2019-05-13", "close": 2.3, "volume": 504233.0}, {"date": "2019-05-14", "close": 2.1848, "volume": 284574.0}, {"date": "2019-05-15", "close": 2.392, "volume": 140768.0}, {"date": "2019-05-16", "close": 2.235, "volume": 54754.0}, {"date": "2019-05-17", "close": 2.165, "volume": 89032.0}, {"date": "2019-05-20", "close": 2.2, "volume": 36359.0}, {"date": "2019-05-21", "close": 2.3545, "volume": 53987.0}, {"date": "2019-05-22", "close": 2.259, "volume": 63543.0}, {"date": "2019-05-23", "close": 2.1125, "volume": 43107.0}, {"date": "2019-05-24", "close": 2.3215, "volume": 281540.0}, {"date": "2019-05-28", "close": 2.26, "volume": 140906.0}, {"date": "2019-05-29", "close": 2.1565, "volume": 70970.0}, {"date": "2019-05-30", "close": 2.1605, "volume": 49727.0}, {"date": "2019-05-31", "close": 2.05, "volume": 191043.0}, {"date": "2019-06-03", "close": 1.875, "volume": 193138.0}, {"date": "2019-06-04", "close": 1.7735, "volume": 108914.0}, {"date": "2019-06-05", "close": 1.925, "volume": 147421.0}, {"date": "2019-06-06", "close": 1.82, "volume": 34866.0}, {"date": "2019-06-07", "close": 1.925, "volume": 19303.0}, {"date": "2019-06-10", "close": 1.875, "volume": 35030.0}, {"date": "2019-06-11", "close": 1.87, "volume": 16144.0}, {"date": "2019-06-12", "close": 1.885, "volume": 41785.0}, {"date": "2019-06-13", "close": 1.85, "volume": 36235.0}, {"date": "2019-06-14", "close": 1.8469, "volume": 86358.0}, {"date": "2019-06-17", "close": 1.8895, "volume": 76353.0}, {"date": "2019-06-18", "close": 1.845, "volume": 52472.0}, {"date": "2019-06-19", "close": 1.85, "volume": 59957.0}, {"date": "2019-06-20", "close": 1.7305, "volume": 129049.0}, {"date": "2019-06-21", "close": 1.8225, "volume": 91847.0}, {"date": "2019-06-24", "close": 1.875, "volume": 62333.0}, {"date": "2019-06-25", "close": 1.875, "volume": 92625.0}, {"date": "2019-06-26", "close": 1.95, "volume": 209343.0}, {"date": "2019-06-27", "close": 1.7005, "volume": 119635.0}, {"date": "2019-06-28", "close": 1.9445, "volume": 33644.0}, {"date": "2019-07-01", "close": 1.9445, "volume": 277748.0}, {"date": "2019-07-02", "close": 1.9625, "volume": 187520.0}, {"date": "2019-07-03", "close": 1.946, "volume": 41148.0}, {"date": "2019-07-05", "close": 1.85, "volume": 44437.0}, {"date": "2019-07-08", "close": 1.775, "volume": 57668.0}, {"date": "2019-07-09", "close": 1.8202, "volume": 55868.0}, {"date": "2019-07-10", "close": 1.8, "volume": 88181.0}, {"date": "2019-07-11", "close": 1.755, "volume": 50742.0}, {"date": "2019-07-12", "close": 1.7675, "volume": 41710.0}, {"date": "2019-07-15", "close": 1.734, "volume": 50479.0}, {"date": "2019-07-16", "close": 1.5015, "volume": 153595.0}, {"date": "2019-07-17", "close": 1.575, "volume": 78806.0}, {"date": "2019-07-18", "close": 1.5289, "volume": 46429.0}, {"date": "2019-07-19", "close": 1.4925, "volume": 47814.0}, {"date": "2019-07-22", "close": 1.4, "volume": 95806.0}, {"date": "2019-07-23", "close": 1.31, "volume": 95452.0}, {"date": "2019-07-24", "close": 1.27, "volume": 59721.0}, {"date": "2019-07-25", "close": 1.273, "volume": 24853.0}, {"date": "2019-07-26", "close": 1.32, "volume": 38342.0}, {"date": "2019-07-29", "close": 1.2118, "volume": 140351.0}, {"date": "2019-07-30", "close": 1.171, "volume": 24823.0}, {"date": "2019-07-31", "close": 1.2204, "volume": 57670.0}, {"date": "2019-08-01", "close": 1.259, "volume": 29891.0}, {"date": "2019-08-02", "close": 1.3, "volume": 39315.0}, {"date": "2019-08-05", "close": 1.425, "volume": 103187.0}, {"date": "2019-08-06", "close": 1.4882, "volume": 64775.0}, {"date": "2019-08-07", "close": 1.515, "volume": 91816.0}, {"date": "2019-08-08", "close": 1.4115, "volume": 69308.0}, {"date": "2019-08-09", "close": 1.3255, "volume": 27746.0}, {"date": "2019-08-12", "close": 1.25, "volume": 58459.0}, {"date": "2019-08-13", "close": 1.229, "volume": 114276.0}, {"date": "2019-08-14", "close": 1.25, "volume": 105202.0}, {"date": "2019-08-15", "close": 1.1876, "volume": 25798.0}, {"date": "2019-08-16", "close": 1.175, "volume": 57199.0}, {"date": "2019-08-19", "close": 1.15, "volume": 57921.0}, {"date": "2019-08-20", "close": 1.1495, "volume": 41061.0}, {"date": "2019-08-21", "close": 1.105, "volume": 89802.0}, {"date": "2019-08-22", "close": 1.05, "volume": 87528.0}, {"date": "2019-08-23", "close": 1.0688, "volume": 54072.0}, {"date": "2019-08-26", "close": 1.05, "volume": 40940.0}, {"date": "2019-08-27", "close": 1.04, "volume": 46112.0}, {"date": "2019-08-28", "close": 0.9309, "volume": 105066.0}, {"date": "2019-08-29", "close": 0.95, "volume": 86673.0}, {"date": "2019-08-30", "close": 0.959, "volume": 18676.0}, {"date": "2019-09-03", "close": 0.99, "volume": 75579.0}, {"date": "2019-09-04", "close": 0.99, "volume": 42575.0}, {"date": "2019-09-05", "close": 0.95, "volume": 26283.0}, {"date": "2019-09-06", "close": 0.95, "volume": 34092.0}, {"date": "2019-09-09", "close": 0.976, "volume": 66566.0}, {"date": "2019-09-10", "close": 0.99, "volume": 48207.0}, {"date": "2019-09-11", "close": 1.0, "volume": 46583.0}, {"date": "2019-09-12", "close": 0.979, "volume": 31666.0}, {"date": "2019-09-13", "close": 0.979, "volume": 77181.0}, {"date": "2019-09-16", "close": 1.0395, "volume": 27152.0}, {"date": "2019-09-17", "close": 1.2618, "volume": 124861.0}, {"date": "2019-09-18", "close": 1.15, "volume": 109023.0}, {"date": "2019-09-19", "close": 1.05, "volume": 68636.0}, {"date": "2019-09-20", "close": 1.025, "volume": 20872.0}, {"date": "2019-09-23", "close": 0.9425, "volume": 47513.0}, {"date": "2019-09-24", "close": 0.858, "volume": 175556.0}, {"date": "2019-09-25", "close": 0.785, "volume": 110580.0}, {"date": "2019-09-26", "close": 0.75, "volume": 27140.0}, {"date": "2019-09-27", "close": 0.8245, "volume": 47876.0}, {"date": "2019-09-30", "close": 0.8965, "volume": 81064.0}, {"date": "2019-10-01", "close": 0.845, "volume": 31746.0}, {"date": "2019-10-02", "close": 0.7385, "volume": 106169.0}, {"date": "2019-10-03", "close": 0.6595, "volume": 132624.0}, {"date": "2019-10-04", "close": 0.701, "volume": 73883.0}, {"date": "2019-10-07", "close": 0.7139, "volume": 37781.0}, {"date": "2019-10-08", "close": 0.775, "volume": 98920.0}, {"date": "2019-10-09", "close": 0.9137, "volume": 89555.0}, {"date": "2019-10-10", "close": 0.84, "volume": 75425.0}, {"date": "2019-10-11", "close": 0.75, "volume": 82300.0}, {"date": "2019-10-14", "close": 0.85, "volume": 37311.0}, {"date": "2019-10-15", "close": 0.775, "volume": 21598.0}, {"date": "2019-10-16", "close": 0.758, "volume": 25479.0}, {"date": "2019-10-17", "close": 0.8, "volume": 24119.0}, {"date": "2019-10-18", "close": 0.81, "volume": 29514.0}, {"date": "2019-10-21", "close": 0.8, "volume": 46719.0}, {"date": "2019-10-22", "close": 0.77, "volume": 20319.0}, {"date": "2019-10-23", "close": 0.7991, "volume": 73474.0}, {"date": "2019-10-24", "close": 0.7395, "volume": 27723.0}, {"date": "2019-10-25", "close": 0.74, "volume": 54372.0}, {"date": "2019-10-28", "close": 0.76, "volume": 67270.0}, {"date": "2019-10-29", "close": 0.763, "volume": 40588.0}, {"date": "2019-10-30", "close": 0.735, "volume": 35214.0}, {"date": "2019-10-31", "close": 0.712, "volume": 46069.0}, {"date": "2019-11-01", "close": 0.695, "volume": 65484.0}, {"date": "2019-11-04", "close": 0.695, "volume": 62678.0}, {"date": "2019-11-05", "close": 0.675, "volume": 77671.0}, {"date": "2019-11-06", "close": 0.6275, "volume": 180988.0}, {"date": "2019-11-07", "close": 0.617, "volume": 92285.0}, {"date": "2019-11-08", "close": 0.58, "volume": 51513.0}, {"date": "2019-11-11", "close": 0.575, "volume": 48530.0}, {"date": "2019-11-12", "close": 0.55, "volume": 45699.0}, {"date": "2019-11-13", "close": 0.5857, "volume": 55322.0}, {"date": "2019-11-14", "close": 0.5915, "volume": 50881.0}, {"date": "2019-11-15", "close": 0.558, "volume": 59645.0}, {"date": "2019-11-18", "close": 0.55, "volume": 43440.0}, {"date": "2019-11-19", "close": 0.525, "volume": 32214.0}, {"date": "2019-11-20", "close": 0.5175, "volume": 90840.0}, {"date": "2019-11-21", "close": 0.4615, "volume": 187631.0}, {"date": "2019-11-22", "close": 0.45, "volume": 54647.0}, {"date": "2019-11-25", "close": 0.445, "volume": 114535.0}, {"date": "2019-11-26", "close": 0.46, "volume": 118785.0}, {"date": "2019-11-27", "close": 0.5, "volume": 108849.0}, {"date": "2019-11-29", "close": 0.5375, "volume": 17054.0}, {"date": "2019-12-02", "close": 0.47, "volume": 46999.0}, {"date": "2019-12-03", "close": 0.45, "volume": 50962.0}, {"date": "2019-12-04", "close": 0.5, "volume": 44773.0}, {"date": "2019-12-05", "close": 0.4854, "volume": 36122.0}, {"date": "2019-12-06", "close": 0.47, "volume": 27617.0}, {"date": "2019-12-09", "close": 0.49, "volume": 39806.0}, {"date": "2019-12-10", "close": 0.4425, "volume": 47396.0}, {"date": "2019-12-11", "close": 0.45, "volume": 23433.0}, {"date": "2019-12-12", "close": 0.3875, "volume": 140575.0}, {"date": "2019-12-13", "close": 0.3525, "volume": 103374.0}, {"date": "2019-12-16", "close": 0.3605, "volume": 121015.0}, {"date": "2019-12-17", "close": 0.301, "volume": 403458.0}, {"date": "2019-12-18", "close": 0.4045, "volume": 109794.0}, {"date": "2019-12-19", "close": 0.37, "volume": 64609.0}, {"date": "2019-12-20", "close": 0.35, "volume": 63706.0}, {"date": "2019-12-23", "close": 0.37, "volume": 91230.0}, {"date": "2019-12-24", "close": 0.399, "volume": 55499.0}, {"date": "2019-12-26", "close": 0.399, "volume": 116736.0}, {"date": "2019-12-27", "close": 0.4, "volume": 72605.0}, {"date": "2019-12-30", "close": 0.375, "volume": 127853.0}, {"date": "2019-12-31", "close": 0.365, "volume": 114201.0}, {"date": "2020-01-02", "close": 0.365, "volume": 49988.0}, {"date": "2020-01-03", "close": 0.41, "volume": 88671.0}, {"date": "2020-01-06", "close": 0.38, "volume": 168531.0}, {"date": "2020-01-07", "close": 0.475, "volume": 289712.0}, {"date": "2020-01-08", "close": 0.4409, "volume": 234651.0}, {"date": "2020-01-09", "close": 0.429, "volume": 57158.0}, {"date": "2020-01-10", "close": 0.446, "volume": 76973.0}, {"date": "2020-01-13", "close": 0.429, "volume": 72418.0}, {"date": "2020-01-14", "close": 0.456, "volume": 154330.0}, {"date": "2020-01-15", "close": 0.449, "volume": 262703.0}, {"date": "2020-01-16", "close": 0.4745, "volume": 102904.0}, {"date": "2020-01-17", "close": 0.45, "volume": 118103.0}, {"date": "2020-01-21", "close": 0.4375, "volume": 52828.0}, {"date": "2020-01-22", "close": 0.5075, "volume": 163579.0}, {"date": "2020-01-23", "close": 0.4762, "volume": 164548.0}, {"date": "2020-01-24", "close": 0.4815, "volume": 108623.0}, {"date": "2020-01-27", "close": 0.55, "volume": 125280.0}, {"date": "2020-01-28", "close": 0.55, "volume": 191184.0}, {"date": "2020-01-29", "close": 0.635, "volume": 190892.0}, {"date": "2020-01-30", "close": 0.725, "volume": 321876.0}, {"date": "2020-01-31", "close": 0.65, "volume": 242630.0}, {"date": "2020-02-03", "close": 0.74, "volume": 169029.0}, {"date": "2020-02-04", "close": 0.687, "volume": 127643.0}, {"date": "2020-02-05", "close": 0.8, "volume": 290974.0}, {"date": "2020-02-06", "close": 0.985, "volume": 645012.0}, {"date": "2020-02-07", "close": 1.1125, "volume": 659308.0}, {"date": "2020-02-10", "close": 1.5265, "volume": 844493.0}, {"date": "2020-02-11", "close": 1.77, "volume": 873306.0}, {"date": "2020-02-12", "close": 1.7, "volume": 1254117.0}, {"date": "2020-02-13", "close": 1.315, "volume": 507381.0}, {"date": "2020-02-14", "close": 1.435, "volume": 413379.0}, {"date": "2020-02-18", "close": 1.5775, "volume": 420942.0}, {"date": "2020-02-19", "close": 1.399, "volume": 239028.0}, {"date": "2020-02-20", "close": 1.375, "volume": 207907.0}, {"date": "2020-02-21", "close": 1.3462, "volume": 197172.0}, {"date": "2020-02-24", "close": 1.1474, "volume": 409990.0}, {"date": "2020-02-25", "close": 0.978, "volume": 467032.0}, {"date": "2020-02-26", "close": 0.9005, "volume": 365712.0}, {"date": "2020-02-27", "close": 1.104, "volume": 224602.0}, {"date": "2020-02-28", "close": 0.904, "volume": 290953.0}, {"date": "2020-03-02", "close": 1.0875, "volume": 276823.0}, {"date": "2020-03-03", "close": 1.035, "volume": 170500.0}, {"date": "2020-03-04", "close": 0.9655, "volume": 94005.0}, {"date": "2020-03-05", "close": 1.1645, "volume": 289929.0}, {"date": "2020-03-06", "close": 1.215, "volume": 243976.0}, {"date": "2020-03-09", "close": 0.905, "volume": 321153.0}, {"date": "2020-03-10", "close": 0.9625, "volume": 147694.0}, {"date": "2020-03-11", "close": 0.85, "volume": 178464.0}, {"date": "2020-03-12", "close": 0.625, "volume": 631178.0}, {"date": "2020-03-13", "close": 0.675, "volume": 263699.0}, {"date": "2020-03-16", "close": 0.58, "volume": 417147.0}, {"date": "2020-03-17", "close": 0.5975, "volume": 166134.0}, {"date": "2020-03-18", "close": 0.565, "volume": 424570.0}, {"date": "2020-03-19", "close": 0.65, "volume": 329835.0}, {"date": "2020-03-20", "close": 0.65, "volume": 235773.0}, {"date": "2020-03-23", "close": 0.662, "volume": 88733.0}, {"date": "2020-03-24", "close": 0.7, "volume": 183081.0}, {"date": "2020-03-25", "close": 0.6726, "volume": 122201.0}, {"date": "2020-03-26", "close": 0.6845, "volume": 152556.0}, {"date": "2020-03-27", "close": 0.65, "volume": 101865.0}, {"date": "2020-03-30", "close": 0.68, "volume": 99384.0}, {"date": "2020-03-31", "close": 0.68, "volume": 43867.0}, {"date": "2020-04-01", "close": 0.6285, "volume": 133901.0}, {"date": "2020-04-02", "close": 0.723, "volume": 321474.0}, {"date": "2020-04-03", "close": 0.7, "volume": 122391.0}, {"date": "2020-04-06", "close": 0.825, "volume": 170010.0}, {"date": "2020-04-07", "close": 0.85, "volume": 149801.0}, {"date": "2020-04-08", "close": 0.825, "volume": 95329.0}, {"date": "2020-04-09", "close": 0.85, "volume": 183497.0}, {"date": "2020-04-13", "close": 0.765, "volume": 255393.0}, {"date": "2020-04-14", "close": 0.815, "volume": 247822.0}, {"date": "2020-04-15", "close": 0.815, "volume": 