{"ticker": "IBRX", "overview": {"cik": "1326110", "ticker": "IBRX", "name": "ImmunityBio, Inc.", "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "sic": "2836", "announcements": [{"form": "SCHEDULE 13D/A", "date": "2026-08-06", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-338651", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001326110-26-000079", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001326110-26-000077", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001326110-26-000071", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001529371-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001849739-26-000014", "price_sensitive": false}, {"form": "144", "date": "2026-07-02", "title": "Notice of proposed sale", "accession": "0001950047-26-006831", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001849739-26-000011", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001950047-26-006714", "price_sensitive": false}, {"form": "144", "date": "2026-06-30", "title": "Notice of proposed sale", "accession": "0001950047-26-006655", "price_sensitive": false}, {"form": "144", "date": "2026-06-29", "title": "Notice of proposed sale", "accession": "0001950047-26-006608", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "FORM 4", "accession": "0001647994-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001371407-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001364846-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001822674-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001349193-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001529371-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001849739-26-000007", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-10", "title": "Material event", "accession": "0001326110-26-000064", "price_sensitive": true}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001647994-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-06-04", "title": "Notice of proposed sale", "accession": "0001949846-26-000345", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-18", "title": "Material event", "accession": "0001193125-26-229153", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001326110-26-000059", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001326110-26-000057", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-04-30", "title": "Form DEFA14A", "accession": "0001326110-26-000050", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "IBRX", "has_prices": true, "as_of": "2026-08-07", "last": 7.64, "prev_close": 7.32, "change": 0.3199999999999994, "change_pct": 0.043715846994535436, "session_volume": 9391476.0, "vwap_5": 7.20801749190567, "vwap_20": 7.350210640232365, "vwap_60": 7.743713177359864, "vwap_250": 6.191364500233643, "high_52w": 11.55, "low_52w": 1.98, "avg_volume_20": 9414807.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2026-20035585-T2", "src": "CONGRESS", "ticker": "IBRX", "cik": "", "company": "ImmunityBio, Inc.", "company_raw": "Schwab 401K (Hantz) > Schwab 586\nSP ImmunityBio, Inc. - Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Lisa McClain picks up IBRX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035585.pdf", "trade_date": "2026-09-30", "timestamp": "2026-09-30", "mins": 48468}, {"id": "HOUSE-2026-20035585-T3", "src": "CONGRESS", "ticker": "IBRX", "cik": "", "company": "ImmunityBio, Inc.", "company_raw": "Schwab 401K (Hantz) > Schwab 824\nSP ImmunityBio, Inc. - Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Lisa McClain picks up IBRX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035585.pdf", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51348}, {"id": "13DG-0001193125-26-338651", "src": "13DG", "ticker": "IBRX", "cik": "1326110", "company": "ImmunityBio, Inc.", "company_raw": "ImmunityBio, Inc.", "who": "Cambridge Equities, LP", "who_key": "Cambridge Equities, LP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Cambridge Equities, LP moves to a 24.7% activist stake in IBRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1629222/0001193125-26-338651-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-07-31", "mins": 136308}, {"id": "HOUSE-2023-20022653-T116", "src": "CONGRESS", "ticker": "IBRX", "cik": "", "company": "ImmunityBio, Inc.", "company_raw": ": Daniel Goldman 12/9/2011 Trust > Aperio Group LLC\nImmunityBio, Inc.", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Daniel Goldman trims IBRX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf", "trade_date": "2023-03-06", "timestamp": "2023-03-06", "mins": 1926228}], "recent_buys": [], "institutional": [{"id": "13DG-0001193125-26-338651", "src": "13DG", "ticker": "IBRX", "cik": "1326110", "company": "ImmunityBio, Inc.", "company_raw": "ImmunityBio, Inc.", "who": "Cambridge Equities, LP", "who_key": "Cambridge Equities, LP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Cambridge Equities, LP moves to a 24.7% activist stake in IBRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1629222/0001193125-26-338651-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-07-31", "mins": 136308}], "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": "ImmunityBio, Inc. - Common Stock", "new_value": "ImmunityBio, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001326110", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001326110", "applied": 1, "detected_at": "2026-10-25T02:45:48.476668"}]}, "key_people": [{"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 0, "net": 2002.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2026-09-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035585.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-09-28", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035585.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-09-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035585.pdf"}}, {"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-03-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-03-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf"}}], "activity": [{"date": "2026-09-28", "net": 1001.0}, {"date": "2026-09-30", "net": 1001.0}], "announcements": [{"form": "SCHEDULE 13D/A", "date": "2026-08-06", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-338651", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001326110-26-000079", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001326110-26-000077", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001326110-26-000071", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001529371-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001849739-26-000014", "price_sensitive": false}, {"form": "144", "date": "2026-07-02", "title": "Notice of proposed sale", "accession": "0001950047-26-006831", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001849739-26-000011", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001950047-26-006714", "price_sensitive": false}, {"form": "144", "date": "2026-06-30", "title": "Notice of proposed sale", "accession": "0001950047-26-006655", "price_sensitive": false}, {"form": "144", "date": "2026-06-29", "title": "Notice of proposed sale", "accession": "0001950047-26-006608", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "FORM 4", "accession": "0001647994-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001371407-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001364846-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001822674-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001349193-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001529371-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001849739-26-000007", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-10", "title": "Material event", "accession": "0001326110-26-000064", "price_sensitive": true}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001647994-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-06-04", "title": "Notice of proposed sale", "accession": "0001949846-26-000345", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-18", "title": "Material event", "accession": "0001193125-26-229153", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001326110-26-000059", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001326110-26-000057", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-04-30", "title": "Form DEFA14A", "accession": "0001326110-26-000050", "price_sensitive": false}], "performance": {"ticker": "IBRX", "has_prices": true, "summary": null, "buys": [{"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2026-09-30", "score": 0.0, "ref_price": null, "return": null}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2026-09-28", "score": 0.0, "ref_price": null, "return": null}]}, "price_series": [{"date": "2016-08-08", "close": 7.38, "volume": 246206.0}, {"date": "2016-08-09", "close": 7.31, "volume": 153098.0}, {"date": "2016-08-10", "close": 6.97, "volume": 237836.0}, {"date": "2016-08-11", "close": 7.27, "volume": 269527.0}, {"date": "2016-08-12", "close": 7.39, "volume": 222978.0}, {"date": "2016-08-15", "close": 7.59, "volume": 228305.0}, {"date": "2016-08-16", "close": 7.23, "volume": 266559.0}, {"date": "2016-08-17", "close": 7.01, "volume": 208816.0}, {"date": "2016-08-18", "close": 7.08, "volume": 171195.0}, {"date": "2016-08-19", "close": 7.16, "volume": 118522.0}, {"date": "2016-08-22", "close": 7.87, "volume": 453862.0}, {"date": "2016-08-23", "close": 8.13, "volume": 433253.0}, {"date": "2016-08-24", "close": 7.48, "volume": 338779.0}, {"date": "2016-08-25", "close": 7.58, "volume": 255549.0}, {"date": "2016-08-26", "close": 7.91, "volume": 180478.0}, {"date": "2016-08-29", "close": 8.08, "volume": 171677.0}, {"date": "2016-08-30", "close": 8.46, "volume": 305609.0}, {"date": "2016-08-31", "close": 8.09, "volume": 202322.0}, {"date": "2016-09-01", "close": 8.04, "volume": 175182.0}, {"date": "2016-09-02", "close": 8.01, "volume": 116469.0}, {"date": "2016-09-06", "close": 8.68, "volume": 397589.0}, {"date": "2016-09-07", "close": 8.85, "volume": 268944.0}, {"date": "2016-09-08", "close": 8.82, "volume": 196471.0}, {"date": "2016-09-09", "close": 8.29, "volume": 333084.0}, {"date": "2016-09-12", "close": 8.85, "volume": 265072.0}, {"date": "2016-09-13", "close": 8.66, "volume": 154337.0}, {"date": "2016-09-14", "close": 8.91, "volume": 173422.0}, {"date": "2016-09-15", "close": 8.9, "volume": 242694.0}, {"date": "2016-09-16", "close": 9.23, "volume": 839549.0}, {"date": "2016-09-19", "close": 8.38, "volume": 515924.0}, {"date": "2016-09-20", "close": 7.79, "volume": 472809.0}, {"date": "2016-09-21", "close": 7.8, "volume": 398556.0}, {"date": "2016-09-22", "close": 8.23, "volume": 300520.0}, {"date": "2016-09-23", "close": 7.91, "volume": 282601.0}, {"date": "2016-09-26", "close": 7.81, "volume": 173699.0}, {"date": "2016-09-27", "close": 7.85, "volume": 228775.0}, {"date": "2016-09-28", "close": 7.82, "volume": 178286.0}, {"date": "2016-09-29", "close": 7.4, "volume": 195893.0}, {"date": "2016-09-30", "close": 7.78, "volume": 201599.0}, {"date": "2016-10-03", "close": 7.59, "volume": 136886.0}, {"date": "2016-10-04", "close": 7.48, "volume": 174207.0}, {"date": "2016-10-05", "close": 7.76, "volume": 199161.0}, {"date": "2016-10-06", "close": 7.23, "volume": 185102.0}, {"date": "2016-10-07", "close": 7.32, "volume": 112051.0}, {"date": "2016-10-10", "close": 7.59, "volume": 129154.0}, {"date": "2016-10-11", "close": 7.41, "volume": 174123.0}, {"date": "2016-10-12", "close": 6.87, "volume": 212507.0}, {"date": "2016-10-13", "close": 6.88, "volume": 194927.0}, {"date": "2016-10-14", "close": 6.61, "volume": 208844.0}, {"date": "2016-10-17", "close": 6.23, "volume": 234604.0}, {"date": "2016-10-18", "close": 6.7, "volume": 234999.0}, {"date": "2016-10-19", "close": 6.48, "volume": 139472.0}, {"date": "2016-10-20", "close": 6.67, "volume": 83427.0}, {"date": "2016-10-21", "close": 6.63, "volume": 85375.0}, {"date": "2016-10-24", "close": 6.63, "volume": 122230.0}, {"date": "2016-10-25", "close": 6.48, "volume": 106689.0}, {"date": "2016-10-26", "close": 6.39, "volume": 119674.0}, {"date": "2016-10-27", "close": 6.17, "volume": 165874.0}, {"date": "2016-10-28", "close": 5.97, "volume": 235039.0}, {"date": "2016-10-31", "close": 5.99, "volume": 114053.0}, {"date": "2016-11-01", "close": 6.1, "volume": 129266.0}, {"date": "2016-11-02", "close": 5.91, "volume": 104128.0}, {"date": "2016-11-03", "close": 5.69, "volume": 180481.0}, {"date": "2016-11-04", "close": 5.96, "volume": 176742.0}, {"date": "2016-11-07", "close": 6.23, "volume": 174219.0}, {"date": "2016-11-08", "close": 6.22, "volume": 145928.0}, {"date": "2016-11-09", "close": 7.41, "volume": 497566.0}, {"date": "2016-11-10", "close": 7.7, "volume": 381992.0}, {"date": "2016-11-11", "close": 7.57, "volume": 315731.0}, {"date": "2016-11-14", "close": 7.5, "volume": 275251.0}, {"date": "2016-11-15", "close": 7.5, "volume": 253128.0}, {"date": "2016-11-16", "close": 7.69, "volume": 411560.0}, {"date": "2016-11-17", "close": 7.5, "volume": 418730.0}, {"date": "2016-11-18", "close": 7.59, "volume": 225118.0}, {"date": "2016-11-21", "close": 7.55, "volume": 163197.0}, {"date": "2016-11-22", "close": 7.45, "volume": 188043.0}, {"date": "2016-11-23", "close": 7.48, "volume": 333605.0}, {"date": "2016-11-25", "close": 7.47, "volume": 65745.0}, {"date": "2016-11-28", "close": 7.06, "volume": 115119.0}, {"date": "2016-11-29", "close": 6.83, "volume": 226124.0}, {"date": "2016-11-30", "close": 6.54, "volume": 186356.0}, {"date": "2016-12-01", "close": 6.23, "volume": 226577.0}, {"date": "2016-12-02", "close": 6.33, "volume": 206868.0}, {"date": "2016-12-05", "close": 6.42, "volume": 330875.0}, {"date": "2016-12-06", "close": 6.52, "volume": 207082.0}, {"date": "2016-12-07", "close": 6.33, "volume": 258327.0}, {"date": "2016-12-08", "close": 6.54, "volume": 366906.0}, {"date": "2016-12-09", "close": 6.46, "volume": 410562.0}, {"date": "2016-12-12", "close": 6.31, "volume": 398611.0}, {"date": "2016-12-13", "close": 6.39, "volume": 283146.0}, {"date": "2016-12-14", "close": 6.27, "volume": 175784.0}, {"date": "2016-12-15", "close": 6.38, "volume": 290263.0}, {"date": "2016-12-16", "close": 6.28, "volume": 438382.0}, {"date": "2016-12-19", "close": 6.15, "volume": 230205.0}, {"date": "2016-12-20", "close": 6.06, "volume": 287033.0}, {"date": "2016-12-21", "close": 5.92, "volume": 228612.0}, {"date": "2016-12-22", "close": 5.83, "volume": 258865.0}, {"date": "2016-12-23", "close": 6.15, "volume": 222216.0}, {"date": "2016-12-27", "close": 6.11, "volume": 252888.0}, {"date": "2016-12-28", "close": 5.95, "volume": 198933.0}, {"date": "2016-12-29", "close": 5.92, "volume": 143692.0}, {"date": "2016-12-30", "close": 5.72, "volume": 284887.0}, {"date": "2017-01-03", "close": 5.91, "volume": 297754.0}, {"date": "2017-01-04", "close": 6.08, "volume": 315204.0}, {"date": "2017-01-05", "close": 6.34, "volume": 284681.0}, {"date": "2017-01-06", "close": 6.51, "volume": 154148.0}, {"date": "2017-01-09", "close": 6.62, "volume": 145426.0}, {"date": "2017-01-10", "close": 6.56, "volume": 185337.0}, {"date": "2017-01-11", "close": 6.27, "volume": 237613.0}, {"date": "2017-01-12", "close": 6.29, "volume": 160540.0}, {"date": "2017-01-13", "close": 6.46, "volume": 106686.0}, {"date": "2017-01-17", "close": 6.2, "volume": 175922.0}, {"date": "2017-01-18", "close": 6.2, "volume": 170555.0}, {"date": "2017-01-19", "close": 6.29, "volume": 172492.0}, {"date": "2017-01-20", "close": 6.24, "volume": 135595.0}, {"date": "2017-01-23", "close": 6.38, "volume": 809949.0}, {"date": "2017-01-24", "close": 5.65, "volume": 784305.0}, {"date": "2017-01-25", "close": 5.67, "volume": 449071.0}, {"date": "2017-01-26", "close": 5.32, "volume": 622362.0}, {"date": "2017-01-27", "close": 5.37, "volume": 260875.0}, {"date": "2017-01-30", "close": 5.16, "volume": 294102.0}, {"date": "2017-01-31", "close": 5.36, "volume": 411941.0}, {"date": "2017-02-01", "close": 5.24, "volume": 178887.0}, {"date": "2017-02-02", "close": 5.16, "volume": 118528.0}, {"date": "2017-02-03", "close": 5.24, "volume": 162249.0}, {"date": "2017-02-06", "close": 5.14, "volume": 222750.0}, {"date": "2017-02-07", "close": 5.11, "volume": 248850.0}, {"date": "2017-02-08", "close": 5.16, "volume": 290000.0}, {"date": "2017-02-09", "close": 5.34, "volume": 248452.0}, {"date": "2017-02-10", "close": 5.51, "volume": 195312.0}, {"date": "2017-02-13", "close": 5.39, "volume": 224982.0}, {"date": "2017-02-14", "close": 5.48, "volume": 221332.0}, {"date": "2017-02-15", "close": 5.46, "volume": 214218.0}, {"date": "2017-02-16", "close": 5.19, "volume": 154206.0}, {"date": "2017-02-17", "close": 5.23, "volume": 195173.0}, {"date": "2017-02-21", "close": 5.12, "volume": 153009.0}, {"date": "2017-02-22", "close": 4.94, "volume": 238757.0}, {"date": "2017-02-23", "close": 4.72, "volume": 309202.0}, {"date": "2017-02-24", "close": 4.55, "volume": 326946.0}, {"date": "2017-02-27", "close": 4.93, "volume": 274161.0}, {"date": "2017-02-28", "close": 4.73, "volume": 153200.0}, {"date": "2017-03-01", "close": 4.78, "volume": 161683.0}, {"date": "2017-03-02", "close": 4.62, "volume": 187650.0}, {"date": "2017-03-03", "close": 4.47, "volume": 290310.0}, {"date": "2017-03-06", "close": 4.24, "volume": 507504.0}, {"date": "2017-03-07", "close": 4.08, "volume": 444953.0}, {"date": "2017-03-08", "close": 4.09, "volume": 248378.0}, {"date": "2017-03-09", "close": 4.01, "volume": 222590.0}, {"date": "2017-03-10", "close": 4.06, "volume": 360691.0}, {"date": "2017-03-13", "close": 3.92, "volume": 368827.0}, {"date": "2017-03-14", "close": 3.56, "volume": 520561.0}, {"date": "2017-03-15", "close": 3.81, "volume": 369423.0}, {"date": "2017-03-16", "close": 3.49, "volume": 522703.0}, {"date": "2017-03-17", "close": 3.64, "volume": 863347.0}, {"date": "2017-03-20", "close": 3.55, "volume": 641957.0}, {"date": "2017-03-21", "close": 3.31, "volume": 419073.0}, {"date": "2017-03-22", "close": 3.43, "volume": 301144.0}, {"date": "2017-03-23", "close": 3.43, "volume": 612290.0}, {"date": "2017-03-24", "close": 3.39, "volume": 364279.0}, {"date": "2017-03-27", "close": 3.6, "volume": 490945.0}, {"date": "2017-03-28", "close": 3.6, "volume": 297335.0}, {"date": "2017-03-29", "close": 3.62, "volume": 254454.0}, {"date": "2017-03-30", "close": 3.57, "volume": 158988.0}, {"date": "2017-03-31", "close": 3.55, "volume": 168504.0}, {"date": "2017-04-03", "close": 3.43, "volume": 391364.0}, {"date": "2017-04-04", "close": 3.33, "volume": 277069.0}, {"date": "2017-04-05", "close": 3.16, "volume": 272822.0}, {"date": "2017-04-06", "close": 3.24, "volume": 236980.0}, {"date": "2017-04-07", "close": 3.12, "volume": 254933.0}, {"date": "2017-04-10", "close": 3.03, "volume": 387661.0}, {"date": "2017-04-11", "close": 3.12, "volume": 692808.0}, {"date": "2017-04-12", "close": 3.31, "volume": 285221.0}, {"date": "2017-04-13", "close": 3.43, "volume": 309868.0}, {"date": "2017-04-17", "close": 3.41, "volume": 253851.0}, {"date": "2017-04-18", "close": 3.32, "volume": 248993.0}, {"date": "2017-04-19", "close": 3.3, "volume": 206500.0}, {"date": "2017-04-20", "close": 3.36, "volume": 238982.0}, {"date": "2017-04-21", "close": 3.31, "volume": 184576.0}, {"date": "2017-04-24", "close": 3.21, "volume": 205227.0}, {"date": "2017-04-25", "close": 3.42, "volume": 237595.0}, {"date": "2017-04-26", "close": 3.58, "volume": 261750.0}, {"date": "2017-04-27", "close": 3.4, "volume": 129698.0}, {"date": "2017-04-28", "close": 3.15, "volume": 283019.0}, {"date": "2017-05-01", "close": 3.04, "volume": 238828.0}, {"date": "2017-05-02", "close": 3.04, "volume": 399445.0}, {"date": "2017-05-03", "close": 2.91, "volume": 203949.0}, {"date": "2017-05-04", "close": 2.89, "volume": 185332.0}, {"date": "2017-05-05", "close": 2.93, "volume": 