{"ticker": "MBOT", "overview": {"cik": "883975", "ticker": "MBOT", "name": "Microbot Medical Inc.", "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "sic": "3841", "announcements": [{"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0001493152-26-036600", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-21", "title": "Material event", "accession": "0001493152-26-034014", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-07", "title": "Material event", "accession": "0001493152-26-032260", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-30", "title": "Material event", "accession": "0001493152-26-031205", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-25", "title": "Material event", "accession": "0001493152-26-030038", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-23", "title": "Material event", "accession": "0001493152-26-029709", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-16", "title": "Material event", "accession": "0001493152-26-028824", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-09", "title": "Material event", "accession": "0001493152-26-027861", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-02", "title": "Material event", "accession": "0001493152-26-026769", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-26", "title": "Material event", "accession": "0001493152-26-025171", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-15", "title": "Material event", "accession": "0001493152-26-023493", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001493152-26-022886", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-13", "title": "Quarterly report", "accession": "0001493152-26-022792", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001493152-26-021231", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0001493152-26-019775", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-22", "title": "Material event", "accession": "0001493152-26-018453", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-14", "title": "Material event", "accession": "0001493152-26-016484", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-13", "title": "Material event", "accession": "0001493152-26-016293", "price_sensitive": true}, {"form": "424B5", "date": "2026-04-10", "title": "Prospectus", "accession": "0001493152-26-016208", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-10", "title": "Material event", "accession": "0001493152-26-016198", "price_sensitive": true}, {"form": "4", "date": "2026-04-03", "title": "Insider transaction", "accession": "0001493152-26-015149", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "Insider transaction", "accession": "0001493152-26-015148", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "Insider transaction", "accession": "0001493152-26-015147", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "Insider transaction", "accession": "0001493152-26-015146", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "Insider transaction", "accession": "0001493152-26-015151", "price_sensitive": false}]}, "description": "Microbot Medical Inc. trades as MBOT on the NASDAQ and is registered in the United States, classified under Surgical & Medical Instruments & Apparatus (SIC 3841). Privy Trades holds 114 insider filings for the company, from June 2017 to October 2020. Across those, 5 insiders disclosed 1 open-market purchase totalling $11.00K against 32 sales totalling $2.43M. The most recent filing on record is dated 1 April 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 11000.0, "sell_n": 32, "sell_sum": 2426576.5434, "net": -2415576.5434, "insiders": 5, "first_date": "2017-06-16", "last_date": "2020-10-19"}, "metrics": {"ticker": "MBOT", "has_prices": true, "as_of": "2026-08-07", "last": 1.89, "prev_close": 1.8, "change": 0.08999999999999986, "change_pct": 0.04999999999999992, "session_volume": 632686.0, "vwap_5": 1.8321777198292053, "vwap_20": 1.7823756820881942, "vwap_60": 1.8543945694554436, "vwap_250": 2.7703900271656745, "high_52w": 2.85, "low_52w": 1.62, "avg_volume_20": 517821.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001493152-26-015150", "src": "INSIDERS", "ticker": "MBOT", "cik": "883975", "company": "Microbot Medical Inc.", "company_raw": "Microbot Medical Inc.", "who": "Prattipati Laxminarain", "who_key": "Laxminarain Prattipati", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on MBOT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/883975/000149315226015150/0001493152-26-015150-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310540}, {"id": "0001493152-26-015151", "src": "INSIDERS", "ticker": "MBOT", "cik": "883975", "company": "Microbot Medical Inc.", "company_raw": "Microbot Medical Inc.", "who": "Scott R. Burell", "who_key": "Burell Scott R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on MBOT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/883975/000149315226015151/0001493152-26-015151-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310540}, {"id": "0001493152-26-015146", "src": "INSIDERS", "ticker": "MBOT", "cik": "883975", "company": "Microbot Medical Inc.", "company_raw": "Microbot Medical Inc.", "who": "David James Wilson", "who_key": "Wilson David James", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on MBOT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/883975/000149315226015146/0001493152-26-015146-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310540}, {"id": "0001493152-26-015147", "src": "INSIDERS", "ticker": "MBOT", "cik": "883975", "company": "Microbot Medical Inc.", "company_raw": "Microbot Medical Inc.", "who": "Tal Baruch Wenderow", "who_key": "Wenderow Tal Baruch", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on MBOT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/883975/000149315226015147/0001493152-26-015147-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310540}, {"id": "0001493152-26-015148", "src": "INSIDERS", "ticker": "MBOT", "cik": "883975", "company": "Microbot Medical Inc.", "company_raw": "Microbot Medical Inc.", "who": "Martin J. Madden", "who_key": "Madden Martin J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on MBOT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/883975/000149315226015148/0001493152-26-015148-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310540}, {"id": "0001493152-26-015149", "src": "INSIDERS", "ticker": "MBOT", "cik": "883975", "company": "Microbot Medical Inc.", "company_raw": "Microbot Medical Inc.", "who": "Aileen Ptucha Stockburger", "who_key": "Stockburger Aileen Ptucha", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on MBOT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/883975/000149315226015149/0001493152-26-015149-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310540}, {"id": "0001493152-26-007611", "src": "INSIDERS", "ticker": "MBOT", "cik": "883975", "company": "Microbot Medical Inc.", "company_raw": "Microbot Medical Inc.", "who": "Rachel Vaknin", "who_key": "Vaknin Rachel", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CFO files routine paperwork on MBOT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/883975/000149315226007611/0001493152-26-007611-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 371020}, {"id": "0001493152-26-007610", "src": "INSIDERS", "ticker": "MBOT", "cik": "883975", "company": "Microbot Medical Inc.", "company_raw": "Microbot Medical Inc.", "who": "Simon Sharon", "who_key": "Sharon Simon", "role": "General Manager, CTO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Insider files routine paperwork on MBOT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/883975/000149315226007610/0001493152-26-007610-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 371020}, {"id": "0001493152-26-007613", "src": "INSIDERS", "ticker": "MBOT", "cik": "883975", "company": "Microbot Medical Inc.", "company_raw": "Microbot Medical Inc.", "who": "Juan Diaz-Cartelle", "who_key": "Diaz-Cartelle Juan", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "C-suite exec files routine paperwork on MBOT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/883975/000149315226007613/0001493152-26-007613-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 371020}, {"id": "0001493152-26-007612", "src": "INSIDERS", "ticker": "MBOT", "cik": "883975", "company": "Microbot Medical Inc.", "company_raw": "Microbot Medical Inc.", "who": "Harel Gadot", "who_key": "Gadot Harel", "role": "Chairman, President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CEO files routine paperwork on MBOT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/883975/000149315226007612/0001493152-26-007612-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 371020}, {"id": "0001493152-25-005406", "src": "INSIDERS", "ticker": "MBOT", "cik": "883975", "company": "Microbot Medical Inc.", "company_raw": "Microbot Medical Inc.", "who": "Juan Diaz-Cartelle", "who_key": "Diaz-Cartelle Juan", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "C-suite exec files routine paperwork on MBOT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/883975/000149315225005406/0001493152-25-005406-index.htm", "trade_date": "2025-02-05", "timestamp": "2025-02-05", "mins": 915340}, {"id": "0001493152-25-005408", "src": "INSIDERS", "ticker": "MBOT", "cik": "883975", "company": "Microbot Medical Inc.", "company_raw": "Microbot Medical Inc.", "who": "Simon Sharon", "who_key": "Sharon Simon", "role": "General Manager, CTO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Insider files routine paperwork on MBOT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/883975/000149315225005408/0001493152-25-005408-index.htm", "trade_date": "2025-02-05", "timestamp": "2025-02-05", "mins": 915340}, {"id": "0001493152-25-005407", "src": "INSIDERS", "ticker": "MBOT", "cik": "883975", "company": "Microbot Medical Inc.", "company_raw": "Microbot Medical Inc.", "who": "Harel Gadot", "who_key": "Gadot Harel", "role": "Chairman, President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CEO files routine paperwork on MBOT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/883975/000149315225005407/0001493152-25-005407-index.htm", "trade_date": "2025-02-05", "timestamp": "2025-02-05", "mins": 915340}, {"id": "0001493152-25-005409", "src": "INSIDERS", "ticker": "MBOT", "cik": "883975", "company": "Microbot Medical Inc.", "company_raw": "Microbot Medical Inc.", "who": "Rachel Vaknin", "who_key": "Vaknin Rachel", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CFO files routine paperwork on MBOT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/883975/000149315225005409/0001493152-25-005409-index.htm", "trade_date": "2025-02-05", "timestamp": "2025-02-05", "mins": 915340}, {"id": "0001493152-25-004275", "src": "INSIDERS", "ticker": "MBOT", "cik": "883975", "company": "Microbot Medical Inc.", "company_raw": "Microbot Medical Inc.", "who": "Prattipati Laxminarain", "who_key": "Laxminarain Prattipati", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on MBOT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/883975/000149315225004275/0001493152-25-004275-index.htm", "trade_date": "2025-01-28", "timestamp": "2025-01-28", "mins": 926860}, {"id": "0001493152-25-004276", "src": "INSIDERS", "ticker": "MBOT", "cik": "883975", "company": "Microbot Medical Inc.", "company_raw": "Microbot Medical Inc.", "who": "David James Wilson", "who_key": "Wilson David James", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on MBOT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/883975/000149315225004276/0001493152-25-004276-index.htm", "trade_date": "2025-01-28", "timestamp": "2025-01-28", "mins": 926860}, {"id": "0001493152-25-004280", "src": "INSIDERS", "ticker": "MBOT", "cik": "883975", "company": "Microbot