68348.0}, {"date": "2020-04-16", "close": 0.8005, "volume": 77539.0}, {"date": "2020-04-17", "close": 0.8475, "volume": 128917.0}, {"date": "2020-04-20", "close": 0.9095, "volume": 191011.0}, {"date": "2020-04-21", "close": 0.8985, "volume": 98420.0}, {"date": "2020-04-22", "close": 0.9252, "volume": 102188.0}, {"date": "2020-04-23", "close": 1.124, "volume": 229936.0}, {"date": "2020-04-24", "close": 1.135, "volume": 367258.0}, {"date": "2020-04-27", "close": 1.175, "volume": 264389.0}, {"date": "2020-04-28", "close": 1.215, "volume": 248672.0}, {"date": "2020-04-29", "close": 1.4374, "volume": 362566.0}, {"date": "2020-04-30", "close": 1.3875, "volume": 462604.0}, {"date": "2020-05-01", "close": 1.3, "volume": 196142.0}, {"date": "2020-05-04", "close": 1.249, "volume": 160600.0}, {"date": "2020-05-05", "close": 1.2735, "volume": 273660.0}, {"date": "2020-05-06", "close": 1.3575, "volume": 172019.0}, {"date": "2020-05-07", "close": 1.528, "volume": 334081.0}, {"date": "2020-05-08", "close": 1.625, "volume": 1333559.0}, {"date": "2020-05-11", "close": 1.406, "volume": 636727.0}, {"date": "2020-05-12", "close": 1.5, "volume": 421384.0}, {"date": "2020-05-13", "close": 1.5, "volume": 295021.0}, {"date": "2020-05-14", "close": 1.4995, "volume": 261206.0}, {"date": "2020-05-15", "close": 1.345, "volume": 380876.0}, {"date": "2020-05-18", "close": 1.36, "volume": 264191.0}, {"date": "2020-05-19", "close": 1.4, "volume": 119747.0}, {"date": "2020-05-20", "close": 1.38, "volume": 146811.0}, {"date": "2020-05-21", "close": 1.2873, "volume": 171570.0}, {"date": "2020-05-22", "close": 1.275, "volume": 127012.0}, {"date": "2020-05-26", "close": 1.2705, "volume": 122187.0}, {"date": "2020-05-27", "close": 1.3023, "volume": 114995.0}, {"date": "2020-05-28", "close": 1.3687, "volume": 132500.0}, {"date": "2020-05-29", "close": 1.3655, "volume": 118907.0}, {"date": "2020-06-01", "close": 1.425, "volume": 147257.0}, {"date": "2020-06-02", "close": 1.5, "volume": 363667.0}, {"date": "2020-06-03", "close": 1.475, "volume": 95812.0}, {"date": "2020-06-04", "close": 1.475, "volume": 260217.0}, {"date": "2020-06-05", "close": 1.475, "volume": 160569.0}, {"date": "2020-06-08", "close": 1.401, "volume": 147282.0}, {"date": "2020-06-09", "close": 1.425, "volume": 84954.0}, {"date": "2020-06-10", "close": 1.475, "volume": 83592.0}, {"date": "2020-06-11", "close": 1.24, "volume": 255923.0}, {"date": "2020-06-12", "close": 1.2823, "volume": 133034.0}, {"date": "2020-06-15", "close": 1.315, "volume": 128758.0}, {"date": "2020-06-16", "close": 1.285, "volume": 86284.0}, {"date": "2020-06-17", "close": 1.2055, "volume": 176051.0}, {"date": "2020-06-18", "close": 1.259, "volume": 61526.0}, {"date": "2020-06-19", "close": 1.215, "volume": 82827.0}, {"date": "2020-06-22", "close": 1.325, "volume": 120043.0}, {"date": "2020-06-23", "close": 1.3175, "volume": 86018.0}, {"date": "2020-06-24", "close": 1.2425, "volume": 253936.0}, {"date": "2020-06-25", "close": 1.208, "volume": 60353.0}, {"date": "2020-06-26", "close": 1.15, "volume": 123215.0}, {"date": "2020-06-29", "close": 1.1495, "volume": 113854.0}, {"date": "2020-06-30", "close": 1.2, "volume": 70537.0}, {"date": "2020-07-01", "close": 1.125, "volume": 119550.0}, {"date": "2020-07-02", "close": 1.165, "volume": 108145.0}, {"date": "2020-07-06", "close": 1.2245, "volume": 108164.0}, {"date": "2020-07-07", "close": 1.1655, "volume": 194747.0}, {"date": "2020-07-08", "close": 1.3, "volume": 183282.0}, {"date": "2020-07-09", "close": 1.225, "volume": 92439.0}, {"date": "2020-07-10", "close": 1.26, "volume": 85944.0}, {"date": "2020-07-13", "close": 1.25, "volume": 246761.0}, {"date": "2020-07-14", "close": 1.25, "volume": 52709.0}, {"date": "2020-07-15", "close": 1.215, "volume": 141240.0}, {"date": "2020-07-16", "close": 1.166, "volume": 191507.0}, {"date": "2020-07-17", "close": 1.2035, "volume": 58898.0}, {"date": "2020-07-20", "close": 1.2125, "volume": 152332.0}, {"date": "2020-07-21", "close": 1.25, "volume": 197432.0}, {"date": "2020-07-22", "close": 1.283, "volume": 171703.0}, {"date": "2020-07-23", "close": 1.423, "volume": 285804.0}, {"date": "2020-07-24", "close": 1.4182, "volume": 102889.0}, {"date": "2020-07-27", "close": 1.82, "volume": 1400604.0}, {"date": "2020-07-28", "close": 1.8, "volume": 671702.0}, {"date": "2020-07-29", "close": 1.8, "volume": 216348.0}, {"date": "2020-07-30", "close": 1.7005, "volume": 370869.0}, {"date": "2020-07-31", "close": 2.2225, "volume": 269124.0}, {"date": "2020-08-03", "close": 2.2225, "volume": 1104407.0}, {"date": "2020-08-04", "close": 1.95, "volume": 567964.0}, {"date": "2020-08-05", "close": 2.0655, "volume": 381156.0}, {"date": "2020-08-06", "close": 2.035, "volume": 533087.0}, {"date": "2020-08-07", "close": 1.9155, "volume": 374028.0}, {"date": "2020-08-10", "close": 1.95, "volume": 356103.0}, {"date": "2020-08-11", "close": 1.7745, "volume": 311750.0}, {"date": "2020-08-12", "close": 1.791, "volume": 123509.0}, {"date": "2020-08-13", "close": 1.8, "volume": 114964.0}, {"date": "2020-08-14", "close": 1.949, "volume": 275989.0}, {"date": "2020-08-17", "close": 1.9655, "volume": 510066.0}, {"date": "2020-08-18", "close": 1.9465, "volume": 178923.0}, {"date": "2020-08-19", "close": 1.768, "volume": 257085.0}, {"date": "2020-08-20", "close": 1.825, "volume": 200964.0}, {"date": "2020-08-21", "close": 1.69, "volume": 275035.0}, {"date": "2020-08-24", "close": 1.725, "volume": 116919.0}, {"date": "2020-08-25", "close": 1.525, "volume": 346345.0}, {"date": "2020-08-26", "close": 1.6098, "volume": 203084.0}, {"date": "2020-08-27", "close": 1.535, "volume": 286784.0}, {"date": "2020-08-28", "close": 1.65, "volume": 198450.0}, {"date": "2020-08-31", "close": 1.78, "volume": 242161.0}, {"date": "2020-09-01", "close": 1.896, "volume": 386213.0}, {"date": "2020-09-02", "close": 1.7825, "volume": 266446.0}, {"date": "2020-09-03", "close": 1.6448, "volume": 197062.0}, {"date": "2020-09-04", "close": 1.6275, "volume": 326782.0}, {"date": "2020-09-08", "close": 1.5175, "volume": 123604.0}, {"date": "2020-09-09", "close": 1.5855, "volume": 111694.0}, {"date": "2020-09-10", "close": 1.565, "volume": 159236.0}, {"date": "2020-09-11", "close": 1.53, "volume": 59188.0}, {"date": "2020-09-14", "close": 1.6, "volume": 106625.0}, {"date": "2020-09-15", "close": 1.5595, "volume": 202356.0}, {"date": "2020-09-16", "close": 1.55, "volume": 77661.0}, {"date": "2020-09-17", "close": 1.545, "volume": 136707.0}, {"date": "2020-09-18", "close": 1.5186, "volume": 85839.0}, {"date": "2020-09-21", "close": 1.4256, "volume": 208124.0}, {"date": "2020-09-22", "close": 1.4225, "volume": 126511.0}, {"date": "2020-09-23", "close": 1.2515, "volume": 355369.0}, {"date": "2020-09-24", "close": 1.3975, "volume": 184154.0}, {"date": "2020-09-25", "close": 1.3601, "volume": 297877.0}, {"date": "2020-09-28", "close": 1.449, "volume": 341306.0}, {"date": "2020-09-29", "close": 1.425, "volume": 83926.0}, {"date": "2020-09-30", "close": 1.3548, "volume": 120294.0}, {"date": "2020-10-01", "close": 1.3575, "volume": 238589.0}, {"date": "2020-10-02", "close": 1.29, "volume": 191386.0}, {"date": "2020-10-05", "close": 1.313, "volume": 99551.0}, {"date": "2020-10-06", "close": 1.3, "volume": 145542.0}, {"date": "2020-10-07", "close": 1.3142, "volume": 137896.0}, {"date": "2020-10-08", "close": 1.5, "volume": 194011.0}, {"date": "2020-10-09", "close": 1.875, "volume": 322098.0}, {"date": "2020-10-12", "close": 1.875, "volume": 472789.0}, {"date": "2020-10-13", "close": 1.704, "volume": 401031.0}, {"date": "2020-10-14", "close": 1.6905, "volume": 264483.0}, {"date": "2020-10-15", "close": 1.658, "volume": 174608.0}, {"date": "2020-10-16", "close": 1.5862, "volume": 259468.0}, {"date": "2020-10-19", "close": 1.6395, "volume": 154946.0}, {"date": "2020-10-20", "close": 1.665, "volume": 145823.0}, {"date": "2020-10-21", "close": 1.8175, "volume": 388962.0}, {"date": "2020-10-22", "close": 1.7953, "volume": 297366.0}, {"date": "2020-10-23", "close": 1.7, "volume": 226281.0}, {"date": "2020-10-26", "close": 1.5855, "volume": 377167.0}, {"date": "2020-10-27", "close": 1.775, "volume": 364555.0}, {"date": "2020-10-28", "close": 1.605, "volume": 272669.0}, {"date": "2020-10-29", "close": 1.616, "volume": 153799.0}, {"date": "2020-10-30", "close": 1.898, "volume": 304073.0}, {"date": "2020-11-02", "close": 1.7775, "volume": 196459.0}, {"date": "2020-11-03", "close": 1.775, "volume": 149925.0}, {"date": "2020-11-04", "close": 1.875, "volume": 330776.0}, {"date": "2020-11-05", "close": 2.0, "volume": 533571.0}, {"date": "2020-11-06", "close": 2.018, "volume": 347602.0}, {"date": "2020-11-09", "close": 1.9463, "volume": 513785.0}, {"date": "2020-11-10", "close": 1.8875, "volume": 119109.0}, {"date": "2020-11-11", "close": 1.9265, "volume": 222966.0}, {"date": "2020-11-12", "close": 1.9415, "volume": 198044.0}, {"date": "2020-11-13", "close": 1.9415, "volume": 162818.0}, {"date": "2020-11-16", "close": 2.0, "volume": 236023.0}, {"date": "2020-11-17", "close": 2.37, "volume": 1255498.0}, {"date": "2020-11-18", "close": 2.3025, "volume": 787685.0}, {"date": "2020-11-19", "close": 2.5339, "volume": 594330.0}, {"date": "2020-11-20", "close": 2.75, "volume": 740760.0}, {"date": "2020-11-23", "close": 3.695, "volume": 1816381.0}, {"date": "2020-11-24", "close": 4.3193, "volume": 2143230.0}, {"date": "2020-11-25", "close": 3.85, "volume": 1117940.0}, {"date": "2020-11-27", "close": 3.3135, "volume": 766988.0}, {"date": "2020-11-30", "close": 4.8, "volume": 1438840.0}, {"date": "2020-12-01", "close": 4.6635, "volume": 1116991.0}, {"date": "2020-12-02", "close": 4.627, "volume": 574938.0}, {"date": "2020-12-03", "close": 5.0824, "volume": 900007.0}, {"date": "2020-12-04", "close": 4.9, "volume": 683499.0}, {"date": "2020-12-07", "close": 5.65, "volume": 1110371.0}, {"date": "2020-12-08", "close": 5.45, "volume": 1080059.0}, {"date": "2020-12-09", "close": 5.275, "volume": 1091704.0}, {"date": "2020-12-10", "close": 5.5, "volume": 837202.0}, {"date": "2020-12-11", "close": 5.15, "volume": 446561.0}, {"date": "2020-12-14", "close": 5.775, "volume": 705159.0}, {"date": "2020-12-15", "close": 7.0915, "volume": 1259655.0}, {"date": "2020-12-16", "close": 9.15, "volume": 1923357.0}, {"date": "2020-12-17", "close": 10.3, "volume": 2906116.0}, {"date": "2020-12-18", "close": 9.8755, "volume": 1416956.0}, {"date": "2020-12-21", "close": 10.3, "volume": 1403506.0}, {"date": "2020-12-22", "close": 11.1, "volume": 1173405.0}, {"date": "2020-12-23", "close": 9.4, "volume": 1445234.0}, {"date": "2020-12-24", "close": 10.0825, "volume": 1811433.0}, {"date": "2020-12-28", "close": 10.0825, "volume": 1389274.0}, {"date": "2020-12-29", "close": 9.85, "volume": 882993.0}, {"date": "2020-12-30", "close": 9.877, "volume": 1068149.0}, {"date": "2020-12-31", "close": 9.45, "volume": 937516.0}, {"date": "2021-01-04", "close": 9.75, "volume": 1831440.0}, {"date": "2021-01-05", "close": 10.625, "volume": 1172329.0}, {"date": "2021-01-06", "close": 10.8376, "volume": 1962223.0}, {"date": "2021-01-07", "close": 12.25, "volume": 2515322.0}, {"date": "2021-01-08", "close": 13.25, "volume": 2346530.0}, {"date": "2021-01-11", "close": 11.05, "volume": 2305370.0}, {"date": "2021-01-12", "close": 11.85, "volume": 1171595.0}, {"date": "2021-01-13", "close": 11.7, "volume": 787301.0}, {"date": "2021-01-14", "close": 12.3, "volume": 893341.0}, {"date": "2021-01-15", "close": 11.15, "volume": 869643.0}, {"date": "2021-01-19", "close": 11.9, "volume": 857903.0}, {"date": "2021-01-20", "close": 11.35, "volume": 914318.0}, {"date": "2021-01-21", "close": 9.6995, "volume": 1438603.0}, {"date": "2021-01-22", "close": 10.1, "volume": 638806.0}, {"date": "2021-01-25", "close": 10.25, "volume": 716332.0}, {"date": "2021-01-26", "close": 9.95, "volume": 499766.0}, {"date": "2021-01-27", "close": 8.95, "volume": 889759.0}, {"date": "2021-01-28", "close": 10.15, "volume": 906062.0}, {"date": "2021-01-29", "close": 9.5, "volume": 922795.0}, {"date": "2021-02-01", "close": 9.35, "volume": 704761.0}, {"date": "2021-02-02", "close": 10.643, "volume": 877639.0}, {"date": "2021-02-03", "close": 11.15, "volume": 707255.0}, {"date": "2021-02-04", "close": 11.0105, "volume": 545998.0}, {"date": "2021-02-05", "close": 10.9645, "volume": 566575.0}, {"date": "2021-02-08", "close": 11.75, "volume": 1392291.0}, {"date": "2021-02-09", "close": 13.25, "volume": 1327285.0}, {"date": "2021-02-10", "close": 12.3175, "volume": 945157.0}, {"date": "2021-02-11", "close": 12.9, "volume": 1064156.0}, {"date": "2021-02-12", "close": 15.7, "volume": 2586312.0}, {"date": "2021-02-16", "close": 19.0325, "volume": 2859324.0}, {"date": "2021-02-17", "close": 23.4, "volume": 2524718.0}, {"date": "2021-02-18", "close": 23.985, "volume": 2516700.0}, {"date": "2021-02-19", "close": 26.825, "volume": 2618234.0}, {"date": "2021-02-22", "close": 24.85, "volume": 2396168.0}, {"date": "2021-02-23", "close": 19.4, "volume": 2936276.0}, {"date": "2021-02-24", "close": 21.45, "volume": 1129592.0}, {"date": "2021-02-25", "close": 20.15, "volume": 1177156.0}, {"date": "2021-02-26", "close": 18.95, "volume": 957941.0}, {"date": "2021-03-01", "close": 22.55, "volume": 954978.0}, {"date": "2021-03-02", "close": 21.8495, "volume": 888584.0}, {"date": "2021-03-03", "close": 21.55, "volume": 804190.0}, {"date": "2021-03-04", "close": 17.75, "volume": 1621502.0}, {"date": "2021-03-05", "close": 17.4815, "volume": 1891970.0}, {"date": "2021-03-08", "close": 19.85, "volume": 928577.0}, {"date": "2021-03-09", "close": 21.015, "volume": 843724.0}, {"date": "2021-03-10", "close": 19.95, "volume": 912465.0}, {"date": "2021-03-11", "close": 20.15, "volume": 533568.0}, {"date": "2021-03-12", "close": 19.5, "volume": 524899.0}, {"date": "2021-03-15", "close": 19.35, "volume": 470714.0}, {"date": "2021-03-16", "close": 