368739.0}, {"date": "2017-05-08", "close": 2.83, "volume": 315089.0}, {"date": "2017-05-09", "close": 3.09, "volume": 351675.0}, {"date": "2017-05-10", "close": 2.98, "volume": 273065.0}, {"date": "2017-05-11", "close": 3.18, "volume": 355011.0}, {"date": "2017-05-12", "close": 3.98, "volume": 1315154.0}, {"date": "2017-05-15", "close": 4.6, "volume": 2206574.0}, {"date": "2017-05-16", "close": 3.81, "volume": 1104916.0}, {"date": "2017-05-17", "close": 3.7, "volume": 529549.0}, {"date": "2017-05-18", "close": 3.75, "volume": 343691.0}, {"date": "2017-05-19", "close": 3.46, "volume": 636574.0}, {"date": "2017-05-22", "close": 3.87, "volume": 656457.0}, {"date": "2017-05-23", "close": 4.12, "volume": 1126801.0}, {"date": "2017-05-24", "close": 4.02, "volume": 640532.0}, {"date": "2017-05-25", "close": 4.18, "volume": 453228.0}, {"date": "2017-05-26", "close": 3.775, "volume": 530415.0}, {"date": "2017-05-30", "close": 3.805, "volume": 454410.0}, {"date": "2017-05-31", "close": 3.67, "volume": 628198.0}, {"date": "2017-06-01", "close": 3.86, "volume": 390585.0}, {"date": "2017-06-02", "close": 4.11, "volume": 439298.0}, {"date": "2017-06-05", "close": 3.99, "volume": 465023.0}, {"date": "2017-06-06", "close": 4.24, "volume": 812241.0}, {"date": "2017-06-07", "close": 4.38, "volume": 1109057.0}, {"date": "2017-06-08", "close": 4.12, "volume": 685984.0}, {"date": "2017-06-09", "close": 4.21, "volume": 584626.0}, {"date": "2017-06-12", "close": 4.9, "volume": 1404077.0}, {"date": "2017-06-13", "close": 5.63, "volume": 1193951.0}, {"date": "2017-06-14", "close": 5.67, "volume": 1141935.0}, {"date": "2017-06-15", "close": 6.15, "volume": 1075451.0}, {"date": "2017-06-16", "close": 6.48, "volume": 1333367.0}, {"date": "2017-06-19", "close": 7.08, "volume": 1126244.0}, {"date": "2017-06-20", "close": 7.43, "volume": 2306783.0}, {"date": "2017-06-21", "close": 7.0, "volume": 1263295.0}, {"date": "2017-06-22", "close": 6.97, "volume": 692458.0}, {"date": "2017-06-23", "close": 7.49, "volume": 2129315.0}, {"date": "2017-06-26", "close": 7.58, "volume": 627326.0}, {"date": "2017-06-27", "close": 7.6, "volume": 1158821.0}, {"date": "2017-06-28", "close": 7.86, "volume": 550486.0}, {"date": "2017-06-29", "close": 7.55, "volume": 969204.0}, {"date": "2017-06-30", "close": 7.59, "volume": 566785.0}, {"date": "2017-07-03", "close": 8.19, "volume": 460238.0}, {"date": "2017-07-05", "close": 7.92, "volume": 1061697.0}, {"date": "2017-07-06", "close": 6.98, "volume": 930815.0}, {"date": "2017-07-07", "close": 7.21, "volume": 375126.0}, {"date": "2017-07-10", "close": 6.95, "volume": 389392.0}, {"date": "2017-07-11", "close": 6.87, "volume": 306047.0}, {"date": "2017-07-12", "close": 6.92, "volume": 255932.0}, {"date": "2017-07-13", "close": 6.81, "volume": 276273.0}, {"date": "2017-07-14", "close": 6.81, "volume": 358340.0}, {"date": "2017-07-17", "close": 6.82, "volume": 317351.0}, {"date": "2017-07-18", "close": 6.8, "volume": 199382.0}, {"date": "2017-07-19", "close": 6.98, "volume": 314343.0}, {"date": "2017-07-20", "close": 7.22, "volume": 364976.0}, {"date": "2017-07-21", "close": 7.13, "volume": 185839.0}, {"date": "2017-07-24", "close": 7.36, "volume": 192126.0}, {"date": "2017-07-25", "close": 7.28, "volume": 150441.0}, {"date": "2017-07-26", "close": 7.15, "volume": 168997.0}, {"date": "2017-07-27", "close": 6.59, "volume": 260810.0}, {"date": "2017-07-28", "close": 6.48, "volume": 336170.0}, {"date": "2017-07-31", "close": 6.46, "volume": 196673.0}, {"date": "2017-08-01", "close": 5.81, "volume": 561055.0}, {"date": "2017-08-02", "close": 5.54, "volume": 408983.0}, {"date": "2017-08-03", "close": 5.5, "volume": 470887.0}, {"date": "2017-08-04", "close": 5.9, "volume": 286239.0}, {"date": "2017-08-07", "close": 5.99, "volume": 205418.0}, {"date": "2017-08-08", "close": 6.22, "volume": 361873.0}, {"date": "2017-08-09", "close": 6.13, "volume": 188952.0}, {"date": "2017-08-10", "close": 5.665, "volume": 167890.0}, {"date": "2017-08-11", "close": 5.87, "volume": 225395.0}, {"date": "2017-08-14", "close": 5.88, "volume": 209799.0}, {"date": "2017-08-15", "close": 5.75, "volume": 108515.0}, {"date": "2017-08-16", "close": 5.65, "volume": 233479.0}, {"date": "2017-08-17", "close": 5.55, "volume": 133301.0}, {"date": "2017-08-18", "close": 5.44, "volume": 154981.0}, {"date": "2017-08-21", "close": 5.3, "volume": 116048.0}, {"date": "2017-08-22", "close": 5.41, "volume": 151467.0}, {"date": "2017-08-23", "close": 5.21, "volume": 147780.0}, {"date": "2017-08-24", "close": 5.53, "volume": 161075.0}, {"date": "2017-08-25", "close": 5.4, "volume": 132554.0}, {"date": "2017-08-28", "close": 5.78, "volume": 270890.0}, {"date": "2017-08-29", "close": 5.7, "volume": 168825.0}, {"date": "2017-08-30", "close": 5.67, "volume": 114284.0}, {"date": "2017-08-31", "close": 6.23, "volume": 360819.0}, {"date": "2017-09-01", "close": 6.07, "volume": 219123.0}, {"date": "2017-09-05", "close": 6.42, "volume": 265975.0}, {"date": "2017-09-06", "close": 6.24, "volume": 506481.0}, {"date": "2017-09-07", "close": 6.24, "volume": 180781.0}, {"date": "2017-09-08", "close": 6.0, "volume": 229765.0}, {"date": "2017-09-11", "close": 5.98, "volume": 224800.0}, {"date": "2017-09-12", "close": 5.92, "volume": 257313.0}, {"date": "2017-09-13", "close": 5.9, "volume": 139580.0}, {"date": "2017-09-14", "close": 5.85, "volume": 129725.0}, {"date": "2017-09-15", "close": 6.04, "volume": 633988.0}, {"date": "2017-09-18", "close": 5.95, "volume": 230865.0}, {"date": "2017-09-19", "close": 5.66, "volume": 252671.0}, {"date": "2017-09-20", "close": 5.65, "volume": 238833.0}, {"date": "2017-09-21", "close": 5.41, "volume": 279329.0}, {"date": "2017-09-22", "close": 5.5, "volume": 221941.0}, {"date": "2017-09-25", "close": 5.43, "volume": 241592.0}, {"date": "2017-09-26", "close": 5.41, "volume": 104258.0}, {"date": "2017-09-27", "close": 5.55, "volume": 193071.0}, {"date": "2017-09-28", "close": 5.49, "volume": 109323.0}, {"date": "2017-09-29", "close": 5.48, "volume": 410540.0}, {"date": "2017-10-02", "close": 5.69, "volume": 573195.0}, {"date": "2017-10-03", "close": 5.45, "volume": 247950.0}, {"date": "2017-10-04", "close": 5.28, "volume": 301615.0}, {"date": "2017-10-05", "close": 5.34, "volume": 316498.0}, {"date": "2017-10-06", "close": 5.11, "volume": 165106.0}, {"date": "2017-10-09", "close": 5.06, "volume": 147207.0}, {"date": "2017-10-10", "close": 5.12, "volume": 121301.0}, {"date": "2017-10-11", "close": 4.98, "volume": 219735.0}, {"date": "2017-10-12", "close": 4.94, "volume": 175911.0}, {"date": "2017-10-13", "close": 4.79, "volume": 115847.0}, {"date": "2017-10-16", "close": 4.7, "volume": 100449.0}, {"date": "2017-10-17", "close": 4.6, "volume": 105277.0}, {"date": "2017-10-18", "close": 4.49, "volume": 106674.0}, {"date": "2017-10-19", "close": 4.42, "volume": 170605.0}, {"date": "2017-10-20", "close": 4.59, "volume": 148332.0}, {"date": "2017-10-23", "close": 4.52, "volume": 89661.0}, {"date": "2017-10-24", "close": 4.43, "volume": 92657.0}, {"date": "2017-10-25", "close": 4.69, "volume": 176619.0}, {"date": "2017-10-26", "close": 4.64, "volume": 107410.0}, {"date": "2017-10-27", "close": 4.68, "volume": 121469.0}, {"date": "2017-10-30", "close": 4.71, "volume": 118187.0}, {"date": "2017-10-31", "close": 4.62, "volume": 143006.0}, {"date": "2017-11-01", "close": 4.23, "volume": 220505.0}, {"date": "2017-11-02", "close": 4.16, "volume": 236521.0}, {"date": "2017-11-03", "close": 4.25, "volume": 251223.0}, {"date": "2017-11-06", "close": 4.23, "volume": 88578.0}, {"date": "2017-11-07", "close": 3.91, "volume": 202688.0}, {"date": "2017-11-08", "close": 3.99, "volume": 114355.0}, {"date": "2017-11-09", "close": 4.18, "volume": 118916.0}, {"date": "2017-11-10", "close": 4.11, "volume": 123242.0}, {"date": "2017-11-13", "close": 4.01, "volume": 98234.0}, {"date": "2017-11-14", "close": 3.74, "volume": 186393.0}, {"date": "2017-11-15", "close": 4.01, "volume": 159957.0}, {"date": "2017-11-16", "close": 4.25, "volume": 176387.0}, {"date": "2017-11-17", "close": 4.91, "volume": 522612.0}, {"date": "2017-11-20", "close": 4.85, "volume": 304608.0}, {"date": "2017-11-21", "close": 4.93, "volume": 279006.0}, {"date": "2017-11-22", "close": 5.0, "volume": 350367.0}, {"date": "2017-11-24", "close": 4.98, "volume": 149770.0}, {"date": "2017-11-27", "close": 4.84, "volume": 281529.0}, {"date": "2017-11-28", "close": 4.89, "volume": 258460.0}, {"date": "2017-11-29", "close": 4.83, "volume": 206962.0}, {"date": "2017-11-30", "close": 4.9, "volume": 371411.0}, {"date": "2017-12-01", "close": 4.88, "volume": 301633.0}, {"date": "2017-12-04", "close": 5.02, "volume": 224688.0}, {"date": "2017-12-05", "close": 4.91, "volume": 248745.0}, {"date": "2017-12-06", "close": 5.0, "volume": 260208.0}, {"date": "2017-12-07", "close": 4.96, "volume": 160615.0}, {"date": "2017-12-08", "close": 4.95, "volume": 224946.0}, {"date": "2017-12-11", "close": 4.88, "volume": 231225.0}, {"date": "2017-12-12", "close": 5.0, "volume": 201756.0}, {"date": "2017-12-13", "close": 5.05, "volume": 238094.0}, {"date": "2017-12-14", "close": 4.74, "volume": 203512.0}, {"date": "2017-12-15", "close": 5.07, "volume": 538701.0}, {"date": "2017-12-18", "close": 5.12, "volume": 292311.0}, {"date": "2017-12-19", "close": 5.14, "volume": 513428.0}, {"date": "2017-12-20", "close": 5.26, "volume": 159893.0}, {"date": "2017-12-21", "close": 5.21, "volume": 164205.0}, {"date": "2017-12-22", "close": 4.88, "volume": 152639.0}, {"date": "2017-12-26", "close": 4.55, "volume": 345532.0}, {"date": "2017-12-27", "close": 4.55, "volume": 129969.0}, {"date": "2017-12-28", "close": 4.62, "volume": 210344.0}, {"date": "2017-12-29", "close": 4.49, "volume": 242541.0}, {"date": "2018-01-02", "close": 4.38, "volume": 198107.0}, {"date": "2018-01-03", "close": 4.51, "volume": 142448.0}, {"date": "2018-01-04", "close": 4.57, "volume": 279157.0}, {"date": "2018-01-05", "close": 4.6, "volume": 254713.0}, {"date": "2018-01-08", "close": 4.52, "volume": 213498.0}, {"date": "2018-01-09", "close": 4.57, "volume": 134032.0}, {"date": "2018-01-10", "close": 4.5, "volume": 387936.0}, {"date": "2018-01-11", "close": 4.44, "volume": 156577.0}, {"date": "2018-01-12", "close": 4.62, "volume": 209125.0}, {"date": "2018-01-16", "close": 4.39, "volume": 351995.0}, {"date": "2018-01-17", "close": 4.56, "volume": 239129.0}, {"date": "2018-01-18", "close": 4.38, "volume": 197644.0}, {"date": "2018-01-19", "close": 4.37, "volume": 175368.0}, {"date": "2018-01-22", "close": 4.71, "volume": 316313.0}, {"date": "2018-01-23", "close": 5.31, "volume": 582429.0}, {"date": "2018-01-24", "close": 4.97, "volume": 330165.0}, {"date": "2018-01-25", "close": 4.86, "volume": 190511.0}, {"date": "2018-01-26", "close": 4.89, "volume": 134128.0}, {"date": "2018-01-29", "close": 4.79, "volume": 154574.0}, {"date": "2018-01-30", "close": 4.6, "volume": 235380.0}, {"date": "2018-01-31", "close": 4.42, "volume": 228142.0}, {"date": "2018-02-01", "close": 4.28, "volume": 204982.0}, {"date": "2018-02-02", "close": 3.94, "volume": 523724.0}, {"date": "2018-02-05", "close": 3.7, "volume": 624284.0}, {"date": "2018-02-06", "close": 4.04, "volume": 709433.0}, {"date": "2018-02-07", "close": 4.07, "volume": 191111.0}, {"date": "2018-02-08", "close": 3.9, "volume": 213133.0}, {"date": "2018-02-09", "close": 3.88, "volume": 541764.0}, {"date": "2018-02-12", "close": 3.95, "volume": 214441.0}, {"date": "2018-02-13", "close": 4.44, "volume": 318493.0}, {"date": "2018-02-14", "close": 4.42, "volume": 199297.0}, {"date": "2018-02-15", "close": 4.45, "volume": 105344.0}, {"date": "2018-02-16", "close": 4.45, "volume": 151865.0}, {"date": "2018-02-20", "close": 4.28, "volume": 125231.0}, {"date": "2018-02-21", "close": 4.55, "volume": 215424.0}, {"date": "2018-02-22", "close": 4.75, "volume": 255715.0}, {"date": "2018-02-23", "close": 4.85, "volume": 223180.0}, {"date": "2018-02-26", "close": 4.69, "volume": 158345.0}, {"date": "2018-02-27", "close": 4.66, "volume": 111581.0}, {"date": "2018-02-28", "close": 4.44, "volume": 158847.0}, {"date": "2018-03-01", "close": 4.4, "volume": 196842.0}, {"date": "2018-03-02", "close": 4.75, "volume": 269716.0}, {"date": "2018-03-05", "close": 4.96, "volume": 491398.0}, {"date": "2018-03-06", "close": 4.69, "volume": 190104.0}, {"date": "2018-03-07", "close": 4.61, "volume": 201828.0}, {"date": "2018-03-08", "close": 4.49, "volume": 168069.0}, {"date": "2018-03-09", "close": 4.6, "volume": 199273.0}, {"date": "2018-03-12", "close": 4.61, "volume": 151213.0}, {"date": "2018-03-13", "close": 4.3, "volume": 333820.0}, {"date": "2018-03-14", "close": 4.17, "volume": 386890.0}, {"date": "2018-03-15", "close": 4.04, "volume": 290127.0}, {"date": "2018-03-16", "close": 4.11, "volume": 362941.0}, {"date": "2018-03-19", "close": 3.98, "volume": 271094.0}, {"date": "2018-03-20", "close": 3.98, "volume": 199392.0}, {"date": "2018-03-21", "close": 3.95, "volume": 170271.0}, {"date": "2018-03-22", "close": 3.9, "volume": 157124.0}, {"date": "2018-03-23", "close": 3.8, "volume": 217940.0}, {"date": "2018-03-26", "close": 3.95, "volume": 173632.0}, {"date": "2018-03-27", "close": 3.79, "volume": 154694.0}, {"date": "2018-03-28", "close": 3.8, "volume": 214001.0}, {"date": "2018-03-29", "close": 3.89, "volume": 136457.0}, {"date": "2018-04-02", "close": 3.62, "volume": 239060.0}, {"date": "2018-04-03", "close": 3.68, "volume": 135427.0}, {"date": "2018-04-04", "close": 3.83, "volume": 263569.0}, {"date": "2018-04-05", "close": 3.69, "volume": 160693.0}, {"date": "2018-04-06", "close": 3.61, "volume": 97574.0}, {"date": "2018-04-09", "close": 3.58, "volume": 89860.0}, {"date": "2018-04-10", "close": 3.71, "volume": 299946.0}, {"date": "2018-04-11", "close": 3.78, "volume": 185474.0}, {"date": "2018-04-12", "close": 3.84, "volume": 219604.0}, {"date": "2018-04-13", "close": 3.81, "volume": 116750.0}, {"date": "2018-04-16", "close": 4.01, "volume": 149430.0}, {"date": "2018-04-17", "close": 4.22, "volume": 203241.0}, {"date": "2018-04-18", "close": 4.11, "volume": 83537.0}, {"date": "2018-04-19", "close": 4.03, "volume": 71279.0}, {"date": "2018-04-20", "close": 4.15, "volume": 79332.0}, {"date": "2018-04-23", "close": 4.08, "volume": 84990.0}, {"date": "2018-04-24", "close": 4.08, "volume": 143036.0}, {"date": "2018-04-25", "close": 3.99, "volume": 105602.0}, {"date": "2018-04-26", "close": 4.03, "volume": 103214.0}, {"date": "2018-04-27", "close": 4.11, "volume": 116244.0}, {"date": "2018-04-30", "close": 3.9, "volume": 88315.0}, {"date": "2018-05-01", "close": 3.93, "volume": 81728.0}, {"date": "2018-05-02", "close": 3.99, "volume": 106485.0}, {"date": "2018-05-03", "close": 3.83, "volume": 95145.0}, {"date": "2018-05-04", "close": 3.91, "volume": 80664.0}, {"date": "2018-05-07", "close": 4.03, "volume": 112702.0}, {"date": "2018-05-08", "close": 3.93, "volume": 100822.0}, {"date": "2018-05-09", "close": 4.11, "volume": 128143.0}, {"date": "2018-05-10", "close": 4.15, "volume": 180015.0}, {"date": "2018-05-11", "close": 4.09, "volume": 87565.0}, {"date": "2018-05-14", "close": 4.21, "volume": 228407.0}, {"date": "2018-05-15", "close": 4.1, "volume": 100838.0}, {"date": "2018-05-16", "close": 4.0, "volume": 115288.0}, {"date": "2018-05-17", "close": 3.92, "volume": 199568.0}, {"date": "2018-05-18", "close": 3.97, "volume": 141524.0}, {"date": "2018-05-21", "close": 3.9, "volume": 151903.0}, {"date": "2018-05-22", "close": 3.81, "volume": 146279.0}, {"date": "2018-05-23", "close": 3.85, "volume": 106950.0}, {"date": "2018-05-24", "close": 3.95, "volume": 52098.0}, {"date": "2018-05-25", "close": 3.83, "volume": 106639.0}, {"date": "2018-05-29", "close": 3.79, "volume": 154839.0}, {"date": "2018-05-30", "close": 3.81, "volume": 142446.0}, {"date": "2018-05-31", "close": 3.66, "volume": 305020.0}, {"date": "2018-06-01", "close": 3.71, "volume": 167301.0}, {"date": "2018-06-04", "close": 3.73, "volume": 211033.0}, {"date": "2018-06-05", "close": 3.71, "volume": 179128.0}, {"date": "2018-06-06", "close": 3.74, "volume": 200741.0}, {"date": "2018-06-07", "close": 3.66, "volume": 208377.0}, {"date": "2018-06-08", "close": 3.66, "volume": 132390.0}, {"date": "2018-06-11", "close": 3.52, "volume": 263323.0}, {"date": "2018-06-12", "close": 3.49, "volume": 215065.0}, {"date": "2018-06-13", "close": 3.36, "volume": 335527.0}, {"date": "2018-06-14", "close": 3.25, "volume": 294396.0}, {"date": "2018-06-15", "close": 3.11, "volume": 667717.0}, {"date": "2018-06-18", "close": 3.05, "volume": 476220.0}, {"date": "2018-06-19", "close": 2.8, "volume": 983032.0}, {"date": "2018-06-20", "close": 2.73, "volume": 693794.0}, {"date": "2018-06-21", "close": 2.83, "volume": 508623.0}, {"date": "2018-06-22", "close": 2.93, "volume": 505311.0}, {"date": "2018-06-25", "close": 2.98, "volume": 239988.0}, {"date": "2018-06-26", "close": 3.07, "volume": 145662.0}, {"date": "2018-06-27", "close": 3.0, "volume": 239443.0}, {"date": "2018-06-28", "close": 2.98, "volume": 144601.0}, {"date": "2018-06-29", "close": 3.06, "volume": 186202.0}, {"date": "2018-07-02", "close": 2.87, "volume": 260441.0}, {"date": "2018-07-03", "close": 2.94, "volume": 175347.0}, {"date": "2018-07-05", "close": 2.91, "volume": 113894.0}, {"date": "2018-07-06", "close": 2.98, "volume": 101611.0}, {"date": "2018-07-09", "close": 2.94, "volume": 160542.0}, {"date": "2018-07-10", "close": 2.92, "volume": 108781.0}, {"date": "2018-07-11", "close": 2.88, "volume": 85178.0}, {"date": "2018-07-12", "close": 3.09, "volume": 195824.0}, {"date": "2018-07-13", "close": 3.11, "volume": 210752.0}, {"date": "2018-07-16", "close": 3.12, "volume": 123818.0}, {"date": "2018-07-17", "close": 3.09, "volume": 93992.0}, {"date": "2018-07-18", "close": 3.02, "volume": 68224.0}, {"date": "2018-07-19", "close": 3.42, "volume": 277712.0}, {"date": "2018-07-20", "close": 3.29, "volume": 338657.0}, {"date": "2018-07-23", "close": 3.26, "volume": 72825.0}, {"date": "2018-07-24", "close": 3.28, "volume": 71714.0}, {"date": "2018-07-25", "close": 3.54, "volume": 199772.0}, {"date": "2018-07-26", "close": 3.51, "volume": 139995.0}, {"date": "2018-07-27", "close": 3.53, "volume": 182241.0}, {"date": "2018-07-30", "close": 3.46, "volume": 79287.0}, {"date": "2018-07-31", "close": 3.5, "volume": 219301.0}, {"date": "2018-08-01", "close": 3.41, "volume": 139020.0}, {"date": "2018-08-02", "close": 3.09, "volume": 221335.0}, {"date": "2018-08-03", "close": 3.19, "volume": 52779.0}, {"date": "2018-08-06", "close": 2.89, "volume": 196107.0}, {"date": "2018-08-07", "close": 2.94, "volume": 92716.0}, {"date": "2018-08-08", "close": 2.81, "volume": 156413.0}, {"date": "2018-08-09", "close": 3.27, "volume": 221961.0}, {"date": "2018-08-10", "close": 3.15, "volume": 91917.0}, {"date": "2018-08-13", "close": 3.15, "volume": 85688.0}, {"date": "2018-08-14", "close": 3.24, "volume": 108840.0}, {"date": "2018-08-15", "close": 3.08, "volume": 135437.0}, {"date": "2018-08-16", "close": 3.13, "volume": 63705.0}, {"date": "2018-08-17", "close": 3.18, "volume": 36647.0}, {"date": "2018-08-20", "close": 3.19, "volume": 33871.0}, {"date": "2018-08-21", "close": 3.23, "volume": 45498.0}, {"date": "2018-08-22", "close": 3.19, "volume": 108351.0}, {"date": "2018-08-23", "close": 3.03, "volume": 77828.0}, {"date": "2018-08-24", "close": 3.04, "volume": 90251.0}, {"date": "2018-08-27", "close": 3.07, "volume": 74721.0}, {"date": "2018-08-28", "close": 3.04, "volume": 66919.0}, {"date": "2018-08-29", "close": 3.06, "volume": 75452.0}, {"date": "2018-08-30", "close": 3.29, "volume": 177377.0}, {"date": "2018-08-31", "close": 3.39, "volume": 94831.0}, {"date": "2018-09-04", "close": 3.24, "volume": 84560.0}, {"date": "2018-09-05", "close": 3.26, "volume": 84867.0}, {"date": "2018-09-06", "close": 3.06, "volume": 