Medical Inc.", "company_raw": "Microbot Medical Inc.", "who": "Aileen Ptucha Stockburger", "who_key": "Stockburger Aileen Ptucha", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on MBOT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/883975/000149315225004280/0001493152-25-004280-index.htm", "trade_date": "2025-01-28", "timestamp": "2025-01-28", "mins": 926860}, {"id": "0001493152-25-004277", "src": "INSIDERS", "ticker": "MBOT", "cik": "883975", "company": "Microbot Medical Inc.", "company_raw": "Microbot Medical Inc.", "who": "Tal Baruch Wenderow", "who_key": "Wenderow Tal Baruch", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on MBOT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/883975/000149315225004277/0001493152-25-004277-index.htm", "trade_date": "2025-01-28", "timestamp": "2025-01-28", "mins": 926860}, {"id": "0001493152-25-004278", "src": "INSIDERS", "ticker": "MBOT", "cik": "883975", "company": "Microbot Medical Inc.", "company_raw": "Microbot Medical Inc.", "who": "Scott R. Burell", "who_key": "Burell Scott R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on MBOT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/883975/000149315225004278/0001493152-25-004278-index.htm", "trade_date": "2025-01-28", "timestamp": "2025-01-28", "mins": 926860}, {"id": "0001493152-25-004279", "src": "INSIDERS", "ticker": "MBOT", "cik": "883975", "company": "Microbot Medical Inc.", "company_raw": "Microbot Medical Inc.", "who": "Martin J. Madden", "who_key": "Madden Martin J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on MBOT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/883975/000149315225004279/0001493152-25-004279-index.htm", "trade_date": "2025-01-28", "timestamp": "2025-01-28", "mins": 926860}, {"id": "0001493152-24-007871", "src": "INSIDERS", "ticker": "MBOT", "cik": "883975", "company": "Microbot Medical Inc.", "company_raw": "Microbot Medical Inc.", "who": "Harel Gadot", "who_key": "Gadot Harel", "role": "Chairman, President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CEO files routine paperwork on MBOT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/883975/000149315224007871/0001493152-24-007871-index.htm", "trade_date": "2024-02-22", "timestamp": "2024-02-22", "mins": 1417900}, {"id": "0001493152-24-007873", "src": "INSIDERS", "ticker": "MBOT", "cik": "883975", "company": "Microbot Medical Inc.", "company_raw": "Microbot Medical Inc.", "who": "Rachel Vaknin", "who_key": "Vaknin Rachel", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CFO files routine paperwork on MBOT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/883975/000149315224007873/0001493152-24-007873-index.htm", "trade_date": "2024-02-22", "timestamp": "2024-02-22", "mins": 1417900}, {"id": "0001493152-24-007872", "src": "INSIDERS", "ticker": "MBOT", "cik": "883975", "company": "Microbot Medical Inc.", "company_raw": "Microbot Medical Inc.", "who": "Simon Sharon", "who_key": "Sharon Simon", "role": "General Manager, CTO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Insider files routine paperwork on MBOT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/883975/000149315224007872/0001493152-24-007872-index.htm", "trade_date": "2024-02-22", "timestamp": "2024-02-22", "mins": 1417900}, {"id": "0001493152-24-007870", "src": "INSIDERS", "ticker": "MBOT", "cik": "883975", "company": "Microbot Medical Inc.", "company_raw": "Microbot Medical Inc.", "who": "Juan Diaz-Cartelle", "who_key": "Diaz-Cartelle Juan", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "C-suite exec files routine paperwork on MBOT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/883975/000149315224007870/0001493152-24-007870-index.htm", "trade_date": "2024-02-22", "timestamp": "2024-02-22", "mins": 1417900}, {"id": "0001493152-23-039526", "src": "INSIDERS", "ticker": "MBOT", "cik": "883975", "company": "Microbot Medical Inc.", "company_raw": "Microbot Medical Inc.", "who": "Prattipati Laxminarain", "who_key": "Laxminarain Prattipati", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on MBOT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/883975/000149315223039526/0001493152-23-039526-index.htm", "trade_date": "2023-11-02", "timestamp": "2023-11-02", "mins": 1579180}, {"id": "0001493152-23-039527", "src": "INSIDERS", "ticker": "MBOT", "cik": "883975", "company": "Microbot Medical Inc.", "company_raw": "Microbot Medical Inc.", "who": "Martin J. Madden", "who_key": "Madden Martin J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on MBOT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/883975/000149315223039527/0001493152-23-039527-index.htm", "trade_date": "2023-11-02", "timestamp": "2023-11-02", "mins": 1579180}, {"id": "0001493152-23-039528", "src": "INSIDERS", "ticker": "MBOT", "cik": "883975", "company": "Microbot Medical Inc.", "company_raw": "Microbot Medical Inc.", "who": "Aileen Ptucha Stockburger", "who_key": "Stockburger Aileen Ptucha", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on MBOT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/883975/000149315223039528/0001493152-23-039528-index.htm", "trade_date": "2023-11-02", "timestamp": "2023-11-02", "mins": 1579180}, {"id": "0001493152-23-039531", "src": "INSIDERS", "ticker": "MBOT", "cik": "883975", "company": "Microbot Medical Inc.", "company_raw": "Microbot Medical Inc.", "who": "Yoseph Bornstein", "who_key": "Bornstein Yoseph", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on MBOT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/883975/000149315223039531/0001493152-23-039531-index.htm", "trade_date": "2023-11-02", "timestamp": "2023-11-02", "mins": 1579180}, {"id": "0001493152-23-039529", "src": "INSIDERS", "ticker": "MBOT", "cik": "883975", "company": "Microbot Medical Inc.", "company_raw": "Microbot Medical Inc.", "who": "Tal Baruch Wenderow", "who_key": "Wenderow Tal Baruch", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on MBOT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/883975/000149315223039529/0001493152-23-039529-index.htm", "trade_date": "2023-11-02", "timestamp": "2023-11-02", "mins": 1579180}, {"id": "0001493152-23-039530", "src": "INSIDERS", "ticker": "MBOT", "cik": "883975", "company": "Microbot Medical Inc.", "company_raw": "Microbot Medical Inc.", "who": "Scott R. Burell", "who_key": "Burell Scott R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on MBOT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/883975/000149315223039530/0001493152-23-039530-index.htm", "trade_date": "2023-11-02", "timestamp": "2023-11-02", "mins": 1579180}], "recent_buys": [{"id": "0001493152-17-014245", "src": "INSIDERS", "ticker": "MBOT", "cik": "883975", "company": "Microbot Medical Inc.", "company_raw": "Microbot Medical Inc.", "who": "Yoav Zvi Waizer", "who_key": "Waizer Yoav Zvi", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 11000.0, "score": 28.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "MBOT lands a director's $11K", "source_url": "https://www.sec.gov/Archives/edgar/data/883975/000149315217014245/0001493152-17-014245-index.htm", "trade_date": "2017-12-04", "timestamp": "2017-12-04", "mins": 4688140}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Microbot Medical Inc.  - Common Stock", "new_value": "Microbot Medical Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000883975", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000883975", "applied": 1, "detected_at": "2026-10-26T02:16:07.583004"}]}, "key_people": [{"who": "Yoseph Bornstein", "who_key": "Bornstein Yoseph", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1540763.5134, "net": -1540763.5134, "trades": 28, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 38734.639800000004, "date": "2020-10-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/883975/000149315220019762/0001493152-20-019762-index.htm"}, {"action": "SELL", "amount": 156898.0, "date": "2020-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/883975/000149315220019763/0001493152-20-019763-index.htm"}, {"action": "SELL", "amount": 154850.09519999998, "date": "2020-10-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/883975/000149315220019036/0001493152-20-019036-index.htm"}, {"action": "SELL", "amount": 156898.0, "date": "2020-10-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/883975/000149315220019358/0001493152-20-019358-index.htm"}, {"action": "SELL", "amount": 154093.4447, "date": "2020-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/883975/000149315220016316/0001493152-20-016316-index.htm"}, {"action": "SELL", "amount": 37191.0, "date": "2018-01-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/883975/000149315218000421/0001493152-18-000421-index.htm"}, {"action": "SELL", "amount": 2884.0608, "date": "2018-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/883975/000149315218000142/0001493152-18-000142-index.htm"}, {"action": "SELL", "amount": 42515.40120000001, "date": "2018-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/883975/000149315218000089/0001493152-18-000089-index.htm"}, {"action": "SELL", "amount": 14573.5054, "date": "2017-12-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/883975/000149315217015176/0001493152-17-015176-index.htm"}, {"action": "SELL", "amount": 31416.2717, "date": "2017-12-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/883975/000149315217015110/0001493152-17-015110-index.htm"}, {"action": "SELL", "amount": 46357.7598, "date": "2017-12-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/883975/000149315217014953/0001493152-17-014953-index.htm"}, {"action": "SELL", "amount": 857.82, "date": "2017-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/883975/000149315217014589/0001493152-17-014589-index.htm"}, {"action": "SELL", "amount": 45801.714799999994, "date": "2017-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/883975/000149315217014564/0001493152-17-014564-index.htm"}, {"action": "SELL", "amount": 16157.5875, "date": "2017-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/883975/000149315217014345/0001493152-17-014345-index.htm"}, {"action": "SELL", "amount": 32128.3125, "date": "2017-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/883975/000149315217014280/0001493152-17-014280-index.htm"}, {"action": "SELL", "amount": 48298.5, "date": "2017-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/883975/000149315217013958/0001493152-17-013958-index.htm"}, {"action": "SELL", "amount": 54468.0, "date": "2017-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/883975/000149315217013956/0001493152-17-013956-index.htm"}, {"action": "SELL", "amount": 56750.0, "date": "2017-10-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/883975/000149315217012078/0001493152-17-012078-index.htm"}, {"action": "SELL", "amount": 58135.0, "date": "2017-10-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/883975/000149315217012045/0001493152-17-012045-index.htm"}, {"action": "SELL", "amount": 68905.0, "date": "2017-10-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/883975/000149315217011518/0001493152-17-011518-index.htm"}, {"action": "SELL", "amount": 32797.6, "date": "2017-10-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/883975/000149315217011463/0001493152-17-011463-index.htm"}, {"action": "SELL", "amount": 63485.0, "date": "2017-10-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/883975/000149315217011297/0001493152-17-011297-index.htm"}, {"action": "SELL", "amount": 61900.0, "date": "2017-09-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/883975/000149315217011018/0001493152-17-011018-index.htm"}, {"action": "SELL", "amount": 