18.0, "volume": 484206.0}, {"date": "2021-03-17", "close": 19.6098, "volume": 620984.0}, {"date": "2021-03-18", "close": 18.05, "volume": 515584.0}, {"date": "2021-03-19", "close": 18.653, "volume": 366516.0}, {"date": "2021-03-22", "close": 18.15, "volume": 422119.0}, {"date": "2021-03-23", "close": 16.7, "volume": 443562.0}, {"date": "2021-03-24", "close": 15.2, "volume": 609317.0}, {"date": "2021-03-25", "close": 16.5, "volume": 845439.0}, {"date": "2021-03-26", "close": 16.5, "volume": 319629.0}, {"date": "2021-03-29", "close": 17.2, "volume": 392019.0}, {"date": "2021-03-30", "close": 17.5, "volume": 381419.0}, {"date": "2021-03-31", "close": 19.5, "volume": 597180.0}, {"date": "2021-04-01", "close": 19.8495, "volume": 488694.0}, {"date": "2021-04-05", "close": 21.7, "volume": 789286.0}, {"date": "2021-04-06", "close": 20.1, "volume": 492890.0}, {"date": "2021-04-07", "close": 19.9, "volume": 765748.0}, {"date": "2021-04-08", "close": 20.5, "volume": 304839.0}, {"date": "2021-04-09", "close": 20.05, "volume": 344649.0}, {"date": "2021-04-12", "close": 20.4, "volume": 433464.0}, {"date": "2021-04-13", "close": 20.0, "volume": 616136.0}, {"date": "2021-04-14", "close": 17.35, "volume": 947398.0}, {"date": "2021-04-15", "close": 18.85, "volume": 559470.0}, {"date": "2021-04-16", "close": 17.5, "volume": 453035.0}, {"date": "2021-04-19", "close": 16.2, "volume": 1023130.0}, {"date": "2021-04-20", "close": 15.9, "volume": 402308.0}, {"date": "2021-04-21", "close": 15.45, "volume": 332635.0}, {"date": "2021-04-22", "close": 14.5, "volume": 563104.0}, {"date": "2021-04-23", "close": 14.25, "volume": 753759.0}, {"date": "2021-04-26", "close": 15.85, "volume": 368827.0}, {"date": "2021-04-27", "close": 15.85, "volume": 474851.0}, {"date": "2021-04-28", "close": 15.95, "volume": 198721.0}, {"date": "2021-04-29", "close": 14.95, "volume": 432233.0}, {"date": "2021-04-30", "close": 18.75, "volume": 539017.0}, {"date": "2021-05-03", "close": 18.65, "volume": 684431.0}, {"date": "2021-05-04", "close": 17.1, "volume": 472020.0}, {"date": "2021-05-05", "close": 16.715, "volume": 348261.0}, {"date": "2021-05-06", "close": 15.6, "volume": 524797.0}, {"date": "2021-05-07", "close": 16.25, "volume": 282478.0}, {"date": "2021-05-10", "close": 15.475, "volume": 447051.0}, {"date": "2021-05-11", "close": 15.7, "volume": 605777.0}, {"date": "2021-05-12", "close": 14.6, "volume": 377360.0}, {"date": "2021-05-13", "close": 12.8, "volume": 969168.0}, {"date": "2021-05-14", "close": 14.35, "volume": 378415.0}, {"date": "2021-05-17", "close": 12.85, "volume": 463773.0}, {"date": "2021-05-18", "close": 12.8855, "volume": 328984.0}, {"date": "2021-05-19", "close": 12.0, "volume": 836600.0}, {"date": "2021-05-20", "close": 12.7, "volume": 383160.0}, {"date": "2021-05-21", "close": 11.75, "volume": 364180.0}, {"date": "2021-05-24", "close": 13.55, "volume": 524837.0}, {"date": "2021-05-25", "close": 12.5, "volume": 422322.0}, {"date": "2021-05-26", "close": 13.25, "volume": 286884.0}, {"date": "2021-05-27", "close": 13.6, "volume": 288784.0}, {"date": "2021-05-28", "close": 12.5505, "volume": 292136.0}, {"date": "2021-06-01", "close": 12.4, "volume": 288292.0}, {"date": "2021-06-02", "close": 12.85, "volume": 240941.0}, {"date": "2021-06-03", "close": 12.55, "volume": 245677.0}, {"date": "2021-06-04", "close": 12.45, "volume": 172126.0}, {"date": "2021-06-07", "close": 12.0875, "volume": 206166.0}, {"date": "2021-06-08", "close": 12.0, "volume": 496150.0}, {"date": "2021-06-09", "close": 12.3, "volume": 226032.0}, {"date": "2021-06-10", "close": 12.2, "volume": 159862.0}, {"date": "2021-06-11", "close": 12.0, "volume": 166123.0}, {"date": "2021-06-14", "close": 13.05, "volume": 341725.0}, {"date": "2021-06-15", "close": 13.0, "volume": 151783.0}, {"date": "2021-06-16", "close": 12.2, "volume": 134011.0}, {"date": "2021-06-17", "close": 12.7525, "volume": 413386.0}, {"date": "2021-06-18", "close": 12.1255, "volume": 337950.0}, {"date": "2021-06-21", "close": 11.95, "volume": 292344.0}, {"date": "2021-06-22", "close": 11.45, "volume": 601799.0}, {"date": "2021-06-23", "close": 11.65, "volume": 200144.0}, {"date": "2021-06-24", "close": 11.8, "volume": 118489.0}, {"date": "2021-06-25", "close": 11.35, "volume": 196907.0}, {"date": "2021-06-28", "close": 11.7, "volume": 156043.0}, {"date": "2021-06-29", "close": 13.725, "volume": 1379887.0}, {"date": "2021-06-30", "close": 15.5, "volume": 1296149.0}, {"date": "2021-07-01", "close": 15.5, "volume": 1155854.0}, {"date": "2021-07-02", "close": 15.35, "volume": 910742.0}, {"date": "2021-07-06", "close": 14.45, "volume": 886795.0}, {"date": "2021-07-07", "close": 13.55, "volume": 579846.0}, {"date": "2021-07-08", "close": 12.45, "volume": 649358.0}, {"date": "2021-07-09", "close": 12.5, "volume": 363147.0}, {"date": "2021-07-12", "close": 12.6, "volume": 507169.0}, {"date": "2021-07-13", "close": 11.9, "volume": 560417.0}, {"date": "2021-07-14", "close": 11.6, "volume": 363515.0}, {"date": "2021-07-15", "close": 10.95, "volume": 529159.0}, {"date": "2021-07-16", "close": 10.8, "volume": 292750.0}, {"date": "2021-07-19", "close": 9.9, "volume": 596474.0}, {"date": "2021-07-20", "close": 10.95, "volume": 592363.0}, {"date": "2021-07-21", "close": 11.45, "volume": 990602.0}, {"date": "2021-07-22", "close": 11.3, "volume": 274934.0}, {"date": "2021-07-23", "close": 10.9, "volume": 277173.0}, {"date": "2021-07-26", "close": 12.75, "volume": 2006086.0}, {"date": "2021-07-27", "close": 11.7, "volume": 614156.0}, {"date": "2021-07-28", "close": 12.0, "volume": 481007.0}, {"date": "2021-07-29", "close": 11.9, "volume": 268095.0}, {"date": "2021-07-30", "close": 12.85, "volume": 1299426.0}, {"date": "2021-08-02", "close": 13.4, "volume": 1045740.0}, {"date": "2021-08-03", "close": 13.4, "volume": 520011.0}, {"date": "2021-08-04", "close": 13.9, "volume": 678750.0}, {"date": "2021-08-05", "close": 14.6, "volume": 1680519.0}, {"date": "2021-08-06", "close": 15.2, "volume": 1511216.0}, {"date": "2021-08-09", "close": 16.2, "volume": 1686999.0}, {"date": "2021-08-10", "close": 15.45, "volume": 1028651.0}, {"date": "2021-08-11", "close": 16.05, "volume": 1010040.0}, {"date": "2021-08-12", "close": 15.55, "volume": 1029108.0}, {"date": "2021-08-13", "close": 15.2, "volume": 656575.0}, {"date": "2021-08-16", "close": 14.75, "volume": 676320.0}, {"date": "2021-08-17", "close": 13.45, "volume": 769438.0}, {"date": "2021-08-18", "close": 13.9, "volume": 689906.0}, {"date": "2021-08-19", "close": 14.75, "volume": 667817.0}, {"date": "2021-08-20", "close": 15.2, "volume": 933306.0}, {"date": "2021-08-23", "close": 15.3, "volume": 829202.0}, {"date": "2021-08-24", "close": 15.5, "volume": 521519.0}, {"date": "2021-08-25", "close": 15.8, "volume": 501452.0}, {"date": "2021-08-26", "close": 14.9, "volume": 569411.0}, {"date": "2021-08-27", "close": 15.6, "volume": 798339.0}, {"date": "2021-08-30", "close": 15.85, "volume": 631242.0}, {"date": "2021-08-31", "close": 15.9, "volume": 801893.0}, {"date": "2021-09-01", "close": 16.35, "volume": 1657630.0}, {"date": "2021-09-02", "close": 16.8, "volume": 1271162.0}, {"date": "2021-09-03", "close": 18.0, "volume": 2895156.0}, {"date": "2021-09-07", "close": 16.55, "volume": 2125204.0}, {"date": "2021-09-08", "close": 15.95, "volume": 982407.0}, {"date": "2021-09-09", "close": 16.0, "volume": 920095.0}, {"date": "2021-09-10", "close": 15.0, "volume": 1059880.0}, {"date": "2021-09-13", "close": 15.3, "volume": 1038509.0}, {"date": "2021-09-14", "close": 14.75, "volume": 507778.0}, {"date": "2021-09-15", "close": 15.1, "volume": 603932.0}, {"date": "2021-09-16", "close": 14.5, "volume": 527298.0}, {"date": "2021-09-17", "close": 14.0, "volume": 640836.0}, {"date": "2021-09-20", "close": 12.95, "volume": 872257.0}, {"date": "2021-09-21", "close": 12.75, "volume": 555386.0}, {"date": "2021-09-22", "close": 14.0, "volume": 840173.0}, {"date": "2021-09-23", "close": 14.8, "volume": 766333.0}, {"date": "2021-09-24", "close": 14.25, "volume": 836053.0}, {"date": "2021-09-27", "close": 14.3, "volume": 604819.0}, {"date": "2021-09-28", "close": 13.3, "volume": 669900.0}, {"date": "2021-09-29", "close": 12.8, "volume": 545467.0}, {"date": "2021-09-30", "close": 13.35, "volume": 676139.0}, {"date": "2021-10-01", "close": 13.9, "volume": 1036564.0}, {"date": "2021-10-04", "close": 14.15, "volume": 981985.0}, {"date": "2021-10-05", "close": 15.2, "volume": 1452007.0}, {"date": "2021-10-06", "close": 15.35, "volume": 1411282.0}, {"date": "2021-10-07", "close": 14.75, "volume": 596785.0}, {"date": "2021-10-08", "close": 14.6, "volume": 577288.0}, {"date": "2021-10-11", "close": 15.55, "volume": 852682.0}, {"date": "2021-10-12", "close": 14.45, "volume": 990902.0}, {"date": "2021-10-13", "close": 14.35, "volume": 679484.0}, {"date": "2021-10-14", "close": 14.45, "volume": 660203.0}, {"date": "2021-10-15", "close": 15.65, "volume": 2236308.0}, {"date": "2021-10-18", "close": 16.75, "volume": 2608130.0}, {"date": "2021-10-19", "close": 18.2, "volume": 2701788.0}, {"date": "2021-10-20", "close": 19.85, "volume": 4175198.0}, {"date": "2021-10-21", "close": 18.8, "volume": 3415754.0}, {"date": "2021-10-22", "close": 17.8, "volume": 2000506.0}, {"date": "2021-10-25", "close": 19.5, "volume": 2287706.0}, {"date": "2021-10-26", "close": 19.1, "volume": 1780342.0}, {"date": "2021-10-27", "close": 17.1, "volume": 1964301.0}, {"date": "2021-10-28", "close": 18.45, "volume": 1769706.0}, {"date": "2021-10-29", "close": 17.7, "volume": 3453028.0}, {"date": "2021-11-01", "close": 19.0, "volume": 2077862.0}, {"date": "2021-11-02", "close": 21.8, "volume": 6298624.0}, {"date": "2021-11-03", "close": 21.75, "volume": 3165068.0}, {"date": "2021-11-04", "close": 22.05, "volume": 2614584.0}, {"date": "2021-11-05", "close": 22.1, "volume": 1899554.0}, {"date": "2021-11-08", "close": 24.3, "volume": 3621252.0}, {"date": "2021-11-09", "close": 22.2, "volume": 8688332.0}, {"date": "2021-11-10", "close": 20.4, "volume": 3969220.0}, {"date": "2021-11-11", "close": 20.85, "volume": 2217528.0}, {"date": "2021-11-12", "close": 21.6, "volume": 2430336.0}, {"date": "2021-11-15", "close": 21.1, "volume": 2279108.0}, {"date": "2021-11-16", "close": 20.15, "volume": 3127344.0}, {"date": "2021-11-17", "close": 20.2, "volume": 1980319.0}, {"date": "2021-11-18", "close": 19.65, "volume": 3123822.0}, {"date": "2021-11-19", "close": 21.0, "volume": 2882084.0}, {"date": "2021-11-22", "close": 19.45, "volume": 2328844.0}, {"date": "2021-11-23", "close": 20.2, "volume": 1783292.0}, {"date": "2021-11-24", "close": 19.8, "volume": 1355880.0}, {"date": "2021-11-26", "close": 18.55, "volume": 1537629.0}, {"date": "2021-11-29", "close": 19.25, "volume": 1922046.0}, {"date": "2021-11-30", "close": 18.85, "volume": 2649996.0}, {"date": "2021-12-01", "close": 17.8, "volume": 2420970.0}, {"date": "2021-12-02", "close": 17.15, "volume": 2705392.0}, {"date": "2021-12-03", "close": 15.55, "volume": 2469958.0}, {"date": "2021-12-06", "close": 15.15, "volume": 2448252.0}, {"date": "2021-12-07", "close": 16.15, "volume": 1286663.0}, {"date": "2021-12-08", "close": 16.55, "volume": 1090513.0}, {"date": "2021-12-09", "close": 14.65, "volume": 1872684.0}, {"date": "2021-12-10", "close": 14.4, "volume": 1334901.0}, {"date": "2021-12-13", "close": 13.8, "volume": 1494296.0}, {"date": "2021-12-14", "close": 13.6, "volume": 1464235.0}, {"date": "2021-12-15", "close": 14.15, "volume": 2682758.0}, {"date": "2021-12-16", "close": 13.15, "volume": 1510421.0}, {"date": "2021-12-17", "close": 12.95, "volume": 1877626.0}, {"date": "2021-12-20", "close": 12.5, "volume": 1123845.0}, {"date": "2021-12-21", "close": 14.05, "volume": 1766769.0}, {"date": "2021-12-22", "close": 14.25, "volume": 1399961.0}, {"date": "2021-12-23", "close": 15.3, "volume": 1777822.0}, {"date": "2021-12-27", "close": 15.4, "volume": 994671.0}, {"date": "2021-12-28", "close": 13.95, "volume": 1344976.0}, {"date": "2021-12-29", "close": 13.3, "volume": 955508.0}, {"date": "2021-12-30", "close": 13.2, "volume": 1169106.0}, {"date": "2021-12-31", "close": 13.2, "volume": 1159823.0}, {"date": "2022-01-03", "close": 13.3, "volume": 1326972.0}, {"date": "2022-01-04", "close": 13.6, "volume": 1263962.0}, {"date": "2022-01-05", "close": 12.2, "volume": 1730633.0}, {"date": "2022-01-06", "close": 12.0, "volume": 1865094.0}, {"date": "2022-01-07", "close": 11.45, "volume": 1655662.0}, {"date": "2022-01-10", "close": 11.5, "volume": 1652289.0}, {"date": "2022-01-11", "close": 12.05, "volume": 1428408.0}, {"date": "2022-01-12", "close": 12.65, "volume": 1528689.0}, {"date": "2022-01-13", "close": 11.5, "volume": 1331099.0}, {"date": "2022-01-14", "close": 12.1, "volume": 1187213.0}, {"date": "2022-01-18", "close": 10.9, "volume": 1706361.0}, {"date": "2022-01-19", "close": 10.6, "volume": 1089241.0}, {"date": "2022-01-20", "close": 10.8, "volume": 1546047.0}, {"date": "2022-01-21", "close": 9.1, "volume": 2891590.0}, {"date": "2022-01-24", "close": 9.35, "volume": 3895700.0}, {"date": "2022-01-25", "close": 9.25, "volume": 1718244.0}, {"date": "2022-01-26", "close": 9.3, "volume": 2594886.0}, {"date": "2022-01-27", "close": 8.65, "volume": 1620393.0}, {"date": "2022-01-28", "close": 9.35, "volume": 1938992.0}, {"date": "2022-01-31", "close": 9.95, "volume": 2123528.0}, {"date": "2022-02-01", "close": 10.55, "volume": 1740059.0}, {"date": "2022-02-02", "close": 9.85, "volume": 1491630.0}, {"date": "2022-02-03", "close": 9.3, "volume": 1087445.0}, {"date": "2022-02-04", "close": 10.0, "volume": 3776604.0}, {"date": "2022-02-07", "close": 10.4, "volume": 4058794.0}, {"date": "2022-02-08", "close": 10.45, "volume": 2323618.0}, {"date": "2022-02-09", "close": 11.15, "volume": 2103380.0}, {"date": "2022-02-10", "close": 11.1, "volume": 2458288.0}, {"date": "2022-02-11", "close": 