52533.0}, {"date": "2018-09-07", "close": 2.98, "volume": 127973.0}, {"date": "2018-09-10", "close": 3.03, "volume": 69521.0}, {"date": "2018-09-11", "close": 2.93, "volume": 74956.0}, {"date": "2018-09-12", "close": 2.94, "volume": 116478.0}, {"date": "2018-09-13", "close": 2.89, "volume": 46594.0}, {"date": "2018-09-14", "close": 2.89, "volume": 87601.0}, {"date": "2018-09-17", "close": 2.91, "volume": 62080.0}, {"date": "2018-09-18", "close": 3.04, "volume": 141496.0}, {"date": "2018-09-19", "close": 3.09, "volume": 68223.0}, {"date": "2018-09-20", "close": 3.34, "volume": 112057.0}, {"date": "2018-09-21", "close": 3.3, "volume": 240561.0}, {"date": "2018-09-24", "close": 3.23, "volume": 80740.0}, {"date": "2018-09-25", "close": 3.29, "volume": 58567.0}, {"date": "2018-09-26", "close": 3.64, "volume": 633505.0}, {"date": "2018-09-27", "close": 3.69, "volume": 354213.0}, {"date": "2018-09-28", "close": 3.7, "volume": 174836.0}, {"date": "2018-10-01", "close": 3.56, "volume": 127976.0}, {"date": "2018-10-02", "close": 3.92, "volume": 140531.0}, {"date": "2018-10-03", "close": 4.2, "volume": 210146.0}, {"date": "2018-10-04", "close": 3.88, "volume": 230542.0}, {"date": "2018-10-05", "close": 3.81, "volume": 76793.0}, {"date": "2018-10-08", "close": 3.78, "volume": 69439.0}, {"date": "2018-10-09", "close": 3.95, "volume": 158616.0}, {"date": "2018-10-10", "close": 3.61, "volume": 87319.0}, {"date": "2018-10-11", "close": 3.37, "volume": 194336.0}, {"date": "2018-10-12", "close": 3.4, "volume": 143973.0}, {"date": "2018-10-15", "close": 3.44, "volume": 73206.0}, {"date": "2018-10-16", "close": 3.49, "volume": 132741.0}, {"date": "2018-10-17", "close": 2.885, "volume": 615976.0}, {"date": "2018-10-18", "close": 2.77, "volume": 339158.0}, {"date": "2018-10-19", "close": 2.72, "volume": 221881.0}, {"date": "2018-10-22", "close": 2.6, "volume": 377222.0}, {"date": "2018-10-23", "close": 2.6, "volume": 146042.0}, {"date": "2018-10-24", "close": 2.29, "volume": 323762.0}, {"date": "2018-10-25", "close": 2.33, "volume": 284751.0}, {"date": "2018-10-26", "close": 2.27, "volume": 578257.0}, {"date": "2018-10-29", "close": 2.25, "volume": 169706.0}, {"date": "2018-10-30", "close": 2.2, "volume": 140023.0}, {"date": "2018-10-31", "close": 2.18, "volume": 124918.0}, {"date": "2018-11-01", "close": 2.48, "volume": 2651525.0}, {"date": "2018-11-02", "close": 2.44, "volume": 367578.0}, {"date": "2018-11-05", "close": 2.47, "volume": 157563.0}, {"date": "2018-11-06", "close": 2.65, "volume": 330081.0}, {"date": "2018-11-07", "close": 2.71, "volume": 144536.0}, {"date": "2018-11-08", "close": 3.72, "volume": 14990950.0}, {"date": "2018-11-09", "close": 2.75, "volume": 1916047.0}, {"date": "2018-11-12", "close": 2.36, "volume": 836708.0}, {"date": "2018-11-13", "close": 2.37, "volume": 383835.0}, {"date": "2018-11-14", "close": 2.2, "volume": 671550.0}, {"date": "2018-11-15", "close": 2.31, "volume": 311003.0}, {"date": "2018-11-16", "close": 2.28, "volume": 228213.0}, {"date": "2018-11-19", "close": 2.1, "volume": 287509.0}, {"date": "2018-11-20", "close": 2.08, "volume": 337550.0}, {"date": "2018-11-21", "close": 2.0, "volume": 246436.0}, {"date": "2018-11-23", "close": 1.95, "volume": 124862.0}, {"date": "2018-11-26", "close": 1.87, "volume": 255111.0}, {"date": "2018-11-27", "close": 1.76, "volume": 353735.0}, {"date": "2018-11-28", "close": 1.74, "volume": 421779.0}, {"date": "2018-11-29", "close": 1.67, "volume": 259359.0}, {"date": "2018-11-30", "close": 1.71, "volume": 256084.0}, {"date": "2018-12-03", "close": 1.78, "volume": 298399.0}, {"date": "2018-12-04", "close": 1.67, "volume": 357853.0}, {"date": "2018-12-06", "close": 1.56, "volume": 230484.0}, {"date": "2018-12-07", "close": 1.54, "volume": 160154.0}, {"date": "2018-12-10", "close": 1.59, "volume": 258295.0}, {"date": "2018-12-11", "close": 1.47, "volume": 262941.0}, {"date": "2018-12-12", "close": 1.45, "volume": 223845.0}, {"date": "2018-12-13", "close": 1.45, "volume": 267594.0}, {"date": "2018-12-14", "close": 1.35, "volume": 232569.0}, {"date": "2018-12-17", "close": 1.21, "volume": 337078.0}, {"date": "2018-12-18", "close": 1.25, "volume": 384674.0}, {"date": "2018-12-19", "close": 1.15, "volume": 257346.0}, {"date": "2018-12-20", "close": 1.13, "volume": 237667.0}, {"date": "2018-12-21", "close": 1.01, "volume": 1414023.0}, {"date": "2018-12-24", "close": 1.01, "volume": 182678.0}, {"date": "2018-12-26", "close": 1.03, "volume": 335540.0}, {"date": "2018-12-27", "close": 1.1, "volume": 266590.0}, {"date": "2018-12-28", "close": 1.1, "volume": 224717.0}, {"date": "2018-12-31", "close": 1.16, "volume": 389824.0}, {"date": "2019-01-02", "close": 1.3, "volume": 288020.0}, {"date": "2019-01-03", "close": 1.18, "volume": 157560.0}, {"date": "2019-01-04", "close": 1.33, "volume": 249770.0}, {"date": "2019-01-07", "close": 1.35, "volume": 329192.0}, {"date": "2019-01-08", "close": 1.37, "volume": 182907.0}, {"date": "2019-01-09", "close": 1.37, "volume": 308440.0}, {"date": "2019-01-10", "close": 1.39, "volume": 191343.0}, {"date": "2019-01-11", "close": 1.4, "volume": 124216.0}, {"date": "2019-01-14", "close": 1.36, "volume": 225558.0}, {"date": "2019-01-15", "close": 1.36, "volume": 172251.0}, {"date": "2019-01-16", "close": 1.37, "volume": 100397.0}, {"date": "2019-01-17", "close": 1.37, "volume": 115408.0}, {"date": "2019-01-18", "close": 1.35, "volume": 160761.0}, {"date": "2019-01-22", "close": 1.29, "volume": 245537.0}, {"date": "2019-01-23", "close": 1.19, "volume": 173459.0}, {"date": "2019-01-24", "close": 1.16, "volume": 152957.0}, {"date": "2019-01-25", "close": 1.16, "volume": 182340.0}, {"date": "2019-01-28", "close": 1.09, "volume": 330301.0}, {"date": "2019-01-29", "close": 1.08, "volume": 207127.0}, {"date": "2019-01-30", "close": 1.1, "volume": 246074.0}, {"date": "2019-01-31", "close": 1.08, "volume": 173012.0}, {"date": "2019-02-01", "close": 1.09, "volume": 117200.0}, {"date": "2019-02-04", "close": 1.13, "volume": 167559.0}, {"date": "2019-02-05", "close": 1.12, "volume": 120692.0}, {"date": "2019-02-06", "close": 1.13, "volume": 98260.0}, {"date": "2019-02-07", "close": 1.075, "volume": 129209.0}, {"date": "2019-02-08", "close": 1.35, "volume": 260039.0}, {"date": "2019-02-11", "close": 1.21, "volume": 245281.0}, {"date": "2019-02-12", "close": 1.07, "volume": 305313.0}, {"date": "2019-02-13", "close": 1.12, "volume": 171792.0}, {"date": "2019-02-14", "close": 1.1, "volume": 172441.0}, {"date": "2019-02-15", "close": 1.13, "volume": 214446.0}, {"date": "2019-02-19", "close": 1.14, "volume": 162099.0}, {"date": "2019-02-20", "close": 1.17, "volume": 229942.0}, {"date": "2019-02-21", "close": 1.205, "volume": 194387.0}, {"date": "2019-02-22", "close": 1.18, "volume": 195207.0}, {"date": "2019-02-25", "close": 1.18, "volume": 159288.0}, {"date": "2019-02-26", "close": 1.18, "volume": 94124.0}, {"date": "2019-02-27", "close": 1.15, "volume": 98471.0}, {"date": "2019-02-28", "close": 1.13, "volume": 251667.0}, {"date": "2019-03-01", "close": 1.32, "volume": 928120.0}, {"date": "2019-03-04", "close": 1.19, "volume": 1634180.0}, {"date": "2019-03-05", "close": 1.25, "volume": 309423.0}, {"date": "2019-03-06", "close": 1.14, "volume": 345532.0}, {"date": "2019-03-07", "close": 1.19, "volume": 285338.0}, {"date": "2019-03-08", "close": 1.16, "volume": 1583523.0}, {"date": "2019-03-11", "close": 1.18, "volume": 154683.0}, {"date": "2019-03-12", "close": 1.19, "volume": 141358.0}, {"date": "2019-03-13", "close": 1.2, "volume": 234696.0}, {"date": "2019-03-14", "close": 1.21, "volume": 151467.0}, {"date": "2019-03-15", "close": 1.22, "volume": 216417.0}, {"date": "2019-03-18", "close": 1.22, "volume": 189620.0}, {"date": "2019-03-19", "close": 1.33, "volume": 863506.0}, {"date": "2019-03-20", "close": 1.32, "volume": 339771.0}, {"date": "2019-03-21", "close": 1.34, "volume": 342170.0}, {"date": "2019-03-22", "close": 1.26, "volume": 295731.0}, {"date": "2019-03-25", "close": 1.67, "volume": 8989182.0}, {"date": "2019-03-26", "close": 1.64, "volume": 1155409.0}, {"date": "2019-03-27", "close": 1.75, "volume": 767778.0}, {"date": "2019-03-28", "close": 1.71, "volume": 467131.0}, {"date": "2019-03-29", "close": 1.58, "volume": 415181.0}, {"date": "2019-04-01", "close": 1.51, "volume": 405552.0}, {"date": "2019-04-02", "close": 1.38, "volume": 533394.0}, {"date": "2019-04-03", "close": 1.44, "volume": 242206.0}, {"date": "2019-04-04", "close": 1.39, "volume": 303293.0}, {"date": "2019-04-05", "close": 1.42, "volume": 436073.0}, {"date": "2019-04-08", "close": 1.36, "volume": 203659.0}, {"date": "2019-04-09", "close": 1.29, "volume": 411182.0}, {"date": "2019-04-10", "close": 1.33, "volume": 293276.0}, {"date": "2019-04-11", "close": 1.41, "volume": 1033624.0}, {"date": "2019-04-12", "close": 1.39, "volume": 694648.0}, {"date": "2019-04-15", "close": 1.46, "volume": 830716.0}, {"date": "2019-04-16", "close": 1.32, "volume": 375475.0}, {"date": "2019-04-17", "close": 1.24, "volume": 615734.0}, {"date": "2019-04-18", "close": 1.16, "volume": 890522.0}, {"date": "2019-04-22", "close": 1.1, "volume": 671932.0}, {"date": "2019-04-23", "close": 1.13, "volume": 503856.0}, {"date": "2019-04-24", "close": 1.09, "volume": 221463.0}, {"date": "2019-04-25", "close": 1.12, "volume": 219240.0}, {"date": "2019-04-26", "close": 1.14, "volume": 130493.0}, {"date": "2019-04-29", "close": 1.11, "volume": 171104.0}, {"date": "2019-04-30", "close": 1.12, "volume": 193935.0}, {"date": "2019-05-01", "close": 1.15, "volume": 918629.0}, {"date": "2019-05-02", "close": 1.15, "volume": 261351.0}, {"date": "2019-05-03", "close": 1.15, "volume": 203633.0}, {"date": "2019-05-06", "close": 1.24, "volume": 497420.0}, {"date": "2019-05-07", "close": 1.23, "volume": 219230.0}, {"date": "2019-05-08", "close": 1.17, "volume": 178063.0}, {"date": "2019-05-09", "close": 1.14, "volume": 253481.0}, {"date": "2019-05-10", "close": 1.14, "volume": 151067.0}, {"date": "2019-05-13", "close": 1.08, "volume": 230219.0}, {"date": "2019-05-14", "close": 1.14, "volume": 216781.0}, {"date": "2019-05-15", "close": 1.12, "volume": 216151.0}, {"date": "2019-05-16", "close": 1.11, "volume": 62243.0}, {"date": "2019-05-17", "close": 1.05, "volume": 499259.0}, {"date": "2019-05-20", "close": 1.05, "volume": 242988.0}, {"date": "2019-05-21", "close": 1.07, "volume": 118613.0}, {"date": "2019-05-22", "close": 1.1, "volume": 190482.0}, {"date": "2019-05-23", "close": 1.02, "volume": 229665.0}, {"date": "2019-05-24", "close": 1.06, "volume": 95940.0}, {"date": "2019-05-28", "close": 1.03, "volume": 193594.0}, {"date": "2019-05-29", "close": 1.02, "volume": 184095.0}, {"date": "2019-05-30", "close": 1.07, "volume": 268925.0}, {"date": "2019-05-31", "close": 1.03, "volume": 398108.0}, {"date": "2019-06-03", "close": 1.29, "volume": 2348747.0}, {"date": "2019-06-04", "close": 1.06, "volume": 2158337.0}, {"date": "2019-06-05", "close": 1.07, "volume": 450777.0}, {"date": "2019-06-06", "close": 1.08, "volume": 776074.0}, {"date": "2019-06-07", "close": 1.04, "volume": 291451.0}, {"date": "2019-06-10", "close": 0.999, "volume": 539247.0}, {"date": "2019-06-11", "close": 1.02, "volume": 320423.0}, {"date": "2019-06-12", "close": 1.02, "volume": 383161.0}, {"date": "2019-06-13", "close": 1.04, "volume": 313371.0}, {"date": "2019-06-14", "close": 1.02, "volume": 153518.0}, {"date": "2019-06-17", "close": 1.04, "volume": 180786.0}, {"date": "2019-06-18", "close": 1.13, "volume": 571715.0}, {"date": "2019-06-19", "close": 1.15, "volume": 145505.0}, {"date": "2019-06-20", "close": 1.1, "volume": 305178.0}, {"date": "2019-06-21", "close": 1.1, "volume": 151150.0}, {"date": "2019-06-24", "close": 1.06, "volume": 210454.0}, {"date": "2019-06-25", "close": 1.1, "volume": 247869.0}, {"date": "2019-06-26", "close": 1.05, "volume": 198034.0}, {"date": "2019-06-27", "close": 1.05, "volume": 314444.0}, {"date": "2019-06-28", "close": 1.02, "volume": 3303289.0}, {"date": "2019-07-01", "close": 1.03, "volume": 298968.0}, {"date": "2019-07-02", "close": 1.05, "volume": 166862.0}, {"date": "2019-07-03", "close": 1.07, "volume": 104177.0}, {"date": "2019-07-05", "close": 1.1, "volume": 254503.0}, {"date": "2019-07-08", "close": 1.13, "volume": 167681.0}, {"date": "2019-07-09", "close": 1.13, "volume": 191542.0}, {"date": "2019-07-10", "close": 1.13, "volume": 179384.0}, {"date": "2019-07-11", "close": 1.11, "volume": 135627.0}, {"date": "2019-07-12", "close": 1.11, "volume": 124927.0}, {"date": "2019-07-15", "close": 1.12, "volume": 91009.0}, {"date": "2019-07-16", "close": 1.29, "volume": 823460.0}, {"date": "2019-07-17", "close": 1.27, "volume": 315961.0}, {"date": "2019-07-18", "close": 1.26, "volume": 106728.0}, {"date": "2019-07-19", "close": 1.23, "volume": 119029.0}, {"date": "2019-07-22", "close": 1.25, "volume": 147686.0}, {"date": "2019-07-23", "close": 1.27, "volume": 431613.0}, {"date": "2019-07-24", "close": 1.21, "volume": 235313.0}, {"date": "2019-07-25", "close": 1.18, "volume": 227255.0}, {"date": "2019-07-26", "close": 1.26, "volume": 228311.0}, {"date": "2019-07-29", "close": 1.25, "volume": 74104.0}, {"date": "2019-07-30", "close": 1.32, "volume": 108784.0}, {"date": "2019-07-31", "close": 1.38, "volume": 864815.0}, {"date": "2019-08-01", "close": 1.26, "volume": 224687.0}, {"date": "2019-08-02", "close": 1.27, "volume": 168685.0}, {"date": "2019-08-05", "close": 1.2, "volume": 201847.0}, {"date": "2019-08-06", "close": 1.23, "volume": 125092.0}, {"date": "2019-08-07", "close": 1.3, "volume": 190620.0}, {"date": "2019-08-08", "close": 1.34, "volume": 198613.0}, {"date": "2019-08-09", "close": 1.36, "volume": 193111.0}, {"date": "2019-08-12", "close": 1.31, "volume": 69831.0}, {"date": "2019-08-13", "close": 1.29, "volume": 56582.0}, {"date": "2019-08-14", "close": 1.28, "volume": 80144.0}, {"date": "2019-08-15", "close": 1.24, "volume": 108538.0}, {"date": "2019-08-16", "close": 1.25, "volume": 47351.0}, {"date": "2019-08-19", "close": 1.26, "volume": 82212.0}, {"date": "2019-08-20", "close": 1.27, "volume": 55985.0}, {"date": "2019-08-21", "close": 1.34, "volume": 97778.0}, {"date": "2019-08-22", "close": 1.33, "volume": 30219.0}, {"date": "2019-08-23", "close": 1.27, "volume": 92365.0}, {"date": "2019-08-26", "close": 1.21, "volume": 184329.0}, {"date": "2019-08-27", "close": 1.18, "volume": 78899.0}, {"date": "2019-08-28", "close": 1.28, "volume": 53651.0}, {"date": "2019-08-29", "close": 1.24, "volume": 117706.0}, {"date": "2019-08-30", "close": 1.3, "volume": 63765.0}, {"date": "2019-09-03", "close": 1.2, "volume": 84613.0}, {"date": "2019-09-04", "close": 1.24, "volume": 54689.0}, {"date": "2019-09-05", "close": 1.25, "volume": 50080.0}, {"date": "2019-09-06", "close": 1.22, "volume": 85111.0}, {"date": "2019-09-09", "close": 1.29, "volume": 76126.0}, {"date": "2019-09-10", "close": 1.37, "volume": 156141.0}, {"date": "2019-09-11", "close": 1.39, "volume": 131433.0}, {"date": "2019-09-12", "close": 1.33, "volume": 170201.0}, {"date": "2019-09-13", "close": 1.35, "volume": 76569.0}, {"date": "2019-09-16", "close": 1.3, "volume": 142391.0}, {"date": "2019-09-17", "close": 1.34, "volume": 75939.0}, {"date": "2019-09-18", "close": 1.36, "volume": 84355.0}, {"date": "2019-09-19", "close": 1.32, "volume": 216401.0}, {"date": "2019-09-20", "close": 1.29, "volume": 126886.0}, {"date": "2019-09-23", "close": 1.18, "volume": 188153.0}, {"date": "2019-09-24", "close": 1.16, "volume": 116806.0}, {"date": "2019-09-25", "close": 1.19, "volume": 44126.0}, {"date": "2019-09-26", "close": 1.1581, "volume": 85340.0}, {"date": "2019-09-27", "close": 1.08, "volume": 334858.0}, {"date": "2019-09-30", "close": 1.22, "volume": 190078.0}, {"date": "2019-10-01", "close": 1.16, "volume": 30906.0}, {"date": "2019-10-02", "close": 1.11, "volume": 74726.0}, {"date": "2019-10-03", "close": 1.19, "volume": 145082.0}, {"date": "2019-10-04", "close": 1.21, "volume": 82576.0}, {"date": "2019-10-07", "close": 1.22, "volume": 47532.0}, {"date": "2019-10-08", "close": 1.23, "volume": 115005.0}, {"date": "2019-10-09", "close": 1.27, "volume": 70588.0}, {"date": "2019-10-10", "close": 1.27, "volume": 29320.0}, {"date": "2019-10-11", "close": 1.25, "volume": 136093.0}, {"date": "2019-10-14", "close": 1.2, "volume": 88077.0}, {"date": "2019-10-15", "close": 1.26, "volume": 168764.0}, {"date": "2019-10-16", "close": 1.24, "volume": 74380.0}, {"date": "2019-10-17", "close": 1.21, "volume": 135441.0}, {"date": "2019-10-18", "close": 1.16, "volume": 104208.0}, {"date": "2019-10-21", "close": 1.11, "volume": 117197.0}, {"date": "2019-10-22", "close": 1.15, "volume": 141711.0}, {"date": "2019-10-23", "close": 1.15, "volume": 74475.0}, {"date": "2019-10-24", "close": 1.16, "volume": 108688.0}, {"date": "2019-10-25", "close": 1.1814, "volume": 62903.0}, {"date": "2019-10-28", "close": 1.15, "volume": 84255.0}, {"date": "2019-10-29", "close": 1.18, "volume": 66794.0}, {"date": "2019-10-30", "close": 1.16, "volume": 57442.0}, {"date": "2019-10-31", "close": 1.05, "volume": 279184.0}, {"date": "2019-11-01", "close": 1.14, "volume": 79172.0}, {"date": "2019-11-04", "close": 1.08, "volume": 94479.0}, {"date": "2019-11-05", "close": 1.11, "volume": 93109.0}, {"date": "2019-11-06", "close": 1.11, "volume": 61702.0}, {"date": "2019-11-07", "close": 1.09, "volume": 106928.0}, {"date": "2019-11-08", "close": 1.12, "volume": 136013.0}, {"date": "2019-11-11", "close": 1.14, "volume": 53971.0}, {"date": "2019-11-12", "close": 1.11, "volume": 87890.0}, {"date": "2019-11-13", "close": 1.11, "volume": 58505.0}, {"date": "2019-11-14", "close": 1.12, "volume": 65103.0}, {"date": "2019-11-15", "close": 1.1, "volume": 118130.0}, {"date": "2019-11-18", "close": 1.14, "volume": 85776.0}, {"date": "2019-11-19", "close": 1.15, "volume": 276359.0}, {"date": "2019-11-20", "close": 1.18, "volume": 230520.0}, {"date": "2019-11-21", "close": 1.18, "volume": 136229.0}, {"date": "2019-11-22", "close": 1.23, "volume": 145615.0}, {"date": "2019-11-25", "close": 1.3061, "volume": 260072.0}, {"date": "2019-11-26", "close": 1.36, "volume": 633356.0}, {"date": "2019-11-27", "close": 1.53, "volume": 593212.0}, {"date": "2019-11-29", "close": 1.72, "volume": 308065.0}, {"date": "2019-12-02", "close": 1.51, "volume": 952853.0}, {"date": "2019-12-03", "close": 1.41, "volume": 436183.0}, {"date": "2019-12-04", "close": 1.53, "volume": 603183.0}, {"date": "2019-12-05", "close": 1.5, "volume": 470915.0}, {"date": "2019-12-06", "close": 1.58, "volume": 330273.0}, {"date": "2019-12-09", "close": 1.68, "volume": 284474.0}, {"date": "2019-12-10", "close": 1.73, "volume": 529670.0}, {"date": "2019-12-11", "close": 1.92, "volume": 320526.0}, {"date": "2019-12-12", "close": 2.2, "volume": 888172.0}, {"date": "2019-12-13", "close": 2.88, "volume": 3405333.0}, {"date": "2019-12-16", "close": 3.19, "volume": 2766555.0}, {"date": "2019-12-17", "close": 3.82, "volume": 11329170.0}, {"date": "2019-12-18", "close": 3.45, "volume": 2650674.0}, {"date": "2019-12-19", "close": 3.5, "volume": 1152701.0}, {"date": "2019-12-20", "close": 3.29, "volume": 960675.0}, {"date": "2019-12-23", "close": 3.4, "volume": 486083.0}, {"date": "2019-12-24", "close": 3.83, "volume": 636897.0}, {"date": "2019-12-26", "close": 3.81, "volume": 758410.0}, {"date": "2019-12-27", "close": 3.74, "volume": 1434106.0}, {"date": "2019-12-30", "close": 3.84, "volume": 835510.0}, {"date": "2019-12-31", "close": 3.79, "volume": 599367.0}, {"date": "2020-01-02", "close": 3.96, "volume": 558805.0}, {"date": "2020-01-03", "close": 4.04, "volume": 1118485.0}, {"date": "2020-01-06", "close": 3.81, "volume": 533972.0}, {"date": "2020-01-07", "close": 3.49, "volume": 753730.0}, {"date": "2020-01-08", "close": 3.7, "volume": 375805.0}, {"date": "2020-01-09", "close": 3.48, "volume": 518011.0}, {"date": "2020-01-10", "close": 