59232.5, "date": "2017-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/883975/000149315217010767/0001493152-17-010767-index.htm"}, {"action": "SELL", "amount": 22400.000000000004, "date": "2017-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/883975/000149315217010597/0001493152-17-010597-index.htm"}], "latest": {"action": "SELL", "amount": 38734.639800000004, "date": "2020-10-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/883975/000149315220019762/0001493152-20-019762-index.htm"}}, {"who": "Harel Gadot", "who_key": "Gadot Harel", "role": "Chairman, President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 400000.0, "net": -400000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 400000.0, "date": "2019-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/883975/000149315219019697/0001493152-19-019697-index.htm"}], "latest": {"action": "SELL", "amount": 400000.0, "date": "2019-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/883975/000149315219019697/0001493152-19-019697-index.htm"}}, {"who": "Moshe Shoham", "who_key": "Shoham Moshe", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 366868.95, "net": -366868.95, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 50579.07, "date": "2017-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/883975/000149315217011465/0001493152-17-011465-index.htm"}, {"action": "SELL", "amount": 316289.88, "date": "2017-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/883975/000149315217010887/0001493152-17-010887-index.htm"}], "latest": {"action": "SELL", "amount": 50579.07, "date": "2017-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/883975/000149315217011465/0001493152-17-011465-index.htm"}}, {"who": "Leon Lewkowicz", "who_key": "Lewkowicz Leon", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 118944.08, "net": -118944.08, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 118944.08, "date": "2017-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/883975/000121390017006660/0001213900-17-006660-index.htm"}], "latest": {"action": "SELL", "amount": 118944.08, "date": "2017-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/883975/000121390017006660/0001213900-17-006660-index.htm"}}, {"who": "Yoav Zvi Waizer", "who_key": "Waizer Yoav Zvi", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 11000.0, "sold": 0, "net": 11000.0, "trades": 1, "top_score": 28.0, "lean": "buying", "history": [{"action": "BUY", "amount": 11000.0, "date": "2017-12-04", "score": 28.0, "source_url": "https://www.sec.gov/Archives/edgar/data/883975/000149315217014245/0001493152-17-014245-index.htm"}], "latest": {"action": "BUY", "amount": 11000.0, "date": "2017-12-04", "score": 28.0, "source_url": "https://www.sec.gov/Archives/edgar/data/883975/000149315217014245/0001493152-17-014245-index.htm"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0001493152-26-036600", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-21", "title": "Material event", "accession": "0001493152-26-034014", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-07", "title": "Material event", "accession": "0001493152-26-032260", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-30", "title": "Material event", "accession": "0001493152-26-031205", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-25", "title": "Material event", "accession": "0001493152-26-030038", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-23", "title": "Material event", "accession": "0001493152-26-029709", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-16", "title": "Material event", "accession": "0001493152-26-028824", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-09", "title": "Material event", "accession": "0001493152-26-027861", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-02", "title": "Material event", "accession": "0001493152-26-026769", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-26", "title": "Material event", "accession": "0001493152-26-025171", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-15", "title": "Material event", "accession": "0001493152-26-023493", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001493152-26-022886", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-13", "title": "Quarterly report", "accession": "0001493152-26-022792", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001493152-26-021231", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0001493152-26-019775", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-22", "title": "Material event", "accession": "0001493152-26-018453", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-14", "title": "Material event", "accession": "0001493152-26-016484", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-13", "title": "Material event", "accession": "0001493152-26-016293", "price_sensitive": true}, {"form": "424B5", "date": "2026-04-10", "title": "Prospectus", "accession": "0001493152-26-016208", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-10", "title": "Material event", "accession": "0001493152-26-016198", "price_sensitive": true}, {"form": "4", "date": "2026-04-03", "title": "Insider transaction", "accession": "0001493152-26-015149", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "Insider transaction", "accession": "0001493152-26-015148", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "Insider transaction", "accession": "0001493152-26-015147", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "Insider transaction", "accession": "0001493152-26-015146", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "Insider transaction", "accession": "0001493152-26-015151", "price_sensitive": false}], "performance": {"ticker": "MBOT", "has_prices": true, "summary": {"n": 1, "avg": -0.8854489914662529, "win_rate": 0.0, "best": -0.8854489914662529, "worst": -0.8854489914662529, "as_of": "2026-08-07"}, "buys": [{"who": "Waizer Yoav Zvi", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11000.0, "date": "2017-12-04", "score": 28.0, "ref_price": 16.4992, "return": -0.8854489914662529}]}, "price_series": [{"date": "2016-08-01", "close": 51.2979, "volume": 1081.0}, {"date": "2016-08-02", "close": 49.0975, "volume": 1275.0}, {"date": "2016-08-03", "close": 51.3249, "volume": 1839.0}, {"date": "2016-08-04", "close": 51.5679, "volume": 2280.0}, {"date": "2016-08-05", "close": 53.9978, "volume": 4325.0}, {"date": "2016-08-08", "close": 51.5814, "volume": 1870.0}, {"date": "2016-08-09", "close": 51.9999, "volume": 1151.0}, {"date": "2016-08-10", "close": 49.948, "volume": 1687.0}, {"date": "2016-08-11", "close": 50.2315, "volume": 1272.0}, {"date": "2016-08-12", "close": 49.948, "volume": 736.0}, {"date": "2016-08-15", "close": 50.245, "volume": 930.0}, {"date": "2016-08-16", "close": 350.986, "volume": 434073.0}, {"date": "2016-08-17", "close": 248.3901, "volume": 231492.0}, {"date": "2016-08-18", "close": 224.091, "volume": 65447.0}, {"date": "2016-08-19", "close": 167.3933, "volume": 61780.0}, {"date": "2016-08-22", "close": 240.2904, "volume": 236557.0}, {"date": "2016-08-23", "close": 238.9404, "volume": 58694.0}, {"date": "2016-08-24", "close": 215.9914, "volume": 24964.0}, {"date": "2016-08-25", "close": 210.5916, "volume": 14292.0}, {"date": "2016-08-26", "close": 217.3413, "volume": 16231.0}, {"date": "2016-08-29", "close": 217.3413, "volume": 8243.0}, {"date": "2016-08-30", "close": 211.6715, "volume": 16008.0}, {"date": "2016-08-31", "close": 214.6414, "volume": 9116.0}, {"date": "2016-09-01", "close": 207.8917, "volume": 3717.0}, {"date": "2016-09-02", "close": 207.8917, "volume": 4429.0}, {"date": "2016-09-06", "close": 197.0921, "volume": 7906.0}, {"date": "2016-09-07", "close": 184.9426, "volume": 10404.0}, {"date": "2016-09-08", "close": 188.9924, "volume": 4631.0}, {"date": "2016-09-09", "close": 179.5428, "volume": 3356.0}, {"date": "2016-09-12", "close": 183.5927, "volume": 2628.0}, {"date": "2016-09-13", "close": 176.8429, "volume": 3024.0}, {"date": "2016-09-14", "close": 198.4421, "volume": 48169.0}, {"date": "2016-09-15", "close": 193.0423, "volume": 6408.0}, {"date": "2016-09-16", "close": 187.6425, "volume": 4301.0}, {"date": "2016-09-19", "close": 188.9924, "volume": 3670.0}, {"date": "2016-09-20", "close": 184.9426, "volume": 2983.0}, {"date": "2016-09-21", "close": 183.5927, "volume": 3502.0}, {"date": "2016-09-22", "close": 188.9924, "volume": 3418.0}, {"date": "2016-09-23", "close": 193.0423, "volume": 11957.0}, {"date": "2016-09-26", "close": 190.3424, "volume": 2366.0}, {"date": "2016-09-27", "close": 188.9924, "volume": 1840.0}, {"date": "2016-09-28", "close": 187.6425, "volume": 2539.0}, {"date": "2016-09-29", "close": 184.9426, "volume": 1231.0}, {"date": "2016-09-30", "close": 183.5927, "volume": 1447.0}, {"date": "2016-10-03", "close": 174.143, "volume": 3509.0}, {"date": "2016-10-04", "close": 171.0382, "volume": 3192.0}, {"date": "2016-10-05", "close": 164.6934, "volume": 5774.0}, {"date": "2016-10-06", "close": 149.844, "volume": 8353.0}, {"date": "2016-10-07", "close": 141.7443, "volume": 3515.0}, {"date": "2016-10-10", "close": 143.0943, "volume": 2797.0}, {"date": "2016-10-11", "close": 137.6945, "volume": 3469.0}, {"date": "2016-10-12", "close": 145.7942, "volume": 14229.0}, {"date": "2016-10-13", "close": 140.3944, "volume": 2768.0}, {"date": "2016-10-14", "close": 139.0444, "volume": 4101.0}, {"date": "2016-10-17", "close": 125.68, "volume": 3335.0}, {"date": "2016-10-18", "close": 121.9136, "volume": 4893.0}, {"date": "2016-10-19", "close": 120.3747, "volume": 1858.0}, {"date": "2016-10-20", "close": 126.8949, "volume": 2738.0}, {"date": "2016-10-21", "close": 123.3986, "volume": 2254.0}, {"date": "2016-10-24", "close": 123.925, "volume": 1822.0}, {"date": "2016-10-25", "close": 125.545, "volume": 1932.0}, {"date": "2016-10-26", "close": 124.141, "volume": 1135.0}, {"date": "2016-10-27", "close": 118.7008, "volume": 2227.0}, {"date": "2016-10-28", "close": 109.3456, "volume": 2422.0}, {"date": "2016-10-31", "close": 105.1878, "volume": 2268.0}, {"date": "2016-11-01", "close": 106.6457, "volume": 1064.0}, {"date": "2016-11-02", "close": 107.9957, "volume": 919.0}, {"date": "2016-11-03", "close": 104.7018, "volume": 2081.0}, {"date": "2016-11-04", "close": 106.8077, "volume": 1381.0}, {"date": "2016-11-07", "close": 109.3051, "volume": 1014.0}, {"date": "2016-11-08", "close": 106.6457, "volume": 689.0}, {"date": "2016-11-09", "close": 109.3456, "volume": 790.0}, {"date": "2016-11-10", "close": 160.6436, "volume": 71364.0}, {"date": "2016-11-11", "close": 149.844, "volume": 12000.0}, {"date": "2016-11-14", "close": 152.5439, "volume": 4581.0}, {"date": "2016-11-15", "close": 144.4442, "volume": 5323.0}, {"date": "2016-11-16", "close": 190.3424, "volume": 69253.0}, {"date": "2016-11-17", "close": 149.844, "volume": 15382.0}, {"date": "2016-11-18", "close": 176.8429, "volume": 29893.0}, {"date": "2016-11-21", "close": 172.7931, "volume": 12018.0}, {"date": "2016-11-22", "close": 164.6934, "volume": 5353.0}, {"date": "2016-11-23", "close": 163.3435, "volume": 4140.0}, {"date": "2016-11-25", "close": 166.0434, "volume": 906.0}, {"date": "2016-11-28", "close": 172.7931, "volume": 21121.0}, {"date": "2016-11-29", "close": 151.9424, "volume": 4970.0}, {"date": "2016-11-30", "close": 122.5439, "volume": 12901.0}, {"date": "2016-12-01", "close": 111.8944, "volume": 7018.0}, {"date": "2016-12-02", "close": 124.3438, "volume": 6170.0}, {"date": "2016-12-05", "close": 130.1935, "volume": 5542.0}, {"date": "2016-12-06", "close": 120.744, "volume": 6824.0}, {"date": "2016-12-07", "close": 116.2442, "volume": 4044.0}, {"date": "2016-12-08", "close": 114.2943, "volume": 4691.0}, {"date": "2016-12-09", "close": 96.1452, "volume": 15116.0}, {"date": "2016-12-12", "close": 92.2454, "volume": 3629.0}, {"date": "2016-12-13", "close": 