10.4, "volume": 2187680.0}, {"date": "2022-02-14", "close": 10.0, "volume": 1765056.0}, {"date": "2022-02-15", "close": 11.05, "volume": 2115256.0}, {"date": "2022-02-16", "close": 10.75, "volume": 1629871.0}, {"date": "2022-02-17", "close": 10.1, "volume": 1640905.0}, {"date": "2022-02-18", "close": 9.85, "volume": 1939822.0}, {"date": "2022-02-22", "close": 9.35, "volume": 1890856.0}, {"date": "2022-02-23", "close": 8.95, "volume": 1716766.0}, {"date": "2022-02-24", "close": 9.65, "volume": 2019234.0}, {"date": "2022-02-25", "close": 9.55, "volume": 1514250.0}, {"date": "2022-02-28", "close": 10.2, "volume": 1759047.0}, {"date": "2022-03-01", "close": 10.3, "volume": 1939340.0}, {"date": "2022-03-02", "close": 10.4, "volume": 1287143.0}, {"date": "2022-03-03", "close": 9.4, "volume": 1570351.0}, {"date": "2022-03-04", "close": 8.9, "volume": 1512771.0}, {"date": "2022-03-07", "close": 8.25, "volume": 1809884.0}, {"date": "2022-03-08", "close": 8.6, "volume": 1672550.0}, {"date": "2022-03-09", "close": 9.35, "volume": 1612118.0}, {"date": "2022-03-10", "close": 9.2, "volume": 1420628.0}, {"date": "2022-03-11", "close": 8.6, "volume": 1520191.0}, {"date": "2022-03-14", "close": 8.2, "volume": 1619201.0}, {"date": "2022-03-15", "close": 8.7, "volume": 1035052.0}, {"date": "2022-03-16", "close": 9.3, "volume": 1281440.0}, {"date": "2022-03-17", "close": 9.7, "volume": 1076194.0}, {"date": "2022-03-18", "close": 10.15, "volume": 1589952.0}, {"date": "2022-03-21", "close": 9.65, "volume": 1856673.0}, {"date": "2022-03-22", "close": 10.2, "volume": 1963943.0}, {"date": "2022-03-23", "close": 10.0, "volume": 1475390.0}, {"date": "2022-03-24", "close": 10.85, "volume": 1926183.0}, {"date": "2022-03-25", "close": 10.6, "volume": 1671828.0}, {"date": "2022-03-28", "close": 11.5, "volume": 2158160.0}, {"date": "2022-03-29", "close": 11.35, "volume": 1679532.0}, {"date": "2022-03-30", "close": 11.05, "volume": 1751115.0}, {"date": "2022-03-31", "close": 10.65, "volume": 1277186.0}, {"date": "2022-04-01", "close": 10.55, "volume": 1692948.0}, {"date": "2022-04-04", "close": 10.65, "volume": 1277623.0}, {"date": "2022-04-05", "close": 10.1, "volume": 1354184.0}, {"date": "2022-04-06", "close": 9.55, "volume": 1587334.0}, {"date": "2022-04-07", "close": 9.5, "volume": 911325.0}, {"date": "2022-04-08", "close": 9.25, "volume": 879097.0}, {"date": "2022-04-11", "close": 8.95, "volume": 1035184.0}, {"date": "2022-04-12", "close": 8.85, "volume": 1139420.0}, {"date": "2022-04-13", "close": 9.3, "volume": 871875.0}, {"date": "2022-04-14", "close": 8.75, "volume": 839504.0}, {"date": "2022-04-18", "close": 8.65, "volume": 1201408.0}, {"date": "2022-04-19", "close": 9.05, "volume": 964232.0}, {"date": "2022-04-20", "close": 8.85, "volume": 810521.0}, {"date": "2022-04-21", "close": 8.45, "volume": 1122804.0}, {"date": "2022-04-22", "close": 8.05, "volume": 1032213.0}, {"date": "2022-04-25", "close": 8.4, "volume": 1331460.0}, {"date": "2022-04-26", "close": 7.85, "volume": 1014378.0}, {"date": "2022-04-27", "close": 7.85, "volume": 1372875.0}, {"date": "2022-04-28", "close": 8.0, "volume": 1410196.0}, {"date": "2022-04-29", "close": 7.3, "volume": 1596202.0}, {"date": "2022-05-02", "close": 7.55, "volume": 1775894.0}, {"date": "2022-05-03", "close": 7.55, "volume": 807535.0}, {"date": "2022-05-04", "close": 8.0, "volume": 1775722.0}, {"date": "2022-05-05", "close": 7.35, "volume": 1265635.0}, {"date": "2022-05-06", "close": 7.0, "volume": 1401467.0}, {"date": "2022-05-09", "close": 5.8, "volume": 1695067.0}, {"date": "2022-05-10", "close": 5.95, "volume": 1376647.0}, {"date": "2022-05-11", "close": 4.6085, "volume": 2494224.0}, {"date": "2022-05-12", "close": 4.2255, "volume": 1905188.0}, {"date": "2022-05-13", "close": 4.64, "volume": 1264668.0}, {"date": "2022-05-16", "close": 4.2865, "volume": 892754.0}, {"date": "2022-05-17", "close": 4.6625, "volume": 486016.0}, {"date": "2022-05-18", "close": 4.358, "volume": 427560.0}, {"date": "2022-05-19", "close": 4.516, "volume": 523973.0}, {"date": "2022-05-20", "close": 4.25, "volume": 520694.0}, {"date": "2022-05-23", "close": 4.25, "volume": 973279.0}, {"date": "2022-05-24", "close": 3.82, "volume": 1929126.0}, {"date": "2022-05-25", "close": 3.69, "volume": 1848026.0}, {"date": "2022-05-26", "close": 3.78, "volume": 2489167.0}, {"date": "2022-05-27", "close": 3.98, "volume": 2033435.0}, {"date": "2022-05-31", "close": 4.39, "volume": 3571044.0}, {"date": "2022-06-01", "close": 3.99, "volume": 2485561.0}, {"date": "2022-06-02", "close": 4.18, "volume": 2056560.0}, {"date": "2022-06-03", "close": 4.24, "volume": 1646492.0}, {"date": "2022-06-06", "close": 4.14, "volume": 1716707.0}, {"date": "2022-06-07", "close": 4.08, "volume": 2441731.0}, {"date": "2022-06-08", "close": 3.91, "volume": 1702318.0}, {"date": "2022-06-09", "close": 3.57, "volume": 1841057.0}, {"date": "2022-06-10", "close": 3.39, "volume": 1809209.0}, {"date": "2022-06-13", "close": 2.92, "volume": 3573286.0}, {"date": "2022-06-14", "close": 3.02, "volume": 2690472.0}, {"date": "2022-06-15", "close": 3.1, "volume": 3509096.0}, {"date": "2022-06-16", "close": 2.89, "volume": 2118819.0}, {"date": "2022-06-17", "close": 2.94, "volume": 2103980.0}, {"date": "2022-06-21", "close": 3.08, "volume": 2386215.0}, {"date": "2022-06-22", "close": 3.0, "volume": 1403107.0}, {"date": "2022-06-23", "close": 3.23, "volume": 1649359.0}, {"date": "2022-06-24", "close": 3.57, "volume": 2064034.0}, {"date": "2022-06-27", "close": 3.44, "volume": 1520315.0}, {"date": "2022-06-28", "close": 3.16, "volume": 1612592.0}, {"date": "2022-06-29", "close": 3.11, "volume": 1472571.0}, {"date": "2022-06-30", "close": 2.99, "volume": 1893295.0}, {"date": "2022-07-01", "close": 3.11, "volume": 1043926.0}, {"date": "2022-07-05", "close": 3.37, "volume": 2419076.0}, {"date": "2022-07-06", "close": 3.23, "volume": 1210611.0}, {"date": "2022-07-07", "close": 3.64, "volume": 2227068.0}, {"date": "2022-07-08", "close": 3.62, "volume": 2724859.0}, {"date": "2022-07-11", "close": 3.26, "volume": 1359787.0}, {"date": "2022-07-12", "close": 3.15, "volume": 1237840.0}, {"date": "2022-07-13", "close": 3.21, "volume": 1323770.0}, {"date": "2022-07-14", "close": 3.24, "volume": 1067389.0}, {"date": "2022-07-15", "close": 3.53, "volume": 1465831.0}, {"date": "2022-07-18", "close": 3.7, "volume": 3402580.0}, {"date": "2022-07-19", "close": 4.01, "volume": 2128458.0}, {"date": "2022-07-20", "close": 4.32, "volume": 3573466.0}, {"date": "2022-07-21", "close": 4.45, "volume": 1819973.0}, {"date": "2022-07-22", "close": 3.93, "volume": 2088299.0}, {"date": "2022-07-25", "close": 3.66, "volume": 1666769.0}, {"date": "2022-07-26", "close": 3.41, "volume": 1461489.0}, {"date": "2022-07-27", "close": 3.91, "volume": 1787368.0}, {"date": "2022-07-28", "close": 4.16, "volume": 2425089.0}, {"date": "2022-07-29", "close": 4.51, "volume": 5722739.0}, {"date": "2022-08-01", "close": 4.55, "volume": 1815994.0}, {"date": "2022-08-02", "close": 4.85, "volume": 2118217.0}, {"date": "2022-08-03", "close": 5.02, "volume": 1482135.0}, {"date": "2022-08-04", "close": 4.92, "volume": 1684174.0}, {"date": "2022-08-05", "close": 5.03, "volume": 1450342.0}, {"date": "2022-08-08", "close": 5.53, "volume": 1982056.0}, {"date": "2022-08-09", "close": 5.5, "volume": 1434928.0}, {"date": "2022-08-10", "close": 6.06, "volume": 2296397.0}, {"date": "2022-08-11", "close": 6.31, "volume": 2737384.0}, {"date": "2022-08-12", "close": 7.18, "volume": 1850042.0}, {"date": "2022-08-15", "close": 7.28, "volume": 2252758.0}, {"date": "2022-08-16", "close": 6.73, "volume": 1660098.0}, {"date": "2022-08-17", "close": 6.21, "volume": 2435848.0}, {"date": "2022-08-18", "close": 6.32, "volume": 1356639.0}, {"date": "2022-08-19", "close": 5.32, "volume": 2205142.0}, {"date": "2022-08-22", "close": 4.93, "volume": 1335324.0}, {"date": "2022-08-23", "close": 5.46, "volume": 1591307.0}, {"date": "2022-08-24", "close": 5.1, "volume": 1680496.0}, {"date": "2022-08-25", "close": 4.89, "volume": 1952052.0}, {"date": "2022-08-26", "close": 4.33, "volume": 1929414.0}, {"date": "2022-08-29", "close": 4.76, "volume": 1430421.0}, {"date": "2022-08-30", "close": 4.89, "volume": 1869423.0}, {"date": "2022-08-31", "close": 5.09, "volume": 1110144.0}, {"date": "2022-09-01", "close": 4.85, "volume": 841488.0}, {"date": "2022-09-02", "close": 4.79, "volume": 968844.0}, {"date": "2022-09-06", "close": 4.26, "volume": 1456539.0}, {"date": "2022-09-07", "close": 4.315, "volume": 987950.0}, {"date": "2022-09-08", "close": 4.62, "volume": 1068555.0}, {"date": "2022-09-09", "close": 5.11, "volume": 1329951.0}, {"date": "2022-09-12", "close": 5.12, "volume": 1272984.0}, {"date": "2022-09-13", "close": 4.55, "volume": 1394019.0}, {"date": "2022-09-14", "close": 4.54, "volume": 460662.0}, {"date": "2022-09-15", "close": 4.5, "volume": 1283402.0}, {"date": "2022-09-16", "close": 4.23, "volume": 1289000.0}, {"date": "2022-09-19", "close": 4.27, "volume": 1001850.0}, {"date": "2022-09-20", "close": 4.13, "volume": 656667.0}, {"date": "2022-09-21", "close": 4.18, "volume": 929304.0}, {"date": "2022-09-22", "close": 3.97, "volume": 819747.0}, {"date": "2022-09-23", "close": 3.75, "volume": 970337.0}, {"date": "2022-09-26", "close": 3.61, "volume": 926019.0}, {"date": "2022-09-27", "close": 3.72, "volume": 1037691.0}, {"date": "2022-09-28", "close": 4.03, "volume": 1088479.0}, {"date": "2022-09-29", "close": 3.89, "volume": 463782.0}, {"date": "2022-09-30", "close": 3.76, "volume": 820842.0}, {"date": "2022-10-03", "close": 3.87, "volume": 681232.0}, {"date": "2022-10-04", "close": 4.03, "volume": 673499.0}, {"date": "2022-10-05", "close": 4.07, "volume": 558798.0}, {"date": "2022-10-06", "close": 4.0, "volume": 504362.0}, {"date": "2022-10-07", "close": 3.49, "volume": 579593.0}, {"date": "2022-10-10", "close": 3.49, "volume": 623331.0}, {"date": "2022-10-11", "close": 3.39, "volume": 491029.0}, {"date": "2022-10-12", "close": 3.31, "volume": 554535.0}, {"date": "2022-10-13", "close": 3.38, "volume": 890904.0}, {"date": "2022-10-14", "close": 3.2, "volume": 487565.0}, {"date": "2022-10-17", "close": 3.31, "volume": 601335.0}, {"date": "2022-10-18", "close": 3.2, "volume": 561233.0}, {"date": "2022-10-19", "close": 3.14, "volume": 361837.0}, {"date": "2022-10-20", "close": 3.03, "volume": 513008.0}, {"date": "2022-10-21", "close": 3.12, "volume": 783000.0}, {"date": "2022-10-24", "close": 3.13, "volume": 652991.0}, {"date": "2022-10-25", "close": 3.51, "volume": 1142411.0}, {"date": "2022-10-26", "close": 3.36, "volume": 1424289.0}, {"date": "2022-10-27", "close": 3.31, "volume": 987556.0}, {"date": "2022-10-28", "close": 3.38, "volume": 1101293.0}, {"date": "2022-10-31", "close": 3.09, "volume": 4526366.0}, {"date": "2022-11-01", "close": 3.08, "volume": 1139382.0}, {"date": "2022-11-02", "close": 2.95, "volume": 1453551.0}, {"date": "2022-11-03", "close": 2.81, "volume": 1354566.0}, {"date": "2022-11-04", "close": 2.86, "volume": 1385678.0}, {"date": "2022-11-07", "close": 2.72, "volume": 1833017.0}, {"date": "2022-11-08", "close": 2.56, "volume": 2874477.0}, {"date": "2022-11-09", "close": 2.29, "volume": 2613408.0}, {"date": "2022-11-10", "close": 2.44, "volume": 2102522.0}, {"date": "2022-11-11", "close": 2.63, "volume": 2330762.0}, {"date": "2022-11-14", "close": 2.47, "volume": 1204175.0}, {"date": "2022-11-15", "close": 2.55, "volume": 1496528.0}, {"date": "2022-11-16", "close": 2.35, "volume": 1291732.0}, {"date": "2022-11-17", "close": 2.36, "volume": 1308424.0}, {"date": "2022-11-18", "close": 2.24, "volume": 1306421.0}, {"date": "2022-11-21", "close": 2.0, "volume": 1543807.0}, {"date": "2022-11-22", "close": 2.12, "volume": 1104106.0}, {"date": "2022-11-23", "close": 2.14, "volume": 1288544.0}, {"date": "2022-11-25", "close": 2.13, "volume": 511946.0}, {"date": "2022-11-28", "close": 2.02, "volume": 1333655.0}, {"date": "2022-11-29", "close": 2.01, "volume": 1085457.0}, {"date": "2022-11-30", "close": 2.11, "volume": 1431910.0}, {"date": "2022-12-01", "close": 2.21, "volume": 1120118.0}, {"date": "2022-12-02", "close": 2.22, "volume": 946450.0}, {"date": "2022-12-05", "close": 2.04, "volume": 624422.0}, {"date": "2022-12-06", "close": 1.93, "volume": 1060553.0}, {"date": "2022-12-07", "close": 1.86, "volume": 666260.0}, {"date": "2022-12-08", "close": 1.91, "volume": 595621.0}, {"date": "2022-12-09", "close": 1.92, "volume": 420222.0}, {"date": "2022-12-12", "close": 1.9, "volume": 546061.0}, {"date": "2022-12-13", "close": 1.95, "volume": 1011569.0}, {"date": "2022-12-14", "close": 1.99, "volume": 893570.0}, {"date": "2022-12-15", "close": 1.86, "volume": 494155.0}, {"date": "2022-12-16", "close": 1.89, "volume": 1733578.0}, {"date": "2022-12-19", "close": 1.76, "volume": 1025966.0}, {"date": "2022-12-20", "close": 1.77, "volume": 626001.0}, {"date": "2022-12-21", "close": 1.73, "volume": 595163.0}, {"date": "2022-12-22", "close": 1.61, "volume": 1093191.0}, {"date": "2022-12-23", "close": 1.59, "volume": 582041.0}, {"date": "2022-12-27", "close": 1.5, "volume": 946304.0}, {"date": "2022-12-28", "close": 1.43, "volume": 583250.0}, {"date": "2022-12-29", "close": 1.44, "volume": 804865.0}, {"date": "2022-12-30", "close": 1.44, "volume": 909399.0}, {"date": "2023-01-03", "close": 1.53, "volume": 589405.0}, {"date": "2023-01-04", "close": 1.8, "volume": 1038372.0}, {"date": "2023-01-05", "close": 1.78, "volume": 397711.0}, {"date": "2023-01-06", "close": 1.82, "volume": 364305.0}, {"date": "2023-01-09", "close": 2.11, "volume": 1426536.0}, {"date": "2023-01-10", "close": 2.22, "volume": 1002868.0}, {"date": "2023-01-11", "close": 2.31, "volume": 1213675.0}, {"date": "2023-01-12", "close": 3.18, "volume": 5015004.0}, {"date": "2023-01-13", "close": 3.13, "volume": 4181436.0}, {"date": "2023-01-17", "close": 3.32, "volume": 