3.56, "volume": 510801.0}, {"date": "2020-01-13", "close": 6.8, "volume": 4435098.0}, {"date": "2020-01-14", "close": 4.9, "volume": 6387085.0}, {"date": "2020-01-15", "close": 5.3, "volume": 2621789.0}, {"date": "2020-01-16", "close": 7.38, "volume": 32546840.0}, {"date": "2020-01-17", "close": 7.35, "volume": 7420571.0}, {"date": "2020-01-21", "close": 6.26, "volume": 4264678.0}, {"date": "2020-01-22", "close": 7.23, "volume": 6583616.0}, {"date": "2020-01-23", "close": 6.77, "volume": 3274872.0}, {"date": "2020-01-24", "close": 6.53, "volume": 1446868.0}, {"date": "2020-01-27", "close": 6.18, "volume": 1821891.0}, {"date": "2020-01-28", "close": 6.71, "volume": 3723263.0}, {"date": "2020-01-29", "close": 6.76, "volume": 2092988.0}, {"date": "2020-01-30", "close": 6.59, "volume": 1376593.0}, {"date": "2020-01-31", "close": 6.32, "volume": 1295072.0}, {"date": "2020-02-03", "close": 6.69, "volume": 916822.0}, {"date": "2020-02-04", "close": 6.8, "volume": 1932349.0}, {"date": "2020-02-05", "close": 6.49, "volume": 979945.0}, {"date": "2020-02-06", "close": 6.42, "volume": 1290311.0}, {"date": "2020-02-07", "close": 6.44, "volume": 829034.0}, {"date": "2020-02-10", "close": 6.69, "volume": 1901312.0}, {"date": "2020-02-11", "close": 6.64, "volume": 2245818.0}, {"date": "2020-02-12", "close": 6.46, "volume": 594265.0}, {"date": "2020-02-13", "close": 6.2, "volume": 1076230.0}, {"date": "2020-02-14", "close": 6.3, "volume": 740008.0}, {"date": "2020-02-18", "close": 5.94, "volume": 1764331.0}, {"date": "2020-02-19", "close": 6.07, "volume": 870350.0}, {"date": "2020-02-20", "close": 5.96, "volume": 814896.0}, {"date": "2020-02-21", "close": 5.75, "volume": 1340494.0}, {"date": "2020-02-24", "close": 5.4, "volume": 983797.0}, {"date": "2020-02-25", "close": 4.89, "volume": 1037822.0}, {"date": "2020-02-26", "close": 4.93, "volume": 750075.0}, {"date": "2020-02-27", "close": 4.68, "volume": 1063318.0}, {"date": "2020-02-28", "close": 4.84, "volume": 1005680.0}, {"date": "2020-03-02", "close": 5.1, "volume": 911054.0}, {"date": "2020-03-03", "close": 5.02, "volume": 996512.0}, {"date": "2020-03-04", "close": 5.43, "volume": 1009157.0}, {"date": "2020-03-05", "close": 5.07, "volume": 612464.0}, {"date": "2020-03-06", "close": 4.89, "volume": 828708.0}, {"date": "2020-03-09", "close": 4.4, "volume": 717823.0}, {"date": "2020-03-10", "close": 4.17, "volume": 492843.0}, {"date": "2020-03-11", "close": 3.52, "volume": 853423.0}, {"date": "2020-03-12", "close": 2.9, "volume": 1213944.0}, {"date": "2020-03-13", "close": 3.09, "volume": 833861.0}, {"date": "2020-03-16", "close": 3.0, "volume": 719986.0}, {"date": "2020-03-17", "close": 3.28, "volume": 533359.0}, {"date": "2020-03-18", "close": 2.73, "volume": 515340.0}, {"date": "2020-03-19", "close": 2.91, "volume": 399726.0}, {"date": "2020-03-20", "close": 2.87, "volume": 401203.0}, {"date": "2020-03-23", "close": 2.82, "volume": 377397.0}, {"date": "2020-03-24", "close": 2.98, "volume": 701010.0}, {"date": "2020-03-25", "close": 2.99, "volume": 1106477.0}, {"date": "2020-03-26", "close": 3.47, "volume": 1041012.0}, {"date": "2020-03-27", "close": 3.15, "volume": 488683.0}, {"date": "2020-03-30", "close": 3.14, "volume": 417311.0}, {"date": "2020-03-31", "close": 2.88, "volume": 736081.0}, {"date": "2020-04-01", "close": 2.72, "volume": 451179.0}, {"date": "2020-04-02", "close": 2.65, "volume": 500529.0}, {"date": "2020-04-03", "close": 2.6, "volume": 554827.0}, {"date": "2020-04-06", "close": 3.0, "volume": 680064.0}, {"date": "2020-04-07", "close": 2.85, "volume": 610338.0}, {"date": "2020-04-08", "close": 2.95, "volume": 777954.0}, {"date": "2020-04-09", "close": 2.99, "volume": 762946.0}, {"date": "2020-04-13", "close": 3.14, "volume": 789755.0}, {"date": "2020-04-14", "close": 3.39, "volume": 5103946.0}, {"date": "2020-04-15", "close": 3.29, "volume": 813559.0}, {"date": "2020-04-16", "close": 3.33, "volume": 805157.0}, {"date": "2020-04-17", "close": 3.3, "volume": 713229.0}, {"date": "2020-04-20", "close": 3.56, "volume": 1361889.0}, {"date": "2020-04-21", "close": 3.54, "volume": 658519.0}, {"date": "2020-04-22", "close": 3.41, "volume": 909191.0}, {"date": "2020-04-23", "close": 3.55, "volume": 491579.0}, {"date": "2020-04-24", "close": 3.63, "volume": 696012.0}, {"date": "2020-04-27", "close": 3.89, "volume": 782865.0}, {"date": "2020-04-28", "close": 3.57, "volume": 818950.0}, {"date": "2020-04-29", "close": 3.78, "volume": 556559.0}, {"date": "2020-04-30", "close": 3.9, "volume": 1212000.0}, {"date": "2020-05-01", "close": 3.63, "volume": 908283.0}, {"date": "2020-05-04", "close": 3.96, "volume": 589014.0}, {"date": "2020-05-05", "close": 3.9, "volume": 844958.0}, {"date": "2020-05-06", "close": 4.2, "volume": 863854.0}, {"date": "2020-05-07", "close": 4.2, "volume": 596981.0}, {"date": "2020-05-08", "close": 4.23, "volume": 652792.0}, {"date": "2020-05-11", "close": 5.16, "volume": 2529376.0}, {"date": "2020-05-12", "close": 4.97, "volume": 1145945.0}, {"date": "2020-05-13", "close": 4.88, "volume": 1190094.0}, {"date": "2020-05-14", "close": 5.15, "volume": 1049403.0}, {"date": "2020-05-15", "close": 4.355, "volume": 1554871.0}, {"date": "2020-05-18", "close": 4.83, "volume": 1791965.0}, {"date": "2020-05-19", "close": 4.77, "volume": 701448.0}, {"date": "2020-05-20", "close": 5.05, "volume": 814384.0}, {"date": "2020-05-21", "close": 5.72, "volume": 2107416.0}, {"date": "2020-05-22", "close": 5.58, "volume": 1012124.0}, {"date": "2020-05-26", "close": 5.45, "volume": 800055.0}, {"date": "2020-05-27", "close": 7.58, "volume": 22465030.0}, {"date": "2020-05-28", "close": 6.61, "volume": 3122875.0}, {"date": "2020-05-29", "close": 6.74, "volume": 1212484.0}, {"date": "2020-06-01", "close": 7.5, "volume": 1664234.0}, {"date": "2020-06-02", "close": 7.49, "volume": 1011447.0}, {"date": "2020-06-03", "close": 7.4, "volume": 1592268.0}, {"date": "2020-06-04", "close": 6.21, "volume": 2182692.0}, {"date": "2020-06-05", "close": 5.54, "volume": 1688267.0}, {"date": "2020-06-08", "close": 5.84, "volume": 847939.0}, {"date": "2020-06-09", "close": 5.65, "volume": 778379.0}, {"date": "2020-06-10", "close": 6.21, "volume": 1838216.0}, {"date": "2020-06-11", "close": 6.675, "volume": 12608890.0}, {"date": "2020-06-12", "close": 6.88, "volume": 2024702.0}, {"date": "2020-06-15", "close": 8.32, "volume": 5951639.0}, {"date": "2020-06-16", "close": 8.05, "volume": 2019872.0}, {"date": "2020-06-17", "close": 7.695, "volume": 1725269.0}, {"date": "2020-06-18", "close": 8.15, "volume": 1054452.0}, {"date": "2020-06-19", "close": 8.84, "volume": 1951624.0}, {"date": "2020-06-22", "close": 11.13, "volume": 14164660.0}, {"date": "2020-06-23", "close": 11.8, "volume": 5066897.0}, {"date": "2020-06-24", "close": 12.14, "volume": 2644693.0}, {"date": "2020-06-25", "close": 11.12, "volume": 5729757.0}, {"date": "2020-06-26", "close": 9.95, "volume": 7266787.0}, {"date": "2020-06-29", "close": 10.82, "volume": 1893256.0}, {"date": "2020-06-30", "close": 12.28, "volume": 4192726.0}, {"date": "2020-07-01", "close": 11.74, "volume": 1778170.0}, {"date": "2020-07-02", "close": 11.99, "volume": 2193624.0}, {"date": "2020-07-06", "close": 11.86, "volume": 1957967.0}, {"date": "2020-07-07", "close": 12.26, "volume": 1527181.0}, {"date": "2020-07-08", "close": 14.99, "volume": 4662629.0}, {"date": "2020-07-09", "close": 14.09, "volume": 2690666.0}, {"date": "2020-07-10", "close": 13.8, "volume": 1037261.0}, {"date": "2020-07-13", "close": 13.21, "volume": 1507770.0}, {"date": "2020-07-14", "close": 13.52, "volume": 2257967.0}, {"date": "2020-07-15", "close": 13.77, "volume": 1113148.0}, {"date": "2020-07-16", "close": 13.45, "volume": 924169.0}, {"date": "2020-07-17", "close": 13.83, "volume": 1119524.0}, {"date": "2020-07-20", "close": 15.36, "volume": 2231542.0}, {"date": "2020-07-21", "close": 15.18, "volume": 1125732.0}, {"date": "2020-07-22", "close": 14.97, "volume": 821564.0}, {"date": "2020-07-23", "close": 13.66, "volume": 1268324.0}, {"date": "2020-07-24", "close": 13.24, "volume": 1051033.0}, {"date": "2020-07-27", "close": 13.49, "volume": 770622.0}, {"date": "2020-07-28", "close": 12.82, "volume": 780189.0}, {"date": "2020-07-29", "close": 13.11, "volume": 865064.0}, {"date": "2020-07-30", "close": 13.43, "volume": 896516.0}, {"date": "2020-07-31", "close": 11.18, "volume": 2566799.0}, {"date": "2020-08-03", "close": 12.04, "volume": 1914816.0}, {"date": "2020-08-04", "close": 11.07, "volume": 1603335.0}, {"date": "2020-08-05", "close": 10.89, "volume": 1817477.0}, {"date": "2020-08-06", "close": 10.51, "volume": 1354676.0}, {"date": "2020-08-07", "close": 10.52, "volume": 1418636.0}, {"date": "2020-08-10", "close": 11.27, "volume": 2354683.0}, {"date": "2020-08-11", "close": 9.45, "volume": 2401822.0}, {"date": "2020-08-12", "close": 9.31, "volume": 1990062.0}, {"date": "2020-08-13", "close": 9.28, "volume": 1195922.0}, {"date": "2020-08-14", "close": 8.85, "volume": 1321558.0}, {"date": "2020-08-17", "close": 8.91, "volume": 1308382.0}, {"date": "2020-08-18", "close": 8.75, "volume": 833844.0}, {"date": "2020-08-19", "close": 8.92, "volume": 1201628.0}, {"date": "2020-08-20", "close": 8.63, "volume": 1100141.0}, {"date": "2020-08-21", "close": 8.04, "volume": 1803485.0}, {"date": "2020-08-24", "close": 7.77, "volume": 1281884.0}, {"date": "2020-08-25", "close": 7.84, "volume": 976627.0}, {"date": "2020-08-26", "close": 7.39, "volume": 1267504.0}, {"date": "2020-08-27", "close": 7.31, "volume": 1322829.0}, {"date": "2020-08-28", "close": 7.31, "volume": 846546.0}, {"date": "2020-08-31", "close": 7.3, "volume": 1022328.0}, {"date": "2020-09-01", "close": 6.67, "volume": 1328544.0}, {"date": "2020-09-02", "close": 6.97, "volume": 1388144.0}, {"date": "2020-09-03", "close": 6.67, "volume": 1400951.0}, {"date": "2020-09-04", "close": 6.41, "volume": 885132.0}, {"date": "2020-09-08", "close": 6.37, "volume": 771706.0}, {"date": "2020-09-09", "close": 6.58, "volume": 877293.0}, {"date": "2020-09-10", "close": 6.54, "volume": 882782.0}, {"date": "2020-09-11", "close": 6.6, "volume": 675302.0}, {"date": "2020-09-14", "close": 8.09, "volume": 2822342.0}, {"date": "2020-09-15", "close": 7.72, "volume": 1989904.0}, {"date": "2020-09-16", "close": 8.21, "volume": 2116286.0}, {"date": "2020-09-17", "close": 8.33, "volume": 1117125.0}, {"date": "2020-09-18", "close": 8.49, "volume": 1629330.0}, {"date": "2020-09-21", "close": 8.05, "volume": 1070315.0}, {"date": "2020-09-22", "close": 7.74, "volume": 611569.0}, {"date": "2020-09-23", "close": 7.0, "volume": 784422.0}, {"date": "2020-09-24", "close": 6.85, "volume": 624803.0}, {"date": "2020-09-25", "close": 7.18, "volume": 551890.0}, {"date": "2020-09-28", "close": 7.19, "volume": 911622.0}, {"date": "2020-09-29", "close": 7.18, "volume": 586191.0}, {"date": "2020-09-30", "close": 6.935, "volume": 1359938.0}, {"date": "2020-10-01", "close": 7.055, "volume": 765861.0}, {"date": "2020-10-02", "close": 7.04, "volume": 496843.0}, {"date": "2020-10-05", "close": 7.89, "volume": 1172471.0}, {"date": "2020-10-06", "close": 7.65, "volume": 990245.0}, {"date": "2020-10-07", "close": 8.53, "volume": 1570808.0}, {"date": "2020-10-08", "close": 8.26, "volume": 1087106.0}, {"date": "2020-10-09", "close": 8.74, "volume": 934635.0}, {"date": "2020-10-12", "close": 8.54, "volume": 652339.0}, {"date": "2020-10-13", "close": 9.44, "volume": 1274682.0}, {"date": "2020-10-14", "close": 9.05, "volume": 1224845.0}, {"date": "2020-10-15", "close": 9.62, "volume": 2016056.0}, {"date": "2020-10-16", "close": 9.22, "volume": 1027310.0}, {"date": "2020-10-19", "close": 8.65, "volume": 775657.0}, {"date": "2020-10-20", "close": 8.45, "volume": 607466.0}, {"date": "2020-10-21", "close": 7.61, "volume": 1011221.0}, {"date": "2020-10-22", "close": 8.035, "volume": 834954.0}, {"date": "2020-10-23", "close": 8.58, "volume": 1024098.0}, {"date": "2020-10-26", "close": 9.03, "volume": 1291532.0}, {"date": "2020-10-27", "close": 8.35, "volume": 1129164.0}, {"date": "2020-10-28", "close": 7.46, "volume": 1097140.0}, {"date": "2020-10-29", "close": 8.04, "volume": 915663.0}, {"date": "2020-10-30", "close": 7.51, "volume": 666734.0}, {"date": "2020-11-02", "close": 7.53, "volume": 910414.0}, {"date": "2020-11-03", "close": 7.96, "volume": 635201.0}, {"date": "2020-11-04", "close": 8.18, "volume": 709718.0}, {"date": "2020-11-05", "close": 8.36, "volume": 648891.0}, {"date": "2020-11-06", "close": 8.11, "volume": 1049442.0}, {"date": "2020-11-09", "close": 7.11, "volume": 1518228.0}, {"date": "2020-11-10", "close": 7.83, "volume": 950718.0}, {"date": "2020-11-11", "close": 7.87, "volume": 1094189.0}, {"date": "2020-11-12", "close": 8.08, "volume": 646906.0}, {"date": "2020-11-13", "close": 8.05, "volume": 474357.0}, {"date": "2020-11-16", "close": 8.38, "volume": 535189.0}, {"date": "2020-11-17", "close": 8.27, "volume": 684508.0}, {"date": "2020-11-18", "close": 8.26, "volume": 465601.0}, {"date": "2020-11-19", "close": 8.5, "volume": 313010.0}, {"date": "2020-11-20", "close": 8.32, "volume": 638555.0}, {"date": "2020-11-23", "close": 7.87, "volume": 741888.0}, {"date": "2020-11-24", "close": 7.59, "volume": 823236.0}, {"date": "2020-11-25", "close": 7.54, "volume": 336994.0}, {"date": "2020-11-27", "close": 9.67, "volume": 1889830.0}, {"date": "2020-11-30", "close": 9.58, "volume": 1783473.0}, {"date": "2020-12-01", "close": 9.7, "volume": 1247059.0}, {"date": "2020-12-02", "close": 9.11, "volume": 776636.0}, {"date": "2020-12-03", "close": 9.2, "volume": 655584.0}, {"date": "2020-12-04", "close": 9.44, "volume": 583645.0}, {"date": "2020-12-07", "close": 10.69, "volume": 1883672.0}, {"date": "2020-12-08", "close": 11.02, "volume": 912495.0}, {"date": "2020-12-09", "close": 10.27, "volume": 1768770.0}, {"date": "2020-12-10", "close": 11.06, "volume": 1008490.0}, {"date": "2020-12-11", "close": 12.35, "volume": 3798028.0}, {"date": "2020-12-14", "close": 11.62, "volume": 1009427.0}, {"date": "2020-12-15", "close": 11.03, "volume": 1127533.0}, {"date": "2020-12-16", "close": 10.67, "volume": 902123.0}, {"date": "2020-12-17", "close": 10.68, "volume": 782011.0}, {"date": "2020-12-18", "close": 10.26, "volume": 2504165.0}, {"date": "2020-12-21", "close": 16.02, "volume": 37616710.0}, {"date": "2020-12-22", "close": 17.61, "volume": 15873390.0}, {"date": "2020-12-23", "close": 17.61, "volume": 2781013.0}, {"date": "2020-12-24", "close": 16.01, "volume": 1674791.0}, {"date": "2020-12-28", "close": 14.395, "volume": 2123621.0}, {"date": "2020-12-29", "close": 13.38, "volume": 1675613.0}, {"date": "2020-12-30", "close": 14.36, "volume": 2116452.0}, {"date": "2020-12-31", "close": 13.33, "volume": 2282488.0}, {"date": "2021-01-04", "close": 13.73, "volume": 3104459.0}, {"date": "2021-01-05", "close": 12.9, "volume": 1515614.0}, {"date": "2021-01-06", "close": 12.83, "volume": 1393886.0}, {"date": "2021-01-07", "close": 14.16, "volume": 1297204.0}, {"date": "2021-01-08", "close": 14.27, "volume": 1474566.0}, {"date": "2021-01-11", "close": 14.34, "volume": 927194.0}, {"date": "2021-01-12", "close": 15.99, "volume": 1416778.0}, {"date": "2021-01-13", "close": 14.78, "volume": 2039598.0}, {"date": "2021-01-14", "close": 17.79, "volume": 6283810.0}, {"date": "2021-01-15", "close": 17.25, "volume": 2124727.0}, {"date": "2021-01-19", "close": 18.34, "volume": 1573310.0}, {"date": "2021-01-20", "close": 17.35, "volume": 1523767.0}, {"date": "2021-01-21", "close": 17.005, "volume": 718099.0}, {"date": "2021-01-22", "close": 17.25, "volume": 801426.0}, {"date": "2021-01-25", "close": 19.01, "volume": 1280823.0}, {"date": "2021-01-26", "close": 19.14, "volume": 1041820.0}, {"date": "2021-01-27", "close": 19.76, "volume": 1477632.0}, {"date": "2021-01-28", "close": 18.58, "volume": 1318750.0}, {"date": "2021-01-29", "close": 18.875, "volume": 972097.0}, {"date": "2021-02-01", "close": 20.18, "volume": 778196.0}, {"date": "2021-02-02", "close": 20.89, "volume": 1076170.0}, {"date": "2021-02-03", "close": 20.81, "volume": 921191.0}, {"date": "2021-02-04", "close": 21.44, "volume": 836349.0}, {"date": "2021-02-05", "close": 23.72, "volume": 1053748.0}, {"date": "2021-02-08", "close": 26.8, "volume": 1209548.0}, {"date": "2021-02-09", "close": 28.06, "volume": 969108.0}, {"date": "2021-02-10", "close": 26.29, "volume": 1313743.0}, {"date": "2021-02-11", "close": 26.04, "volume": 855593.0}, {"date": "2021-02-12", "close": 30.92, "volume": 2075407.0}, {"date": "2021-02-16", "close": 33.48, "volume": 2239543.0}, {"date": "2021-02-17", "close": 33.8, "volume": 1355291.0}, {"date": "2021-02-18", "close": 36.95, "volume": 1928858.0}, {"date": "2021-02-19", "close": 39.12, "volume": 1454570.0}, {"date": "2021-02-22", "close": 42.25, "volume": 2726227.0}, {"date": "2021-02-23", "close": 32.38, "volume": 4153921.0}, {"date": "2021-02-24", "close": 32.65, "volume": 1610764.0}, {"date": "2021-02-25", "close": 34.18, "volume": 1300449.0}, {"date": "2021-02-26", "close": 32.51, "volume": 1405933.0}, {"date": "2021-03-01", "close": 33.3, "volume": 717144.0}, {"date": "2021-03-02", "close": 28.36, "volume": 1901849.0}, {"date": "2021-03-03", "close": 26.58, "volume": 1063174.0}, {"date": "2021-03-04", "close": 25.75, "volume": 1586009.0}, {"date": "2021-03-05", "close": 26.8, "volume": 1343794.0}, {"date": "2021-03-08", "close": 28.28, "volume": 1296952.0}, {"date": "2021-03-09", "close": 32.49, "volume": 1109036.0}, {"date": "2021-03-10", "close": 38.7, "volume": 956490.0}, {"date": "2021-03-11", "close": 34.03, "volume": 1735369.0}, {"date": "2021-03-12", "close": 30.54, "volume": 1161484.0}, {"date": "2021-03-15", "close": 30.82, "volume": 805652.0}, {"date": "2021-03-16", "close": 32.37, "volume": 717943.0}, {"date": "2021-03-17", "close": 35.95, "volume": 944247.0}, {"date": "2021-03-18", "close": 34.36, "volume": 926297.0}, {"date": "2021-03-19", "close": 35.53, "volume": 3147226.0}, {"date": "2021-03-22", "close": 38.1, "volume": 1252937.0}, {"date": "2021-03-23", "close": 34.41, "volume": 1049736.0}, {"date": "2021-03-24", "close": 29.43, "volume": 1061862.0}, {"date": "2021-03-25", "close": 30.89, "volume": 1278227.0}, {"date": "2021-03-26", "close": 26.78, "volume": 1201080.0}, {"date": "2021-03-29", "close": 24.66, "volume": 1309290.0}, {"date": "2021-03-30", "close": 23.75, "volume": 945698.0}, {"date": "2021-03-31", "close": 23.74, "volume": 2353319.0}, {"date": "2021-04-01", "close": 22.4, "volume": 1223751.0}, {"date": "2021-04-05", "close": 21.68, "volume": 920653.0}, {"date": "2021-04-06", "close": 18.795, "volume": 2484820.0}, {"date": "2021-04-07", "close": 18.74, "volume": 1855223.0}, {"date": "2021-04-08", "close": 18.69, "volume": 1596948.0}, {"date": "2021-04-09", "close": 16.87, "volume": 2276234.0}, {"date": "2021-04-12", "close": 16.09, "volume": 1549610.0}, {"date": "2021-04-13", "close": 16.76, "volume": 1569001.0}, {"date": "2021-04-14", "close": 18.07, "volume": 1684695.0}, {"date": "2021-04-15", "close": 17.26, "volume": 837515.0}, {"date": "2021-04-16", "close": 17.38, "volume": 896410.0}, {"date": "2021-04-19", "close": 16.96, "volume": 693743.0}, {"date": "2021-04-20", "close": 16.65, "volume": 497299.0}, {"date": "2021-04-21", "close": 18.09, "volume": 964629.0}, {"date": "2021-04-22", "close": 18.11, "volume": 687871.0}, {"date": "2021-04-23", "close": 18.74, "volume": 662497.0}, {"date": "2021-04-26", "close": 19.02, "volume": 919394.0}, {"date": "2021-04-27", "close": 18.85, "volume": 678874.0}, {"date": "2021-04-28", "close": 19.33, "volume": 597727.0}, {"date": "2021-04-29", "close": 17.93, "volume": 708124.0}, {"date": "2021-04-30", "close": 17.75, "volume": 650090.0}, {"date": "2021-05-03", "close": 17.24, "volume": 554184.0}, {"date": "2021-05-04", "close": 15.8, "volume": 1083663.0}, {"date": "2021-05-05", "close": 