87.7456, "volume": 7563.0}, {"date": "2016-12-14", "close": 88.4956, "volume": 4249.0}, {"date": "2016-12-15", "close": 91.1954, "volume": 7168.0}, {"date": "2016-12-16", "close": 105.8947, "volume": 19048.0}, {"date": "2016-12-19", "close": 98.995, "volume": 7865.0}, {"date": "2016-12-20", "close": 88.8886, "volume": 5824.0}, {"date": "2016-12-21", "close": 89.9955, "volume": 2569.0}, {"date": "2016-12-22", "close": 92.9954, "volume": 2505.0}, {"date": "2016-12-23", "close": 97.4951, "volume": 4610.0}, {"date": "2016-12-27", "close": 98.9936, "volume": 1593.0}, {"date": "2016-12-28", "close": 100.045, "volume": 2135.0}, {"date": "2016-12-29", "close": 95.9952, "volume": 4714.0}, {"date": "2016-12-30", "close": 91.4954, "volume": 5103.0}, {"date": "2017-01-03", "close": 112.4944, "volume": 9839.0}, {"date": "2017-01-04", "close": 114.1443, "volume": 8393.0}, {"date": "2017-01-05", "close": 129.5935, "volume": 14294.0}, {"date": "2017-01-06", "close": 121.1939, "volume": 11795.0}, {"date": "2017-01-09", "close": 107.0946, "volume": 11611.0}, {"date": "2017-01-10", "close": 105.7447, "volume": 5531.0}, {"date": "2017-01-11", "close": 98.0951, "volume": 8974.0}, {"date": "2017-01-12", "close": 92.8334, "volume": 8922.0}, {"date": "2017-01-13", "close": 91.0454, "volume": 3678.0}, {"date": "2017-01-17", "close": 85.3457, "volume": 7006.0}, {"date": "2017-01-18", "close": 79.946, "volume": 6514.0}, {"date": "2017-01-19", "close": 77.0961, "volume": 3944.0}, {"date": "2017-01-20", "close": 77.9961, "volume": 3625.0}, {"date": "2017-01-23", "close": 77.0961, "volume": 4962.0}, {"date": "2017-01-24", "close": 81.7459, "volume": 3141.0}, {"date": "2017-01-25", "close": 78.5961, "volume": 4452.0}, {"date": "2017-01-26", "close": 77.3961, "volume": 3213.0}, {"date": "2017-01-27", "close": 75.7462, "volume": 2259.0}, {"date": "2017-01-30", "close": 72.7464, "volume": 3922.0}, {"date": "2017-01-31", "close": 69.7465, "volume": 7877.0}, {"date": "2017-02-01", "close": 66.5967, "volume": 3712.0}, {"date": "2017-02-02", "close": 69.1465, "volume": 2981.0}, {"date": "2017-02-03", "close": 68.0966, "volume": 2941.0}, {"date": "2017-02-06", "close": 67.9466, "volume": 1210.0}, {"date": "2017-02-07", "close": 66.1992, "volume": 1774.0}, {"date": "2017-02-08", "close": 66.2982, "volume": 1828.0}, {"date": "2017-02-09", "close": 73.6463, "volume": 4792.0}, {"date": "2017-02-10", "close": 78.4461, "volume": 5732.0}, {"date": "2017-02-13", "close": 74.9963, "volume": 4053.0}, {"date": "2017-02-14", "close": 77.6961, "volume": 2864.0}, {"date": "2017-02-15", "close": 76.4962, "volume": 1226.0}, {"date": "2017-02-16", "close": 75.1462, "volume": 971.0}, {"date": "2017-02-17", "close": 75.7462, "volume": 723.0}, {"date": "2017-02-21", "close": 76.9462, "volume": 2037.0}, {"date": "2017-02-22", "close": 112.4944, "volume": 1291307.0}, {"date": "2017-02-23", "close": 94.6453, "volume": 121385.0}, {"date": "2017-02-24", "close": 90.4455, "volume": 30920.0}, {"date": "2017-02-27", "close": 86.9956, "volume": 19027.0}, {"date": "2017-02-28", "close": 101.8449, "volume": 137345.0}, {"date": "2017-03-01", "close": 94.4953, "volume": 21834.0}, {"date": "2017-03-02", "close": 92.6954, "volume": 6594.0}, {"date": "2017-03-03", "close": 95.8452, "volume": 5598.0}, {"date": "2017-03-06", "close": 98.2451, "volume": 25121.0}, {"date": "2017-03-07", "close": 93.2953, "volume": 10407.0}, {"date": "2017-03-08", "close": 92.2454, "volume": 8746.0}, {"date": "2017-03-09", "close": 90.5955, "volume": 4123.0}, {"date": "2017-03-10", "close": 92.5454, "volume": 8264.0}, {"date": "2017-03-13", "close": 92.9954, "volume": 5942.0}, {"date": "2017-03-14", "close": 91.1954, "volume": 4016.0}, {"date": "2017-03-15", "close": 92.5454, "volume": 2356.0}, {"date": "2017-03-16", "close": 91.6454, "volume": 2564.0}, {"date": "2017-03-17", "close": 92.2454, "volume": 2861.0}, {"date": "2017-03-20", "close": 92.0954, "volume": 3864.0}, {"date": "2017-03-21", "close": 93.2953, "volume": 2183.0}, {"date": "2017-03-22", "close": 92.9954, "volume": 2085.0}, {"date": "2017-03-23", "close": 91.3454, "volume": 3862.0}, {"date": "2017-03-24", "close": 92.8454, "volume": 1768.0}, {"date": "2017-03-27", "close": 90.2955, "volume": 4791.0}, {"date": "2017-03-28", "close": 90.1455, "volume": 3175.0}, {"date": "2017-03-29", "close": 89.9955, "volume": 900.0}, {"date": "2017-03-30", "close": 88.0456, "volume": 4630.0}, {"date": "2017-03-31", "close": 87.1456, "volume": 3581.0}, {"date": "2017-04-03", "close": 81.1459, "volume": 5599.0}, {"date": "2017-04-04", "close": 81.4459, "volume": 2158.0}, {"date": "2017-04-05", "close": 76.6462, "volume": 3586.0}, {"date": "2017-04-06", "close": 74.2463, "volume": 5153.0}, {"date": "2017-04-07", "close": 79.346, "volume": 2073.0}, {"date": "2017-04-10", "close": 78.2121, "volume": 2379.0}, {"date": "2017-04-11", "close": 76.9507, "volume": 1498.0}, {"date": "2017-04-12", "close": 75.7462, "volume": 2051.0}, {"date": "2017-04-13", "close": 76.4962, "volume": 480.0}, {"date": "2017-04-17", "close": 78.2961, "volume": 1460.0}, {"date": "2017-04-18", "close": 74.8463, "volume": 1638.0}, {"date": "2017-04-19", "close": 75.4462, "volume": 876.0}, {"date": "2017-04-20", "close": 76.7962, "volume": 1081.0}, {"date": "2017-04-21", "close": 74.2463, "volume": 1883.0}, {"date": "2017-04-24", "close": 75.5962, "volume": 2235.0}, {"date": "2017-04-25", "close": 76.9462, "volume": 2286.0}, {"date": "2017-04-26", "close": 75.1462, "volume": 3388.0}, {"date": "2017-04-27", "close": 76.6462, "volume": 3306.0}, {"date": "2017-04-28", "close": 76.4962, "volume": 5007.0}, {"date": "2017-05-01", "close": 76.8262, "volume": 3796.0}, {"date": "2017-05-02", "close": 73.9463, "volume": 8816.0}, {"date": "2017-05-03", "close": 73.7963, "volume": 1367.0}, {"date": "2017-05-04", "close": 68.8466, "volume": 3591.0}, {"date": "2017-05-05", "close": 66.7467, "volume": 1853.0}, {"date": "2017-05-08", "close": 67.4966, "volume": 967.0}, {"date": "2017-05-09", "close": 69.8965, "volume": 1624.0}, {"date": "2017-05-10", "close": 69.4465, "volume": 3296.0}, {"date": "2017-05-11", "close": 71.5464, "volume": 6580.0}, {"date": "2017-05-12", "close": 67.6466, "volume": 3122.0}, {"date": "2017-05-15", "close": 62.9969, "volume": 4768.0}, {"date": "2017-05-16", "close": 56.9971, "volume": 8538.0}, {"date": "2017-05-17", "close": 53.3973, "volume": 3272.0}, {"date": "2017-05-18", "close": 52.4974, "volume": 1954.0}, {"date": "2017-05-19", "close": 48.2976, "volume": 5994.0}, {"date": "2017-05-22", "close": 48.2976, "volume": 7222.0}, {"date": "2017-05-23", "close": 44.9977, "volume": 7547.0}, {"date": "2017-05-24", "close": 45.8977, "volume": 5409.0}, {"date": "2017-05-25", "close": 46.1977, "volume": 3831.0}, {"date": "2017-05-26", "close": 46.0477, "volume": 2348.0}, {"date": "2017-05-30", "close": 40.348, "volume": 13814.0}, {"date": "2017-05-31", "close": 67.7966, "volume": 126114.0}, {"date": "2017-06-01", "close": 81.1459, "volume": 523381.0}, {"date": "2017-06-02", "close": 57.1471, "volume": 274764.0}, {"date": "2017-06-05", "close": 38.2481, "volume": 245646.0}, {"date": "2017-06-06", "close": 39.448, "volume": 58408.0}, {"date": "2017-06-07", "close": 36.7482, "volume": 77510.0}, {"date": "2017-06-08", "close": 33.5983, "volume": 90407.0}, {"date": "2017-06-09", "close": 32.9984, "volume": 59020.0}, {"date": "2017-06-12", "close": 30.5985, "volume": 44872.0}, {"date": "2017-06-13", "close": 31.6484, "volume": 95124.0}, {"date": "2017-06-14", "close": 29.0985, "volume": 374385.0}, {"date": "2017-06-15", "close": 26.2487, "volume": 133520.0}, {"date": "2017-06-16", "close": 25.3487, "volume": 61810.0}, {"date": "2017-06-19", "close": 24.5988, "volume": 51233.0}, {"date": "2017-06-20", "close": 21.4489, "volume": 103301.0}, {"date": "2017-06-21", "close": 22.1989, "volume": 87711.0}, {"date": "2017-06-22", "close": 22.7989, "volume": 52599.0}, {"date": "2017-06-23", "close": 23.8488, "volume": 59612.0}, {"date": "2017-06-26", "close": 25.3487, "volume": 85232.0}, {"date": "2017-06-27", "close": 23.8488, "volume": 48857.0}, {"date": "2017-06-28", "close": 24.1488, "volume": 33653.0}, {"date": "2017-06-29", "close": 23.3988, "volume": 66638.0}, {"date": "2017-06-30", "close": 21.2989, "volume": 47849.0}, {"date": "2017-07-03", "close": 21.5989, "volume": 15118.0}, {"date": "2017-07-05", "close": 22.4989, "volume": 24147.0}, {"date": "2017-07-06", "close": 20.9989, "volume": 52515.0}, {"date": "2017-07-07", "close": 20.549, "volume": 24446.0}, {"date": "2017-07-10", "close": 19.724, "volume": 20692.0}, {"date": "2017-07-11", "close": 19.499, "volume": 33376.0}, {"date": "2017-07-12", "close": 19.124, "volume": 34748.0}, {"date": "2017-07-13", "close": 17.3991, "volume": 56090.0}, {"date": "2017-07-14", "close": 17.6991, "volume": 50792.0}, {"date": "2017-07-17", "close": 16.9492, "volume": 42825.0}, {"date": "2017-07-18", "close": 17.3991, "volume": 70948.0}, {"date": "2017-07-19", "close": 16.7992, "volume": 48287.0}, {"date": "2017-07-20", "close": 19.949, "volume": 210007.0}, {"date": "2017-07-21", "close": 17.9991, "volume": 121449.0}, {"date": "2017-07-24", "close": 18.7491, "volume": 54555.0}, {"date": "2017-07-25", "close": 19.049, "volume": 60855.0}, {"date": "2017-07-26", "close": 18.7491, "volume": 44905.0}, {"date": "2017-07-27", "close": 18.2991, "volume": 38669.0}, {"date": "2017-07-28", "close": 19.499, "volume": 100325.0}, {"date": "2017-07-31", "close": 21.8989, "volume": 237022.0}, {"date": "2017-08-01", "close": 20.9989, "volume": 147961.0}, {"date": "2017-08-02", "close": 18.4491, "volume": 76300.0}, {"date": "2017-08-03", "close": 17.6991, "volume": 30636.0}, {"date": "2017-08-04", "close": 17.3991, "volume": 24155.0}, {"date": "2017-08-07", "close": 17.8491, "volume": 30399.0}, {"date": "2017-08-08", "close": 17.0991, "volume": 23182.0}, {"date": "2017-08-09", "close": 16.9492, "volume": 20372.0}, {"date": "2017-08-10", "close": 16.0492, "volume": 42100.0}, {"date": "2017-08-11", "close": 16.0492, "volume": 20736.0}, {"date": "2017-08-14", "close": 15.8992, "volume": 18271.0}, {"date": "2017-08-15", "close": 17.8491, "volume": 91453.0}, {"date": "2017-08-16", "close": 17.0991, "volume": 54795.0}, {"date": "2017-08-17", "close": 16.6492, "volume": 19302.0}, {"date": "2017-08-18", "close": 16.0492, "volume": 27376.0}, {"date": "2017-08-21", "close": 15.1492, "volume": 42582.0}, {"date": "2017-08-22", "close": 15.2992, "volume": 26936.0}, {"date": "2017-08-23", "close": 15.2992, "volume": 10912.0}, {"date": "2017-08-24", "close": 15.4492, "volume": 42296.0}, {"date": "2017-08-25", "close": 16.1992, "volume": 29875.0}, {"date": "2017-08-28", "close": 15.2992, "volume": 22514.0}, {"date": "2017-08-29", "close": 15.2992, "volume": 20668.0}, {"date": "2017-08-30", "close": 16.0492, "volume": 119394.0}, {"date": "2017-08-31", "close": 15.4492, "volume": 38249.0}, {"date": "2017-09-01", "close": 15.4492, "volume": 21170.0}, {"date": "2017-09-05", "close": 14.9993, "volume": 56933.0}, {"date": "2017-09-06", "close": 15.8992, "volume": 87558.0}, {"date": "2017-09-07", "close": 15.2992, "volume": 36200.0}, {"date": "2017-09-08", "close": 15.2992, "volume": 69898.0}, {"date": "2017-09-11", "close": 16.1992, "volume": 104450.0}, {"date": "2017-09-12", "close": 17.3991, "volume": 291681.0}, {"date": "2017-09-13", "close": 15.7492, "volume": 137999.0}, {"date": "2017-09-14", "close": 15.7492, "volume": 33993.0}, {"date": "2017-09-15", "close": 18.1491, "volume": 763652.0}, {"date": "2017-09-18", "close": 18.1491, "volume": 150622.0}, {"date": "2017-09-19", "close": 19.049, "volume": 256880.0}, {"date": "2017-09-20", "close": 19.199, "volume": 376995.0}, {"date": "2017-09-21", "close": 