3018035.0}, {"date": "2023-01-18", "close": 2.83, "volume": 2284298.0}, {"date": "2023-01-19", "close": 2.89, "volume": 1348059.0}, {"date": "2023-01-20", "close": 3.14, "volume": 1388117.0}, {"date": "2023-01-23", "close": 3.44, "volume": 2480844.0}, {"date": "2023-01-24", "close": 3.33, "volume": 1370436.0}, {"date": "2023-01-25", "close": 3.32, "volume": 1006448.0}, {"date": "2023-01-26", "close": 3.39, "volume": 1015741.0}, {"date": "2023-01-27", "close": 3.41, "volume": 1050622.0}, {"date": "2023-01-30", "close": 3.22, "volume": 1181185.0}, {"date": "2023-01-31", "close": 3.46, "volume": 1099153.0}, {"date": "2023-02-01", "close": 3.72, "volume": 1356195.0}, {"date": "2023-02-02", "close": 4.13, "volume": 2723450.0}, {"date": "2023-02-03", "close": 3.76, "volume": 1623133.0}, {"date": "2023-02-06", "close": 3.59, "volume": 1350542.0}, {"date": "2023-02-07", "close": 3.6, "volume": 1185289.0}, {"date": "2023-02-08", "close": 3.57, "volume": 677177.0}, {"date": "2023-02-09", "close": 3.09, "volume": 1304295.0}, {"date": "2023-02-10", "close": 2.96, "volume": 882593.0}, {"date": "2023-02-13", "close": 3.02, "volume": 373079.0}, {"date": "2023-02-14", "close": 3.28, "volume": 1402342.0}, {"date": "2023-02-15", "close": 3.53, "volume": 1664596.0}, {"date": "2023-02-16", "close": 3.29, "volume": 2766704.0}, {"date": "2023-02-17", "close": 3.37, "volume": 1229837.0}, {"date": "2023-02-21", "close": 3.05, "volume": 1390330.0}, {"date": "2023-02-22", "close": 2.91, "volume": 1513171.0}, {"date": "2023-02-23", "close": 2.84, "volume": 1372151.0}, {"date": "2023-02-24", "close": 2.67, "volume": 1334461.0}, {"date": "2023-02-27", "close": 2.77, "volume": 666059.0}, {"date": "2023-02-28", "close": 2.85, "volume": 611633.0}, {"date": "2023-03-01", "close": 2.81, "volume": 486030.0}, {"date": "2023-03-02", "close": 2.81, "volume": 589939.0}, {"date": "2023-03-03", "close": 2.75, "volume": 1434374.0}, {"date": "2023-03-06", "close": 2.78, "volume": 960441.0}, {"date": "2023-03-07", "close": 2.61, "volume": 559200.0}, {"date": "2023-03-08", "close": 2.66, "volume": 682241.0}, {"date": "2023-03-09", "close": 2.38, "volume": 996707.0}, {"date": "2023-03-10", "close": 2.35, "volume": 1962842.0}, {"date": "2023-03-13", "close": 2.71, "volume": 1888899.0}, {"date": "2023-03-14", "close": 2.84, "volume": 1964388.0}, {"date": "2023-03-15", "close": 2.8, "volume": 996943.0}, {"date": "2023-03-16", "close": 2.89, "volume": 697416.0}, {"date": "2023-03-17", "close": 3.05, "volume": 2488424.0}, {"date": "2023-03-20", "close": 3.0, "volume": 2466788.0}, {"date": "2023-03-21", "close": 3.29, "volume": 1555129.0}, {"date": "2023-03-22", "close": 3.02, "volume": 1478202.0}, {"date": "2023-03-23", "close": 3.21, "volume": 1773926.0}, {"date": "2023-03-24", "close": 3.12, "volume": 688846.0}, {"date": "2023-03-27", "close": 2.91, "volume": 883859.0}, {"date": "2023-03-28", "close": 2.91, "volume": 793574.0}, {"date": "2023-03-29", "close": 3.15, "volume": 1135271.0}, {"date": "2023-03-30", "close": 3.2, "volume": 570404.0}, {"date": "2023-03-31", "close": 3.29, "volume": 1068811.0}, {"date": "2023-04-03", "close": 3.36, "volume": 724441.0}, {"date": "2023-04-04", "close": 3.3, "volume": 486218.0}, {"date": "2023-04-05", "close": 3.16, "volume": 579695.0}, {"date": "2023-04-06", "close": 3.23, "volume": 773804.0}, {"date": "2023-04-10", "close": 3.51, "volume": 1625216.0}, {"date": "2023-04-11", "close": 3.78, "volume": 2212709.0}, {"date": "2023-04-12", "close": 3.58, "volume": 1292885.0}, {"date": "2023-04-13", "close": 4.01, "volume": 2634643.0}, {"date": "2023-04-14", "close": 4.05, "volume": 1880733.0}, {"date": "2023-04-17", "close": 3.85, "volume": 1580798.0}, {"date": "2023-04-18", "close": 3.95, "volume": 760100.0}, {"date": "2023-04-19", "close": 3.62, "volume": 1430456.0}, {"date": "2023-04-20", "close": 3.34, "volume": 1294253.0}, {"date": "2023-04-21", "close": 3.23, "volume": 838696.0}, {"date": "2023-04-24", "close": 3.15, "volume": 842277.0}, {"date": "2023-04-25", "close": 3.14, "volume": 1346918.0}, {"date": "2023-04-26", "close": 3.33, "volume": 1487890.0}, {"date": "2023-04-27", "close": 3.39, "volume": 1134565.0}, {"date": "2023-04-28", "close": 3.24, "volume": 2845286.0}, {"date": "2023-05-01", "close": 3.05, "volume": 1156740.0}, {"date": "2023-05-02", "close": 3.13, "volume": 1102175.0}, {"date": "2023-05-03", "close": 3.02, "volume": 743353.0}, {"date": "2023-05-04", "close": 3.03, "volume": 655693.0}, {"date": "2023-05-05", "close": 3.19, "volume": 767446.0}, {"date": "2023-05-08", "close": 3.07, "volume": 748557.0}, {"date": "2023-05-09", "close": 3.11, "volume": 551684.0}, {"date": "2023-05-10", "close": 3.14, "volume": 1108473.0}, {"date": "2023-05-11", "close": 2.92, "volume": 1327725.0}, {"date": "2023-05-12", "close": 2.87, "volume": 971342.0}, {"date": "2023-05-15", "close": 3.11, "volume": 918760.0}, {"date": "2023-05-16", "close": 2.98, "volume": 629167.0}, {"date": "2023-05-17", "close": 3.14, "volume": 565551.0}, {"date": "2023-05-18", "close": 3.12, "volume": 508312.0}, {"date": "2023-05-19", "close": 3.08, "volume": 403400.0}, {"date": "2023-05-22", "close": 3.16, "volume": 490107.0}, {"date": "2023-05-23", "close": 3.07, "volume": 660814.0}, {"date": "2023-05-24", "close": 3.02, "volume": 503167.0}, {"date": "2023-05-25", "close": 2.98, "volume": 394951.0}, {"date": "2023-05-26", "close": 2.99, "volume": 581212.0}, {"date": "2023-05-30", "close": 3.17, "volume": 1240086.0}, {"date": "2023-05-31", "close": 3.24, "volume": 944157.0}, {"date": "2023-06-01", "close": 3.28, "volume": 804790.0}, {"date": "2023-06-02", "close": 3.25, "volume": 770958.0}, {"date": "2023-06-05", "close": 3.1, "volume": 692617.0}, {"date": "2023-06-06", "close": 3.18, "volume": 767155.0}, {"date": "2023-06-07", "close": 3.07, "volume": 696843.0}, {"date": "2023-06-08", "close": 3.06, "volume": 641829.0}, {"date": "2023-06-09", "close": 3.0, "volume": 679034.0}, {"date": "2023-06-12", "close": 3.1, "volume": 851073.0}, {"date": "2023-06-13", "close": 3.12, "volume": 702217.0}, {"date": "2023-06-14", "close": 3.14, "volume": 668280.0}, {"date": "2023-06-15", "close": 3.1, "volume": 813041.0}, {"date": "2023-06-16", "close": 3.22, "volume": 2934513.0}, {"date": "2023-06-20", "close": 3.6, "volume": 2666771.0}, {"date": "2023-06-21", "close": 3.78, "volume": 2714050.0}, {"date": "2023-06-22", "close": 3.88, "volume": 1860687.0}, {"date": "2023-06-23", "close": 4.15, "volume": 3268546.0}, {"date": "2023-06-26", "close": 3.92, "volume": 2368923.0}, {"date": "2023-06-27", "close": 4.35, "volume": 2443731.0}, {"date": "2023-06-28", "close": 4.46, "volume": 3156226.0}, {"date": "2023-06-29", "close": 4.63, "volume": 1696359.0}, {"date": "2023-06-30", "close": 4.63, "volume": 2337362.0}, {"date": "2023-07-03", "close": 5.02, "volume": 1602617.0}, {"date": "2023-07-05", "close": 5.17, "volume": 2253030.0}, {"date": "2023-07-06", "close": 5.18, "volume": 2776225.0}, {"date": "2023-07-07", "close": 5.53, "volume": 2878468.0}, {"date": "2023-07-10", "close": 5.93, "volume": 2923507.0}, {"date": "2023-07-11", "close": 5.66, "volume": 3024739.0}, {"date": "2023-07-12", "close": 5.82, "volume": null}, {"date": "2023-07-13", "close": 6.64, "volume": 5536826.0}, {"date": "2023-07-14", "close": 5.98, "volume": 3223965.0}, {"date": "2023-07-17", "close": 5.73, "volume": 2376103.0}, {"date": "2023-07-18", "close": 5.6, "volume": 1887562.0}, {"date": "2023-07-19", "close": 5.78, "volume": 1415173.0}, {"date": "2023-07-20", "close": 5.45, "volume": 1435708.0}, {"date": "2023-07-21", "close": 5.33, "volume": 1577644.0}, {"date": "2023-07-24", "close": 5.14, "volume": 1442084.0}, {"date": "2023-07-25", "close": 5.16, "volume": 888681.0}, {"date": "2023-07-26", "close": 5.31, "volume": 923721.0}, {"date": "2023-07-27", "close": 5.04, "volume": 945080.0}, {"date": "2023-07-28", "close": 5.3, "volume": 732427.0}, {"date": "2023-07-31", "close": 5.42, "volume": 1133416.0}, {"date": "2023-08-01", "close": 5.18, "volume": 935582.0}, {"date": "2023-08-02", "close": 4.98, "volume": 1158152.0}, {"date": "2023-08-03", "close": 4.85, "volume": 684975.0}, {"date": "2023-08-04", "close": 4.68, "volume": 812706.0}, {"date": "2023-08-07", "close": 4.56, "volume": 1521467.0}, {"date": "2023-08-08", "close": 4.89, "volume": 1330200.0}, {"date": "2023-08-09", "close": 4.64, "volume": 1059941.0}, {"date": "2023-08-10", "close": 4.48, "volume": 2031553.0}, {"date": "2023-08-11", "close": 4.68, "volume": 1104800.0}, {"date": "2023-08-14", "close": 4.55, "volume": 887753.0}, {"date": "2023-08-15", "close": 4.21, "volume": 1043122.0}, {"date": "2023-08-16", "close": 4.16, "volume": 1261996.0}, {"date": "2023-08-17", "close": 3.82, "volume": 1419687.0}, {"date": "2023-08-18", "close": 3.79, "volume": 1235902.0}, {"date": "2023-08-21", "close": 3.57, "volume": 1412160.0}, {"date": "2023-08-22", "close": 3.48, "volume": 934393.0}, {"date": "2023-08-23", "close": 3.78, "volume": 1948771.0}, {"date": "2023-08-24", "close": 3.45, "volume": 1171626.0}, {"date": "2023-08-25", "close": 3.45, "volume": 941677.0}, {"date": "2023-08-28", "close": 3.44, "volume": 668814.0}, {"date": "2023-08-29", "close": 3.97, "volume": 2684121.0}, {"date": "2023-08-30", "close": 3.91, "volume": 934538.0}, {"date": "2023-08-31", "close": 3.65, "volume": 1101006.0}, {"date": "2023-09-01", "close": 3.47, "volume": 1361937.0}, {"date": "2023-09-05", "close": 3.43, "volume": 842888.0}, {"date": "2023-09-06", "close": 3.42, "volume": 616211.0}, {"date": "2023-09-07", "close": 3.4, "volume": 811231.0}, {"date": "2023-09-08", "close": 3.34, "volume": 642136.0}, {"date": "2023-09-11", "close": 3.16, "volume": 827574.0}, {"date": "2023-09-12", "close": 3.24, "volume": 1319296.0}, {"date": "2023-09-13", "close": 3.16, "volume": 706336.0}, {"date": "2023-09-14", "close": 3.26, "volume": 768609.0}, {"date": "2023-09-15", "close": 3.16, "volume": 1055982.0}, {"date": "2023-09-18", "close": 3.18, "volume": 1334486.0}, {"date": "2023-09-19", "close": 3.18, "volume": 795736.0}, {"date": "2023-09-20", "close": 3.06, "volume": 618436.0}, {"date": "2023-09-21", "close": 3.01, "volume": 975127.0}, {"date": "2023-09-22", "close": 2.99, "volume": 649541.0}, {"date": "2023-09-25", "close": 3.0, "volume": 694977.0}, {"date": "2023-09-26", "close": 2.93, "volume": 494867.0}, {"date": "2023-09-27", "close": 2.99, "volume": 1050235.0}, {"date": "2023-09-28", "close": 3.12, "volume": 1260864.0}, {"date": "2023-09-29", "close": 3.08, "volume": 722781.0}, {"date": "2023-10-02", "close": 3.1, "volume": 1453061.0}, {"date": "2023-10-03", "close": 2.86, "volume": 1066874.0}, {"date": "2023-10-04", "close": 2.96, "volume": 795584.0}, {"date": "2023-10-05", "close": 2.94, "volume": 758722.0}, {"date": "2023-10-06", "close": 3.12, "volume": 952222.0}, {"date": "2023-10-09", "close": 3.13, "volume": 448937.0}, {"date": "2023-10-10", "close": 3.18, "volume": 658159.0}, {"date": "2023-10-11", "close": 3.01, "volume": 704008.0}, {"date": "2023-10-12", "close": 2.89, "volume": 613164.0}, {"date": "2023-10-13", "close": 2.86, "volume": 841484.0}, {"date": "2023-10-16", "close": 3.14, "volume": 2278787.0}, {"date": "2023-10-17", "close": 3.1, "volume": 885374.0}, {"date": "2023-10-18", "close": 2.9, "volume": 1135726.0}, {"date": "2023-10-19", "close": 2.94, "volume": 658332.0}, {"date": "2023-10-20", "close": 2.97, "volume": 1024476.0}, {"date": "2023-10-23", "close": 3.13, "volume": 1967855.0}, {"date": "2023-10-24", "close": 3.41, "volume": 2518444.0}, {"date": "2023-10-25", "close": 3.33, "volume": 1285167.0}, {"date": "2023-10-26", "close": 3.08, "volume": 1351028.0}, {"date": "2023-10-27", "close": 2.94, "volume": 999182.0}, {"date": "2023-10-30", "close": 2.95, "volume": 1069361.0}, {"date": "2023-10-31", "close": 3.06, "volume": 2915865.0}, {"date": "2023-11-01", "close": 3.09, "volume": 1015397.0}, {"date": "2023-11-02", "close": 3.3, "volume": 1389203.0}, {"date": "2023-11-03", "close": 3.34, "volume": 1011921.0}, {"date": "2023-11-06", "close": 3.31, "volume": 777925.0}, {"date": "2023-11-07", "close": 3.34, "volume": 776663.0}, {"date": "2023-11-08", "close": 3.22, "volume": 752005.0}, {"date": "2023-11-09", "close": 3.21, "volume": 1911429.0}, {"date": "2023-11-10", "close": 3.13, "volume": 1204149.0}, {"date": "2023-11-13", "close": 2.85, "volume": 1966238.0}, {"date": "2023-11-14", "close": 2.85, "volume": 851856.0}, {"date": "2023-11-15", "close": 3.1, "volume": 1714452.0}, {"date": "2023-11-16", "close": 2.92, "volume": 1047151.0}, {"date": "2023-11-17", "close": 3.0, "volume": 632260.0}, {"date": "2023-11-20", "close": 2.95, "volume": 1802890.0}, {"date": "2023-11-21", "close": 2.85, "volume": 1347714.0}, {"date": "2023-11-22", "close": 2.87, "volume": 1051334.0}, {"date": "2023-11-24", "close": 2.94, "volume": 1214455.0}, {"date": "2023-11-27", "close": 2.89, "volume": 1023951.0}, {"date": "2023-11-28", "close": 3.15, "volume": 2484183.0}, {"date": "2023-11-29", "close": 3.15, "volume": 1620640.0}, {"date": "2023-11-30", "close": 3.07, "volume": 754737.0}, {"date": "2023-12-01", "close": 3.47, "volume": 3364718.0}, {"date": "2023-12-04", "close": 3.83, "volume": 4599825.0}, {"date": "2023-12-05", "close": 3.98, "volume": 5073529.0}, {"date": "2023-12-06", "close": 3.85, "volume": 3193686.0}, {"date": "2023-12-07", "close": 3.92, "volume": 1636942.0}, {"date": "2023-12-08", "close": 4.2, "volume": 2809542.0}, {"date": "2023-12-11", "close": 3.34, "volume": 4151087.0}, {"date": "2023-12-12", "close": 3.41, "volume": 1828107.0}, {"date": "2023-12-13", "close": 3.72, "volume": 3143484.0}, {"date": "2023-12-14", "close": 3.59, "volume": 5328673.0}, {"date": "2023-12-15", "close": 3.68, "volume": 5129413.0}, {"date": "2023-12-18", "close": 3.86, "volume": 3500882.0}, {"date": "2023-12-19", "close": 3.83, "volume": 