15.75, "volume": 750000.0}, {"date": "2021-05-06", "close": 16.01, "volume": 831648.0}, {"date": "2021-05-07", "close": 16.74, "volume": 1695248.0}, {"date": "2021-05-10", "close": 17.33, "volume": 1652121.0}, {"date": "2021-05-11", "close": 16.44, "volume": 4740864.0}, {"date": "2021-05-12", "close": 15.19, "volume": 1717261.0}, {"date": "2021-05-13", "close": 14.46, "volume": 1594279.0}, {"date": "2021-05-14", "close": 15.13, "volume": 2080047.0}, {"date": "2021-05-17", "close": 16.59, "volume": 1510340.0}, {"date": "2021-05-18", "close": 16.35, "volume": 963196.0}, {"date": "2021-05-19", "close": 15.96, "volume": 926041.0}, {"date": "2021-05-20", "close": 17.03, "volume": 995883.0}, {"date": "2021-05-21", "close": 15.89, "volume": 837985.0}, {"date": "2021-05-24", "close": 15.7, "volume": 752855.0}, {"date": "2021-05-25", "close": 15.74, "volume": 999704.0}, {"date": "2021-05-26", "close": 16.49, "volume": 740186.0}, {"date": "2021-05-27", "close": 16.99, "volume": 816723.0}, {"date": "2021-05-28", "close": 17.55, "volume": 1086552.0}, {"date": "2021-06-01", "close": 17.59, "volume": 988921.0}, {"date": "2021-06-02", "close": 17.43, "volume": 709786.0}, {"date": "2021-06-03", "close": 17.74, "volume": 624795.0}, {"date": "2021-06-04", "close": 17.51, "volume": 768295.0}, {"date": "2021-06-07", "close": 15.4, "volume": 2467411.0}, {"date": "2021-06-08", "close": 15.6, "volume": 1257341.0}, {"date": "2021-06-09", "close": 15.38, "volume": 984759.0}, {"date": "2021-06-10", "close": 14.91, "volume": 948040.0}, {"date": "2021-06-11", "close": 15.19, "volume": 1180363.0}, {"date": "2021-06-14", "close": 14.93, "volume": 1145651.0}, {"date": "2021-06-15", "close": 14.44, "volume": 1156166.0}, {"date": "2021-06-16", "close": 14.28, "volume": 1713700.0}, {"date": "2021-06-17", "close": 13.9, "volume": 1561410.0}, {"date": "2021-06-18", "close": 13.41, "volume": 7185508.0}, {"date": "2021-06-21", "close": 13.77, "volume": 1998616.0}, {"date": "2021-06-22", "close": 13.66, "volume": 1202679.0}, {"date": "2021-06-23", "close": 14.03, "volume": 885012.0}, {"date": "2021-06-24", "close": 14.52, "volume": 1150701.0}, {"date": "2021-06-25", "close": 14.45, "volume": 7576140.0}, {"date": "2021-06-28", "close": 15.22, "volume": 935675.0}, {"date": "2021-06-29", "close": 14.54, "volume": 697198.0}, {"date": "2021-06-30", "close": 14.28, "volume": 733750.0}, {"date": "2021-07-01", "close": 14.24, "volume": 1010614.0}, {"date": "2021-07-02", "close": 13.99, "volume": 692105.0}, {"date": "2021-07-06", "close": 13.43, "volume": 826471.0}, {"date": "2021-07-07", "close": 12.84, "volume": 1147053.0}, {"date": "2021-07-08", "close": 12.63, "volume": 1164486.0}, {"date": "2021-07-09", "close": 13.07, "volume": 617228.0}, {"date": "2021-07-12", "close": 12.66, "volume": 585129.0}, {"date": "2021-07-13", "close": 11.75, "volume": 1087591.0}, {"date": "2021-07-14", "close": 11.21, "volume": 1155232.0}, {"date": "2021-07-15", "close": 11.19, "volume": 875431.0}, {"date": "2021-07-16", "close": 10.83, "volume": 719788.0}, {"date": "2021-07-19", "close": 11.01, "volume": 689068.0}, {"date": "2021-07-20", "close": 11.39, "volume": 829983.0}, {"date": "2021-07-21", "close": 11.81, "volume": 954564.0}, {"date": "2021-07-22", "close": 11.16, "volume": 520775.0}, {"date": "2021-07-23", "close": 10.81, "volume": 502794.0}, {"date": "2021-07-26", "close": 10.85, "volume": 588271.0}, {"date": "2021-07-27", "close": 10.77, "volume": 1033357.0}, {"date": "2021-07-28", "close": 11.48, "volume": 780356.0}, {"date": "2021-07-29", "close": 11.19, "volume": 586537.0}, {"date": "2021-07-30", "close": 10.96, "volume": 399642.0}, {"date": "2021-08-02", "close": 11.2, "volume": 515225.0}, {"date": "2021-08-03", "close": 11.27, "volume": 385108.0}, {"date": "2021-08-04", "close": 11.08, "volume": 399652.0}, {"date": "2021-08-05", "close": 11.36, "volume": 733961.0}, {"date": "2021-08-06", "close": 10.89, "volume": 629065.0}, {"date": "2021-08-09", "close": 11.14, "volume": 559740.0}, {"date": "2021-08-10", "close": 11.43, "volume": 519586.0}, {"date": "2021-08-11", "close": 11.26, "volume": 430398.0}, {"date": "2021-08-12", "close": 11.4, "volume": 475323.0}, {"date": "2021-08-13", "close": 11.25, "volume": 393234.0}, {"date": "2021-08-16", "close": 10.72, "volume": 660170.0}, {"date": "2021-08-17", "close": 10.04, "volume": 1071926.0}, {"date": "2021-08-18", "close": 9.35, "volume": 1010634.0}, {"date": "2021-08-19", "close": 9.17, "volume": 973536.0}, {"date": "2021-08-20", "close": 10.0, "volume": 963251.0}, {"date": "2021-08-23", "close": 10.86, "volume": 1143128.0}, {"date": "2021-08-24", "close": 11.27, "volume": 693969.0}, {"date": "2021-08-25", "close": 11.31, "volume": 571838.0}, {"date": "2021-08-26", "close": 10.9, "volume": 702604.0}, {"date": "2021-08-27", "close": 11.32, "volume": 1007494.0}, {"date": "2021-08-30", "close": 11.38, "volume": 659243.0}, {"date": "2021-08-31", "close": 11.38, "volume": 1261691.0}, {"date": "2021-09-01", "close": 11.8, "volume": 921645.0}, {"date": "2021-09-02", "close": 11.58, "volume": 743474.0}, {"date": "2021-09-03", "close": 10.95, "volume": 1060385.0}, {"date": "2021-09-07", "close": 11.26, "volume": 1475710.0}, {"date": "2021-09-08", "close": 10.28, "volume": 992368.0}, {"date": "2021-09-09", "close": 9.95, "volume": 1464666.0}, {"date": "2021-09-10", "close": 9.89, "volume": 1116321.0}, {"date": "2021-09-13", "close": 9.77, "volume": 1425176.0}, {"date": "2021-09-14", "close": 9.34, "volume": 857769.0}, {"date": "2021-09-15", "close": 9.57, "volume": 1177417.0}, {"date": "2021-09-16", "close": 9.74, "volume": 841478.0}, {"date": "2021-09-17", "close": 10.18, "volume": 2187847.0}, {"date": "2021-09-20", "close": 9.64, "volume": 1204741.0}, {"date": "2021-09-21", "close": 9.91, "volume": 1113471.0}, {"date": "2021-09-22", "close": 10.12, "volume": 517038.0}, {"date": "2021-09-23", "close": 10.71, "volume": 726630.0}, {"date": "2021-09-24", "close": 10.26, "volume": 561826.0}, {"date": "2021-09-27", "close": 10.67, "volume": 610180.0}, {"date": "2021-09-28", "close": 10.0, "volume": 768152.0}, {"date": "2021-09-29", "close": 9.61, "volume": 779575.0}, {"date": "2021-09-30", "close": 9.74, "volume": 528870.0}, {"date": "2021-10-01", "close": 10.01, "volume": 796746.0}, {"date": "2021-10-04", "close": 9.84, "volume": 1289432.0}, {"date": "2021-10-05", "close": 10.18, "volume": 1209654.0}, {"date": "2021-10-06", "close": 9.54, "volume": 1043577.0}, {"date": "2021-10-07", "close": 9.7, "volume": 633203.0}, {"date": "2021-10-08", "close": 8.81, "volume": 1078463.0}, {"date": "2021-10-11", "close": 9.75, "volume": 1254968.0}, {"date": "2021-10-12", "close": 9.25, "volume": 857381.0}, {"date": "2021-10-13", "close": 9.1, "volume": 804176.0}, {"date": "2021-10-14", "close": 9.58, "volume": 1009139.0}, {"date": "2021-10-15", "close": 9.3, "volume": 629668.0}, {"date": "2021-10-18", "close": 8.93, "volume": 884287.0}, {"date": "2021-10-19", "close": 9.17, "volume": 1105847.0}, {"date": "2021-10-20", "close": 8.67, "volume": 817605.0}, {"date": "2021-10-21", "close": 8.45, "volume": 729748.0}, {"date": "2021-10-22", "close": 8.27, "volume": 1124338.0}, {"date": "2021-10-25", "close": 8.3, "volume": 1329381.0}, {"date": "2021-10-26", "close": 7.96, "volume": 977475.0}, {"date": "2021-10-27", "close": 7.79, "volume": 843165.0}, {"date": "2021-10-28", "close": 8.19, "volume": 858385.0}, {"date": "2021-10-29", "close": 7.83, "volume": 697530.0}, {"date": "2021-11-01", "close": 8.3, "volume": 915107.0}, {"date": "2021-11-02", "close": 8.52, "volume": 584065.0}, {"date": "2021-11-03", "close": 8.76, "volume": 944783.0}, {"date": "2021-11-04", "close": 8.63, "volume": 581331.0}, {"date": "2021-11-05", "close": 8.4, "volume": 837388.0}, {"date": "2021-11-08", "close": 8.52, "volume": 765943.0}, {"date": "2021-11-09", "close": 8.1, "volume": 990949.0}, {"date": "2021-11-10", "close": 7.8, "volume": 675055.0}, {"date": "2021-11-11", "close": 7.82, "volume": 571403.0}, {"date": "2021-11-12", "close": 7.72, "volume": 669015.0}, {"date": "2021-11-15", "close": 7.14, "volume": 1109487.0}, {"date": "2021-11-16", "close": 7.07, "volume": 1426251.0}, {"date": "2021-11-17", "close": 6.97, "volume": 708716.0}, {"date": "2021-11-18", "close": 6.53, "volume": 1773572.0}, {"date": "2021-11-19", "close": 6.43, "volume": 1249463.0}, {"date": "2021-11-22", "close": 6.09, "volume": 1424209.0}, {"date": "2021-11-23", "close": 6.23, "volume": 1273238.0}, {"date": "2021-11-24", "close": 6.35, "volume": 923889.0}, {"date": "2021-11-26", "close": 6.5, "volume": 1628178.0}, {"date": "2021-11-29", "close": 6.39, "volume": 1280904.0}, {"date": "2021-11-30", "close": 7.79, "volume": 7929259.0}, {"date": "2021-12-01", "close": 6.56, "volume": 2379887.0}, {"date": "2021-12-02", "close": 6.22, "volume": 1962613.0}, {"date": "2021-12-03", "close": 5.84, "volume": 1593051.0}, {"date": "2021-12-06", "close": 5.69, "volume": 2092998.0}, {"date": "2021-12-07", "close": 6.02, "volume": 990706.0}, {"date": "2021-12-08", "close": 6.31, "volume": 839858.0}, {"date": "2021-12-09", "close": 5.92, "volume": 878240.0}, {"date": "2021-12-10", "close": 5.87, "volume": 657134.0}, {"date": "2021-12-13", "close": 6.26, "volume": 1292257.0}, {"date": "2021-12-14", "close": 5.67, "volume": 1856420.0}, {"date": "2021-12-15", "close": 5.7, "volume": 2298304.0}, {"date": "2021-12-16", "close": 5.67, "volume": 1314584.0}, {"date": "2021-12-17", "close": 6.54, "volume": 3853195.0}, {"date": "2021-12-20", "close": 6.48, "volume": 2380026.0}, {"date": "2021-12-21", "close": 6.21, "volume": 1662357.0}, {"date": "2021-12-22", "close": 6.57, "volume": 1219398.0}, {"date": "2021-12-23", "close": 7.15, "volume": 1417472.0}, {"date": "2021-12-27", "close": 6.65, "volume": 1180740.0}, {"date": "2021-12-28", "close": 6.18, "volume": 6325791.0}, {"date": "2021-12-29", "close": 6.2, "volume": 1610235.0}, {"date": "2021-12-30", "close": 6.38, "volume": 1942621.0}, {"date": "2021-12-31", "close": 6.08, "volume": 1572107.0}, {"date": "2022-01-03", "close": 7.53, "volume": 3507505.0}, {"date": "2022-01-04", "close": 7.01, "volume": 2129285.0}, {"date": "2022-01-05", "close": 6.41, "volume": 2425970.0}, {"date": "2022-01-06", "close": 6.24, "volume": 1503343.0}, {"date": "2022-01-07", "close": 6.26, "volume": 871020.0}, {"date": "2022-01-10", "close": 6.14, "volume": 1580324.0}, {"date": "2022-01-11", "close": 6.48, "volume": 1341485.0}, {"date": "2022-01-12", "close": 6.32, "volume": 1076807.0}, {"date": "2022-01-13", "close": 6.24, "volume": 1376562.0}, {"date": "2022-01-14", "close": 6.67, "volume": 1382442.0}, {"date": "2022-01-18", "close": 6.19, "volume": 1786070.0}, {"date": "2022-01-19", "close": 5.97, "volume": 2407508.0}, {"date": "2022-01-20", "close": 5.63, "volume": 1536391.0}, {"date": "2022-01-21", "close": 5.42, "volume": 1859631.0}, {"date": "2022-01-24", "close": 5.71, "volume": 2305525.0}, {"date": "2022-01-25", "close": 5.55, "volume": 1700973.0}, {"date": "2022-01-26", "close": 5.35, "volume": 1704594.0}, {"date": "2022-01-27", "close": 5.05, "volume": 1393494.0}, {"date": "2022-01-28", "close": 5.17, "volume": 2681490.0}, {"date": "2022-01-31", "close": 5.82, "volume": 1567370.0}, {"date": "2022-02-01", "close": 6.09, "volume": 1364754.0}, {"date": "2022-02-02", "close": 5.7, "volume": 1156473.0}, {"date": "2022-02-03", "close": 5.34, "volume": 1206480.0}, {"date": "2022-02-04", "close": 5.39, "volume": 1225522.0}, {"date": "2022-02-07", "close": 5.63, "volume": 1008340.0}, {"date": "2022-02-08", "close": 5.79, "volume": 1196281.0}, {"date": "2022-02-09", "close": 6.35, "volume": 1477969.0}, {"date": "2022-02-10", "close": 6.08, "volume": 1504201.0}, {"date": "2022-02-11", "close": 5.96, "volume": 813655.0}, {"date": "2022-02-14", "close": 5.75, "volume": 1088873.0}, {"date": "2022-02-15", "close": 7.03, "volume": 5779140.0}, {"date": "2022-02-16", "close": 7.48, "volume": 3272250.0}, {"date": "2022-02-17", "close": 7.39, "volume": 2642444.0}, {"date": "2022-02-18", "close": 7.41, "volume": 1686785.0}, {"date": "2022-02-22", "close": 7.08, "volume": 1348638.0}, {"date": "2022-02-23", "close": 6.43, "volume": 1421406.0}, {"date": "2022-02-24", "close": 7.04, "volume": 2117321.0}, {"date": "2022-02-25", "close": 6.88, "volume": 1114305.0}, {"date": "2022-02-28", "close": 6.84, "volume": 1066644.0}, {"date": "2022-03-01", "close": 6.55, "volume": 722453.0}, {"date": "2022-03-02", "close": 6.46, "volume": 904962.0}, {"date": "2022-03-03", "close": 6.25, "volume": 1169485.0}, {"date": "2022-03-04", "close": 6.09, "volume": 938542.0}, {"date": "2022-03-07", "close": 5.91, "volume": 1407047.0}, {"date": "2022-03-08", "close": 6.19, "volume": 1078988.0}, {"date": "2022-03-09", "close": 6.77, "volume": 1044574.0}, {"date": "2022-03-10", "close": 6.55, "volume": 788571.0}, {"date": "2022-03-11", "close": 6.01, "volume": 970886.0}, {"date": "2022-03-14", "close": 5.22, "volume": 2312853.0}, {"date": "2022-03-15", "close": 5.37, "volume": 1132407.0}, {"date": "2022-03-16", "close": 5.66, "volume": 1335475.0}, {"date": "2022-03-17", "close": 5.9, "volume": 1262538.0}, {"date": "2022-03-18", "close": 5.92, "volume": 2706647.0}, {"date": "2022-03-21", "close": 5.61, "volume": 1535886.0}, {"date": "2022-03-22", "close": 6.04, "volume": 1106254.0}, {"date": "2022-03-23", "close": 5.83, "volume": 827870.0}, {"date": "2022-03-24", "close": 5.99, "volume": 854576.0}, {"date": "2022-03-25", "close": 5.74, "volume": 876553.0}, {"date": "2022-03-28", "close": 5.72, "volume": 952334.0}, {"date": "2022-03-29", "close": 6.28, "volume": 1404767.0}, {"date": "2022-03-30", "close": 5.89, "volume": 1174894.0}, {"date": "2022-03-31", "close": 5.61, "volume": 1468738.0}, {"date": "2022-04-01", "close": 5.81, "volume": 1442639.0}, {"date": "2022-04-04", "close": 6.14, "volume": 1480250.0}, {"date": "2022-04-05", "close": 5.79, "volume": 1230745.0}, {"date": "2022-04-06", "close": 5.59, "volume": 1377182.0}, {"date": "2022-04-07", "close": 5.33, "volume": 1764407.0}, {"date": "2022-04-08", "close": 5.15, "volume": 1304924.0}, {"date": "2022-04-11", "close": 4.93, "volume": 1399269.0}, {"date": "2022-04-12", "close": 5.01, "volume": 1406883.0}, {"date": "2022-04-13", "close": 5.3, "volume": 1055556.0}, {"date": "2022-04-14", "close": 5.05, "volume": 928802.0}, {"date": "2022-04-18", "close": 4.76, "volume": 1422503.0}, {"date": "2022-04-19", "close": 4.99, "volume": 1053085.0}, {"date": "2022-04-20", "close": 5.05, "volume": 802430.0}, {"date": "2022-04-21", "close": 4.38, "volume": 1965485.0}, {"date": "2022-04-22", "close": 4.23, "volume": 1435245.0}, {"date": "2022-04-25", "close": 4.19, "volume": 1906023.0}, {"date": "2022-04-26", "close": 3.785, "volume": 2459839.0}, {"date": "2022-04-27", "close": 3.73, "volume": 2667925.0}, {"date": "2022-04-28", "close": 3.74, "volume": 1812952.0}, {"date": "2022-04-29", "close": 3.63, "volume": 1533996.0}, {"date": "2022-05-02", "close": 3.98, "volume": 1548711.0}, {"date": "2022-05-03", "close": 4.05, "volume": 865657.0}, {"date": "2022-05-04", "close": 4.4, "volume": 1403975.0}, {"date": "2022-05-05", "close": 3.96, "volume": 1609824.0}, {"date": "2022-05-06", "close": 3.7, "volume": 1500787.0}, {"date": "2022-05-09", "close": 3.32, "volume": 1363436.0}, {"date": "2022-05-10", "close": 3.45, "volume": 2776143.0}, {"date": "2022-05-11", "close": 2.68, "volume": 4284442.0}, {"date": "2022-05-12", "close": 2.97, "volume": 3049729.0}, {"date": "2022-05-13", "close": 3.49, "volume": 3014800.0}, {"date": "2022-05-16", "close": 3.89, "volume": 2877669.0}, {"date": "2022-05-17", "close": 4.04, "volume": 1897425.0}, {"date": "2022-05-18", "close": 3.76, "volume": 2076875.0}, {"date": "2022-05-19", "close": 3.74, "volume": 1536719.0}, {"date": "2022-05-20", "close": 3.91, "volume": 1836446.0}, {"date": "2022-05-23", "close": 3.81, "volume": 1526422.0}, {"date": "2022-05-24", "close": 3.68, "volume": 2054074.0}, {"date": "2022-05-25", "close": 3.5, "volume": 1544882.0}, {"date": "2022-05-26", "close": 3.42, "volume": 1839234.0}, {"date": "2022-05-27", "close": 3.92, "volume": 1815022.0}, {"date": "2022-05-31", "close": 3.76, "volume": 2613435.0}, {"date": "2022-06-01", "close": 3.31, "volume": 2494620.0}, {"date": "2022-06-02", "close": 3.34, "volume": 1467174.0}, {"date": "2022-06-03", "close": 3.65, "volume": 2784724.0}, {"date": "2022-06-06", "close": 3.57, "volume": 2115761.0}, {"date": "2022-06-07", "close": 4.22, "volume": 2719344.0}, {"date": "2022-06-08", "close": 4.21, "volume": 2820959.0}, {"date": "2022-06-09", "close": 3.87, "volume": 1721905.0}, {"date": "2022-06-10", "close": 3.39, "volume": 2660759.0}, {"date": "2022-06-13", "close": 3.04, "volume": 3603754.0}, {"date": "2022-06-14", "close": 2.98, "volume": 2219299.0}, {"date": "2022-06-15", "close": 3.21, "volume": 2450657.0}, {"date": "2022-06-16", "close": 2.95, "volume": 2524830.0}, {"date": "2022-06-17", "close": 3.17, "volume": 10840280.0}, {"date": "2022-06-21", "close": 3.29, "volume": 2282034.0}, {"date": "2022-06-22", "close": 3.58, "volume": 1594943.0}, {"date": "2022-06-23", "close": 3.94, "volume": 1399880.0}, {"date": "2022-06-24", "close": 4.16, "volume": 3658943.0}, {"date": "2022-06-27", "close": 3.91, "volume": 1410490.0}, {"date": "2022-06-28", "close": 3.73, "volume": 1133050.0}, {"date": "2022-06-29", "close": 3.77, "volume": 975319.0}, {"date": "2022-06-30", "close": 3.72, "volume": 1103762.0}, {"date": "2022-07-01", "close": 3.99, "volume": 1321381.0}, {"date": "2022-07-05", "close": 4.41, "volume": 2423034.0}, {"date": "2022-07-06", "close": 4.52, "volume": 2193635.0}, {"date": "2022-07-07", "close": 4.76, "volume": 1628778.0}, {"date": "2022-07-08", "close": 4.78, "volume": 1072822.0}, {"date": "2022-07-11", "close": 4.47, "volume": 1264399.0}, {"date": "2022-07-12", "close": 4.48, "volume": 1483867.0}, {"date": "2022-07-13", "close": 4.58, "volume": 996120.0}, {"date": "2022-07-14", "close": 4.4, "volume": 674223.0}, {"date": "2022-07-15", "close": 4.5, "volume": 808591.0}, {"date": "2022-07-18", "close": 4.05, "volume": 1354230.0}, {"date": "2022-07-19", "close": 4.36, "volume": 1119342.0}, {"date": "2022-07-20", "close": 4.65, "volume": 1613653.0}, {"date": "2022-07-21", "close": 4.62, "volume": 546700.0}, {"date": "2022-07-22", "close": 4.37, "volume": 771481.0}, {"date": "2022-07-25", "close": 4.21, "volume": 733280.0}, {"date": "2022-07-26", "close": 4.14, "volume": 694821.0}, {"date": "2022-07-27", "close": 4.23, "volume": 721993.0}, {"date": "2022-07-28", "close": 4.28, "volume": 919070.0}, {"date": "2022-07-29", "close": 3.89, "volume": 1666743.0}, {"date": "2022-08-01", "close": 3.65, "volume": 1788078.0}, {"date": "2022-08-02", "close": 3.73, "volume": 1004230.0}, {"date": "2022-08-03", "close": 4.15, "volume": 1852603.0}, {"date": "2022-08-04", "close": 4.23, "volume": 950522.0}, {"date": "2022-08-05", "close": 4.49, "volume": 1392802.0}, {"date": "2022-08-08", "close": 4.47, "volume": 1130932.0}, {"date": "2022-08-09", "close": 4.34, "volume": 791812.0}, {"date": "2022-08-10", "close": 4.56, "volume": 928734.0}, {"date": "2022-08-11", "close": 4.42, "volume": 1433584.0}, {"date": "2022-08-12", "close": 4.52, "volume": 671833.0}, {"date": "2022-08-15", "close": 4.73, "volume": 1762597.0}, {"date": "2022-08-16", "close": 4.55, "volume": 1223514.0}, {"date": "2022-08-17", "close": 4.31, "volume": 632545.0}, {"date": "2022-08-18", "close": 4.34, "volume": 785269.0}, {"date": "2022-08-19", "close": 3.97, "volume": 1501886.0}, {"date": "2022-08-22", "close": 3.74, "volume": 869068.0}, {"date": "2022-08-23", "close": 3.9, "volume": 705260.0}, {"date": "2022-08-24", "close": 4.16, "volume": 711554.0}, {"date": "2022-08-25", "close": 4.44, "volume": 1080623.0}, {"date": "2022-08-26", "close": 4.09, "volume": 