20.099, "volume": 134814.0}, {"date": "2017-09-22", "close": 19.799, "volume": 102795.0}, {"date": "2017-09-25", "close": 19.799, "volume": 82035.0}, {"date": "2017-09-26", "close": 17.6991, "volume": 114945.0}, {"date": "2017-09-27", "close": 16.6492, "volume": 107193.0}, {"date": "2017-09-28", "close": 16.9492, "volume": 36463.0}, {"date": "2017-09-29", "close": 17.5491, "volume": 75291.0}, {"date": "2017-10-02", "close": 18.2991, "volume": 113943.0}, {"date": "2017-10-03", "close": 17.8491, "volume": 70772.0}, {"date": "2017-10-04", "close": 20.549, "volume": 522058.0}, {"date": "2017-10-05", "close": 20.549, "volume": 306560.0}, {"date": "2017-10-06", "close": 19.649, "volume": 106961.0}, {"date": "2017-10-09", "close": 21.2989, "volume": 266141.0}, {"date": "2017-10-10", "close": 19.949, "volume": 123165.0}, {"date": "2017-10-11", "close": 20.399, "volume": 88992.0}, {"date": "2017-10-12", "close": 20.399, "volume": 60525.0}, {"date": "2017-10-13", "close": 19.349, "volume": 92374.0}, {"date": "2017-10-16", "close": 17.9991, "volume": 106136.0}, {"date": "2017-10-17", "close": 17.9991, "volume": 95070.0}, {"date": "2017-10-18", "close": 17.9991, "volume": 54006.0}, {"date": "2017-10-19", "close": 17.5491, "volume": 38999.0}, {"date": "2017-10-20", "close": 17.8491, "volume": 41612.0}, {"date": "2017-10-23", "close": 17.6976, "volume": 31402.0}, {"date": "2017-10-24", "close": 17.0991, "volume": 48245.0}, {"date": "2017-10-25", "close": 16.6492, "volume": 67606.0}, {"date": "2017-10-26", "close": 17.5491, "volume": 57949.0}, {"date": "2017-10-27", "close": 16.3492, "volume": 36450.0}, {"date": "2017-10-30", "close": 16.7992, "volume": 27092.0}, {"date": "2017-10-31", "close": 16.6492, "volume": 28011.0}, {"date": "2017-11-01", "close": 16.3492, "volume": 20349.0}, {"date": "2017-11-02", "close": 16.1992, "volume": 29523.0}, {"date": "2017-11-03", "close": 16.1992, "volume": 19301.0}, {"date": "2017-11-06", "close": 16.0492, "volume": 29077.0}, {"date": "2017-11-07", "close": 15.4492, "volume": 61799.0}, {"date": "2017-11-08", "close": 15.7492, "volume": 43182.0}, {"date": "2017-11-09", "close": 16.9492, "volume": 75625.0}, {"date": "2017-11-10", "close": 16.4992, "volume": 42038.0}, {"date": "2017-11-13", "close": 16.0492, "volume": 31851.0}, {"date": "2017-11-14", "close": 16.1992, "volume": 58628.0}, {"date": "2017-11-15", "close": 15.5992, "volume": 34027.0}, {"date": "2017-11-16", "close": 15.7492, "volume": 20369.0}, {"date": "2017-11-17", "close": 16.7992, "volume": 78100.0}, {"date": "2017-11-20", "close": 18.2991, "volume": 161369.0}, {"date": "2017-11-21", "close": 18.1491, "volume": 105597.0}, {"date": "2017-11-22", "close": 17.6991, "volume": 61304.0}, {"date": "2017-11-24", "close": 17.2491, "volume": 32385.0}, {"date": "2017-11-27", "close": 16.7992, "volume": 39071.0}, {"date": "2017-11-28", "close": 16.3492, "volume": 60510.0}, {"date": "2017-11-29", "close": 16.9492, "volume": 33548.0}, {"date": "2017-11-30", "close": 17.0991, "volume": 38510.0}, {"date": "2017-12-01", "close": 16.4992, "volume": 39280.0}, {"date": "2017-12-04", "close": 16.4992, "volume": 28537.0}, {"date": "2017-12-05", "close": 16.1992, "volume": 28452.0}, {"date": "2017-12-06", "close": 15.7492, "volume": 39541.0}, {"date": "2017-12-07", "close": 16.0492, "volume": 23708.0}, {"date": "2017-12-08", "close": 15.9742, "volume": 17769.0}, {"date": "2017-12-11", "close": 15.7492, "volume": 18831.0}, {"date": "2017-12-12", "close": 15.5992, "volume": 44702.0}, {"date": "2017-12-13", "close": 15.2992, "volume": 34957.0}, {"date": "2017-12-14", "close": 15.7492, "volume": 267873.0}, {"date": "2017-12-15", "close": 15.5992, "volume": 75091.0}, {"date": "2017-12-18", "close": 15.5992, "volume": 71061.0}, {"date": "2017-12-19", "close": 15.2992, "volume": 32283.0}, {"date": "2017-12-20", "close": 15.7492, "volume": 51106.0}, {"date": "2017-12-21", "close": 15.5992, "volume": 38467.0}, {"date": "2017-12-22", "close": 15.5992, "volume": 25270.0}, {"date": "2017-12-26", "close": 15.4492, "volume": 31811.0}, {"date": "2017-12-27", "close": 15.4492, "volume": 22953.0}, {"date": "2017-12-28", "close": 15.2992, "volume": 30119.0}, {"date": "2017-12-29", "close": 15.2992, "volume": 35382.0}, {"date": "2018-01-02", "close": 15.1492, "volume": 44263.0}, {"date": "2018-01-03", "close": 16.3492, "volume": 171290.0}, {"date": "2018-01-04", "close": 15.7492, "volume": 49223.0}, {"date": "2018-01-05", "close": 15.7492, "volume": 44525.0}, {"date": "2018-01-08", "close": 16.1992, "volume": 61899.0}, {"date": "2018-01-09", "close": 15.7492, "volume": 59933.0}, {"date": "2018-01-10", "close": 16.0492, "volume": 31589.0}, {"date": "2018-01-11", "close": 16.0492, "volume": 24252.0}, {"date": "2018-01-12", "close": 15.8992, "volume": 28598.0}, {"date": "2018-01-16", "close": 15.5992, "volume": 44678.0}, {"date": "2018-01-17", "close": 15.4492, "volume": 33386.0}, {"date": "2018-01-18", "close": 15.5992, "volume": 103701.0}, {"date": "2018-01-19", "close": 16.0492, "volume": 57576.0}, {"date": "2018-01-22", "close": 15.8992, "volume": 31720.0}, {"date": "2018-01-23", "close": 16.1992, "volume": 141376.0}, {"date": "2018-01-24", "close": 15.8992, "volume": 43325.0}, {"date": "2018-01-25", "close": 15.7492, "volume": 57937.0}, {"date": "2018-01-26", "close": 15.7492, "volume": 36051.0}, {"date": "2018-01-29", "close": 15.7492, "volume": 24287.0}, {"date": "2018-01-30", "close": 15.7492, "volume": 38720.0}, {"date": "2018-01-31", "close": 15.7492, "volume": 119561.0}, {"date": "2018-02-01", "close": 16.1992, "volume": 96013.0}, {"date": "2018-02-02", "close": 15.5992, "volume": 80836.0}, {"date": "2018-02-05", "close": 15.2992, "volume": 50344.0}, {"date": "2018-02-06", "close": 13.4243, "volume": 153707.0}, {"date": "2018-02-07", "close": 13.6463, "volume": 38339.0}, {"date": "2018-02-08", "close": 11.9994, "volume": 64580.0}, {"date": "2018-02-09", "close": 11.5644, "volume": 50018.0}, {"date": "2018-02-12", "close": 12.7314, "volume": 34851.0}, {"date": "2018-02-13", "close": 12.4494, "volume": 18898.0}, {"date": "2018-02-14", "close": 12.5919, "volume": 23999.0}, {"date": "2018-02-15", "close": 12.5829, "volume": 16405.0}, {"date": "2018-02-16", "close": 12.4464, "volume": 10200.0}, {"date": "2018-02-20", "close": 12.1479, "volume": 16770.0}, {"date": "2018-02-21", "close": 11.9244, "volume": 13533.0}, {"date": "2018-02-22", "close": 11.8314, "volume": 17196.0}, {"date": "2018-02-23", "close": 11.9829, "volume": 9828.0}, {"date": "2018-02-26", "close": 12.4944, "volume": 46083.0}, {"date": "2018-02-27", "close": 12.4509, "volume": 23575.0}, {"date": "2018-02-28", "close": 12.3459, "volume": 12575.0}, {"date": "2018-03-01", "close": 12.4494, "volume": 10352.0}, {"date": "2018-03-02", "close": 12.2439, "volume": 15027.0}, {"date": "2018-03-05", "close": 12.3654, "volume": 24488.0}, {"date": "2018-03-06", "close": 12.5994, "volume": 47532.0}, {"date": "2018-03-07", "close": 12.7494, "volume": 34029.0}, {"date": "2018-03-08", "close": 12.8244, "volume": 18984.0}, {"date": "2018-03-09", "close": 12.5979, "volume": 16085.0}, {"date": "2018-03-12", "close": 12.3849, "volume": 11444.0}, {"date": "2018-03-13", "close": 12.2964, "volume": 23621.0}, {"date": "2018-03-14", "close": 12.2694, "volume": 22991.0}, {"date": "2018-03-15", "close": 11.8509, "volume": 20035.0}, {"date": "2018-03-16", "close": 11.8494, "volume": 10844.0}, {"date": "2018-03-19", "close": 11.3544, "volume": 26730.0}, {"date": "2018-03-20", "close": 11.1144, "volume": 18371.0}, {"date": "2018-03-21", "close": 11.1729, "volume": 25668.0}, {"date": "2018-03-22", "close": 10.816, "volume": 15376.0}, {"date": "2018-03-23", "close": 10.5895, "volume": 17613.0}, {"date": "2018-03-26", "close": 11.0814, "volume": 8267.0}, {"date": "2018-03-27", "close": 10.6495, "volume": 18280.0}, {"date": "2018-03-28", "close": 10.3495, "volume": 19949.0}, {"date": "2018-03-29", "close": 10.1245, "volume": 14782.0}, {"date": "2018-04-02", "close": 9.9145, "volume": 14291.0}, {"date": "2018-04-03", "close": 9.3745, "volume": 29526.0}, {"date": "2018-04-04", "close": 9.4495, "volume": 22871.0}, {"date": "2018-04-05", "close": 9.6685, "volume": 18816.0}, {"date": "2018-04-06", "close": 10.0255, "volume": 17460.0}, {"date": "2018-04-09", "close": 9.9745, "volume": 12282.0}, {"date": "2018-04-10", "close": 10.7935, "volume": 27121.0}, {"date": "2018-04-11", "close": 10.7965, "volume": 7874.0}, {"date": "2018-04-12", "close": 11.5494, "volume": 19895.0}, {"date": "2018-04-13", "close": 11.3244, "volume": 11331.0}, {"date": "2018-04-16", "close": 11.5149, "volume": 5329.0}, {"date": "2018-04-17", "close": 11.1819, "volume": 15769.0}, {"date": "2018-04-18", "close": 11.3994, "volume": 6635.0}, {"date": "2018-04-19", "close": 11.7849, "volume": 12960.0}, {"date": "2018-04-20", "close": 11.9754, "volume": 6826.0}, {"date": "2018-04-23", "close": 11.8539, "volume": 7968.0}, {"date": "2018-04-24", "close": 11.7879, "volume": 5861.0}, {"date": "2018-04-25", "close": 11.7594, "volume": 3042.0}, {"date": "2018-04-26", "close": 13.0058, "volume": 94161.0}, {"date": "2018-04-27", "close": 12.6129, "volume": 40981.0}, {"date": "2018-04-30", "close": 12.1329, "volume": 11504.0}, {"date": "2018-05-01", "close": 11.7744, "volume": 5108.0}, {"date": "2018-05-02", "close": 12.3744, "volume": 29910.0}, {"date": "2018-05-03", "close": 12.3144, "volume": 9801.0}, {"date": "2018-05-04", "close": 12.7329, "volume": 11858.0}, {"date": "2018-05-07", "close": 13.0388, "volume": 19483.0}, {"date": "2018-05-08", "close": 12.7314, "volume": 12254.0}, {"date": "2018-05-09", "close": 13.1918, "volume": 38234.0}, {"date": "2018-05-10", "close": 13.0493, "volume": 10551.0}, {"date": "2018-05-11", "close": 12.8979, "volume": 22444.0}, {"date": "2018-05-14", "close": 12.6549, "volume": 9599.0}, {"date": "2018-05-15", "close": 13.1243, "volume": 62764.0}, {"date": "2018-05-16", "close": 12.8244, "volume": 9786.0}, {"date": "2018-05-17", "close": 12.9459, "volume": 7999.0}, {"date": "2018-05-18", "close": 13.0193, "volume": 3962.0}, {"date": "2018-05-21", "close": 14.2493, "volume": 98359.0}, {"date": "2018-05-22", "close": 13.5908, "volume": 145714.0}, {"date": "2018-05-23", "close": 14.3288, "volume": 50683.0}, {"date": "2018-05-24", "close": 14.2493, "volume": 29239.0}, {"date": "2018-05-25", "close": 13.7978, "volume": 39891.0}, {"date": "2018-05-29", "close": 13.3343, "volume": 30253.0}, {"date": "2018-05-30", "close": 13.4543, "volume": 12703.0}, {"date": "2018-05-31", "close": 13.7993, "volume": 12063.0}, {"date": "2018-06-01", "close": 13.4168, "volume": 20478.0}, {"date": "2018-06-04", "close": 13.1243, "volume": 25468.0}, {"date": "2018-06-05", "close": 12.8979, "volume": 23462.0}, {"date": "2018-06-06", "close": 12.7239, "volume": 14495.0}, {"date": "2018-06-07", "close": 12.4509, "volume": 13513.0}, {"date": "2018-06-08", "close": 12.4134, "volume": 8011.0}, {"date": "2018-06-11", "close": 12.4539, "volume": 28349.0}, {"date": "2018-06-12", "close": 12.5244, "volume": 13666.0}, {"date": "2018-06-13", "close": 12.3009, "volume": 20124.0}, {"date": "2018-06-14", "close": 11.9994, "volume": 13984.0}, {"date": "2018-06-15", "close": 11.7609, "volume": 17901.0}, {"date": "2018-06-18", "close": 11.9994, "volume": 22035.0}, {"date": "2018-06-19", "close": 11.9994, "volume": 13850.0}, {"date": "2018-06-20", "close": 11.8494, "volume": 13054.0}, {"date": "2018-06-21", "close": 11.8494, "volume": 14234.0}, {"date": "2018-06-22", "close": 11.5704, "volume": 5975.0}, {"date": "2018-06-25", "close": 11.8494, "volume": 20699.0}, {"date": "2018-06-26", "close": 11.9244, "volume": 8420.0}, {"date": "2018-06-27", "close": 11.8494, "volume": 6961.0}, {"date": "2018-06-28", "close": 