9317848.0}, {"date": "2023-12-20", "close": 4.16, "volume": 12372420.0}, {"date": "2023-12-21", "close": 4.9, "volume": 7462472.0}, {"date": "2023-12-22", "close": 5.11, "volume": 11445560.0}, {"date": "2023-12-26", "close": 5.12, "volume": 4953361.0}, {"date": "2023-12-27", "close": 5.72, "volume": 10418010.0}, {"date": "2023-12-28", "close": 5.34, "volume": 9974303.0}, {"date": "2023-12-29", "close": 4.53, "volume": 13031050.0}, {"date": "2024-01-02", "close": 4.39, "volume": 5877451.0}, {"date": "2024-01-03", "close": 4.3, "volume": 5341364.0}, {"date": "2024-01-04", "close": 4.35, "volume": 3252068.0}, {"date": "2024-01-05", "close": 4.15, "volume": 2965394.0}, {"date": "2024-01-08", "close": 4.39, "volume": 4260426.0}, {"date": "2024-01-09", "close": 4.2, "volume": 2876912.0}, {"date": "2024-01-10", "close": 4.41, "volume": 4667125.0}, {"date": "2024-01-11", "close": 4.06, "volume": 8302487.0}, {"date": "2024-01-12", "close": 3.62, "volume": 4057963.0}, {"date": "2024-01-16", "close": 3.54, "volume": 2658587.0}, {"date": "2024-01-17", "close": 3.44, "volume": 1465415.0}, {"date": "2024-01-18", "close": 3.17, "volume": 2983603.0}, {"date": "2024-01-19", "close": 3.18, "volume": 3045174.0}, {"date": "2024-01-22", "close": 3.13, "volume": 2452917.0}, {"date": "2024-01-23", "close": 3.02, "volume": 1311969.0}, {"date": "2024-01-24", "close": 3.0, "volume": 2464706.0}, {"date": "2024-01-25", "close": 3.1, "volume": 2075465.0}, {"date": "2024-01-26", "close": 3.34, "volume": 3217148.0}, {"date": "2024-01-29", "close": 3.47, "volume": 3111197.0}, {"date": "2024-01-30", "close": 3.39, "volume": 1817480.0}, {"date": "2024-01-31", "close": 3.17, "volume": 3125752.0}, {"date": "2024-02-01", "close": 3.24, "volume": 1864896.0}, {"date": "2024-02-02", "close": 3.12, "volume": 1423275.0}, {"date": "2024-02-05", "close": 3.01, "volume": 1521380.0}, {"date": "2024-02-06", "close": 3.07, "volume": 1204271.0}, {"date": "2024-02-07", "close": 3.11, "volume": 1571092.0}, {"date": "2024-02-08", "close": 3.42, "volume": 3153025.0}, {"date": "2024-02-09", "close": 3.61, "volume": 4393039.0}, {"date": "2024-02-12", "close": 3.86, "volume": 5942872.0}, {"date": "2024-02-13", "close": 3.62, "volume": 3358228.0}, {"date": "2024-02-14", "close": 4.34, "volume": 7445272.0}, {"date": "2024-02-15", "close": 4.46, "volume": 5898042.0}, {"date": "2024-02-16", "close": 4.41, "volume": 3573747.0}, {"date": "2024-02-20", "close": 4.25, "volume": 3490617.0}, {"date": "2024-02-21", "close": 4.08, "volume": 2149758.0}, {"date": "2024-02-22", "close": 4.11, "volume": 2124494.0}, {"date": "2024-02-23", "close": 3.82, "volume": 1713709.0}, {"date": "2024-02-26", "close": 4.27, "volume": 4294713.0}, {"date": "2024-02-27", "close": 4.33, "volume": 4214638.0}, {"date": "2024-02-28", "close": 4.0, "volume": 7833296.0}, {"date": "2024-02-29", "close": 3.81, "volume": 3885253.0}, {"date": "2024-03-01", "close": 3.87, "volume": 2045240.0}, {"date": "2024-03-04", "close": 3.59, "volume": 3885388.0}, {"date": "2024-03-05", "close": 3.4, "volume": 2110546.0}, {"date": "2024-03-06", "close": 3.45, "volume": 2947078.0}, {"date": "2024-03-07", "close": 3.39, "volume": 1559316.0}, {"date": "2024-03-08", "close": 3.43, "volume": 3058879.0}, {"date": "2024-03-11", "close": 3.13, "volume": 3462079.0}, {"date": "2024-03-12", "close": 3.14, "volume": 2524261.0}, {"date": "2024-03-13", "close": 3.13, "volume": 2679998.0}, {"date": "2024-03-14", "close": 2.95, "volume": 2728923.0}, {"date": "2024-03-15", "close": 3.07, "volume": 4494358.0}, {"date": "2024-03-18", "close": 2.97, "volume": 2087815.0}, {"date": "2024-03-19", "close": 2.96, "volume": 2230528.0}, {"date": "2024-03-20", "close": 3.21, "volume": 3795295.0}, {"date": "2024-03-21", "close": 3.12, "volume": 2578029.0}, {"date": "2024-03-22", "close": 3.05, "volume": 2107958.0}, {"date": "2024-03-25", "close": 3.19, "volume": 3366613.0}, {"date": "2024-03-26", "close": 3.15, "volume": 2301799.0}, {"date": "2024-03-27", "close": 3.24, "volume": 2613013.0}, {"date": "2024-03-28", "close": 3.37, "volume": 4458233.0}, {"date": "2024-04-01", "close": 3.35, "volume": 1919973.0}, {"date": "2024-04-02", "close": 3.2, "volume": 2303609.0}, {"date": "2024-04-03", "close": 3.21, "volume": 1519649.0}, {"date": "2024-04-04", "close": 3.2, "volume": 2253692.0}, {"date": "2024-04-05", "close": 3.18, "volume": 1422635.0}, {"date": "2024-04-08", "close": 3.17, "volume": 1955462.0}, {"date": "2024-04-09", "close": 3.06, "volume": 1862202.0}, {"date": "2024-04-10", "close": 3.04, "volume": 1423009.0}, {"date": "2024-04-11", "close": 3.0, "volume": 1371717.0}, {"date": "2024-04-12", "close": 2.85, "volume": 1811349.0}, {"date": "2024-04-15", "close": 2.675, "volume": 3084537.0}, {"date": "2024-04-16", "close": 2.66, "volume": 4485328.0}, {"date": "2024-04-17", "close": 2.6, "volume": 1849973.0}, {"date": "2024-04-18", "close": 2.6, "volume": 1840598.0}, {"date": "2024-04-19", "close": 2.71, "volume": 1881093.0}, {"date": "2024-04-22", "close": 2.94, "volume": 2632883.0}, {"date": "2024-04-23", "close": 3.05, "volume": 2484197.0}, {"date": "2024-04-24", "close": 3.07, "volume": 2671228.0}, {"date": "2024-04-25", "close": 3.07, "volume": 1571005.0}, {"date": "2024-04-26", "close": 3.05, "volume": 1143369.0}, {"date": "2024-04-29", "close": 2.83, "volume": 2115558.0}, {"date": "2024-04-30", "close": 2.54, "volume": 2727990.0}, {"date": "2024-05-01", "close": 2.51, "volume": 1689417.0}, {"date": "2024-05-02", "close": 2.49, "volume": 2222302.0}, {"date": "2024-05-03", "close": 2.44, "volume": 2823347.0}, {"date": "2024-05-06", "close": 2.44, "volume": 3507532.0}, {"date": "2024-05-07", "close": 2.27, "volume": 3154755.0}, {"date": "2024-05-08", "close": 2.27, "volume": 2164972.0}, {"date": "2024-05-09", "close": 2.38, "volume": 1533992.0}, {"date": "2024-05-10", "close": 2.36, "volume": 1915639.0}, {"date": "2024-05-13", "close": 2.33, "volume": 1772167.0}, {"date": "2024-05-14", "close": 2.32, "volume": 1250691.0}, {"date": "2024-05-15", "close": 2.51, "volume": 3387295.0}, {"date": "2024-05-16", "close": 2.45, "volume": 1525169.0}, {"date": "2024-05-17", "close": 2.44, "volume": 1581262.0}, {"date": "2024-05-20", "close": 2.62, "volume": 2336540.0}, {"date": "2024-05-21", "close": 2.58, "volume": 2497958.0}, {"date": "2024-05-22", "close": 2.63, "volume": 3081034.0}, {"date": "2024-05-23", "close": 2.49, "volume": 1551690.0}, {"date": "2024-05-24", "close": 2.63, "volume": 1821175.0}, {"date": "2024-05-28", "close": 2.63, "volume": 1525219.0}, {"date": "2024-05-29", "close": 2.55, "volume": 1009679.0}, {"date": "2024-05-30", "close": 2.59, "volume": 1806123.0}, {"date": "2024-05-31", "close": 2.52, "volume": 1006958.0}, {"date": "2024-06-03", "close": 2.58, "volume": 1997599.0}, {"date": "2024-06-04", "close": 2.78, "volume": 3114471.0}, {"date": "2024-06-05", "close": 2.85, "volume": 3649233.0}, {"date": "2024-06-06", "close": 2.97, "volume": 4509111.0}, {"date": "2024-06-07", "close": 2.8, "volume": 5492812.0}, {"date": "2024-06-10", "close": 2.91, "volume": 2939681.0}, {"date": "2024-06-11", "close": 2.87, "volume": 3322791.0}, {"date": "2024-06-12", "close": 2.98, "volume": 4524433.0}, {"date": "2024-06-13", "close": 3.18, "volume": 5480362.0}, {"date": "2024-06-14", "close": 2.93, "volume": 3789038.0}, {"date": "2024-06-17", "close": 3.26, "volume": 7863035.0}, {"date": "2024-06-18", "close": 3.3, "volume": 5455932.0}, {"date": "2024-06-20", "close": 3.36, "volume": 10714940.0}, {"date": "2024-06-21", "close": 3.08, "volume": 9391720.0}, {"date": "2024-06-24", "close": 2.93, "volume": 3178035.0}, {"date": "2024-06-25", "close": 2.99, "volume": 5346978.0}, {"date": "2024-06-26", "close": 3.29, "volume": 8087659.0}, {"date": "2024-06-27", "close": 3.17, "volume": 4071282.0}, {"date": "2024-06-28", "close": 3.22, "volume": 4548440.0}, {"date": "2024-07-01", "close": 3.22, "volume": 4577486.0}, {"date": "2024-07-02", "close": 3.14, "volume": 4673666.0}, {"date": "2024-07-03", "close": 3.05, "volume": 3276812.0}, {"date": "2024-07-05", "close": 3.34, "volume": 7221027.0}, {"date": "2024-07-08", "close": 3.42, "volume": 7672123.0}, {"date": "2024-07-09", "close": 3.29, "volume": 2838055.0}, {"date": "2024-07-10", "close": 3.23, "volume": 2864444.0}, {"date": "2024-07-11", "close": 3.31, "volume": 3467567.0}, {"date": "2024-07-12", "close": 3.52, "volume": 5893389.0}, {"date": "2024-07-15", "close": 3.84, "volume": 4664896.0}, {"date": "2024-07-16", "close": 4.05, "volume": 4101442.0}, {"date": "2024-07-17", "close": 4.04, "volume": 4569858.0}, {"date": "2024-07-18", "close": 3.66, "volume": 6920918.0}, {"date": "2024-07-19", "close": 4.15, "volume": 6060663.0}, {"date": "2024-07-22", "close": 4.5, "volume": 8209175.0}, {"date": "2024-07-23", "close": 4.3, "volume": 4506799.0}, {"date": "2024-07-24", "close": 4.11, "volume": 5046776.0}, {"date": "2024-07-25", "close": 3.7, "volume": 4246038.0}, {"date": "2024-07-26", "close": 3.81, "volume": 3731359.0}, {"date": "2024-07-29", "close": 3.69, "volume": 2925691.0}, {"date": "2024-07-30", "close": 3.58, "volume": 1906340.0}, {"date": "2024-07-31", "close": 3.63, "volume": 6507769.0}, {"date": "2024-08-01", "close": 3.37, "volume": 3216569.0}, {"date": "2024-08-02", "close": 3.06, "volume": 3581969.0}, {"date": "2024-08-05", "close": 2.78, "volume": 5657070.0}, {"date": "2024-08-06", "close": 2.87, "volume": 3786949.0}, {"date": "2024-08-07", "close": 2.61, "volume": 6502784.0}, {"date": "2024-08-08", "close": 2.96, "volume": 3485629.0}, {"date": "2024-08-09", "close": 2.88, "volume": 2281006.0}, {"date": "2024-08-12", "close": 2.79, "volume": 1870004.0}, {"date": "2024-08-13", "close": 2.84, "volume": 2375024.0}, {"date": "2024-08-14", "close": 2.81, "volume": 1566145.0}, {"date": "2024-08-15", "close": 2.88, "volume": 3306716.0}, {"date": "2024-08-16", "close": 3.05, "volume": 2905410.0}, {"date": "2024-08-19", "close": 3.07, "volume": 1803738.0}, {"date": "2024-08-20", "close": 3.08, "volume": 2214372.0}, {"date": "2024-08-21", "close": 3.31, "volume": 4484081.0}, {"date": "2024-08-22", "close": 3.16, "volume": 1483513.0}, {"date": "2024-08-23", "close": 3.63, "volume": 4703845.0}, {"date": "2024-08-26", "close": 3.56, "volume": 3849242.0}, {"date": "2024-08-27", "close": 3.35, "volume": 2245955.0}, {"date": "2024-08-28", "close": 3.1, "volume": 2952219.0}, {"date": "2024-08-29", "close": 3.19, "volume": 2043898.0}, {"date": "2024-08-30", "close": 3.12, "volume": 1343516.0}, {"date": "2024-09-03", "close": 2.81, "volume": 2994271.0}, {"date": "2024-09-04", "close": 2.8, "volume": 2349899.0}, {"date": "2024-09-05", "close": 2.75, "volume": 2545281.0}, {"date": "2024-09-06", "close": 2.58, "volume": 3349310.0}, {"date": "2024-09-09", "close": 2.78, "volume": 3264201.0}, {"date": "2024-09-10", "close": 2.92, "volume": 3078085.0}, {"date": "2024-09-11", "close": 3.01, "volume": 4383464.0}, {"date": "2024-09-12", "close": 3.02, "volume": 2549375.0}, {"date": "2024-09-13", "close": 3.08, "volume": 2687185.0}, {"date": "2024-09-16", "close": 2.96, "volume": 3018256.0}, {"date": "2024-09-17", "close": 3.05, "volume": 3059135.0}, {"date": "2024-09-18", "close": 2.99, "volume": 2656878.0}, {"date": "2024-09-19", "close": 3.11, "volume": 3000406.0}, {"date": "2024-09-20", "close": 3.11, "volume": 4701716.0}, {"date": "2024-09-23", "close": 3.13, "volume": 2968276.0}, {"date": "2024-09-24", "close": 3.38, "volume": 2874664.0}, {"date": "2024-09-25", "close": 3.24, "volume": 2288696.0}, {"date": "2024-09-26", "close": 3.41, "volume": 3792946.0}, {"date": "2024-09-27", "close": 3.35, "volume": 2098631.0}, {"date": "2024-09-30", "close": 3.13, "volume": 3182338.0}, {"date": "2024-10-01", "close": 2.96, "volume": 3680488.0}, {"date": "2024-10-02", "close": 3.1, "volume": 2772115.0}, {"date": "2024-10-03", "close": 3.1, "volume": 1679679.0}, {"date": "2024-10-04", "close": 3.17, "volume": 2947927.0}, {"date": "2024-10-07", "close": 3.08, "volume": 4270606.0}, {"date": "2024-10-08", "close": 3.01, "volume": 2184984.0}, {"date": "2024-10-09", "close": 2.9, "volume": 2929696.0}, {"date": "2024-10-10", "close": 2.91, "volume": 2841426.0}, {"date": "2024-10-11", "close": 3.15, "volume": 3730419.0}, {"date": "2024-10-14", "close": 3.35, "volume": 4373469.0}, {"date": "2024-10-15", "close": 3.33, "volume": 4641669.0}, {"date": "2024-10-16", "close": 3.45, "volume": 4965902.0}, {"date": "2024-10-17", "close": 3.3, "volume": 3664186.0}, {"date": "2024-10-18", "close": 3.81, "volume": 7276750.0}, {"date": "2024-10-21", "close": 3.83, "volume": 5710079.0}, {"date": "2024-10-22", "close": 3.87, "volume": 2884078.0}, {"date": "2024-10-23", "close": 3.65, "volume": 4207806.0}, {"date": "2024-10-24", "close": 3.78, "volume": 4376827.0}, {"date": "2024-10-25", "close": 3.63, "volume": 4124584.0}, {"date": "2024-10-28", "close": 4.11, "volume": 5987909.0}, {"date": "2024-10-29", "close": 4.28, "volume": 8033952.0}, {"date": "2024-10-30", "close": 4.27, "volume": 5650392.0}, {"date": "2024-10-31", "close": 3.69, "volume": 4999484.0}, {"date": "2024-11-01", "close": 3.54, "volume": 4385269.0}, {"date": "2024-11-04", "close": 3.39, "volume": 2849750.0}, {"date": "2024-11-05", "close": 3.64, "volume": 4053844.0}, {"date": "2024-11-06", "close": 4.07, "volume": 7934053.0}, {"date": "2024-11-07", "close": 4.52, "volume": 7778060.0}, {"date": "2024-11-08", "close": 4.65, "volume": 7266969.0}, {"date": "2024-11-11", "close": 5.25, "volume": 11476100.0}, {"date": "2024-11-12", "close": 5.24, "volume": 6258892.0}, {"date": "2024-11-13", "close": 4.67, "volume": 8278552.0}, {"date": "2024-11-14", "close": 4.305, "volume": 5363731.0}, {"date": "2024-11-15", "close": 4.43, "volume": 5686708.0}, {"date": "2024-11-18", "close": 4.32, "volume": 4796616.0}, {"date": "2024-11-19", "close": 4.29, "volume": 