879114.0}, {"date": "2022-08-29", "close": 3.92, "volume": 588730.0}, {"date": "2022-08-30", "close": 3.84, "volume": 597724.0}, {"date": "2022-08-31", "close": 4.0, "volume": 746098.0}, {"date": "2022-09-01", "close": 4.14, "volume": 705647.0}, {"date": "2022-09-02", "close": 4.29, "volume": 1382428.0}, {"date": "2022-09-06", "close": 4.28, "volume": 953703.0}, {"date": "2022-09-07", "close": 4.51, "volume": 793311.0}, {"date": "2022-09-08", "close": 4.75, "volume": 1558268.0}, {"date": "2022-09-09", "close": 4.64, "volume": 1264807.0}, {"date": "2022-09-12", "close": 5.61, "volume": 4542785.0}, {"date": "2022-09-13", "close": 5.64, "volume": 3677737.0}, {"date": "2022-09-14", "close": 6.41, "volume": 3820730.0}, {"date": "2022-09-15", "close": 6.43, "volume": 6592266.0}, {"date": "2022-09-16", "close": 6.06, "volume": 11856600.0}, {"date": "2022-09-19", "close": 5.51, "volume": 3061472.0}, {"date": "2022-09-20", "close": 5.44, "volume": 1949306.0}, {"date": "2022-09-21", "close": 4.89, "volume": 1874032.0}, {"date": "2022-09-22", "close": 4.95, "volume": 1674937.0}, {"date": "2022-09-23", "close": 4.83, "volume": 1496917.0}, {"date": "2022-09-26", "close": 4.65, "volume": 1658186.0}, {"date": "2022-09-27", "close": 4.97, "volume": 1514222.0}, {"date": "2022-09-28", "close": 5.5, "volume": 1898967.0}, {"date": "2022-09-29", "close": 4.94, "volume": 1961454.0}, {"date": "2022-09-30", "close": 4.97, "volume": 1457166.0}, {"date": "2022-10-03", "close": 5.18, "volume": 1514746.0}, {"date": "2022-10-04", "close": 5.57, "volume": 1594963.0}, {"date": "2022-10-05", "close": 5.4, "volume": 1332602.0}, {"date": "2022-10-06", "close": 5.44, "volume": 984803.0}, {"date": "2022-10-07", "close": 5.12, "volume": 1312045.0}, {"date": "2022-10-10", "close": 5.02, "volume": 1016022.0}, {"date": "2022-10-11", "close": 5.18, "volume": 1523054.0}, {"date": "2022-10-12", "close": 4.96, "volume": 1290573.0}, {"date": "2022-10-13", "close": 5.18, "volume": 928771.0}, {"date": "2022-10-14", "close": 4.94, "volume": 906794.0}, {"date": "2022-10-17", "close": 5.19, "volume": 1492989.0}, {"date": "2022-10-18", "close": 5.21, "volume": 895443.0}, {"date": "2022-10-19", "close": 4.92, "volume": 1641072.0}, {"date": "2022-10-20", "close": 4.96, "volume": 967727.0}, {"date": "2022-10-21", "close": 5.31, "volume": 1229721.0}, {"date": "2022-10-24", "close": 5.17, "volume": 924486.0}, {"date": "2022-10-25", "close": 5.39, "volume": 1344261.0}, {"date": "2022-10-26", "close": 5.5, "volume": 2003203.0}, {"date": "2022-10-27", "close": 5.39, "volume": 1275198.0}, {"date": "2022-10-28", "close": 5.8, "volume": 1588470.0}, {"date": "2022-10-31", "close": 5.5, "volume": 1093390.0}, {"date": "2022-11-01", "close": 5.49, "volume": 942721.0}, {"date": "2022-11-02", "close": 5.37, "volume": 1197222.0}, {"date": "2022-11-03", "close": 5.27, "volume": 890562.0}, {"date": "2022-11-04", "close": 5.03, "volume": 2004881.0}, {"date": "2022-11-07", "close": 4.99, "volume": 1064702.0}, {"date": "2022-11-08", "close": 4.87, "volume": 1176416.0}, {"date": "2022-11-09", "close": 4.35, "volume": 2017009.0}, {"date": "2022-11-10", "close": 5.23, "volume": 2420341.0}, {"date": "2022-11-11", "close": 5.84, "volume": 2122530.0}, {"date": "2022-11-14", "close": 6.15, "volume": 1992792.0}, {"date": "2022-11-15", "close": 6.05, "volume": 1688540.0}, {"date": "2022-11-16", "close": 5.68, "volume": 1639108.0}, {"date": "2022-11-17", "close": 5.6, "volume": 1263383.0}, {"date": "2022-11-18", "close": 5.27, "volume": 1091802.0}, {"date": "2022-11-21", "close": 5.16, "volume": 1037359.0}, {"date": "2022-11-22", "close": 5.39, "volume": 1140898.0}, {"date": "2022-11-23", "close": 5.34, "volume": 1118901.0}, {"date": "2022-11-25", "close": 5.34, "volume": 369289.0}, {"date": "2022-11-28", "close": 5.03, "volume": 1231736.0}, {"date": "2022-11-29", "close": 5.23, "volume": 1062078.0}, {"date": "2022-11-30", "close": 5.51, "volume": 1769797.0}, {"date": "2022-12-01", "close": 5.61, "volume": 1143923.0}, {"date": "2022-12-02", "close": 6.23, "volume": 2024881.0}, {"date": "2022-12-05", "close": 5.89, "volume": 1567325.0}, {"date": "2022-12-06", "close": 5.68, "volume": 973849.0}, {"date": "2022-12-07", "close": 6.21, "volume": 1198182.0}, {"date": "2022-12-08", "close": 6.21, "volume": 1172833.0}, {"date": "2022-12-09", "close": 6.15, "volume": 1592977.0}, {"date": "2022-12-12", "close": 6.77, "volume": 3225466.0}, {"date": "2022-12-13", "close": 6.66, "volume": 3023147.0}, {"date": "2022-12-14", "close": 6.74, "volume": 2943391.0}, {"date": "2022-12-15", "close": 6.71, "volume": 2081911.0}, {"date": "2022-12-16", "close": 6.44, "volume": 3259701.0}, {"date": "2022-12-19", "close": 5.72, "volume": 1776753.0}, {"date": "2022-12-20", "close": 5.79, "volume": 1447764.0}, {"date": "2022-12-21", "close": 5.85, "volume": 1370951.0}, {"date": "2022-12-22", "close": 5.69, "volume": 1320828.0}, {"date": "2022-12-23", "close": 5.46, "volume": 1353201.0}, {"date": "2022-12-27", "close": 4.95, "volume": 2228565.0}, {"date": "2022-12-28", "close": 4.66, "volume": 1571017.0}, {"date": "2022-12-29", "close": 4.94, "volume": 1839844.0}, {"date": "2022-12-30", "close": 5.07, "volume": 2328157.0}, {"date": "2023-01-03", "close": 4.77, "volume": 2107067.0}, {"date": "2023-01-04", "close": 4.68, "volume": 1647432.0}, {"date": "2023-01-05", "close": 4.37, "volume": 2221152.0}, {"date": "2023-01-06", "close": 4.33, "volume": 1534741.0}, {"date": "2023-01-09", "close": 4.26, "volume": 1708172.0}, {"date": "2023-01-10", "close": 4.41, "volume": 1407751.0}, {"date": "2023-01-11", "close": 4.44, "volume": 1618865.0}, {"date": "2023-01-12", "close": 4.7, "volume": 1770365.0}, {"date": "2023-01-13", "close": 4.78, "volume": 1635435.0}, {"date": "2023-01-17", "close": 4.74, "volume": 1847568.0}, {"date": "2023-01-18", "close": 4.56, "volume": 1194016.0}, {"date": "2023-01-19", "close": 4.52, "volume": 1150377.0}, {"date": "2023-01-20", "close": 4.61, "volume": 1097892.0}, {"date": "2023-01-23", "close": 4.6, "volume": 2536730.0}, {"date": "2023-01-24", "close": 4.45, "volume": 1431957.0}, {"date": "2023-01-25", "close": 4.25, "volume": 2250069.0}, {"date": "2023-01-26", "close": 3.95, "volume": 2032395.0}, {"date": "2023-01-27", "close": 4.005, "volume": 1023819.0}, {"date": "2023-01-30", "close": 3.78, "volume": 2482244.0}, {"date": "2023-01-31", "close": 3.8, "volume": 2137929.0}, {"date": "2023-02-01", "close": 4.01, "volume": 2161072.0}, {"date": "2023-02-02", "close": 4.45, "volume": 2097961.0}, {"date": "2023-02-03", "close": 4.33, "volume": 1922734.0}, {"date": "2023-02-06", "close": 4.33, "volume": 1646478.0}, {"date": "2023-02-07", "close": 4.32, "volume": 2142723.0}, {"date": "2023-02-08", "close": 4.1, "volume": 1124654.0}, {"date": "2023-02-09", "close": 3.94, "volume": 2132942.0}, {"date": "2023-02-10", "close": 3.85, "volume": 2036985.0}, {"date": "2023-02-13", "close": 3.77, "volume": 1305828.0}, {"date": "2023-02-14", "close": 3.74, "volume": 1222465.0}, {"date": "2023-02-15", "close": 3.5, "volume": 2621235.0}, {"date": "2023-02-16", "close": 3.23, "volume": 3598663.0}, {"date": "2023-02-17", "close": 3.08, "volume": 3915658.0}, {"date": "2023-02-21", "close": 2.81, "volume": 4680776.0}, {"date": "2023-02-22", "close": 2.81, "volume": 3664768.0}, {"date": "2023-02-23", "close": 2.74, "volume": 3811033.0}, {"date": "2023-02-24", "close": 2.59, "volume": 3594222.0}, {"date": "2023-02-27", "close": 2.52, "volume": 3089632.0}, {"date": "2023-02-28", "close": 2.44, "volume": 2822114.0}, {"date": "2023-03-01", "close": 2.27, "volume": 3142311.0}, {"date": "2023-03-02", "close": 2.03, "volume": 7944372.0}, {"date": "2023-03-03", "close": 1.98, "volume": 4455691.0}, {"date": "2023-03-06", "close": 1.76, "volume": 3309797.0}, {"date": "2023-03-07", "close": 1.725, "volume": 2624923.0}, {"date": "2023-03-08", "close": 1.62, "volume": 3006941.0}, {"date": "2023-03-09", "close": 1.515, "volume": 3046355.0}, {"date": "2023-03-10", "close": 1.44, "volume": 10105930.0}, {"date": "2023-03-13", "close": 1.51, "volume": 4414982.0}, {"date": "2023-03-14", "close": 1.42, "volume": 5346303.0}, {"date": "2023-03-15", "close": 1.43, "volume": 6082274.0}, {"date": "2023-03-16", "close": 1.41, "volume": 4220295.0}, {"date": "2023-03-17", "close": 1.41, "volume": 10518090.0}, {"date": "2023-03-20", "close": 1.35, "volume": 9268408.0}, {"date": "2023-03-21", "close": 1.84, "volume": 9781609.0}, {"date": "2023-03-22", "close": 1.625, "volume": 8729129.0}, {"date": "2023-03-23", "close": 1.46, "volume": 6994165.0}, {"date": "2023-03-24", "close": 1.64, "volume": 3970454.0}, {"date": "2023-03-27", "close": 1.71, "volume": 3288854.0}, {"date": "2023-03-28", "close": 1.66, "volume": 2130038.0}, {"date": "2023-03-29", "close": 1.8, "volume": 2897798.0}, {"date": "2023-03-30", "close": 1.76, "volume": 4836178.0}, {"date": "2023-03-31", "close": 1.82, "volume": 3785893.0}, {"date": "2023-04-03", "close": 1.79, "volume": 3597458.0}, {"date": "2023-04-04", "close": 1.68, "volume": 2354119.0}, {"date": "2023-04-05", "close": 1.67, "volume": 3388672.0}, {"date": "2023-04-06", "close": 1.64, "volume": 3888266.0}, {"date": "2023-04-10", "close": 1.58, "volume": 3198750.0}, {"date": "2023-04-11", "close": 1.54, "volume": 3902501.0}, {"date": "2023-04-12", "close": 1.53, "volume": 4126521.0}, {"date": "2023-04-13", "close": 1.95, "volume": 10703220.0}, {"date": "2023-04-14", "close": 1.93, "volume": 4554470.0}, {"date": "2023-04-17", "close": 2.21, "volume": 6251669.0}, {"date": "2023-04-18", "close": 2.14, "volume": 3335190.0}, {"date": "2023-04-19", "close": 2.38, "volume": 4538408.0}, {"date": "2023-04-20", "close": 2.29, "volume": 5086776.0}, {"date": "2023-04-21", "close": 2.68, "volume": 5507669.0}, {"date": "2023-04-24", "close": 2.44, "volume": 6297704.0}, {"date": "2023-04-25", "close": 2.35, "volume": 3811389.0}, {"date": "2023-04-26", "close": 2.26, "volume": 2829681.0}, {"date": "2023-04-27", "close": 2.62, "volume": 4317445.0}, {"date": "2023-04-28", "close": 2.8, "volume": 4004591.0}, {"date": "2023-05-01", "close": 3.08, "volume": 5047375.0}, {"date": "2023-05-02", "close": 3.08, "volume": 3456971.0}, {"date": "2023-05-03", "close": 3.35, "volume": 5914857.0}, {"date": "2023-05-04", "close": 3.87, "volume": 8296634.0}, {"date": "2023-05-05", "close": 5.54, "volume": 20200670.0}, {"date": "2023-05-08", "close": 6.41, "volume": 16723760.0}, {"date": "2023-05-09", "close": 5.92, "volume": 11419200.0}, {"date": "2023-05-10", "close": 6.22, "volume": 5820346.0}, {"date": "2023-05-11", "close": 2.79, "volume": 20573330.0}, {"date": "2023-05-12", "close": 2.28, "volume": 8716750.0}, {"date": "2023-05-15", "close": 3.22, "volume": 17057610.0}, {"date": "2023-05-16", "close": 3.31, "volume": 7611543.0}, {"date": "2023-05-17", "close": 3.23, "volume": 7132284.0}, {"date": "2023-05-18", "close": 2.81, "volume": 5884945.0}, {"date": "2023-05-19", "close": 2.97, "volume": 4527226.0}, {"date": "2023-05-22", "close": 2.79, "volume": 4105612.0}, {"date": "2023-05-23", "close": 2.79, "volume": 3597478.0}, {"date": "2023-05-24", "close": 2.56, "volume": 2951423.0}, {"date": "2023-05-25", "close": 2.38, "volume": 3332043.0}, {"date": "2023-05-26", "close": 2.54, "volume": 2354869.0}, {"date": "2023-05-30", "close": 2.49, "volume": 2568019.0}, {"date": "2023-05-31", "close": 2.75, "volume": 3118535.0}, {"date": "2023-06-01", "close": 2.94, "volume": 2613250.0}, {"date": "2023-06-02", "close": 2.77, "volume": 2688536.0}, {"date": "2023-06-05", "close": 2.79, "volume": 2693035.0}, {"date": "2023-06-06", "close": 3.29, "volume": 7424671.0}, {"date": "2023-06-07", "close": 3.05, "volume": 3926470.0}, {"date": "2023-06-08", "close": 2.96, "volume": 2182212.0}, {"date": "2023-06-09", "close": 2.84, "volume": 2702909.0}, {"date": "2023-06-12", "close": 2.86, "volume": 2431495.0}, {"date": "2023-06-13", "close": 2.99, "volume": 2945250.0}, {"date": "2023-06-14", "close": 2.87, "volume": 2648295.0}, {"date": "2023-06-15", "close": 2.79, "volume": 2440229.0}, {"date": "2023-06-16", "close": 2.74, "volume": 5520184.0}, {"date": "2023-06-20", "close": 2.84, "volume": 2581732.0}, {"date": "2023-06-21", "close": 2.85, "volume": 1663544.0}, {"date": "2023-06-22", "close": 2.81, "volume": 1147171.0}, {"date": "2023-06-23", "close": 2.69, "volume": 6333343.0}, {"date": "2023-06-26", "close": 2.59, "volume": 1672295.0}, {"date": "2023-06-27", "close": 2.62, "volume": 1619867.0}, {"date": "2023-06-28", "close": 2.67, "volume": 1025440.0}, {"date": "2023-06-29", "close": 2.72, "volume": 1510357.0}, {"date": "2023-06-30", "close": 2.78, "volume": 1566142.0}, {"date": "2023-07-03", "close": 2.74, "volume": 773515.0}, {"date": "2023-07-05", "close": 2.72, "volume": 1298211.0}, {"date": "2023-07-06", "close": 2.63, "volume": 1035282.0}, {"date": "2023-07-07", "close": 2.72, "volume": 1135051.0}, {"date": "2023-07-10", "close": 2.66, "volume": 3444664.0}, {"date": "2023-07-11", "close": 2.56, "volume": 1821747.0}, {"date": "2023-07-12", "close": 2.63, "volume": 1604735.0}, {"date": "2023-07-13", "close": 2.7, "volume": 2085054.0}, {"date": "2023-07-14", "close": 2.78, "volume": 2309631.0}, {"date": "2023-07-17", "close": 3.04, "volume": 4423788.0}, {"date": "2023-07-18", "close": 2.97, "volume": 1872958.0}, {"date": "2023-07-19", "close": 3.1, "volume": 3802970.0}, {"date": "2023-07-20", "close": 2.89, "volume": 2293374.0}, {"date": "2023-07-21", "close": 2.81, "volume": 2062683.0}, {"date": "2023-07-24", "close": 2.65, "volume": 2546384.0}, {"date": "2023-07-25", "close": 2.575, "volume": 1785898.0}, {"date": "2023-07-26", "close": 2.44, "volume": 2298619.0}, {"date": "2023-07-27", "close": 2.33, "volume": 3307379.0}, {"date": "2023-07-28", "close": 2.29, "volume": 1923832.0}, {"date": "2023-07-31", "close": 2.2, "volume": 2320825.0}, {"date": "2023-08-01", "close": 2.04, "volume": 3998483.0}, {"date": "2023-08-02", "close": 1.94, "volume": 2713439.0}, {"date": "2023-08-03", "close": 2.115, "volume": 3525638.0}, {"date": "2023-08-04", "close": 2.01, "volume": 2785447.0}, {"date": "2023-08-07", "close": 1.85, "volume": 3812056.0}, {"date": "2023-08-08", "close": 1.86, "volume": 2602244.0}, {"date": "2023-08-09", "close": 1.67, "volume": 2942036.0}, {"date": "2023-08-10", "close": 1.735, "volume": 1914586.0}, {"date": "2023-08-11", "close": 1.83, "volume": 2647675.0}, {"date": "2023-08-14", "close": 1.85, "volume": 2080251.0}, {"date": "2023-08-15", "close": 1.96, "volume": 1754712.0}, {"date": "2023-08-16", "close": 1.96, "volume": 2121517.0}, {"date": "2023-08-17", "close": 1.84, "volume": 2046532.0}, {"date": "2023-08-18", "close": 1.81, "volume": 1852338.0}, {"date": "2023-08-21", "close": 1.645, "volume": 3170033.0}, {"date": "2023-08-22", "close": 1.7, "volume": 2017977.0}, {"date": "2023-08-23", "close": 1.66, "volume": 1447694.0}, {"date": "2023-08-24", "close": 1.6, "volume": 1807602.0}, {"date": "2023-08-25", "close": 1.65, "volume": 1976310.0}, {"date": "2023-08-28", "close": 1.65, "volume": 2492487.0}, {"date": "2023-08-29", "close": 1.63, "volume": 1185329.0}, {"date": "2023-08-30", "close": 1.65, "volume": 1687445.0}, {"date": "2023-08-31", "close": 1.61, "volume": 1960087.0}, {"date": "2023-09-01", "close": 1.53, "volume": 1892580.0}, {"date": "2023-09-05", "close": 1.46, "volume": 2706906.0}, {"date": "2023-09-06", "close": 1.44, "volume": 2133208.0}, {"date": "2023-09-07", "close": 1.31, "volume": 4156079.0}, {"date": "2023-09-08", "close": 1.29, "volume": 3004785.0}, {"date": "2023-09-11", "close": 1.54, "volume": 10009530.0}, {"date": "2023-09-12", "close": 1.69, "volume": 8828759.0}, {"date": "2023-09-13", "close": 1.64, "volume": 4387799.0}, {"date": "2023-09-14", "close": 1.69, "volume": 3394612.0}, {"date": "2023-09-15", "close": 1.8, "volume": 4192628.0}, {"date": "2023-09-18", "close": 1.67, "volume": 4458480.0}, {"date": "2023-09-19", "close": 1.79, "volume": 2737064.0}, {"date": "2023-09-20", "close": 1.675, "volume": 2352473.0}, {"date": "2023-09-21", "close": 1.635, "volume": 1806928.0}, {"date": "2023-09-22", "close": 1.65, "volume": 1466776.0}, {"date": "2023-09-25", "close": 1.61, "volume": 2061036.0}, {"date": "2023-09-26", "close": 1.47, "volume": 2605329.0}, {"date": "2023-09-27", "close": 1.595, "volume": 1775480.0}, {"date": "2023-09-28", "close": 1.6, "volume": 2371838.0}, {"date": "2023-09-29", "close": 1.69, "volume": 3586029.0}, {"date": "2023-10-02", "close": 1.53, "volume": 2429679.0}, {"date": "2023-10-03", "close": 1.435, "volume": 1968517.0}, {"date": "2023-10-04", "close": 1.39, "volume": 2943042.0}, {"date": "2023-10-05", "close": 1.48, "volume": 1928706.0}, {"date": "2023-10-06", "close": 1.42, "volume": 2031705.0}, {"date": "2023-10-09", "close": 1.42, "volume": 1220443.0}, {"date": "2023-10-10", "close": 1.43, "volume": 1798094.0}, {"date": "2023-10-11", "close": 1.36, "volume": 1587582.0}, {"date": "2023-10-12", "close": 1.28, "volume": 2340113.0}, {"date": "2023-10-13", "close": 1.31, "volume": 1627227.0}, {"date": "2023-10-16", "close": 1.39, "volume": 1175728.0}, {"date": "2023-10-17", "close": 1.45, "volume": 1359990.0}, {"date": "2023-10-18", "close": 1.41, "volume": 898772.0}, {"date": "2023-10-19", "close": 1.255, "volume": 1326906.0}, {"date": "2023-10-20", "close": 1.3, "volume": 982732.0}, {"date": "2023-10-23", "close": 1.43, "volume": 8608795.0}, {"date": "2023-10-24", "close": 1.8, "volume": 26619600.0}, {"date": "2023-10-25", "close": 1.58, "volume": 4430327.0}, {"date": "2023-10-26", "close": 2.05, "volume": 21266630.0}, {"date": "2023-10-27", "close": 2.48, "volume": 33114050.0}, {"date": "2023-10-30", "close": 3.08, "volume": 20374770.0}, {"date": "2023-10-31", "close": 3.14, "volume": 18515830.0}, {"date": "2023-11-01", "close": 3.25, "volume": 11488530.0}, {"date": "2023-11-02", "close": 3.7, "volume": 12251770.0}, {"date": "2023-11-03", "close": 3.75, "volume": 10077800.0}, {"date": "2023-11-06", "close": 3.6, "volume": 6648719.0}, {"date": "2023-11-07", "close": 3.63, "volume": 4138523.0}, {"date": "2023-11-08", "close": 3.43, "volume": 4208530.0}, {"date": "2023-11-09", "close": 2.845, "volume": 7928927.0}, {"date": "2023-11-10", "close": 3.11, "volume": 6100840.0}, {"date": "2023-11-13", "close": 3.44, "volume": 7368544.0}, {"date": "2023-11-14", "close": 3.63, "volume": 4743535.0}, {"date": "2023-11-15", "close": 4.09, "volume": 5823949.0}, {"date": "2023-11-16", "close": 4.09, "volume": 4050524.0}, {"date": "2023-11-17", "close": 4.14, "volume": 4992274.0}, {"date": "2023-11-20", "close": 4.05, "volume": 5306038.0}, {"date": "2023-11-21", "close": 3.74, "volume": 3600576.0}, {"date": "2023-11-22", "close": 4.19, "volume": 5004182.0}, {"date": "2023-11-24", "close": 4.12, "volume": 2333742.0}, {"date": "2023-11-27", "close": 4.22, "volume": 3228707.0}, {"date": "2023-11-28", "close": 4.04, "volume": 2932877.0}, {"date": "2023-11-29", "close": 3.98, "volume": 3504248.0}, {"date": "2023-11-30", "close": 3.68, "volume": 4638669.0}, {"date": "2023-12-01", "close": 3.78, "volume": 3067243.0}, {"date": "2023-12-04", "close": 3.72, "volume": 2895452.0}, {"date": "2023-12-05", "close": 3.68, "volume": 1951095.0}, {"date": "2023-12-06", "close": 3.72, "volume": 3041109.0}, {"date": "2023-12-07", "close": 3.46, "volume": 3706572.0}, {"date": "2023-12-08", "close": 3.43, "volume": 2498706.0}, {"date": "2023-12-11", "close": 3.18, "volume": 4850874.0}, {"date": "2023-12-12", "close": 3.72, "volume": 6701831.0}, {"date": "2023-12-13", "close": 3.93, "volume": 6202135.0}, {"date": "2023-12-14", "close": 4.07, "volume": 5922767.0}, {"date": "2023-12-15", "close": 4.3, "volume": 17353630.0}, {"date": "2023-12-18", "close": 4.16, "volume": 3961716.0}, {"date": "2023-12-19", "close": 4.26, "volume": 2766820.0}, {"date": "2023-12-20", "close": 