11.4924, "volume": 15375.0}, {"date": "2018-06-29", "close": 11.0994, "volume": 4698.0}, {"date": "2018-07-02", "close": 11.2494, "volume": 2909.0}, {"date": "2018-07-03", "close": 10.801, "volume": 9535.0}, {"date": "2018-07-05", "close": 10.831, "volume": 5065.0}, {"date": "2018-07-06", "close": 11.0994, "volume": 10391.0}, {"date": "2018-07-09", "close": 10.657, "volume": 13120.0}, {"date": "2018-07-10", "close": 10.4995, "volume": 15127.0}, {"date": "2018-07-11", "close": 10.6045, "volume": 6094.0}, {"date": "2018-07-12", "close": 10.8025, "volume": 9484.0}, {"date": "2018-07-13", "close": 10.9105, "volume": 4193.0}, {"date": "2018-07-16", "close": 10.5445, "volume": 6651.0}, {"date": "2018-07-17", "close": 10.0525, "volume": 13185.0}, {"date": "2018-07-18", "close": 10.0825, "volume": 8388.0}, {"date": "2018-07-19", "close": 9.646, "volume": 12219.0}, {"date": "2018-07-20", "close": 9.6025, "volume": 21780.0}, {"date": "2018-07-23", "close": 9.349, "volume": 14333.0}, {"date": "2018-07-24", "close": 9.376, "volume": 8682.0}, {"date": "2018-07-25", "close": 9.286, "volume": 11291.0}, {"date": "2018-07-26", "close": 9.5995, "volume": 14215.0}, {"date": "2018-07-27", "close": 9.4495, "volume": 6045.0}, {"date": "2018-07-30", "close": 9.1045, "volume": 6207.0}, {"date": "2018-07-31", "close": 9.34, "volume": 15545.0}, {"date": "2018-08-01", "close": 9.448, "volume": 13242.0}, {"date": "2018-08-02", "close": 9.2395, "volume": 13687.0}, {"date": "2018-08-03", "close": 9.2245, "volume": 12612.0}, {"date": "2018-08-06", "close": 9.175, "volume": 9960.0}, {"date": "2018-08-07", "close": 9.175, "volume": 3243.0}, {"date": "2018-08-08", "close": 8.8496, "volume": 18901.0}, {"date": "2018-08-09", "close": 9.1525, "volume": 83702.0}, {"date": "2018-08-10", "close": 9.3775, "volume": 25414.0}, {"date": "2018-08-13", "close": 8.9995, "volume": 2817.0}, {"date": "2018-08-14", "close": 8.8496, "volume": 9663.0}, {"date": "2018-08-15", "close": 8.4746, "volume": 11881.0}, {"date": "2018-08-16", "close": 8.8496, "volume": 4311.0}, {"date": "2018-08-17", "close": 8.6921, "volume": 5375.0}, {"date": "2018-08-20", "close": 8.5496, "volume": 4929.0}, {"date": "2018-08-21", "close": 8.6696, "volume": 4439.0}, {"date": "2018-08-22", "close": 8.9995, "volume": 2742.0}, {"date": "2018-08-23", "close": 8.9246, "volume": 3953.0}, {"date": "2018-08-24", "close": 8.9995, "volume": 11562.0}, {"date": "2018-08-27", "close": 8.6996, "volume": 10732.0}, {"date": "2018-08-28", "close": 8.7296, "volume": 4580.0}, {"date": "2018-08-29", "close": 8.8496, "volume": 8680.0}, {"date": "2018-08-30", "close": 8.7746, "volume": 7154.0}, {"date": "2018-08-31", "close": 8.6996, "volume": 4607.0}, {"date": "2018-09-04", "close": 8.2961, "volume": 15173.0}, {"date": "2018-09-05", "close": 6.85, "volume": 193241.0}, {"date": "2018-09-06", "close": 6.25, "volume": 90579.0}, {"date": "2018-09-07", "close": 6.4, "volume": 79264.0}, {"date": "2018-09-10", "close": 6.02, "volume": 48499.0}, {"date": "2018-09-11", "close": 6.0759, "volume": 33428.0}, {"date": "2018-09-12", "close": 6.18, "volume": 86914.0}, {"date": "2018-09-13", "close": 6.02, "volume": 41106.0}, {"date": "2018-09-14", "close": 5.77, "volume": 23085.0}, {"date": "2018-09-17", "close": 5.57, "volume": 24987.0}, {"date": "2018-09-18", "close": 5.75, "volume": 17541.0}, {"date": "2018-09-19", "close": 6.6, "volume": 218074.0}, {"date": "2018-09-20", "close": 6.15, "volume": 291432.0}, {"date": "2018-09-21", "close": 6.99, "volume": 400426.0}, {"date": "2018-09-24", "close": 7.45, "volume": 194133.0}, {"date": "2018-09-25", "close": 7.4, "volume": 63518.0}, {"date": "2018-09-26", "close": 6.81, "volume": 105921.0}, {"date": "2018-09-27", "close": 7.2535, "volume": 73295.0}, {"date": "2018-09-28", "close": 7.52, "volume": 180368.0}, {"date": "2018-10-01", "close": 7.5844, "volume": 67164.0}, {"date": "2018-10-02", "close": 6.87, "volume": 48172.0}, {"date": "2018-10-03", "close": 7.3, "volume": 161357.0}, {"date": "2018-10-04", "close": 6.89, "volume": 34693.0}, {"date": "2018-10-05", "close": 6.6, "volume": 19340.0}, {"date": "2018-10-08", "close": 6.45, "volume": 21303.0}, {"date": "2018-10-09", "close": 6.08, "volume": 37054.0}, {"date": "2018-10-10", "close": 5.75, "volume": 42841.0}, {"date": "2018-10-11", "close": 5.85, "volume": 24835.0}, {"date": "2018-10-12", "close": 5.8893, "volume": 9328.0}, {"date": "2018-10-15", "close": 5.75, "volume": 25670.0}, {"date": "2018-10-16", "close": 5.71, "volume": 34827.0}, {"date": "2018-10-17", "close": 5.36, "volume": 64305.0}, {"date": "2018-10-18", "close": 5.2, "volume": 32908.0}, {"date": "2018-10-19", "close": 5.45, "volume": 29083.0}, {"date": "2018-10-22", "close": 5.35, "volume": 5947.0}, {"date": "2018-10-23", "close": 5.72, "volume": 20263.0}, {"date": "2018-10-24", "close": 5.48, "volume": 40246.0}, {"date": "2018-10-25", "close": 5.38, "volume": 7529.0}, {"date": "2018-10-26", "close": 5.47, "volume": 6301.0}, {"date": "2018-10-29", "close": 5.03, "volume": 9719.0}, {"date": "2018-10-30", "close": 4.84, "volume": 31637.0}, {"date": "2018-10-31", "close": 4.61, "volume": 22666.0}, {"date": "2018-11-01", "close": 4.74, "volume": 13953.0}, {"date": "2018-11-02", "close": 4.7, "volume": 37576.0}, {"date": "2018-11-05", "close": 4.58, "volume": 3672.0}, {"date": "2018-11-06", "close": 4.6, "volume": 26446.0}, {"date": "2018-11-07", "close": 4.64, "volume": 31991.0}, {"date": "2018-11-08", "close": 4.71, "volume": 191252.0}, {"date": "2018-11-09", "close": 4.43, "volume": 97769.0}, {"date": "2018-11-12", "close": 4.49, "volume": 38979.0}, {"date": "2018-11-13", "close": 3.8, "volume": 100153.0}, {"date": "2018-11-14", "close": 3.31, "volume": 65145.0}, {"date": "2018-11-15", "close": 3.5, "volume": 19489.0}, {"date": "2018-11-16", "close": 3.37, "volume": 26587.0}, {"date": "2018-11-19", "close": 2.95, "volume": 94488.0}, {"date": "2018-11-20", "close": 2.355, "volume": 246556.0}, {"date": "2018-11-21", "close": 2.16, "volume": 1471232.0}, {"date": "2018-11-23", "close": 2.12, "volume": 122923.0}, {"date": "2018-11-26", "close": 1.84, "volume": 1047496.0}, {"date": "2018-11-27", "close": 1.84, "volume": 337939.0}, {"date": "2018-11-28", "close": 1.8046, "volume": 383850.0}, {"date": "2018-11-29", "close": 1.82, "volume": 288253.0}, {"date": "2018-11-30", "close": 1.75, "volume": 123721.0}, {"date": "2018-12-03", "close": 1.92, "volume": 498588.0}, {"date": "2018-12-04", "close": 1.82, "volume": 218446.0}, {"date": "2018-12-06", "close": 1.88, "volume": 213748.0}, {"date": "2018-12-07", "close": 1.95, "volume": 777708.0}, {"date": "2018-12-10", "close": 1.9483, "volume": 114914.0}, {"date": "2018-12-11", "close": 1.99, "volume": 75259.0}, {"date": "2018-12-12", "close": 2.01, "volume": 87935.0}, {"date": "2018-12-13", "close": 1.97, "volume": 95514.0}, {"date": "2018-12-14", "close": 1.98, "volume": 80035.0}, {"date": "2018-12-17", "close": 1.83, "volume": 60255.0}, {"date": "2018-12-18", "close": 1.42, "volume": 275299.0}, {"date": "2018-12-19", "close": 1.52, "volume": 68748.0}, {"date": "2018-12-20", "close": 1.45, "volume": 53743.0}, {"date": "2018-12-21", "close": 1.93, "volume": 96622.0}, {"date": "2018-12-24", "close": 1.66, "volume": 37909.0}, {"date": "2018-12-26", "close": 1.6, "volume": 21872.0}, {"date": "2018-12-27", "close": 1.7, "volume": 56357.0}, {"date": "2018-12-28", "close": 1.8, "volume": 49801.0}, {"date": "2018-12-31", "close": 1.72, "volume": 52904.0}, {"date": "2019-01-02", "close": 1.87, "volume": 56943.0}, {"date": "2019-01-03", "close": 1.79, "volume": 27413.0}, {"date": "2019-01-04", "close": 1.76, "volume": 48117.0}, {"date": "2019-01-07", "close": 1.89, "volume": 75433.0}, {"date": "2019-01-08", "close": 2.775, "volume": 546706.0}, {"date": "2019-01-09", "close": 2.32, "volume": 360742.0}, {"date": "2019-01-10", "close": 2.26, "volume": 119462.0}, {"date": "2019-01-11", "close": 2.4, "volume": 66026.0}, {"date": "2019-01-14", "close": 9.79, "volume": 37250650.0}, {"date": "2019-01-15", "close": 9.08, "volume": 29222020.0}, {"date": "2019-01-16", "close": 9.89, "volume": 9737692.0}, {"date": "2019-01-17", "close": 9.81, "volume": 3175221.0}, {"date": "2019-01-18", "close": 8.6, "volume": 1529556.0}, {"date": "2019-01-22", "close": 7.2, "volume": 958713.0}, {"date": "2019-01-23", "close": 8.72, "volume": 14402170.0}, {"date": "2019-01-24", "close": 9.45, "volume": 6657333.0}, {"date": "2019-01-25", "close": 9.46, "volume": 3372465.0}, {"date": "2019-01-28", "close": 9.2, "volume": 754865.0}, {"date": "2019-01-29", "close": 8.74, "volume": 784349.0}, {"date": "2019-01-30", "close": 8.31, "volume": 505364.0}, {"date": "2019-01-31", "close": 9.13, "volume": 1344022.0}, {"date": "2019-02-01", "close": 9.49, "volume": 475392.0}, {"date": "2019-02-04", "close": 9.91, "volume": 1314855.0}, {"date": "2019-02-05", "close": 10.04, "volume": 548863.0}, {"date": "2019-02-06", "close": 10.27, "volume": 1061968.0}, {"date": "2019-02-07", "close": 10.8, "volume": 1025055.0}, {"date": "2019-02-08", "close": 9.3, "volume": 945059.0}, {"date": "2019-02-11", "close": 9.25, "volume": 304532.0}, {"date": "2019-02-12", "close": 8.98, "volume": 228589.0}, {"date": "2019-02-13", "close": 8.95, "volume": 356722.0}, {"date": "2019-02-14", "close": 8.72, "volume": 390764.0}, {"date": "2019-02-15", "close": 8.86, "volume": 203537.0}, {"date": "2019-02-19", "close": 9.06, "volume": 210866.0}, {"date": "2019-02-20", "close": 8.94, "volume": 121136.0}, {"date": "2019-02-21", "close": 8.89, "volume": 586081.0}, {"date": "2019-02-22", "close": 9.11, "volume": 248967.0}, {"date": "2019-02-25", "close": 9.05, "volume": 132362.0}, {"date": "2019-02-26", "close": 8.94, "volume": 332679.0}, {"date": "2019-02-27", "close": 9.02, "volume": 146182.0}, {"date": "2019-02-28", "close": 8.76, "volume": 114206.0}, {"date": "2019-03-01", "close": 8.06, "volume": 371305.0}, {"date": "2019-03-04", "close": 8.07, "volume": 146896.0}, {"date": "2019-03-05", "close": 7.66, "volume": 173099.0}, {"date": "2019-03-06", "close": 7.74, "volume": 159125.0}, {"date": "2019-03-07", "close": 7.36, "volume": 162124.0}, {"date": "2019-03-08", "close": 7.65, "volume": 109940.0}, {"date": "2019-03-11", "close": 7.67, "volume": 115382.0}, {"date": "2019-03-12", "close": 7.55, "volume": 149866.0}, {"date": "2019-03-13", "close": 7.5, "volume": 90304.0}, {"date": "2019-03-14", "close": 7.7, "volume": 241008.0}, {"date": "2019-03-15", "close": 8.59, "volume": 625326.0}, {"date": "2019-03-18", "close": 7.84, "volume": 208671.0}, {"date": "2019-03-19", "close": 7.84, "volume": 56793.0}, {"date": "2019-03-20", "close": 7.94, "volume": 102079.0}, {"date": "2019-03-21", "close": 8.0, "volume": 131302.0}, {"date": "2019-03-22", "close": 7.86, "volume": 105253.0}, {"date": "2019-03-25", "close": 7.9, "volume": 28265.0}, {"date": "2019-03-26", "close": 7.64, "volume": 41168.0}, {"date": "2019-03-27", "close": 7.5, "volume": 65476.0}, {"date": "2019-03-28", "close": 7.63, "volume": 24351.0}, {"date": "2019-03-29", "close": 7.75, "volume": 50712.0}, {"date": "2019-04-01", "close": 7.88, "volume": 152747.0}, {"date": "2019-04-02", "close": 7.74, "volume": 52842.0}, {"date": "2019-04-03", "close": 7.83, "volume": 42457.0}, {"date": "2019-04-04", "close": 7.83, "volume": 28126.0}, {"date": "2019-04-05", "close": 7.69, "volume": 42906.0}, {"date": "2019-04-08", "close": 7.62, "volume": 39069.0}, {"date": "2019-04-09", "close": 7.72, "volume": 24903.0}, {"date": "2019-04-10", "close": 7.9, "volume": 41551.0}, {"date": "2019-04-11", "close": 7.76, "volume": 29242.0}, {"date": "2019-04-12", "close": 7.75, "volume": 23020.0}, {"date": "2019-04-15", "close": 8.39, "volume": 142325.0}, {"date": "2019-04-16", "close": 