6560670.0}, {"date": "2024-11-20", "close": 4.16, "volume": 6800519.0}, {"date": "2024-11-21", "close": 4.0, "volume": 8513953.0}, {"date": "2024-11-22", "close": 4.09, "volume": 6809598.0}, {"date": "2024-11-25", "close": 3.93, "volume": 5143209.0}, {"date": "2024-11-26", "close": 3.66, "volume": 5221370.0}, {"date": "2024-11-27", "close": 4.04, "volume": 7633389.0}, {"date": "2024-11-29", "close": 4.08, "volume": 5641419.0}, {"date": "2024-12-02", "close": 4.09, "volume": 7881681.0}, {"date": "2024-12-03", "close": 4.07, "volume": 7584352.0}, {"date": "2024-12-04", "close": 4.34, "volume": 10363810.0}, {"date": "2024-12-05", "close": 4.1, "volume": 11499430.0}, {"date": "2024-12-06", "close": 4.35, "volume": 12845740.0}, {"date": "2024-12-09", "close": 4.04, "volume": 10201990.0}, {"date": "2024-12-10", "close": 3.94, "volume": 6300062.0}, {"date": "2024-12-11", "close": 3.98, "volume": 9285754.0}, {"date": "2024-12-12", "close": 3.86, "volume": 9778735.0}, {"date": "2024-12-13", "close": 3.81, "volume": 5418702.0}, {"date": "2024-12-16", "close": 3.92, "volume": 13543230.0}, {"date": "2024-12-17", "close": 3.84, "volume": 10259600.0}, {"date": "2024-12-18", "close": 3.4, "volume": 12268190.0}, {"date": "2024-12-19", "close": 3.14, "volume": 7991189.0}, {"date": "2024-12-20", "close": 3.13, "volume": 15676220.0}, {"date": "2024-12-23", "close": 2.97, "volume": 7142494.0}, {"date": "2024-12-24", "close": 3.13, "volume": 7842853.0}, {"date": "2024-12-26", "close": 3.03, "volume": 4862820.0}, {"date": "2024-12-27", "close": 2.97, "volume": 6909725.0}, {"date": "2024-12-30", "close": 2.915, "volume": 7758597.0}, {"date": "2024-12-31", "close": 2.85, "volume": 8236133.0}, {"date": "2025-01-02", "close": 3.09, "volume": 11704920.0}, {"date": "2025-01-03", "close": 3.31, "volume": 12457680.0}, {"date": "2025-01-06", "close": 3.35, "volume": 13062190.0}, {"date": "2025-01-07", "close": 3.13, "volume": 10603400.0}, {"date": "2025-01-08", "close": 3.12, "volume": 10178840.0}, {"date": "2025-01-10", "close": 3.04, "volume": 8286757.0}, {"date": "2025-01-13", "close": 2.91, "volume": 7236949.0}, {"date": "2025-01-14", "close": 2.92, "volume": 8232818.0}, {"date": "2025-01-15", "close": 3.14, "volume": 9846980.0}, {"date": "2025-01-16", "close": 3.15, "volume": 7457827.0}, {"date": "2025-01-17", "close": 3.2, "volume": 13460060.0}, {"date": "2025-01-21", "close": 3.12, "volume": 10954370.0}, {"date": "2025-01-22", "close": 3.15, "volume": 9407235.0}, {"date": "2025-01-23", "close": 3.11, "volume": 8523947.0}, {"date": "2025-01-24", "close": 3.09, "volume": 12119830.0}, {"date": "2025-01-27", "close": 2.78, "volume": 17104620.0}, {"date": "2025-01-28", "close": 2.79, "volume": 7362898.0}, {"date": "2025-01-29", "close": 2.87, "volume": 11508780.0}, {"date": "2025-01-30", "close": 3.08, "volume": 17423720.0}, {"date": "2025-01-31", "close": 2.93, "volume": 15876880.0}, {"date": "2025-02-03", "close": 2.91, "volume": 13806170.0}, {"date": "2025-02-04", "close": 2.92, "volume": 9682616.0}, {"date": "2025-02-05", "close": 2.84, "volume": 5607836.0}, {"date": "2025-02-06", "close": 2.85, "volume": 9625387.0}, {"date": "2025-02-07", "close": 2.83, "volume": 14703670.0}, {"date": "2025-02-10", "close": 2.83, "volume": 10395990.0}, {"date": "2025-02-11", "close": 2.72, "volume": 12586210.0}, {"date": "2025-02-12", "close": 2.75, "volume": 8246225.0}, {"date": "2025-02-13", "close": 2.86, "volume": 7554524.0}, {"date": "2025-02-14", "close": 2.85, "volume": 6230971.0}, {"date": "2025-02-18", "close": 2.81, "volume": 7547393.0}, {"date": "2025-02-19", "close": 2.75, "volume": 8273786.0}, {"date": "2025-02-20", "close": 2.69, "volume": 6016659.0}, {"date": "2025-02-21", "close": 2.49, "volume": 9358751.0}, {"date": "2025-02-24", "close": 2.38, "volume": 14281040.0}, {"date": "2025-02-25", "close": 2.18, "volume": 13344180.0}, {"date": "2025-02-26", "close": 2.07, "volume": 11530960.0}, {"date": "2025-02-27", "close": 2.04, "volume": 10096460.0}, {"date": "2025-02-28", "close": 2.07, "volume": 11841740.0}, {"date": "2025-03-03", "close": 1.9, "volume": 15593130.0}, {"date": "2025-03-04", "close": 1.9, "volume": 12817180.0}, {"date": "2025-03-05", "close": 1.96, "volume": 8139600.0}, {"date": "2025-03-06", "close": 1.89, "volume": 7596711.0}, {"date": "2025-03-07", "close": 2.0, "volume": 13552100.0}, {"date": "2025-03-10", "close": 1.725, "volume": 7939798.0}, {"date": "2025-03-11", "close": 1.76, "volume": 7167542.0}, {"date": "2025-03-12", "close": 1.76, "volume": 8057949.0}, {"date": "2025-03-13", "close": 1.67, "volume": 6482159.0}, {"date": "2025-03-14", "close": 1.74, "volume": 5898259.0}, {"date": "2025-03-17", "close": 1.75, "volume": 7518267.0}, {"date": "2025-03-18", "close": 1.62, "volume": 8287660.0}, {"date": "2025-03-19", "close": 1.68, "volume": 8717461.0}, {"date": "2025-03-20", "close": 1.67, "volume": 9083094.0}, {"date": "2025-03-21", "close": 1.66, "volume": 14429380.0}, {"date": "2025-03-24", "close": 1.79, "volume": 6937857.0}, {"date": "2025-03-25", "close": 1.81, "volume": 6179545.0}, {"date": "2025-03-26", "close": 1.68, "volume": 6560492.0}, {"date": "2025-03-27", "close": 1.61, "volume": 6393745.0}, {"date": "2025-03-28", "close": 1.5, "volume": 8168614.0}, {"date": "2025-03-31", "close": 1.45, "volume": 6929016.0}, {"date": "2025-04-01", "close": 1.54, "volume": 9839496.0}, {"date": "2025-04-02", "close": 1.61, "volume": 9539788.0}, {"date": "2025-04-03", "close": 1.48, "volume": 9108055.0}, {"date": "2025-04-04", "close": 1.4, "volume": 6141958.0}, {"date": "2025-04-07", "close": 1.42, "volume": 8069728.0}, {"date": "2025-04-08", "close": 1.31, "volume": 7266406.0}, {"date": "2025-04-09", "close": 1.52, "volume": 12232470.0}, {"date": "2025-04-10", "close": 1.43, "volume": 5455974.0}, {"date": "2025-04-11", "close": 1.48, "volume": 5961444.0}, {"date": "2025-04-14", "close": 1.49, "volume": 6089948.0}, {"date": "2025-04-15", "close": 1.44, "volume": 7723041.0}, {"date": "2025-04-16", "close": 1.46, "volume": 5265217.0}, {"date": "2025-04-17", "close": 1.49, "volume": 3492479.0}, {"date": "2025-04-21", "close": 1.48, "volume": 7140462.0}, {"date": "2025-04-22", "close": 1.6, "volume": 12072150.0}, {"date": "2025-04-23", "close": 1.69, "volume": 9848380.0}, {"date": "2025-04-24", "close": 1.72, "volume": 5548175.0}, {"date": "2025-04-25", "close": 1.79, "volume": 7366949.0}, {"date": "2025-04-28", "close": 1.75, "volume": 13200330.0}, {"date": "2025-04-29", "close": 1.72, "volume": 9172250.0}, {"date": "2025-04-30", "close": 1.69, "volume": 7604780.0}, {"date": "2025-05-01", "close": 1.76, "volume": 8793389.0}, {"date": "2025-05-02", "close": 1.79, "volume": 7713742.0}, {"date": "2025-05-05", "close": 1.72, "volume": 7483185.0}, {"date": "2025-05-06", "close": 1.73, "volume": 5618955.0}, {"date": "2025-05-07", "close": 1.73, "volume": 6649492.0}, {"date": "2025-05-08", "close": 1.83, "volume": 10916130.0}, {"date": "2025-05-09", "close": 1.84, "volume": 12024570.0}, {"date": "2025-05-12", "close": 1.85, "volume": 17220300.0}, {"date": "2025-05-13", "close": 1.96, "volume": 19877470.0}, {"date": "2025-05-14", "close": 1.91, "volume": 11109580.0}, {"date": "2025-05-15", "close": 1.84, "volume": 11767820.0}, {"date": "2025-05-16", "close": 2.07, "volume": 20746530.0}, {"date": "2025-05-19", "close": 2.09, "volume": 8560239.0}, {"date": "2025-05-20", "close": 2.08, "volume": 19032380.0}, {"date": "2025-05-21", "close": 2.0, "volume": 20253620.0}, {"date": "2025-05-22", "close": 2.01, "volume": 27342820.0}, {"date": "2025-05-23", "close": 1.96, "volume": 18766180.0}, {"date": "2025-05-27", "close": 1.98, "volume": 15382950.0}, {"date": "2025-05-28", "close": 1.89, "volume": 15338340.0}, {"date": "2025-05-29", "close": 1.81, "volume": 14745560.0}, {"date": "2025-05-30", "close": 1.8, "volume": 14183040.0}, {"date": "2025-06-02", "close": 1.77, "volume": 13923470.0}, {"date": "2025-06-03", "close": 1.88, "volume": 11703550.0}, {"date": "2025-06-04", "close": 1.94, "volume": 14568800.0}, {"date": "2025-06-05", "close": 1.82, "volume": 19084200.0}, {"date": "2025-06-06", "close": 2.01, "volume": 27014570.0}, {"date": "2025-06-09", "close": 2.01, "volume": 14261010.0}, {"date": "2025-06-10", "close": 2.02, "volume": 18445240.0}, {"date": "2025-06-11", "close": 2.0, "volume": 17159300.0}, {"date": "2025-06-12", "close": 1.95, "volume": 17348190.0}, {"date": "2025-06-13", "close": 1.89, "volume": 16016090.0}, {"date": "2025-06-16", "close": 1.9, "volume": 18221030.0}, {"date": "2025-06-17", "close": 1.76, "volume": 12196820.0}, {"date": "2025-06-18", "close": 1.76, "volume": 15642820.0}, {"date": "2025-06-20", "close": 1.7, "volume": 24899750.0}, {"date": "2025-06-23", "close": 1.67, "volume": 18031920.0}, {"date": "2025-06-24", "close": 1.85, "volume": 19494570.0}, {"date": "2025-06-25", "close": 1.78, "volume": 18746850.0}, {"date": "2025-06-26", "close": 1.79, "volume": 28654200.0}, {"date": "2025-06-27", "close": 1.8, "volume": 28373680.0}, {"date": "2025-06-30", "close": 1.8, "volume": 32054570.0}, {"date": "2025-07-01", "close": 2.07, "volume": 33289270.0}, {"date": "2025-07-02", "close": 2.25, "volume": 51681260.0}, {"date": "2025-07-03", "close": 2.31, "volume": 23328070.0}, {"date": "2025-07-07", "close": 2.27, "volume": 32678310.0}, {"date": "2025-07-08", "close": 2.22, "volume": 23530350.0}, {"date": "2025-07-09", "close": 2.21, "volume": 22975600.0}, {"date": "2025-07-10", "close": 2.32, "volume": 23755030.0}, {"date": "2025-07-11", "close": 2.3, "volume": 24015770.0}, {"date": "2025-07-14", "close": 2.3, "volume": 34580820.0}, {"date": "2025-07-15", "close": 2.16, "volume": 25818160.0}, {"date": "2025-07-16", "close": 2.2, "volume": 37725310.0}, {"date": "2025-07-17", "close": 2.22, "volume": 20389530.0}, {"date": "2025-07-18", "close": 2.23, "volume": 24981950.0}, {"date": "2025-07-21", "close": 2.27, "volume": 40614100.0}, {"date": "2025-07-22", "close": 2.5, "volume": 44448050.0}, {"date": "2025-07-23", "close": 2.4, "volume": 31688420.0}, {"date": "2025-07-24", "close": 2.35, "volume": 30007870.0}, {"date": "2025-07-25", "close": 2.27, "volume": 20552460.0}, {"date": "2025-07-28", "close": 2.22, "volume": 16793540.0}, {"date": "2025-07-29", "close": 2.15, "volume": 33185380.0}, {"date": "2025-07-30", "close": 2.19, "volume": 30641960.0}, {"date": "2025-07-31", "close": 2.14, "volume": 31412570.0}, {"date": "2025-08-01", "close": 2.03, "volume": 32909650.0}, {"date": "2025-08-04", "close": 2.07, "volume": 18134390.0}, {"date": "2025-08-05", "close": 2.07, "volume": 11677150.0}, {"date": "2025-08-06", "close": 2.12, "volume": 10333390.0}, {"date": "2025-08-07", "close": 2.1, "volume": 10209840.0}, {"date": "2025-08-08", "close": 2.07, "volume": 9168713.0}, {"date": "2025-08-11", "close": 2.12, "volume": 11585110.0}, {"date": "2025-08-12", "close": 2.15, "volume": 6361727.0}, {"date": "2025-08-13", "close": 2.23, "volume": 9107283.0}, {"date": "2025-08-14", "close": 2.25, "volume": 15354900.0}, {"date": "2025-08-15", "close": 2.22, "volume": 13996660.0}, {"date": "2025-08-18", "close": 2.37, "volume": 23245150.0}, {"date": "2025-08-19", "close": 2.39, "volume": 21966830.0}, {"date": "2025-08-20", "close": 2.4, "volume": 14926210.0}, {"date": "2025-08-21", "close": 2.33, "volume": 11089900.0}, {"date": "2025-08-22", "close": 2.52, "volume": 17068920.0}, {"date": "2025-08-25", "close": 2.64, "volume": 21798830.0}, {"date": "2025-08-26", "close": 2.85, "volume": 21528400.0}, {"date": "2025-08-27", "close": 2.94, "volume": 34841670.0}, {"date": "2025-08-28", "close": 2.94, "volume": 26170660.0}, {"date": "2025-08-29", "close": 2.95, "volume": 26633920.0}, {"date": "2025-09-02", "close": 2.95, "volume": 19293050.0}, {"date": "2025-09-03", "close": 2.88, "volume": 31407970.0}, {"date": "2025-09-04", "close": 2.71, "volume": 15903190.0}, {"date": "2025-09-05", "close": 2.66, "volume": 13060170.0}, {"date": "2025-09-08", "close": 2.6, "volume": 15091480.0}, {"date": "2025-09-09", "close": 2.99, "volume": 28337930.0}, {"date": "2025-09-10", "close": 3.12, "volume": 31084170.0}, {"date": "2025-09-11", "close": 3.38, "volume": 33150310.0}, {"date": "2025-09-12", "close": 3.81, "volume": 49641810.0}, {"date": "2025-09-15", "close": 3.96, "volume": 58513100.0}, {"date": "2025-09-16", "close": 3.88, "volume": 54609690.0}, {"date": "2025-09-17", "close": 3.88, "volume": 40870400.0}, {"date": "2025-09-18", "close": 3.84, "volume": 38377420.0}, {"date": "2025-09-19", "close": 3.79, "volume": 30872510.0}, {"date": "2025-09-22", "close": 3.82, "volume": 29963510.0}, {"date": "2025-09-23", "close": 3.73, "volume": 48128480.0}, {"date": "2025-09-24", "close": 4.05, "volume": 58147570.0}, {"date": "2025-09-25", "close": 3.58, "volume": 56985710.0}, {"date": "2025-09-26", "close": 3.52, "volume": 28032210.0}, {"date": "2025-09-29", "close": 3.85, "volume": 50399970.0}, {"date": "2025-09-30", "close": 4.03, "volume": 55373860.0}, {"date": "2025-10-01", "close": 4.16, "volume": 61510100.0}, {"date": "2025-10-02", "close": 4.36, "volume": 61913930.0}, {"date": "2025-10-03", "close": 4.45, "volume": 64554920.0}, {"date": "2025-10-06", "close": 5.57, "volume": 72856600.0}, {"date": "2025-10-07", "close": 6.2, "volume": 81901000.0}, {"date": "2025-10-08", "close": 6.54, "volume": 46235300.0}, {"date": "2025-10-09", "close": 6.96, "volume": 36670620.0}, {"date": "2025-10-10", "close": 6.61, "volume": 61950560.0}, {"date": "2025-10-13", "close": 6.76, "volume": 34401040.0}, {"date": "2025-10-14", "close": 6.92, "volume": 28891780.0}, {"date": "2025-10-15", "close": 6.81, "volume": 28549510.0}, {"date": "2025-10-16", "close": 5.84, "volume": 33339790.0}, {"date": "2025-10-17", "close": 5.71, "volume": 37236570.0}, {"date": "2025-10-20", "close": 5.59, "volume": 22933890.0}, {"date": "2025-10-21", "close": 5.5, "volume": 