4.53, "volume": 8055830.0}, {"date": "2023-12-21", "close": 4.08, "volume": 4192065.0}, {"date": "2023-12-22", "close": 4.44, "volume": 3363088.0}, {"date": "2023-12-26", "close": 4.64, "volume": 2757195.0}, {"date": "2023-12-27", "close": 5.19, "volume": 5732001.0}, {"date": "2023-12-28", "close": 5.21, "volume": 3461653.0}, {"date": "2023-12-29", "close": 5.02, "volume": 3371505.0}, {"date": "2024-01-02", "close": 5.24, "volume": 3224158.0}, {"date": "2024-01-03", "close": 4.725, "volume": 3860610.0}, {"date": "2024-01-04", "close": 4.83, "volume": 2442953.0}, {"date": "2024-01-05", "close": 4.41, "volume": 3366827.0}, {"date": "2024-01-08", "close": 4.47, "volume": 3989178.0}, {"date": "2024-01-09", "close": 4.24, "volume": 3115661.0}, {"date": "2024-01-10", "close": 4.19, "volume": 2274897.0}, {"date": "2024-01-11", "close": 3.97, "volume": 3441706.0}, {"date": "2024-01-12", "close": 3.85, "volume": 3806889.0}, {"date": "2024-01-16", "close": 3.77, "volume": 2424682.0}, {"date": "2024-01-17", "close": 3.65, "volume": 3230123.0}, {"date": "2024-01-18", "close": 3.63, "volume": 3509433.0}, {"date": "2024-01-19", "close": 3.6, "volume": 2494650.0}, {"date": "2024-01-22", "close": 3.65, "volume": 4316072.0}, {"date": "2024-01-23", "close": 3.36, "volume": 4652765.0}, {"date": "2024-01-24", "close": 3.225, "volume": 2982481.0}, {"date": "2024-01-25", "close": 3.3, "volume": 2679593.0}, {"date": "2024-01-26", "close": 3.29, "volume": 2208452.0}, {"date": "2024-01-29", "close": 3.65, "volume": 3018422.0}, {"date": "2024-01-30", "close": 3.52, "volume": 2881931.0}, {"date": "2024-01-31", "close": 3.36, "volume": 4580227.0}, {"date": "2024-02-01", "close": 3.65, "volume": 4081384.0}, {"date": "2024-02-02", "close": 4.14, "volume": 4360974.0}, {"date": "2024-02-05", "close": 4.04, "volume": 5167743.0}, {"date": "2024-02-06", "close": 4.22, "volume": 3709932.0}, {"date": "2024-02-07", "close": 4.14, "volume": 2599757.0}, {"date": "2024-02-08", "close": 4.31, "volume": 2487519.0}, {"date": "2024-02-09", "close": 4.58, "volume": 3306342.0}, {"date": "2024-02-12", "close": 4.74, "volume": 3556830.0}, {"date": "2024-02-13", "close": 4.23, "volume": 3692760.0}, {"date": "2024-02-14", "close": 4.58, "volume": 2507444.0}, {"date": "2024-02-15", "close": 4.78, "volume": 3164425.0}, {"date": "2024-02-16", "close": 4.85, "volume": 2226370.0}, {"date": "2024-02-20", "close": 4.73, "volume": 4270810.0}, {"date": "2024-02-21", "close": 4.68, "volume": 2409878.0}, {"date": "2024-02-22", "close": 5.24, "volume": 5320496.0}, {"date": "2024-02-23", "close": 3.5, "volume": 15544530.0}, {"date": "2024-02-26", "close": 4.19, "volume": 10418950.0}, {"date": "2024-02-27", "close": 4.59, "volume": 5256840.0}, {"date": "2024-02-28", "close": 4.55, "volume": 4090839.0}, {"date": "2024-02-29", "close": 4.73, "volume": 4553641.0}, {"date": "2024-03-01", "close": 4.71, "volume": 3215542.0}, {"date": "2024-03-04", "close": 5.07, "volume": 3910053.0}, {"date": "2024-03-05", "close": 4.82, "volume": 3663662.0}, {"date": "2024-03-06", "close": 5.08, "volume": 3617979.0}, {"date": "2024-03-07", "close": 5.05, "volume": 3252063.0}, {"date": "2024-03-08", "close": 5.49, "volume": 4259778.0}, {"date": "2024-03-11", "close": 5.14, "volume": 3639208.0}, {"date": "2024-03-12", "close": 5.05, "volume": 2528472.0}, {"date": "2024-03-13", "close": 5.08, "volume": 3012801.0}, {"date": "2024-03-14", "close": 4.91, "volume": 2769686.0}, {"date": "2024-03-15", "close": 5.13, "volume": 8955847.0}, {"date": "2024-03-18", "close": 5.23, "volume": 3231050.0}, {"date": "2024-03-19", "close": 5.43, "volume": 2856319.0}, {"date": "2024-03-20", "close": 5.99, "volume": 8582034.0}, {"date": "2024-03-21", "close": 6.17, "volume": 5010254.0}, {"date": "2024-03-22", "close": 6.07, "volume": 5266643.0}, {"date": "2024-03-25", "close": 5.44, "volume": 4439565.0}, {"date": "2024-03-26", "close": 5.12, "volume": 2950073.0}, {"date": "2024-03-27", "close": 5.46, "volume": 5237370.0}, {"date": "2024-03-28", "close": 5.37, "volume": 4630603.0}, {"date": "2024-04-01", "close": 5.32, "volume": 4689405.0}, {"date": "2024-04-02", "close": 5.27, "volume": 3137579.0}, {"date": "2024-04-03", "close": 5.71, "volume": 4153876.0}, {"date": "2024-04-04", "close": 5.62, "volume": 3698150.0}, {"date": "2024-04-05", "close": 5.71, "volume": 3308058.0}, {"date": "2024-04-08", "close": 6.17, "volume": 3204763.0}, {"date": "2024-04-09", "close": 6.16, "volume": 3397135.0}, {"date": "2024-04-10", "close": 5.96, "volume": 4355450.0}, {"date": "2024-04-11", "close": 6.06, "volume": 3349679.0}, {"date": "2024-04-12", "close": 5.11, "volume": 6881878.0}, {"date": "2024-04-15", "close": 5.24, "volume": 3844244.0}, {"date": "2024-04-16", "close": 4.92, "volume": 2879745.0}, {"date": "2024-04-17", "close": 5.24, "volume": 4754958.0}, {"date": "2024-04-18", "close": 4.91, "volume": 3516802.0}, {"date": "2024-04-19", "close": 5.27, "volume": 4571786.0}, {"date": "2024-04-22", "close": 4.94, "volume": 5468509.0}, {"date": "2024-04-23", "close": 5.49, "volume": 30697000.0}, {"date": "2024-04-24", "close": 4.82, "volume": 7938366.0}, {"date": "2024-04-25", "close": 5.11, "volume": 8556026.0}, {"date": "2024-04-26", "close": 7.35, "volume": 40280220.0}, {"date": "2024-04-29", "close": 8.99, "volume": 66104820.0}, {"date": "2024-04-30", "close": 7.99, "volume": 15004110.0}, {"date": "2024-05-01", "close": 8.54, "volume": 12801090.0}, {"date": "2024-05-02", "close": 8.97, "volume": 9810042.0}, {"date": "2024-05-03", "close": 9.15, "volume": 14704250.0}, {"date": "2024-05-06", "close": 7.81, "volume": 10789460.0}, {"date": "2024-05-07", "close": 8.26, "volume": 9581369.0}, {"date": "2024-05-08", "close": 7.92, "volume": 5212663.0}, {"date": "2024-05-09", "close": 8.06, "volume": 4499599.0}, {"date": "2024-05-10", "close": 8.12, "volume": 4112241.0}, {"date": "2024-05-13", "close": 8.63, "volume": 6184298.0}, {"date": "2024-05-14", "close": 8.4, "volume": 6866991.0}, {"date": "2024-05-15", "close": 8.1, "volume": 4694768.0}, {"date": "2024-05-16", "close": 7.75, "volume": 4874075.0}, {"date": "2024-05-17", "close": 7.65, "volume": 4923091.0}, {"date": "2024-05-20", "close": 7.04, "volume": 7273974.0}, {"date": "2024-05-21", "close": 6.805, "volume": 4884878.0}, {"date": "2024-05-22", "close": 6.94, "volume": 4136143.0}, {"date": "2024-05-23", "close": 6.68, "volume": 3452936.0}, {"date": "2024-05-24", "close": 6.52, "volume": 1917071.0}, {"date": "2024-05-28", "close": 6.62, "volume": 3992417.0}, {"date": "2024-05-29", "close": 6.42, "volume": 2755166.0}, {"date": "2024-05-30", "close": 6.61, "volume": 3134667.0}, {"date": "2024-05-31", "close": 6.42, "volume": 3864693.0}, {"date": "2024-06-03", "close": 6.2, "volume": 4758246.0}, {"date": "2024-06-04", "close": 6.15, "volume": 2368396.0}, {"date": "2024-06-05", "close": 6.36, "volume": 2802967.0}, {"date": "2024-06-06", "close": 6.09, "volume": 2265073.0}, {"date": "2024-06-07", "close": 6.1, "volume": 2496286.0}, {"date": "2024-06-10", "close": 6.24, "volume": 3096818.0}, {"date": "2024-06-11", "close": 5.96, "volume": 4790981.0}, {"date": "2024-06-12", "close": 5.6, "volume": 5203364.0}, {"date": "2024-06-13", "close": 5.87, "volume": 2659455.0}, {"date": "2024-06-14", "close": 5.96, "volume": 2686223.0}, {"date": "2024-06-17", "close": 5.83, "volume": 3684893.0}, {"date": "2024-06-18", "close": 6.23, "volume": 2663726.0}, {"date": "2024-06-20", "close": 6.5, "volume": 6298734.0}, {"date": "2024-06-21", "close": 7.26, "volume": 14973400.0}, {"date": "2024-06-24", "close": 7.34, "volume": 4934255.0}, {"date": "2024-06-25", "close": 7.27, "volume": 3556114.0}, {"date": "2024-06-26", "close": 6.77, "volume": 3089414.0}, {"date": "2024-06-27", "close": 6.54, "volume": 2771541.0}, {"date": "2024-06-28", "close": 6.32, "volume": 5920816.0}, {"date": "2024-07-01", "close": 6.27, "volume": 2226852.0}, {"date": "2024-07-02", "close": 6.18, "volume": 1669051.0}, {"date": "2024-07-03", "close": 6.28, "volume": 766080.0}, {"date": "2024-07-05", "close": 6.36, "volume": 1295615.0}, {"date": "2024-07-08", "close": 6.64, "volume": 1841871.0}, {"date": "2024-07-09", "close": 6.5, "volume": 1122899.0}, {"date": "2024-07-10", "close": 6.58, "volume": 1130610.0}, {"date": "2024-07-11", "close": 6.7, "volume": 1767846.0}, {"date": "2024-07-12", "close": 6.62, "volume": 1599748.0}, {"date": "2024-07-15", "close": 6.36, "volume": 2090732.0}, {"date": "2024-07-16", "close": 6.4, "volume": 2164269.0}, {"date": "2024-07-17", "close": 6.13, "volume": 2347413.0}, {"date": "2024-07-18", "close": 5.98, "volume": 2697340.0}, {"date": "2024-07-19", "close": 5.79, "volume": 1762883.0}, {"date": "2024-07-22", "close": 5.71, "volume": 2519781.0}, {"date": "2024-07-23", "close": 5.65, "volume": 1583359.0}, {"date": "2024-07-24", "close": 5.33, "volume": 2820365.0}, {"date": "2024-07-25", "close": 5.49, "volume": 2498348.0}, {"date": "2024-07-26", "close": 5.61, "volume": 1708462.0}, {"date": "2024-07-29", "close": 5.43, "volume": 2602620.0}, {"date": "2024-07-30", "close": 5.28, "volume": 2367489.0}, {"date": "2024-07-31", "close": 5.15, "volume": 3903099.0}, {"date": "2024-08-01", "close": 4.79, "volume": 4392627.0}, {"date": "2024-08-02", "close": 4.68, "volume": 3374617.0}, {"date": "2024-08-05", "close": 4.4, "volume": 4837471.0}, {"date": "2024-08-06", "close": 4.3, "volume": 3624074.0}, {"date": "2024-08-07", "close": 4.16, "volume": 2578925.0}, {"date": "2024-08-08", "close": 4.35, "volume": 2112937.0}, {"date": "2024-08-09", "close": 4.54, "volume": 2498114.0}, {"date": "2024-08-12", "close": 4.42, "volume": 3199155.0}, {"date": "2024-08-13", "close": 3.76, "volume": 8339910.0}, {"date": "2024-08-14", "close": 3.88, "volume": 5225508.0}, {"date": "2024-08-15", "close": 3.98, "volume": 2855557.0}, {"date": "2024-08-16", "close": 4.01, "volume": 2340125.0}, {"date": "2024-08-19", "close": 4.0, "volume": 6558051.0}, {"date": "2024-08-20", "close": 3.97, "volume": 2219661.0}, {"date": "2024-08-21", "close": 4.4, "volume": 3619733.0}, {"date": "2024-08-22", "close": 4.16, "volume": 2210655.0}, {"date": "2024-08-23", "close": 4.25, "volume": 1934718.0}, {"date": "2024-08-26", "close": 4.21, "volume": 2204082.0}, {"date": "2024-08-27", "close": 4.19, "volume": 1518131.0}, {"date": "2024-08-28", "close": 4.06, "volume": 1508196.0}, {"date": "2024-08-29", "close": 3.8, "volume": 2513952.0}, {"date": "2024-08-30", "close": 3.95, "volume": 2278389.0}, {"date": "2024-09-03", "close": 3.7, "volume": 3124598.0}, {"date": "2024-09-04", "close": 3.7, "volume": 2791359.0}, {"date": "2024-09-05", "close": 3.45, "volume": 4360428.0}, {"date": "2024-09-06", "close": 3.38, "volume": 2311037.0}, {"date": "2024-09-09", "close": 3.55, "volume": 4089950.0}, {"date": "2024-09-10", "close": 3.62, "volume": 3173276.0}, {"date": "2024-09-11", "close": 3.62, "volume": 2006449.0}, {"date": "2024-09-12", "close": 3.49, "volume": 2037771.0}, {"date": "2024-09-13", "close": 3.58, "volume": 2206901.0}, {"date": "2024-09-16", "close": 3.49, "volume": 2188097.0}, {"date": "2024-09-17", "close": 3.32, "volume": 2891349.0}, {"date": "2024-09-18", "close": 3.42, "volume": 3431527.0}, {"date": "2024-09-19", "close": 3.48, "volume": 3043054.0}, {"date": "2024-09-20", "close": 3.52, "volume": 4234521.0}, {"date": "2024-09-23", "close": 3.44, "volume": 2893834.0}, {"date": "2024-09-24", "close": 3.6, "volume": 2310489.0}, {"date": "2024-09-25", "close": 3.56, "volume": 1460207.0}, {"date": "2024-09-26", "close": 3.9, "volume": 2352006.0}, {"date": "2024-09-27", "close": 3.93, "volume": 3176869.0}, {"date": "2024-09-30", "close": 3.72, "volume": 2144020.0}, {"date": "2024-10-01", "close": 3.6, "volume": 2342794.0}, {"date": "2024-10-02", "close": 3.57, "volume": 1707881.0}, {"date": "2024-10-03", "close": 3.4, "volume": 2190296.0}, {"date": "2024-10-04", "close": 3.43, "volume": 1552128.0}, {"date": "2024-10-07", "close": 3.49, "volume": 2980683.0}, {"date": "2024-10-08", "close": 3.52, "volume": 1186146.0}, {"date": "2024-10-09", "close": 3.32, "volume": 2429292.0}, {"date": "2024-10-10", "close": 3.23, "volume": 2304811.0}, {"date": "2024-10-11", "close": 3.65, "volume": 3079113.0}, {"date": "2024-10-14", "close": 3.72, "volume": 1860624.0}, {"date": "2024-10-15", "close": 3.7, "volume": 2304932.0}, {"date": "2024-10-16", "close": 3.71, "volume": 1919188.0}, {"date": "2024-10-17", "close": 3.44, "volume": 2498201.0}, {"date": "2024-10-18", "close": 3.55, "volume": 1398693.0}, {"date": "2024-10-21", "close": 3.55, "volume": 1649396.0}, {"date": "2024-10-22", "close": 3.49, "volume": 1114206.0}, {"date": "2024-10-23", "close": 3.46, "volume": 5144944.0}, {"date": "2024-10-24", "close": 4.21, "volume": 12631260.0}, {"date": "2024-10-25", "close": 5.32, "volume": 64835540.0}, {"date": "2024-10-28", "close": 6.17, "volume": 30950060.0}, {"date": "2024-10-29", "close": 5.61, "volume": 12379710.0}, {"date": "2024-10-30", "close": 5.64, "volume": 9340088.0}, {"date": "2024-10-31", "close": 5.21, "volume": 7676812.0}, {"date": "2024-11-01", "close": 5.28, "volume": 4434733.0}, {"date": "2024-11-04", "close": 5.2, "volume": 3988496.0}, {"date": "2024-11-05", "close": 5.44, "volume": 5004327.0}, {"date": "2024-11-06", "close": 5.42, "volume": 9715552.0}, {"date": "2024-11-07", "close": 5.3, "volume": 4543342.0}, {"date": "2024-11-08", "close": 5.57, "volume": 5617823.0}, {"date": "2024-11-11", "close": 5.45, "volume": 5134544.0}, {"date": "2024-11-12", "close": 4.95, "volume": 10311890.0}, {"date": "2024-11-13", "close": 4.83, "volume": 4152081.0}, {"date": "2024-11-14", "close": 4.87, "volume": 4959492.0}, {"date": "2024-11-15", "close": 4.49, "volume": 5139451.0}, {"date": "2024-11-18", "close": 5.01, "volume": 4706365.0}, {"date": "2024-11-19", "close": 5.35, "volume": 4171673.0}, {"date": "2024-11-20", "close": 4.875, "volume": 5056380.0}, {"date": "2024-11-21", "close": 5.035, "volume": 3367901.0}, {"date": "2024-11-22", "close": 5.1, "volume": 3420665.0}, {"date": "2024-11-25", "close": 5.04, "volume": 3155493.0}, {"date": "2024-11-26", "close": 5.12, "volume": 2991616.0}, {"date": "2024-11-27", "close": 5.1, "volume": 1506302.0}, {"date": "2024-11-29", "close": 5.04, "volume": 1793419.0}, {"date": "2024-12-02", "close": 4.97, "volume": 4238194.0}, {"date": "2024-12-03", "close": 4.56, "volume": 3976257.0}, {"date": "2024-12-04", "close": 4.74, "volume": 3041766.0}, {"date": "2024-12-05", "close": 4.57, "volume": 2350499.0}, {"date": "2024-12-06", "close": 4.96, "volume": 3475985.0}, {"date": "2024-12-09", "close": 4.8, "volume": 3930933.0}, {"date": "2024-12-10", "close": 4.64, "volume": 2974516.0}, {"date": "2024-12-11", "close": 3.15, "volume": 28653840.0}, {"date": "2024-12-12", "close": 3.04, "volume": 9945270.0}, {"date": "2024-12-13", "close": 2.87, "volume": 8883166.0}, {"date": "2024-12-16", "close": 3.06, "volume": 10199660.0}, {"date": "2024-12-17", "close": 2.83, "volume": 10250410.0}, {"date": "2024-12-18", "close": 2.65, "volume": 5589175.0}, {"date": "2024-12-19", "close": 2.67, "volume": 4226981.0}, {"date": "2024-12-20", "close": 2.62, "volume": 7886461.0}, {"date": "2024-12-23", "close": 2.67, "volume": 3693310.0}, {"date": "2024-12-24", "close": 2.63, "volume": 2016940.0}, {"date": "2024-12-26", "close": 2.69, "volume": 4482268.0}, {"date": "2024-12-27", "close": 2.78, "volume": 8062193.0}, {"date": "2024-12-30", "close": 2.68, "volume": 8014085.0}, {"date": "2024-12-31", "close": 2.56, "volume": 5284867.0}, {"date": "2025-01-02", "close": 2.57, "volume": 4205989.0}, {"date": "2025-01-03", "close": 2.81, "volume": 4895072.0}, {"date": "2025-01-06", "close": 2.76, "volume": 4846403.0}, {"date": "2025-01-07", "close": 2.73, "volume": 4138081.0}, {"date": "2025-01-08", "close": 2.56, "volume": 3918784.0}, {"date": "2025-01-10", "close": 2.42, "volume": 6346674.0}, {"date": "2025-01-13", "close": 2.48, "volume": 5561406.0}, {"date": "2025-01-14", "close": 2.32, "volume": 6068060.0}, {"date": "2025-01-15", "close": 2.39, "volume": 4377692.0}, {"date": "2025-01-16", "close": 3.04, "volume": 19786200.0}, {"date": "2025-01-17", "close": 2.94, "volume": 11811560.0}, {"date": "2025-01-21", "close": 3.22, "volume": 7653795.0}, {"date": "2025-01-22", "close": 3.22, "volume": 5480652.0}, {"date": "2025-01-23", "close": 3.12, "volume": 4247411.0}, {"date": "2025-01-24", "close": 3.17, "volume": 5107463.0}, {"date": "2025-01-27", "close": 3.13, "volume": 7534126.0}, {"date": "2025-01-28", "close": 3.08, "volume": 3462614.0}, {"date": "2025-01-29", "close": 3.16, "volume": 14347290.0}, {"date": "2025-01-30", "close": 3.47, "volume": 6263561.0}, {"date": "2025-01-31", "close": 3.45, "volume": 5943085.0}, {"date": "2025-02-03", "close": 3.2, "volume": 4474168.0}, {"date": "2025-02-04", "close": 3.19, "volume": 2697187.0}, {"date": "2025-02-05", "close": 3.19, "volume": 4574858.0}, {"date": "2025-02-06", "close": 3.31, "volume": 3345218.0}, {"date": "2025-02-07", "close": 3.36, "volume": 4254873.0}, {"date": "2025-02-10", "close": 3.39, "volume": 3387612.0}, {"date": "2025-02-11", "close": 3.17, "volume": 3766567.0}, {"date": "2025-02-12", "close": 3.24, "volume": 3023026.0}, {"date": "2025-02-13", "close": 3.32, "volume": 2708873.0}, {"date": "2025-02-14", "close": 3.62, "volume": 9757737.0}, {"date": "2025-02-18", "close": 3.35, "volume": 5538471.0}, {"date": "2025-02-19", "close": 3.9, "volume": 18618550.0}, {"date": "2025-02-20", "close": 3.64, "volume": 6350972.0}, {"date": "2025-02-21", "close": 3.42, "volume": 5166152.0}, {"date": "2025-02-24", "close": 3.22, "volume": 4240732.0}, {"date": "2025-02-25", "close": 3.03, "volume": 6135857.0}, {"date": "2025-02-26", "close": 3.0, "volume": 4292809.0}, {"date": "2025-02-27", "close": 2.86, "volume": 5396572.0}, {"date": "2025-02-28", "close": 3.29, "volume": 13127970.0}, {"date": "2025-03-03", "close": 2.85, "volume": 8632759.0}, {"date": "2025-03-04", "close": 3.02, "volume": 8908388.0}, {"date": "2025-03-05", "close": 3.06, "volume": 5015886.0}, {"date": "2025-03-06", "close": 2.99, "volume": 4007322.0}, {"date": "2025-03-07", "close": 3.0, "volume": 4124543.0}, {"date": "2025-03-10", "close": 2.91, "volume": 5950374.0}, {"date": "2025-03-11", "close": 2.82, "volume": 5163183.0}, {"date": "2025-03-12", "close": 2.87, "volume": 3444772.0}, {"date": "2025-03-13", "close": 2.9, "volume": 4286767.0}, {"date": "2025-03-14", "close": 2.87, "volume": 3724377.0}, {"date": "2025-03-17", "close": 2.91, "volume": 3346756.0}, {"date": "2025-03-18", "close": 2.81, "volume": 4165120.0}, {"date": "2025-03-19", "close": 2.76, "volume": 4358562.0}, {"date": "2025-03-20", "close": 2.75, "volume": 3544520.0}, {"date": "2025-03-21", "close": 2.71, "volume": 9105068.0}, {"date": "2025-03-24", "close": 2.85, "volume": 4479370.0}, {"date": "2025-03-25", "close": 2.74, "volume": 3911557.0}, {"date": "2025-03-26", "close": 2.78, "volume": 4375725.0}, {"date": "2025-03-27", "close": 3.36, "volume": 16428190.0}, {"date": "2025-03-28", "close": 3.14, "volume": 8811592.0}, {"date": "2025-03-31", "close": 3.01, "volume": 6797578.0}, {"date": "2025-04-01", "close": 2.96, "volume": 6401510.0}, {"date": "2025-04-02", "close": 3.05, "volume": 5267271.0}, {"date": "2025-04-03", "close": 2.97, "volume": 6034479.0}, {"date": "2025-04-04", "close": 2.83, "volume": 7969332.0}, {"date": "2025-04-07", "close": 2.72, "volume": 12850660.0}, {"date": "2025-04-08", "close": 2.42, "volume": 10241420.0}, {"date": "2025-04-09", "close": 2.6, "volume": 10055770.0}, {"date": "2025-04-10", "close": 2.46, "volume": 8320373.0}, {"date": "2025-04-11", "close": 2.63, "volume": 6870630.0}, {"date": "2025-04-14", "close": 2.89, "volume": 11005570.0}, {"date": "2025-04-15", "close": 2.78, "volume": 8829074.0}, {"date": "2025-04-16", "close": 2.48, "volume": 