8.16, "volume": 74971.0}, {"date": "2019-04-17", "close": 7.88, "volume": 41810.0}, {"date": "2019-04-18", "close": 7.55, "volume": 23412.0}, {"date": "2019-04-22", "close": 7.6, "volume": 17980.0}, {"date": "2019-04-23", "close": 7.65, "volume": 26845.0}, {"date": "2019-04-24", "close": 7.9, "volume": 140530.0}, {"date": "2019-04-25", "close": 7.88, "volume": 24645.0}, {"date": "2019-04-26", "close": 7.93, "volume": 29309.0}, {"date": "2019-04-29", "close": 7.9, "volume": 52782.0}, {"date": "2019-04-30", "close": 7.85, "volume": 122443.0}, {"date": "2019-05-01", "close": 7.86, "volume": 73606.0}, {"date": "2019-05-02", "close": 7.6901, "volume": 17530.0}, {"date": "2019-05-03", "close": 7.9, "volume": 26833.0}, {"date": "2019-05-06", "close": 7.72, "volume": 13762.0}, {"date": "2019-05-07", "close": 7.9, "volume": 51404.0}, {"date": "2019-05-08", "close": 7.83, "volume": 23045.0}, {"date": "2019-05-09", "close": 7.69, "volume": 70411.0}, {"date": "2019-05-10", "close": 7.55, "volume": 28829.0}, {"date": "2019-05-13", "close": 7.2, "volume": 47770.0}, {"date": "2019-05-14", "close": 7.21, "volume": 32549.0}, {"date": "2019-05-15", "close": 7.38, "volume": 30397.0}, {"date": "2019-05-16", "close": 7.47, "volume": 38612.0}, {"date": "2019-05-17", "close": 7.35, "volume": 33011.0}, {"date": "2019-05-20", "close": 7.15, "volume": 31061.0}, {"date": "2019-05-21", "close": 6.11, "volume": 185417.0}, {"date": "2019-05-22", "close": 6.5, "volume": 111751.0}, {"date": "2019-05-23", "close": 5.87, "volume": 108972.0}, {"date": "2019-05-24", "close": 5.97, "volume": 25662.0}, {"date": "2019-05-28", "close": 6.08, "volume": 19702.0}, {"date": "2019-05-29", "close": 5.89, "volume": 15234.0}, {"date": "2019-05-30", "close": 5.87, "volume": 16130.0}, {"date": "2019-05-31", "close": 5.51, "volume": 72355.0}, {"date": "2019-06-03", "close": 5.13, "volume": 42287.0}, {"date": "2019-06-04", "close": 5.34, "volume": 24487.0}, {"date": "2019-06-05", "close": 5.19, "volume": 52523.0}, {"date": "2019-06-06", "close": 4.92, "volume": 33134.0}, {"date": "2019-06-07", "close": 4.97, "volume": 23648.0}, {"date": "2019-06-10", "close": 4.81, "volume": 18397.0}, {"date": "2019-06-11", "close": 4.49, "volume": 33679.0}, {"date": "2019-06-12", "close": 4.7275, "volume": 99749.0}, {"date": "2019-06-13", "close": 5.15, "volume": 52578.0}, {"date": "2019-06-14", "close": 5.0, "volume": 11617.0}, {"date": "2019-06-17", "close": 4.72, "volume": 66354.0}, {"date": "2019-06-18", "close": 4.78, "volume": 18410.0}, {"date": "2019-06-19", "close": 4.87, "volume": 11912.0}, {"date": "2019-06-20", "close": 4.92, "volume": 18229.0}, {"date": "2019-06-21", "close": 4.85, "volume": 13662.0}, {"date": "2019-06-24", "close": 5.05, "volume": 27461.0}, {"date": "2019-06-25", "close": 4.9181, "volume": 11508.0}, {"date": "2019-06-26", "close": 4.98, "volume": 8097.0}, {"date": "2019-06-27", "close": 4.99, "volume": 16582.0}, {"date": "2019-06-28", "close": 5.15, "volume": 21274.0}, {"date": "2019-07-01", "close": 5.07, "volume": 16159.0}, {"date": "2019-07-02", "close": 5.18, "volume": 11984.0}, {"date": "2019-07-03", "close": 5.18, "volume": 6159.0}, {"date": "2019-07-05", "close": 5.12, "volume": 12330.0}, {"date": "2019-07-08", "close": 4.96, "volume": 11968.0}, {"date": "2019-07-09", "close": 5.09, "volume": 11471.0}, {"date": "2019-07-10", "close": 5.2, "volume": 12914.0}, {"date": "2019-07-11", "close": 5.58, "volume": 47370.0}, {"date": "2019-07-12", "close": 5.45, "volume": 42895.0}, {"date": "2019-07-15", "close": 5.34, "volume": 10326.0}, {"date": "2019-07-16", "close": 5.28, "volume": 9927.0}, {"date": "2019-07-17", "close": 5.18, "volume": 13680.0}, {"date": "2019-07-18", "close": 5.13, "volume": 20541.0}, {"date": "2019-07-19", "close": 5.03, "volume": 13991.0}, {"date": "2019-07-22", "close": 5.28, "volume": 53443.0}, {"date": "2019-07-23", "close": 6.95, "volume": 243279.0}, {"date": "2019-07-24", "close": 7.3, "volume": 391273.0}, {"date": "2019-07-25", "close": 6.91, "volume": 86358.0}, {"date": "2019-07-26", "close": 6.7, "volume": 78372.0}, {"date": "2019-07-29", "close": 6.64, "volume": 43409.0}, {"date": "2019-07-30", "close": 6.76, "volume": 49375.0}, {"date": "2019-07-31", "close": 6.91, "volume": 68626.0}, {"date": "2019-08-01", "close": 6.74, "volume": 44651.0}, {"date": "2019-08-02", "close": 6.55, "volume": 31473.0}, {"date": "2019-08-05", "close": 6.06, "volume": 42507.0}, {"date": "2019-08-06", "close": 5.86, "volume": 30749.0}, {"date": "2019-08-07", "close": 6.08, "volume": 11120.0}, {"date": "2019-08-08", "close": 5.89, "volume": 18424.0}, {"date": "2019-08-09", "close": 6.1, "volume": 28277.0}, {"date": "2019-08-12", "close": 5.95, "volume": 21708.0}, {"date": "2019-08-13", "close": 5.95, "volume": 9785.0}, {"date": "2019-08-14", "close": 5.6, "volume": 25905.0}, {"date": "2019-08-15", "close": 5.58, "volume": 31241.0}, {"date": "2019-08-16", "close": 5.52, "volume": 5967.0}, {"date": "2019-08-19", "close": 5.43, "volume": 33423.0}, {"date": "2019-08-20", "close": 5.42, "volume": 6875.0}, {"date": "2019-08-21", "close": 5.47, "volume": 6486.0}, {"date": "2019-08-22", "close": 5.27, "volume": 14136.0}, {"date": "2019-08-23", "close": 4.95, "volume": 60755.0}, {"date": "2019-08-26", "close": 5.05, "volume": 11399.0}, {"date": "2019-08-27", "close": 5.03, "volume": 9722.0}, {"date": "2019-08-28", "close": 4.98, "volume": 57453.0}, {"date": "2019-08-29", "close": 5.0293, "volume": 32241.0}, {"date": "2019-08-30", "close": 5.37, "volume": 130047.0}, {"date": "2019-09-03", "close": 5.05, "volume": 19476.0}, {"date": "2019-09-04", "close": 4.938, "volume": 36300.0}, {"date": "2019-09-05", "close": 4.9, "volume": 21871.0}, {"date": "2019-09-06", "close": 7.06, "volume": 875344.0}, {"date": "2019-09-09", "close": 7.4, "volume": 2162833.0}, {"date": "2019-09-10", "close": 6.4, "volume": 444425.0}, {"date": "2019-09-11", "close": 6.76, "volume": 172399.0}, {"date": "2019-09-12", "close": 6.3, "volume": 147761.0}, {"date": "2019-09-13", "close": 6.27, "volume": 47614.0}, {"date": "2019-09-16", "close": 6.145, "volume": 80059.0}, {"date": "2019-09-17", "close": 6.22, "volume": 18505.0}, {"date": "2019-09-18", "close": 6.39, "volume": 51304.0}, {"date": "2019-09-19", "close": 6.53, "volume": 35832.0}, {"date": "2019-09-20", "close": 6.55, "volume": 29337.0}, {"date": "2019-09-23", "close": 6.54, "volume": 14491.0}, {"date": "2019-09-24", "close": 6.53, "volume": 33660.0}, {"date": "2019-09-25", "close": 6.65, "volume": 33960.0}, {"date": "2019-09-26", "close": 6.3366, "volume": 62017.0}, {"date": "2019-09-27", "close": 5.82, "volume": 32727.0}, {"date": "2019-09-30", "close": 5.3, "volume": 46552.0}, {"date": "2019-10-01", "close": 4.96, "volume": 59313.0}, {"date": "2019-10-02", "close": 4.58, "volume": 52996.0}, {"date": "2019-10-03", "close": 5.78, "volume": 94202.0}, {"date": "2019-10-04", "close": 6.0, "volume": 50566.0}, {"date": "2019-10-07", "close": 5.53, "volume": 35492.0}, {"date": "2019-10-08", "close": 5.46, "volume": 38704.0}, {"date": "2019-10-09", "close": 5.69, "volume": 23448.0}, {"date": "2019-10-10", "close": 5.47, "volume": 15593.0}, {"date": "2019-10-11", "close": 5.41, "volume": 9968.0}, {"date": "2019-10-14", "close": 5.2, "volume": 15147.0}, {"date": "2019-10-15", "close": 5.33, "volume": 20254.0}, {"date": "2019-10-16", "close": 5.2, "volume": 17136.0}, {"date": "2019-10-17", "close": 4.86, "volume": 51245.0}, {"date": "2019-10-18", "close": 5.07, "volume": 21926.0}, {"date": "2019-10-21", "close": 5.02, "volume": 20908.0}, {"date": "2019-10-22", "close": 4.98, "volume": 17307.0}, {"date": "2019-10-23", "close": 5.02, "volume": 27060.0}, {"date": "2019-10-24", "close": 5.0, "volume": 17384.0}, {"date": "2019-10-25", "close": 5.0823, "volume": 18263.0}, {"date": "2019-10-28", "close": 5.0, "volume": 37435.0}, {"date": "2019-10-29", "close": 4.95, "volume": 26610.0}, {"date": "2019-10-30", "close": 5.2, "volume": 134946.0}, {"date": "2019-10-31", "close": 4.93, "volume": 32882.0}, {"date": "2019-11-01", "close": 5.0266, "volume": 38001.0}, {"date": "2019-11-04", "close": 5.02, "volume": 47317.0}, {"date": "2019-11-05", "close": 4.97, "volume": 19150.0}, {"date": "2019-11-06", "close": 4.95, "volume": 15427.0}, {"date": "2019-11-07", "close": 4.94, "volume": 20964.0}, {"date": "2019-11-08", "close": 4.9391, "volume": 13340.0}, {"date": "2019-11-11", "close": 4.9395, "volume": 18750.0}, {"date": "2019-11-12", "close": 4.86, "volume": 19915.0}, {"date": "2019-11-13", "close": 5.0106, "volume": 78789.0}, {"date": "2019-11-14", "close": 4.99, "volume": 47479.0}, {"date": "2019-11-15", "close": 4.81, "volume": 40265.0}, {"date": "2019-11-18", "close": 4.8, "volume": 29178.0}, {"date": "2019-11-19", "close": 4.63, "volume": 78318.0}, {"date": "2019-11-20", "close": 4.51, "volume": 34589.0}, {"date": "2019-11-21", "close": 4.63, "volume": 24429.0}, {"date": "2019-11-22", "close": 4.74, "volume": 26771.0}, {"date": "2019-11-25", "close": 4.83, "volume": 53319.0}, {"date": "2019-11-26", "close": 4.72, "volume": 26706.0}, {"date": "2019-11-27", "close": 4.8413, "volume": 21770.0}, {"date": "2019-11-29", "close": 4.97, "volume": 6148.0}, {"date": "2019-12-02", "close": 4.96, "volume": 20971.0}, {"date": "2019-12-03", "close": 4.87, "volume": 11570.0}, {"date": "2019-12-04", "close": 4.95, "volume": 81457.0}, {"date": "2019-12-05", "close": 5.08, "volume": 77531.0}, {"date": "2019-12-06", "close": 5.15, "volume": 99927.0}, {"date": "2019-12-09", "close": 5.57, "volume": 158148.0}, {"date": "2019-12-10", "close": 6.5, "volume": 176853.0}, {"date": "2019-12-11", "close": 6.85, "volume": 1266306.0}, {"date": "2019-12-12", "close": 6.69, "volume": 360518.0}, {"date": "2019-12-13", "close": 6.25, "volume": 183209.0}, {"date": "2019-12-16", "close": 6.12, "volume": 51453.0}, {"date": "2019-12-17", "close": 5.8, "volume": 109336.0}, {"date": "2019-12-18", "close": 5.8, "volume": 43208.0}, {"date": "2019-12-19", "close": 5.79, "volume": 31955.0}, {"date": "2019-12-20", "close": 5.7, "volume": 31364.0}, {"date": "2019-12-23", "close": 10.11, "volume": 6822965.0}, {"date": "2019-12-24", "close": 16.28, "volume": 23852830.0}, {"date": "2019-12-26", "close": 14.0, "volume": 7936043.0}, {"date": "2019-12-27", "close": 11.1, "volume": 4293458.0}, {"date": "2019-12-30", "close": 10.55, "volume": 5496949.0}, {"date": "2019-12-31", "close": 10.17, "volume": 1936998.0}, {"date": "2020-01-02", "close": 10.34, "volume": 1099095.0}, {"date": "2020-01-03", "close": 11.59, "volume": 1797821.0}, {"date": "2020-01-06", "close": 11.85, "volume": 1834244.0}, {"date": "2020-01-07", "close": 11.56, "volume": 928365.0}, {"date": "2020-01-08", "close": 11.36, "volume": 985649.0}, {"date": "2020-01-09", "close": 11.1, "volume": 620228.0}, {"date": "2020-01-10", "close": 13.17, "volume": 4690076.0}, {"date": "2020-01-13", "close": 12.48, "volume": 6242724.0}, {"date": "2020-01-14", "close": 11.59, "volume": 1572847.0}, {"date": "2020-01-15", "close": 11.93, "volume": 821514.0}, {"date": "2020-01-16", "close": 12.14, "volume": 753728.0}, {"date": "2020-01-17", "close": 12.47, "volume": 884217.0}, {"date": "2020-01-21", "close": 11.82, "volume": 629159.0}, {"date": "2020-01-22", "close": 11.84, "volume": 564079.0}, {"date": "2020-01-23", "close": 11.22, "volume": 552818.0}, {"date": "2020-01-24", "close": 10.33, "volume": 528774.0}, {"date": "2020-01-27", "close": 9.72, "volume": 425043.0}, {"date": "2020-01-28", "close": 9.36, "volume": 463066.0}, {"date": "2020-01-29", "close": 9.32, "volume": 375769.0}, {"date": "2020-01-30", "close": 8.95, "volume": 327989.0}, {"date": "2020-01-31", "close": 8.92, "volume": 233365.0}, {"date": "2020-02-03", "close": 8.1, "volume": 