32459420.0}, {"date": "2025-10-22", "close": 4.94, "volume": 34044670.0}, {"date": "2025-10-23", "close": 5.12, "volume": 14107400.0}, {"date": "2025-10-24", "close": 6.03, "volume": 31118700.0}, {"date": "2025-10-27", "close": 5.9, "volume": 24501110.0}, {"date": "2025-10-28", "close": 5.57, "volume": 17331500.0}, {"date": "2025-10-29", "close": 5.55, "volume": 19176470.0}, {"date": "2025-10-30", "close": 5.3, "volume": 14518140.0}, {"date": "2025-10-31", "close": 5.2, "volume": 23746820.0}, {"date": "2025-11-03", "close": 5.38, "volume": 25008250.0}, {"date": "2025-11-04", "close": 4.93, "volume": 26305560.0}, {"date": "2025-11-05", "close": 5.08, "volume": 19291240.0}, {"date": "2025-11-06", "close": 4.77, "volume": 17173580.0}, {"date": "2025-11-07", "close": 4.7, "volume": 21507530.0}, {"date": "2025-11-10", "close": 4.73, "volume": 21921040.0}, {"date": "2025-11-11", "close": 4.62, "volume": 17047820.0}, {"date": "2025-11-12", "close": 4.1, "volume": 23909860.0}, {"date": "2025-11-13", "close": 3.66, "volume": 20215290.0}, {"date": "2025-11-14", "close": 3.31, "volume": 21454200.0}, {"date": "2025-11-17", "close": 3.56, "volume": 30574070.0}, {"date": "2025-11-18", "close": 3.48, "volume": 21762600.0}, {"date": "2025-11-19", "close": 3.08, "volume": 19241890.0}, {"date": "2025-11-20", "close": 2.92, "volume": 21805120.0}, {"date": "2025-11-21", "close": 2.89, "volume": 21011450.0}, {"date": "2025-11-24", "close": 3.21, "volume": 19915000.0}, {"date": "2025-11-25", "close": 3.17, "volume": 14493770.0}, {"date": "2025-11-26", "close": 3.2, "volume": 19350690.0}, {"date": "2025-11-28", "close": 3.36, "volume": 17733420.0}, {"date": "2025-12-01", "close": 3.15, "volume": 25192760.0}, {"date": "2025-12-02", "close": 3.15, "volume": 16028240.0}, {"date": "2025-12-03", "close": 3.28, "volume": 13148820.0}, {"date": "2025-12-04", "close": 3.32, "volume": 12192220.0}, {"date": "2025-12-05", "close": 3.12, "volume": 11490010.0}, {"date": "2025-12-08", "close": 3.1, "volume": 14756340.0}, {"date": "2025-12-09", "close": 3.21, "volume": 11881700.0}, {"date": "2025-12-10", "close": 3.18, "volume": 9128494.0}, {"date": "2025-12-11", "close": 3.26, "volume": 7663068.0}, {"date": "2025-12-12", "close": 3.06, "volume": 12815720.0}, {"date": "2025-12-15", "close": 2.78, "volume": 15086820.0}, {"date": "2025-12-16", "close": 2.78, "volume": 9756831.0}, {"date": "2025-12-17", "close": 2.66, "volume": 11846840.0}, {"date": "2025-12-18", "close": 2.67, "volume": 9918987.0}, {"date": "2025-12-19", "close": 2.83, "volume": 11899660.0}, {"date": "2025-12-22", "close": 2.92, "volume": 10405590.0}, {"date": "2025-12-23", "close": 2.83, "volume": 5247051.0}, {"date": "2025-12-24", "close": 2.85, "volume": 4090777.0}, {"date": "2025-12-26", "close": 2.72, "volume": 4780717.0}, {"date": "2025-12-29", "close": 2.71, "volume": 7954834.0}, {"date": "2025-12-30", "close": 2.57, "volume": 7248661.0}, {"date": "2025-12-31", "close": 2.58, "volume": 7882534.0}, {"date": "2026-01-02", "close": 2.73, "volume": 10199430.0}, {"date": "2026-01-05", "close": 2.99, "volume": 13711300.0}, {"date": "2026-01-06", "close": 3.05, "volume": 19672870.0}, {"date": "2026-01-07", "close": 3.06, "volume": 18238480.0}, {"date": "2026-01-08", "close": 3.15, "volume": 11767890.0}, {"date": "2026-01-09", "close": 3.11, "volume": 10953280.0}, {"date": "2026-01-12", "close": 3.25, "volume": 12866600.0}, {"date": "2026-01-13", "close": 3.54, "volume": 21608430.0}, {"date": "2026-01-14", "close": 3.43, "volume": 17663640.0}, {"date": "2026-01-15", "close": 3.4, "volume": 10184580.0}, {"date": "2026-01-16", "close": 3.47, "volume": 13459800.0}, {"date": "2026-01-20", "close": 3.19, "volume": 13350320.0}, {"date": "2026-01-21", "close": 3.23, "volume": 11088960.0}, {"date": "2026-01-22", "close": 3.07, "volume": 11383270.0}, {"date": "2026-01-23", "close": 3.22, "volume": 17535240.0}, {"date": "2026-01-26", "close": 3.03, "volume": 8521996.0}, {"date": "2026-01-27", "close": 3.04, "volume": 12423790.0}, {"date": "2026-01-28", "close": 2.95, "volume": 13547460.0}, {"date": "2026-01-29", "close": 2.75, "volume": 14853530.0}, {"date": "2026-01-30", "close": 2.79, "volume": 30146080.0}, {"date": "2026-02-02", "close": 2.46, "volume": 12472700.0}, {"date": "2026-02-03", "close": 2.465, "volume": 9557792.0}, {"date": "2026-02-04", "close": 2.29, "volume": 11950350.0}, {"date": "2026-02-05", "close": 2.01, "volume": 11747020.0}, {"date": "2026-02-06", "close": 2.33, "volume": 13077830.0}, {"date": "2026-02-09", "close": 2.38, "volume": 10330110.0}, {"date": "2026-02-10", "close": 2.3, "volume": 5171626.0}, {"date": "2026-02-11", "close": 2.23, "volume": 5021367.0}, {"date": "2026-02-12", "close": 2.14, "volume": 4130347.0}, {"date": "2026-02-13", "close": 2.21, "volume": 8740802.0}, {"date": "2026-02-17", "close": 2.12, "volume": 6838463.0}, {"date": "2026-02-18", "close": 2.12, "volume": 8209225.0}, {"date": "2026-02-19", "close": 2.17, "volume": 8345388.0}, {"date": "2026-02-20", "close": 2.12, "volume": 5689093.0}, {"date": "2026-02-23", "close": 2.11, "volume": 6844201.0}, {"date": "2026-02-24", "close": 2.22, "volume": 8389550.0}, {"date": "2026-02-25", "close": 2.29, "volume": 9226916.0}, {"date": "2026-02-26", "close": 2.28, "volume": 6316971.0}, {"date": "2026-02-27", "close": 2.14, "volume": 4841888.0}, {"date": "2026-03-02", "close": 2.2, "volume": 8849482.0}, {"date": "2026-03-03", "close": 2.1, "volume": 9436853.0}, {"date": "2026-03-04", "close": 2.3, "volume": 11369130.0}, {"date": "2026-03-05", "close": 2.2, "volume": 7606861.0}, {"date": "2026-03-06", "close": 2.05, "volume": 11287500.0}, {"date": "2026-03-09", "close": 2.07, "volume": 11412230.0}, {"date": "2026-03-10", "close": 2.07, "volume": 8938022.0}, {"date": "2026-03-11", "close": 2.13, "volume": 9763577.0}, {"date": "2026-03-12", "close": 2.08, "volume": 7886680.0}, {"date": "2026-03-13", "close": 2.13, "volume": 11035170.0}, {"date": "2026-03-16", "close": 2.2, "volume": 11084670.0}, {"date": "2026-03-17", "close": 2.21, "volume": 8351002.0}, {"date": "2026-03-18", "close": 2.12, "volume": 9202005.0}, {"date": "2026-03-19", "close": 2.09, "volume": 10468460.0}, {"date": "2026-03-20", "close": 2.02, "volume": 13707730.0}, {"date": "2026-03-23", "close": 2.1, "volume": 8621222.0}, {"date": "2026-03-24", "close": 2.05, "volume": 6919501.0}, {"date": "2026-03-25", "close": 2.14, "volume": 10511270.0}, {"date": "2026-03-26", "close": 1.93, "volume": 10331790.0}, {"date": "2026-03-27", "close": 1.82, "volume": 11034610.0}, {"date": "2026-03-30", "close": 1.75, "volume": 10200380.0}, {"date": "2026-03-31", "close": 1.9, "volume": 12530000.0}, {"date": "2026-04-01", "close": 1.89, "volume": 8416528.0}, {"date": "2026-04-02", "close": 1.92, "volume": 9545142.0}, {"date": "2026-04-06", "close": 1.97, "volume": 8523529.0}, {"date": "2026-04-07", "close": 1.94, "volume": 6693246.0}, {"date": "2026-04-08", "close": 2.07, "volume": 11009530.0}, {"date": "2026-04-09", "close": 2.07, "volume": 9389475.0}, {"date": "2026-04-10", "close": 2.08, "volume": 8907425.0}, {"date": "2026-04-13", "close": 2.17, "volume": 10338120.0}, {"date": "2026-04-14", "close": 2.42, "volume": 11587330.0}, {"date": "2026-04-15", "close": 2.47, "volume": 18050900.0}, {"date": "2026-04-16", "close": 2.185, "volume": 40077450.0}, {"date": "2026-04-17", "close": 2.51, "volume": 72780800.0}, {"date": "2026-04-20", "close": 2.54, "volume": 25962890.0}, {"date": "2026-04-21", "close": 2.48, "volume": 23868380.0}, {"date": "2026-04-22", "close": 2.6, "volume": 20719530.0}, {"date": "2026-04-23", "close": 2.54, "volume": 18542980.0}, {"date": "2026-04-24", "close": 2.52, "volume": 16191140.0}, {"date": "2026-04-27", "close": 2.45, "volume": 9819880.0}, {"date": "2026-04-28", "close": 2.3, "volume": 15511380.0}, {"date": "2026-04-29", "close": 2.22, "volume": 10090790.0}, {"date": "2026-04-30", "close": 2.41, "volume": 19862910.0}, {"date": "2026-05-01", "close": 2.43, "volume": 11747210.0}, {"date": "2026-05-04", "close": 2.6, "volume": 11912890.0}, {"date": "2026-05-05", "close": 2.84, "volume": 18730390.0}, {"date": "2026-05-06", "close": 2.94, "volume": 15198400.0}, {"date": "2026-05-07", "close": 2.87, "volume": 13921200.0}, {"date": "2026-05-08", "close": 2.82, "volume": 11636980.0}, {"date": "2026-05-11", "close": 3.01, "volume": 20655550.0}, {"date": "2026-05-12", "close": 2.82, "volume": 15234040.0}, {"date": "2026-05-13", "close": 2.76, "volume": 10453960.0}, {"date": "2026-05-14", "close": 2.97, "volume": 17272650.0}, {"date": "2026-05-15", "close": 2.69, "volume": 10834860.0}, {"date": "2026-05-18", "close": 3.46, "volume": 111365900.0}, {"date": "2026-05-19", "close": 3.35, "volume": 52673480.0}, {"date": "2026-05-20", "close": 3.87, "volume": 62971280.0}, {"date": "2026-05-21", "close": 3.85, "volume": 44009880.0}, {"date": "2026-05-22", "close": 4.07, "volume": 47046980.0}, {"date": "2026-05-26", "close": 4.1, "volume": 34652890.0}, {"date": "2026-05-27", "close": 4.46, "volume": 42268850.0}, {"date": "2026-05-28", "close": 4.45, "volume": 33304560.0}, {"date": "2026-05-29", "close": 4.52, "volume": 29200510.0}, {"date": "2026-06-01", "close": 4.76, "volume": 53875000.0}, {"date": "2026-06-02", "close": 4.54, "volume": 50398500.0}, {"date": "2026-06-03", "close": 4.38, "volume": 38121900.0}, {"date": "2026-06-04", "close": 4.37, "volume": 25103900.0}, {"date": "2026-06-05", "close": 3.77, "volume": 29520350.0}, {"date": "2026-06-08", "close": 3.96, "volume": 18351980.0}, {"date": "2026-06-09", "close": 3.74, "volume": 32789310.0}, {"date": "2026-06-10", "close": 3.5, "volume": 21997780.0}, {"date": "2026-06-11", "close": 3.79, "volume": 18678150.0}, {"date": "2026-06-12", "close": 3.73, "volume": 20402540.0}, {"date": "2026-06-15", "close": 3.96, "volume": 20872960.0}, {"date": "2026-06-16", "close": 4.07, "volume": 26895430.0}, {"date": "2026-06-17", "close": 3.97, "volume": 21975200.0}, {"date": "2026-06-18", "close": 4.26, "volume": 47603680.0}, {"date": "2026-06-22", "close": 4.9, "volume": 72008460.0}, {"date": "2026-06-23", "close": 4.63, "volume": 33131680.0}, {"date": "2026-06-24", "close": 4.14, "volume": 30598890.0}, {"date": "2026-06-25", "close": 3.79, "volume": 47233200.0}, {"date": "2026-06-26", "close": 4.03, "volume": 73673510.0}, {"date": "2026-06-29", "close": 3.76, "volume": 32417080.0}, {"date": "2026-06-30", "close": 3.64, "volume": 16593890.0}, {"date": "2026-07-01", "close": 3.46, "volume": 20212360.0}, {"date": "2026-07-02", "close": 3.24, "volume": 30834560.0}, {"date": "2026-07-06", "close": 3.38, "volume": 16312420.0}, {"date": "2026-07-07", "close": 3.18, "volume": 17113650.0}, {"date": "2026-07-08", "close": 3.24, "volume": 13340410.0}, {"date": "2026-07-09", "close": 3.36, "volume": 17696170.0}, {"date": "2026-07-10", "close": 3.35, "volume": 13747330.0}, {"date": "2026-07-13", "close": 3.19, "volume": 13406430.0}, {"date": "2026-07-14", "close": 3.18, "volume": 11389880.0}, {"date": "2026-07-15", "close": 3.2, "volume": 16317430.0}, {"date": "2026-07-16", "close": 2.88, "volume": 19021190.0}, {"date": "2026-07-17", "close": 2.85, "volume": 11505650.0}, {"date": "2026-07-20", "close": 3.085, "volume": 17059620.0}, {"date": "2026-07-21", "close": 3.23, "volume": 19496760.0}, {"date": "2026-07-22", "close": 3.19, "volume": 12479740.0}, {"date": "2026-07-23", "close": 3.18, "volume": 13899860.0}, {"date": "2026-07-24", "close": 2.96, "volume": 13354280.0}, {"date": "2026-07-27", "close": 2.95, "volume": 13512680.0}, {"date": "2026-07-28", "close": 2.84, "volume": 15411440.0}, {"date": "2026-07-29", "close": 2.535, "volume": 16536880.0}, {"date": "2026-07-30", "close": 3.0, "volume": 22416250.0}, {"date": "2026-07-31", "close": 2.83, "volume": 22899860.0}, {"date": "2026-08-03", "close": 2.89, "volume": 10653020.0}, {"date": "2026-08-04", "close": 2.91, "volume": 14345380.0}, {"date": "2026-08-05", "close": 2.84, "volume": 17351530.0}, {"date": "2026-08-06", "close": 2.76, "volume": 14953400.0}, {"date": "2026-08-07", "close": 2.84, "volume": 12523740.0}, {"date": "2026-08-10", "close": 2.6, "volume": 18298850.0}, {"date": "2026-08-11", "close": 2.65, "volume": 10862410.0}, {"date": "2026-08-12", "close": 2.74, "volume": 19159400.0}, {"date": "2026-08-13", "close": 2.58, "volume": 30886520.0}, {"date": "2026-08-14", "close": 2.69, "volume": 30343040.0}, {"date": "2026-08-17", "close": 3.07, "volume": 61919660.0}, {"date": "2026-08-18", "close": 2.78, "volume": 33550360.0}, {"date": "2026-08-19", "close": 2.82, "volume": 38291790.0}, {"date": "2026-08-20", "close": 3.13, "volume": 47007750.0}, {"date": "2026-08-21", "close": 3.03, "volume": 38392820.0}, {"date": "2026-08-24", "close": 2.86, "volume": 25499480.0}, {"date": "2026-08-25", "close": 3.02, "volume": 19609610.0}, {"date": "2026-08-26", "close": 2.87, "volume": 10410790.0}, {"date": "2026-08-27", "close": 3.06, "volume": 19073510.0}, {"date": "2026-08-28", "close": 2.775, "volume": 16539200.0}, {"date": "2026-08-31", "close": 2.78, "volume": 12382350.0}, {"date": "2026-09-01", "close": 2.64, "volume": 12697970.0}, {"date": "2026-09-02", "close": 2.72, "volume": 8474710.0}, {"date": "2026-09-03", "close": 3.05, "volume": 25734970.0}, {"date": "2026-09-04", "close": 3.11, "volume": 14332610.0}, {"date": "2026-09-08", "close": 3.15, "volume": 17045340.0}, {"date": "2026-09-09", "close": 3.1, "volume": 11345580.0}, {"date": "2026-09-10", "close": 2.99, "volume": 7810984.0}, {"date": "2026-09-11", "close": 3.03, "volume": 9474257.0}, {"date": "2026-09-14", "close": 2.99, "volume": 10656860.0}, {"date": "2026-09-15", "close": 2.89, "volume": 9791083.0}, {"date": "2026-09-16", "close": 2.9, "volume": 12099290.0}, {"date": "2026-09-17", "close": 3.11, "volume": 16067780.0}, {"date": "2026-09-18", "close": 3.41, "volume": 25934220.0}], "refreshing": true}