8278056.0}, {"date": "2025-04-17", "close": 2.47, "volume": 4706743.0}, {"date": "2025-04-21", "close": 2.51, "volume": 4701258.0}, {"date": "2025-04-22", "close": 2.69, "volume": 6178131.0}, {"date": "2025-04-23", "close": 2.69, "volume": 5650891.0}, {"date": "2025-04-24", "close": 2.69, "volume": 3360030.0}, {"date": "2025-04-25", "close": 2.61, "volume": 3296891.0}, {"date": "2025-04-28", "close": 2.63, "volume": 3701124.0}, {"date": "2025-04-29", "close": 2.49, "volume": 4433102.0}, {"date": "2025-04-30", "close": 2.51, "volume": 3470591.0}, {"date": "2025-05-01", "close": 2.49, "volume": 3132866.0}, {"date": "2025-05-02", "close": 2.54, "volume": 3797006.0}, {"date": "2025-05-05", "close": 2.1, "volume": 31017880.0}, {"date": "2025-05-06", "close": 2.01, "volume": 22458380.0}, {"date": "2025-05-07", "close": 1.89, "volume": 14750850.0}, {"date": "2025-05-08", "close": 2.09, "volume": 17767210.0}, {"date": "2025-05-09", "close": 2.07, "volume": 6528774.0}, {"date": "2025-05-12", "close": 2.36, "volume": 12700740.0}, {"date": "2025-05-13", "close": 2.51, "volume": 14881210.0}, {"date": "2025-05-14", "close": 2.49, "volume": 9771713.0}, {"date": "2025-05-15", "close": 2.67, "volume": 9328516.0}, {"date": "2025-05-16", "close": 2.84, "volume": 8765491.0}, {"date": "2025-05-19", "close": 2.8, "volume": 10266020.0}, {"date": "2025-05-20", "close": 2.9, "volume": 12477410.0}, {"date": "2025-05-21", "close": 2.65, "volume": 9684463.0}, {"date": "2025-05-22", "close": 2.68, "volume": 8131319.0}, {"date": "2025-05-23", "close": 2.53, "volume": 6287866.0}, {"date": "2025-05-27", "close": 2.53, "volume": 7734039.0}, {"date": "2025-05-28", "close": 2.46, "volume": 4323726.0}, {"date": "2025-05-29", "close": 2.6, "volume": 6451413.0}, {"date": "2025-05-30", "close": 2.66, "volume": 9458734.0}, {"date": "2025-06-02", "close": 2.67, "volume": 12149780.0}, {"date": "2025-06-03", "close": 2.71, "volume": 8402949.0}, {"date": "2025-06-04", "close": 2.93, "volume": 11300550.0}, {"date": "2025-06-05", "close": 2.9, "volume": 7131326.0}, {"date": "2025-06-06", "close": 3.15, "volume": 18810230.0}, {"date": "2025-06-09", "close": 3.44, "volume": 25901080.0}, {"date": "2025-06-10", "close": 3.34, "volume": 16670330.0}, {"date": "2025-06-11", "close": 3.24, "volume": 8691229.0}, {"date": "2025-06-12", "close": 3.19, "volume": 8667458.0}, {"date": "2025-06-13", "close": 3.07, "volume": 16731760.0}, {"date": "2025-06-16", "close": 3.13, "volume": 7141563.0}, {"date": "2025-06-17", "close": 2.84, "volume": 9589183.0}, {"date": "2025-06-18", "close": 2.84, "volume": 5555582.0}, {"date": "2025-06-20", "close": 2.87, "volume": 9118393.0}, {"date": "2025-06-23", "close": 2.76, "volume": 6737564.0}, {"date": "2025-06-24", "close": 2.79, "volume": 4490901.0}, {"date": "2025-06-25", "close": 2.76, "volume": 5272418.0}, {"date": "2025-06-26", "close": 2.79, "volume": 3495075.0}, {"date": "2025-06-27", "close": 2.7, "volume": 15458460.0}, {"date": "2025-06-30", "close": 2.64, "volume": 5164378.0}, {"date": "2025-07-01", "close": 2.57, "volume": 5305955.0}, {"date": "2025-07-02", "close": 2.64, "volume": 6770763.0}, {"date": "2025-07-03", "close": 2.72, "volume": 3275284.0}, {"date": "2025-07-07", "close": 2.72, "volume": 8591142.0}, {"date": "2025-07-08", "close": 2.71, "volume": 6024430.0}, {"date": "2025-07-09", "close": 2.79, "volume": 7894698.0}, {"date": "2025-07-10", "close": 2.87, "volume": 5284525.0}, {"date": "2025-07-11", "close": 2.81, "volume": 6042113.0}, {"date": "2025-07-14", "close": 2.9, "volume": 5684882.0}, {"date": "2025-07-15", "close": 2.74, "volume": 6767053.0}, {"date": "2025-07-16", "close": 2.75, "volume": 6411536.0}, {"date": "2025-07-17", "close": 2.83, "volume": 7246529.0}, {"date": "2025-07-18", "close": 2.75, "volume": 7056820.0}, {"date": "2025-07-21", "close": 2.68, "volume": 6106860.0}, {"date": "2025-07-22", "close": 2.71, "volume": 5404488.0}, {"date": "2025-07-23", "close": 2.99, "volume": 11886410.0}, {"date": "2025-07-24", "close": 3.01, "volume": 7272454.0}, {"date": "2025-07-25", "close": 2.86, "volume": 19865490.0}, {"date": "2025-07-28", "close": 2.65, "volume": 9891371.0}, {"date": "2025-07-29", "close": 2.54, "volume": 7129451.0}, {"date": "2025-07-30", "close": 2.56, "volume": 7107040.0}, {"date": "2025-07-31", "close": 2.46, "volume": 7941890.0}, {"date": "2025-08-01", "close": 2.37, "volume": 7045481.0}, {"date": "2025-08-04", "close": 2.41, "volume": 6545479.0}, {"date": "2025-08-05", "close": 2.41, "volume": 6165738.0}, {"date": "2025-08-06", "close": 2.38, "volume": 4101956.0}, {"date": "2025-08-07", "close": 2.405, "volume": 7918140.0}, {"date": "2025-08-08", "close": 2.44, "volume": 4761687.0}, {"date": "2025-08-11", "close": 2.47, "volume": 9044756.0}, {"date": "2025-08-12", "close": 2.47, "volume": 7531008.0}, {"date": "2025-08-13", "close": 2.82, "volume": 30832960.0}, {"date": "2025-08-14", "close": 2.71, "volume": 9757685.0}, {"date": "2025-08-15", "close": 2.55, "volume": 9855931.0}, {"date": "2025-08-18", "close": 2.43, "volume": 12142510.0}, {"date": "2025-08-19", "close": 2.28, "volume": 10183500.0}, {"date": "2025-08-20", "close": 2.26, "volume": 7531587.0}, {"date": "2025-08-21", "close": 2.24, "volume": 5683448.0}, {"date": "2025-08-22", "close": 2.31, "volume": 9560449.0}, {"date": "2025-08-25", "close": 2.25, "volume": 7293869.0}, {"date": "2025-08-26", "close": 2.38, "volume": 11949470.0}, {"date": "2025-08-27", "close": 2.34, "volume": 6127313.0}, {"date": "2025-08-28", "close": 2.33, "volume": 6463824.0}, {"date": "2025-08-29", "close": 2.34, "volume": 5643529.0}, {"date": "2025-09-02", "close": 2.38, "volume": 8459592.0}, {"date": "2025-09-03", "close": 2.37, "volume": 6845333.0}, {"date": "2025-09-04", "close": 2.39, "volume": 6341027.0}, {"date": "2025-09-05", "close": 2.4, "volume": 5889865.0}, {"date": "2025-09-08", "close": 2.41, "volume": 11531510.0}, {"date": "2025-09-09", "close": 2.57, "volume": 21615870.0}, {"date": "2025-09-10", "close": 2.57, "volume": 10381930.0}, {"date": "2025-09-11", "close": 2.59, "volume": 9984325.0}, {"date": "2025-09-12", "close": 2.6, "volume": 7710724.0}, {"date": "2025-09-15", "close": 2.74, "volume": 27014290.0}, {"date": "2025-09-16", "close": 2.81, "volume": 10724220.0}, {"date": "2025-09-17", "close": 2.76, "volume": 11659410.0}, {"date": "2025-09-18", "close": 2.85, "volume": 10799910.0}, {"date": "2025-09-19", "close": 2.73, "volume": 20002180.0}, {"date": "2025-09-22", "close": 2.67, "volume": 9046285.0}, {"date": "2025-09-23", "close": 2.59, "volume": 8164941.0}, {"date": "2025-09-24", "close": 2.5, "volume": 6214914.0}, {"date": "2025-09-25", "close": 2.46, "volume": 7281705.0}, {"date": "2025-09-26", "close": 2.54, "volume": 5809005.0}, {"date": "2025-09-29", "close": 2.57, "volume": 4856174.0}, {"date": "2025-09-30", "close": 2.46, "volume": 8083502.0}, {"date": "2025-10-01", "close": 2.48, "volume": 7888927.0}, {"date": "2025-10-02", "close": 2.5, "volume": 7698904.0}, {"date": "2025-10-03", "close": 2.54, "volume": 15352090.0}, {"date": "2025-10-06", "close": 2.53, "volume": 8059668.0}, {"date": "2025-10-07", "close": 2.5, "volume": 9610046.0}, {"date": "2025-10-08", "close": 2.53, "volume": 9234738.0}, {"date": "2025-10-09", "close": 2.44, "volume": 12706430.0}, {"date": "2025-10-10", "close": 2.36, "volume": 12035390.0}, {"date": "2025-10-13", "close": 2.48, "volume": 10903200.0}, {"date": "2025-10-14", "close": 2.51, "volume": 9593757.0}, {"date": "2025-10-15", "close": 2.58, "volume": 9663916.0}, {"date": "2025-10-16", "close": 2.53, "volume": 10106510.0}, {"date": "2025-10-17", "close": 2.4, "volume": 9172462.0}, {"date": "2025-10-20", "close": 2.45, "volume": 6673996.0}, {"date": "2025-10-21", "close": 2.44, "volume": 7134469.0}, {"date": "2025-10-22", "close": 2.36, "volume": 12031360.0}, {"date": "2025-10-23", "close": 2.39, "volume": 5539610.0}, {"date": "2025-10-24", "close": 2.47, "volume": 10620310.0}, {"date": "2025-10-27", "close": 2.66, "volume": 13204860.0}, {"date": "2025-10-28", "close": 2.58, "volume": 7604884.0}, {"date": "2025-10-29", "close": 2.42, "volume": 8160610.0}, {"date": "2025-10-30", "close": 2.36, "volume": 7761601.0}, {"date": "2025-10-31", "close": 2.4, "volume": 6814432.0}, {"date": "2025-11-03", "close": 2.26, "volume": 9025332.0}, {"date": "2025-11-04", "close": 2.08, "volume": 11338590.0}, {"date": "2025-11-05", "close": 2.15, "volume": 13359910.0}, {"date": "2025-11-06", "close": 2.12, "volume": 7458969.0}, {"date": "2025-11-07", "close": 2.13, "volume": 10641820.0}, {"date": "2025-11-10", "close": 2.16, "volume": 7213778.0}, {"date": "2025-11-11", "close": 2.14, "volume": 6534737.0}, {"date": "2025-11-12", "close": 2.06, "volume": 7107031.0}, {"date": "2025-11-13", "close": 2.0, "volume": 9234032.0}, {"date": "2025-11-14", "close": 2.08, "volume": 7174082.0}, {"date": "2025-11-17", "close": 2.03, "volume": 9408512.0}, {"date": "2025-11-18", "close": 2.1, "volume": 10013290.0}, {"date": "2025-11-19", "close": 2.14, "volume": 7749994.0}, {"date": "2025-11-20", "close": 2.02, "volume": 11719420.0}, {"date": "2025-11-21", "close": 2.08, "volume": 9945248.0}, {"date": "2025-11-24", "close": 2.15, "volume": 9440137.0}, {"date": "2025-11-25", "close": 2.08, "volume": 7280945.0}, {"date": "2025-11-26", "close": 2.13, "volume": 8487999.0}, {"date": "2025-11-28", "close": 2.36, "volume": 21337610.0}, {"date": "2025-12-01", "close": 2.3, "volume": 19437430.0}, {"date": "2025-12-02", "close": 2.09, "volume": 16508320.0}, {"date": "2025-12-03", "close": 2.2, "volume": 12408050.0}, {"date": "2025-12-04", "close": 2.3, "volume": 12027330.0}, {"date": "2025-12-05", "close": 2.29, "volume": 6847121.0}, {"date": "2025-12-08", "close": 2.26, "volume": 10359360.0}, {"date": "2025-12-09", "close": 2.22, "volume": 8504900.0}, {"date": "2025-12-10", "close": 2.3, "volume": 11120050.0}, {"date": "2025-12-11", "close": 2.19, "volume": 8347375.0}, {"date": "2025-12-12", "close": 2.36, "volume": 24855980.0}, {"date": "2025-12-15", "close": 2.22, "volume": 16580210.0}, {"date": "2025-12-16", "close": 2.16, "volume": 16737810.0}, {"date": "2025-12-17", "close": 2.11, "volume": 15755920.0}, {"date": "2025-12-18", "close": 2.09, "volume": 12255690.0}, {"date": "2025-12-19", "close": 2.08, "volume": 41734280.0}, {"date": "2025-12-22", "close": 2.27, "volume": 14048220.0}, {"date": "2025-12-23", "close": 2.1, "volume": 14975110.0}, {"date": "2025-12-24", "close": 2.14, "volume": 5408762.0}, {"date": "2025-12-26", "close": 2.14, "volume": 7221723.0}, {"date": "2025-12-29", "close": 2.04, "volume": 12086890.0}, {"date": "2025-12-30", "close": 1.98, "volume": 11024540.0}, {"date": "2025-12-31", "close": 1.98, "volume": 9885436.0}, {"date": "2026-01-02", "close": 2.02, "volume": 10373130.0}, {"date": "2026-01-05", "close": 2.08, "volume": 9788505.0}, {"date": "2026-01-06", "close": 2.14, "volume": 8867594.0}, {"date": "2026-01-07", "close": 2.2, "volume": 10052830.0}, {"date": "2026-01-08", "close": 2.24, "volume": 7686152.0}, {"date": "2026-01-09", "close": 2.33, "volume": 12508550.0}, {"date": "2026-01-12", "close": 2.59, "volume": 16887160.0}, {"date": "2026-01-13", "close": 2.82, "volume": 32785280.0}, {"date": "2026-01-14", "close": 3.02, "volume": 45608570.0}, {"date": "2026-01-15", "close": 3.95, "volume": 76069690.0}, {"date": "2026-01-16", "close": 5.52, "volume": 182353700.0}, {"date": "2026-01-20", "close": 6.48, "volume": 211045100.0}, {"date": "2026-01-21", "close": 6.92, "volume": 96093540.0}, {"date": "2026-01-22", "close": 7.34, "volume": 81257000.0}, {"date": "2026-01-23", "close": 6.45, "volume": 75849420.0}, {"date": "2026-01-26", "close": 6.21, "volume": 37937210.0}, {"date": "2026-01-27", "close": 5.95, "volume": 38640650.0}, {"date": "2026-01-28", "close": 6.15, "volume": 35336360.0}, {"date": "2026-01-29", "close": 5.91, "volume": 24763640.0}, {"date": "2026-01-30", "close": 6.25, "volume": 29537840.0}, {"date": "2026-02-02", "close": 6.13, "volume": 24656230.0}, {"date": "2026-02-03", "close": 6.33, "volume": 21175110.0}, {"date": "2026-02-04", "close": 5.88, "volume": 21454510.0}, {"date": "2026-02-05", "close": 5.64, "volume": 18450640.0}, {"date": "2026-02-06", "close": 6.05, "volume": 18256120.0}, {"date": "2026-02-09", "close": 6.93, "volume": 24292280.0}, {"date": "2026-02-10", "close": 6.56, "volume": 22096930.0}, {"date": "2026-02-11", "close": 6.54, "volume": 17178980.0}, {"date": "2026-02-12", "close": 6.62, "volume": 13449140.0}, {"date": "2026-02-13", "close": 5.945, "volume": 39435970.0}, {"date": "2026-02-17", "close": 6.02, "volume": 14622780.0}, {"date": "2026-02-18", "close": 8.54, "volume": 80016260.0}, {"date": "2026-02-19", "close": 8.61, "volume": 55342180.0}, {"date": "2026-02-20", "close": 8.7, "volume": 45429250.0}, {"date": "2026-02-23", "close": 9.83, "volume": 86445140.0}, {"date": "2026-02-24", "close": 11.55, "volume": 83228840.0}, {"date": "2026-02-25", "close": 9.54, "volume": 80841120.0}, {"date": "2026-02-26", "close": 9.55, "volume": 37880580.0}, {"date": "2026-02-27", "close": 9.78, "volume": 30440200.0}, {"date": "2026-03-02", "close": 10.44, "volume": 41106670.0}, {"date": "2026-03-03", "close": 10.0, "volume": 28355600.0}, {"date": "2026-03-04", "close": 9.0, "volume": 33213160.0}, {"date": "2026-03-05", "close": 8.96, "volume": 19354310.0}, {"date": "2026-03-06", "close": 8.67, "volume": 23018210.0}, {"date": "2026-03-09", "close": 8.45, "volume": 25645690.0}, {"date": "2026-03-10", "close": 8.01, "volume": 24405210.0}, {"date": "2026-03-11", "close": 8.27, "volume": 17270120.0}, {"date": "2026-03-12", "close": 7.82, "volume": 14715780.0}, {"date": "2026-03-13", "close": 8.39, "volume": 30623280.0}, {"date": "2026-03-16", "close": 8.21, "volume": 16884440.0}, {"date": "2026-03-17", "close": 8.21, "volume": 28677810.0}, {"date": "2026-03-18", "close": 8.56, "volume": 22457360.0}, {"date": "2026-03-19", "close": 8.82, "volume": 17916540.0}, {"date": "2026-03-20", "close": 8.47, "volume": 31639950.0}, {"date": "2026-03-23", "close": 9.4, "volume": 26747950.0}, {"date": "2026-03-24", "close": 7.415, "volume": 86945590.0}, {"date": "2026-03-25", "close": 8.07, "volume": 29057430.0}, {"date": "2026-03-26", "close": 7.38, "volume": 27582990.0}, {"date": "2026-03-27", "close": 7.38, "volume": 14455030.0}, {"date": "2026-03-30", "close": 6.66, "volume": 24496980.0}, {"date": "2026-03-31", "close": 7.67, "volume": 24131980.0}, {"date": "2026-04-01", "close": 7.14, "volume": 19422070.0}, {"date": "2026-04-02", "close": 7.3, "volume": 14223090.0}, {"date": "2026-04-06", "close": 7.08, "volume": 13321780.0}, {"date": "2026-04-07", "close": 6.86, "volume": 12979130.0}, {"date": "2026-04-08", "close": 6.98, "volume": 16541530.0}, {"date": "2026-04-09", "close": 7.48, "volume": 21588060.0}, {"date": "2026-04-10", "close": 7.28, "volume": 14361220.0}, {"date": "2026-04-13", "close": 7.3, "volume": 9619742.0}, {"date": "2026-04-14", "close": 7.6, "volume": 15645830.0}, {"date": "2026-04-15", "close": 7.78, "volume": 10524600.0}, {"date": "2026-04-16", "close": 7.25, "volume": 17552940.0}, {"date": "2026-04-17", "close": 7.7, "volume": 21520490.0}, {"date": "2026-04-20", "close": 8.2, "volume": 16211230.0}, {"date": "2026-04-21", "close": 8.1, "volume": 13170250.0}, {"date": "2026-04-22", "close": 8.07, "volume": 11414440.0}, {"date": "2026-04-23", "close": 8.19, "volume": 9775089.0}, {"date": "2026-04-24", "close": 7.44, "volume": 16939880.0}, {"date": "2026-04-27", "close": 7.29, "volume": 11120130.0}, {"date": "2026-04-28", "close": 6.96, "volume": 10876040.0}, {"date": "2026-04-29", "close": 6.96, "volume": 9274434.0}, {"date": "2026-04-30", "close": 7.1, "volume": 6536515.0}, {"date": "2026-05-01", "close": 7.11, "volume": 7715407.0}, {"date": "2026-05-04", "close": 7.43, "volume": 11850210.0}, {"date": "2026-05-05", "close": 7.58, "volume": 9510284.0}, {"date": "2026-05-06", "close": 8.38, "volume": 19637830.0}, {"date": "2026-05-07", "close": 7.76, "volume": 18819790.0}, {"date": "2026-05-08", "close": 8.51, "volume": 16203770.0}, {"date": "2026-05-11", "close": 8.11, "volume": 14502080.0}, {"date": "2026-05-12", "close": 8.12, "volume": 9900490.0}, {"date": "2026-05-13", "close": 8.15, "volume": 10542920.0}, {"date": "2026-05-14", "close": 8.15, "volume": 9402569.0}, {"date": "2026-05-15", "close": 7.97, "volume": 11347550.0}, {"date": "2026-05-18", "close": 8.0, "volume": 13084840.0}, {"date": "2026-05-19", "close": 7.76, "volume": 17956280.0}, {"date": "2026-05-20", "close": 8.05, "volume": 24815740.0}, {"date": "2026-05-21", "close": 7.74, "volume": 21529700.0}, {"date": "2026-05-22", "close": 7.22, "volume": 17939230.0}, {"date": "2026-05-26", "close": 7.92, "volume": 19077230.0}, {"date": "2026-05-27", "close": 7.89, "volume": 14532400.0}, {"date": "2026-05-28", "close": 7.72, "volume": 12625870.0}, {"date": "2026-05-29", "close": 7.52, "volume": 15617380.0}, {"date": "2026-06-01", "close": 7.24, "volume": 20423940.0}, {"date": "2026-06-02", "close": 7.23, "volume": 13723360.0}, {"date": "2026-06-03", "close": 7.18, "volume": 8968000.0}, {"date": "2026-06-04", "close": 7.29, "volume": 9612074.0}, {"date": "2026-06-05", "close": 6.92, "volume": 13818430.0}, {"date": "2026-06-08", "close": 7.17, "volume": 11387000.0}, {"date": "2026-06-09", "close": 7.25, "volume": 12672980.0}, {"date": "2026-06-10", "close": 6.98, "volume": 9421149.0}, {"date": "2026-06-11", "close": 7.2, "volume": 8611272.0}, {"date": "2026-06-12", "close": 7.1, "volume": 8816047.0}, {"date": "2026-06-15", "close": 7.13, "volume": 8140230.0}, {"date": "2026-06-16", "close": 6.72, "volume": 12797590.0}, {"date": "2026-06-17", "close": 6.99, "volume": 13199300.0}, {"date": "2026-06-18", "close": 7.36, "volume": 14372400.0}, {"date": "2026-06-22", "close": 7.22, "volume": 9888330.0}, {"date": "2026-06-23", "close": 7.32, "volume": 11316360.0}, {"date": "2026-06-24", "close": 7.8, "volume": 16529680.0}, {"date": "2026-06-25", "close": 7.79, "volume": 9425105.0}, {"date": "2026-06-26", "close": 8.71, "volume": 41198290.0}, {"date": "2026-06-29", "close": 8.77, "volume": 15768470.0}, {"date": "2026-06-30", "close": 8.755, "volume": 9299169.0}, {"date": "2026-07-01", "close": 9.2, "volume": 16451720.0}, {"date": "2026-07-02", "close": 9.44, "volume": 14674830.0}, {"date": "2026-07-06", "close": 8.91, "volume": 13475980.0}, {"date": "2026-07-07", "close": 8.76, "volume": 11232610.0}, {"date": "2026-07-08", "close": 8.8, "volume": 9756607.0}, {"date": "2026-07-09", "close": 8.87, "volume": 11355720.0}, {"date": "2026-07-10", "close": 8.22, "volume": 12862140.0}, {"date": "2026-07-13", "close": 7.79, "volume": 9894898.0}, {"date": "2026-07-14", "close": 7.88, "volume": 7466371.0}, {"date": "2026-07-15", "close": 7.73, "volume": 6702000.0}, {"date": "2026-07-16", "close": 7.45, "volume": 7706336.0}, {"date": "2026-07-17", "close": 7.68, "volume": 9025459.0}, {"date": "2026-07-20", "close": 7.495, "volume": 7238607.0}, {"date": "2026-07-21", "close": 8.07, "volume": 8623911.0}, {"date": "2026-07-22", "close": 7.51, "volume": 8880733.0}, {"date": "2026-07-23", "close": 7.4, "volume": 6132647.0}, {"date": "2026-07-24", "close": 7.1, "volume": 8524632.0}, {"date": "2026-07-27", "close": 6.99, "volume": 10517950.0}, {"date": "2026-07-28", "close": 6.97, "volume": 11882140.0}, {"date": "2026-07-29", "close": 6.83, "volume": 8723319.0}, {"date": "2026-07-30", "close": 7.45, "volume": 11162020.0}, {"date": "2026-07-31", "close": 7.17, "volume": 9366047.0}, {"date": "2026-08-03", "close": 7.15, "volume": 8755817.0}, {"date": "2026-08-04", "close": 6.95, "volume": 19006780.0}, {"date": "2026-08-05", "close": 7.25, "volume": 11508350.0}, {"date": "2026-08-06", "close": 7.32, "volume": 7786658.0}, {"date": "2026-08-07", "close": 7.64, "volume": 9391476.0}], "refreshing": true}