417854.0}, {"date": "2020-02-04", "close": 8.42, "volume": 502084.0}, {"date": "2020-02-05", "close": 8.79, "volume": 392026.0}, {"date": "2020-02-06", "close": 9.34, "volume": 370610.0}, {"date": "2020-02-07", "close": 8.86, "volume": 358204.0}, {"date": "2020-02-10", "close": 8.74, "volume": 169297.0}, {"date": "2020-02-11", "close": 8.91, "volume": 283560.0}, {"date": "2020-02-12", "close": 8.73, "volume": 176573.0}, {"date": "2020-02-13", "close": 8.98, "volume": 234561.0}, {"date": "2020-02-14", "close": 8.91, "volume": 177241.0}, {"date": "2020-02-18", "close": 9.03, "volume": 167435.0}, {"date": "2020-02-19", "close": 9.24, "volume": 446280.0}, {"date": "2020-02-20", "close": 9.27, "volume": 158009.0}, {"date": "2020-02-21", "close": 10.81, "volume": 1446006.0}, {"date": "2020-02-24", "close": 10.29, "volume": 404697.0}, {"date": "2020-02-25", "close": 9.64, "volume": 457834.0}, {"date": "2020-02-26", "close": 9.54, "volume": 177777.0}, {"date": "2020-02-27", "close": 8.37, "volume": 408063.0}, {"date": "2020-02-28", "close": 8.4, "volume": 230956.0}, {"date": "2020-03-02", "close": 8.6, "volume": 229024.0}, {"date": "2020-03-03", "close": 8.27, "volume": 177678.0}, {"date": "2020-03-04", "close": 8.51, "volume": 137841.0}, {"date": "2020-03-05", "close": 8.57, "volume": 105428.0}, {"date": "2020-03-06", "close": 7.97, "volume": 215691.0}, {"date": "2020-03-09", "close": 6.49, "volume": 304804.0}, {"date": "2020-03-10", "close": 6.84, "volume": 153554.0}, {"date": "2020-03-11", "close": 6.38, "volume": 200537.0}, {"date": "2020-03-12", "close": 5.01, "volume": 256545.0}, {"date": "2020-03-13", "close": 4.99, "volume": 198933.0}, {"date": "2020-03-16", "close": 4.42, "volume": 254131.0}, {"date": "2020-03-17", "close": 4.78, "volume": 162033.0}, {"date": "2020-03-18", "close": 4.77, "volume": 170155.0}, {"date": "2020-03-19", "close": 5.11, "volume": 188982.0}, {"date": "2020-03-20", "close": 5.68, "volume": 217898.0}, {"date": "2020-03-23", "close": 5.5, "volume": 136114.0}, {"date": "2020-03-24", "close": 5.59, "volume": 125051.0}, {"date": "2020-03-25", "close": 6.12, "volume": 147378.0}, {"date": "2020-03-26", "close": 6.67, "volume": 119266.0}, {"date": "2020-03-27", "close": 6.31, "volume": 103029.0}, {"date": "2020-03-30", "close": 5.74, "volume": 110372.0}, {"date": "2020-03-31", "close": 5.55, "volume": 120932.0}, {"date": "2020-04-01", "close": 4.91, "volume": 176167.0}, {"date": "2020-04-02", "close": 4.96, "volume": 142088.0}, {"date": "2020-04-03", "close": 5.07, "volume": 53216.0}, {"date": "2020-04-06", "close": 5.18, "volume": 190989.0}, {"date": "2020-04-07", "close": 5.43, "volume": 88206.0}, {"date": "2020-04-08", "close": 5.64, "volume": 82428.0}, {"date": "2020-04-09", "close": 5.69, "volume": 85470.0}, {"date": "2020-04-13", "close": 6.04, "volume": 93897.0}, {"date": "2020-04-14", "close": 5.92, "volume": 179798.0}, {"date": "2020-04-15", "close": 5.77, "volume": 63067.0}, {"date": "2020-04-16", "close": 5.3, "volume": 126297.0}, {"date": "2020-04-17", "close": 5.99, "volume": 163263.0}, {"date": "2020-04-20", "close": 5.67, "volume": 80943.0}, {"date": "2020-04-21", "close": 5.7, "volume": 52274.0}, {"date": "2020-04-22", "close": 5.66, "volume": 66181.0}, {"date": "2020-04-23", "close": 6.22, "volume": 342471.0}, {"date": "2020-04-24", "close": 9.2, "volume": 10498440.0}, {"date": "2020-04-27", "close": 8.01, "volume": 1298224.0}, {"date": "2020-04-28", "close": 7.6, "volume": 342015.0}, {"date": "2020-04-29", "close": 7.84, "volume": 445050.0}, {"date": "2020-04-30", "close": 7.3, "volume": 179245.0}, {"date": "2020-05-01", "close": 6.79, "volume": 220406.0}, {"date": "2020-05-04", "close": 7.45, "volume": 130416.0}, {"date": "2020-05-05", "close": 7.28, "volume": 366119.0}, {"date": "2020-05-06", "close": 7.35, "volume": 102443.0}, {"date": "2020-05-07", "close": 7.31, "volume": 225615.0}, {"date": "2020-05-08", "close": 7.14, "volume": 198711.0}, {"date": "2020-05-11", "close": 7.45, "volume": 218748.0}, {"date": "2020-05-12", "close": 7.49, "volume": 338118.0}, {"date": "2020-05-13", "close": 6.88, "volume": 213089.0}, {"date": "2020-05-14", "close": 6.81, "volume": 181658.0}, {"date": "2020-05-15", "close": 6.78, "volume": 81017.0}, {"date": "2020-05-18", "close": 6.95, "volume": 98842.0}, {"date": "2020-05-19", "close": 7.11, "volume": 85801.0}, {"date": "2020-05-20", "close": 7.1, "volume": 101085.0}, {"date": "2020-05-21", "close": 6.7, "volume": 118120.0}, {"date": "2020-05-22", "close": 7.44, "volume": 579342.0}, {"date": "2020-05-26", "close": 7.26, "volume": 157379.0}, {"date": "2020-05-27", "close": 7.51, "volume": 141575.0}, {"date": "2020-05-28", "close": 7.22, "volume": 128092.0}, {"date": "2020-05-29", "close": 7.55, "volume": 91822.0}, {"date": "2020-06-01", "close": 7.57, "volume": 81737.0}, {"date": "2020-06-02", "close": 7.36, "volume": 81834.0}, {"date": "2020-06-03", "close": 7.26, "volume": 90177.0}, {"date": "2020-06-04", "close": 7.34, "volume": 100501.0}, {"date": "2020-06-05", "close": 7.24, "volume": 159887.0}, {"date": "2020-06-08", "close": 7.23, "volume": 125301.0}, {"date": "2020-06-09", "close": 7.24, "volume": 61701.0}, {"date": "2020-06-10", "close": 6.94, "volume": 101020.0}, {"date": "2020-06-11", "close": 7.14, "volume": 633565.0}, {"date": "2020-06-12", "close": 6.94, "volume": 157044.0}, {"date": "2020-06-15", "close": 6.9, "volume": 112930.0}, {"date": "2020-06-16", "close": 6.92, "volume": 154739.0}, {"date": "2020-06-17", "close": 6.82, "volume": 122544.0}, {"date": "2020-06-18", "close": 6.73, "volume": 81796.0}, {"date": "2020-06-19", "close": 6.7, "volume": 51664.0}, {"date": "2020-06-22", "close": 6.5, "volume": 78635.0}, {"date": "2020-06-23", "close": 6.75, "volume": 125838.0}, {"date": "2020-06-24", "close": 6.68, "volume": 76743.0}, {"date": "2020-06-25", "close": 7.05, "volume": 164654.0}, {"date": "2020-06-26", "close": 6.94, "volume": 118326.0}, {"date": "2020-06-29", "close": 6.7, "volume": 84271.0}, {"date": "2020-06-30", "close": 6.91, "volume": 89612.0}, {"date": "2020-07-01", "close": 7.09, "volume": 360798.0}, {"date": "2020-07-02", "close": 7.05, "volume": 100690.0}, {"date": "2020-07-06", "close": 6.99, "volume": 74809.0}, {"date": "2020-07-07", "close": 6.85, "volume": 85496.0}, {"date": "2020-07-08", "close": 6.85, "volume": 150947.0}, {"date": "2020-07-09", "close": 6.59, "volume": 172054.0}, {"date": "2020-07-10", "close": 6.63, "volume": 114729.0}, {"date": "2020-07-13", "close": 6.29, "volume": 242172.0}, {"date": "2020-07-14", "close": 6.16, "volume": 163900.0}, {"date": "2020-07-15", "close": 6.49, "volume": 107136.0}, {"date": "2020-07-16", "close": 6.37, "volume": 43709.0}, {"date": "2020-07-17", "close": 6.65, "volume": 130274.0}, {"date": "2020-07-20", "close": 6.59, "volume": 102013.0}, {"date": "2020-07-21", "close": 6.82, "volume": 91957.0}, {"date": "2020-07-22", "close": 6.82, "volume": 81103.0}, {"date": "2020-07-23", "close": 6.73, "volume": 67562.0}, {"date": "2020-07-24", "close": 6.55, "volume": 87761.0}, {"date": "2020-07-27", "close": 6.51, "volume": 72365.0}, {"date": "2020-07-28", "close": 6.47, "volume": 133594.0}, {"date": "2020-07-29", "close": 6.66, "volume": 149545.0}, {"date": "2020-07-30", "close": 7.23, "volume": 384077.0}, {"date": "2020-07-31", "close": 6.71, "volume": 290852.0}, {"date": "2020-08-03", "close": 6.88, "volume": 146674.0}, {"date": "2020-08-04", "close": 7.0, "volume": 260338.0}, {"date": "2020-08-05", "close": 7.11, "volume": 178343.0}, {"date": "2020-08-06", "close": 6.91, "volume": 148684.0}, {"date": "2020-08-07", "close": 6.94, "volume": 100606.0}, {"date": "2020-08-10", "close": 6.9, "volume": 128675.0}, {"date": "2020-08-11", "close": 6.77, "volume": 180445.0}, {"date": "2020-08-12", "close": 6.6, "volume": 142949.0}, {"date": "2020-08-13", "close": 7.97, "volume": 1519708.0}, {"date": "2020-08-14", "close": 8.16, "volume": 1515578.0}, {"date": "2020-08-17", "close": 10.27, "volume": 27178020.0}, {"date": "2020-08-18", "close": 9.38, "volume": 1644128.0}, {"date": "2020-08-19", "close": 8.32, "volume": 736038.0}, {"date": "2020-08-20", "close": 7.8, "volume": 592904.0}, {"date": "2020-08-21", "close": 6.98, "volume": 591228.0}, {"date": "2020-08-24", "close": 7.22, "volume": 344892.0}, {"date": "2020-08-25", "close": 7.22, "volume": 252092.0}, {"date": "2020-08-26", "close": 6.85, "volume": 472127.0}, {"date": "2020-08-27", "close": 6.92, "volume": 306402.0}, {"date": "2020-08-28", "close": 6.73, "volume": 247125.0}, {"date": "2020-08-31", "close": 6.72, "volume": 212188.0}, {"date": "2020-09-01", "close": 6.54, "volume": 215932.0}, {"date": "2020-09-02", "close": 6.62, "volume": 291977.0}, {"date": "2020-09-03", "close": 6.15, "volume": 289475.0}, {"date": "2020-09-04", "close": 6.37, "volume": 429006.0}, {"date": "2020-09-08", "close": 6.6, "volume": 206354.0}, {"date": "2020-09-09", "close": 6.54, "volume": 171006.0}, {"date": "2020-09-10", "close": 6.6, "volume": 138605.0}, {"date": "2020-09-11", "close": 6.52, "volume": 143611.0}, {"date": "2020-09-14", "close": 7.16, "volume": 288900.0}, {"date": "2020-09-15", "close": 7.02, "volume": 151620.0}, {"date": "2020-09-16", "close": 7.37, "volume": 176823.0}, {"date": "2020-09-17", "close": 7.84, "volume": 240172.0}, {"date": "2020-09-18", "close": 7.66, "volume": 295848.0}, {"date": "2020-09-21", "close": 7.55, "volume": 162994.0}, {"date": "2020-09-22", "close": 7.33, "volume": 127146.0}, {"date": "2020-09-23", "close": 6.84, "volume": 220632.0}, {"date": "2020-09-24", "close": 7.02, "volume": 162579.0}, {"date": "2020-09-25", "close": 7.38, "volume": 257503.0}, {"date": "2020-09-28", "close": 7.57, "volume": 43626.0}, {"date": "2020-09-29", "close": 7.89, "volume": 253026.0}, {"date": "2020-09-30", "close": 7.64, "volume": 209669.0}, {"date": "2020-10-01", "close": 7.99, "volume": 183543.0}, {"date": "2020-10-02", "close": 7.9, "volume": 168084.0}, {"date": "2020-10-05", "close": 7.67, "volume": 133547.0}, {"date": "2020-10-06", "close": 7.77, "volume": 127190.0}, {"date": "2020-10-07", "close": 8.24, "volume": 350619.0}, {"date": "2020-10-08", "close": 8.3, "volume": 107562.0}, {"date": "2020-10-09", "close": 8.25, "volume": 107928.0}, {"date": "2020-10-12", "close": 7.8, "volume": 230306.0}, {"date": "2020-10-13", "close": 8.14, "volume": 105686.0}, {"date": "2020-10-14", "close": 8.05, "volume": 91425.0}, {"date": "2020-10-15", "close": 7.98, "volume": 144883.0}, {"date": "2020-10-16", "close": 8.08, "volume": 89322.0}, {"date": "2020-10-19", "close": 7.78, "volume": 124122.0}, {"date": "2020-10-20", "close": 7.85, "volume": 61064.0}, {"date": "2020-10-21", "close": 7.92, "volume": 155938.0}, {"date": "2020-10-22", "close": 7.76, "volume": 169805.0}, {"date": "2020-10-23", "close": 7.8, "volume": 91148.0}, {"date": "2020-10-26", "close": 7.4, "volume": 149597.0}, {"date": "2020-10-27", "close": 7.38, "volume": 130503.0}, {"date": "2020-10-28", "close": 7.28, "volume": 102397.0}, {"date": "2020-10-29", "close": 7.23, "volume": 85967.0}, {"date": "2020-10-30", "close": 7.01, "volume": 134112.0}, {"date": "2020-11-02", "close": 7.05, "volume": 81030.0}, {"date": "2020-11-03", "close": 7.08, "volume": 156634.0}, {"date": "2020-11-04", "close": 7.14, "volume": 82291.0}, {"date": "2020-11-05", "close": 7.22, "volume": 97319.0}, {"date": "2020-11-06", "close": 7.26, "volume": 60335.0}, {"date": "2020-11-09", "close": 7.54, "volume": 170950.0}, {"date": "2020-11-10", "close": 7.69, "volume": 170156.0}, {"date": "2020-11-11", "close": 7.64, "volume": 156623.0}, {"date": "2020-11-12", "close": 7.6, "volume": 138014.0}, {"date": "2020-11-13", "close": 7.42, "volume": 318280.0}, {"date": "2020-11-16", "close": 7.46, "volume": 197341.0}, {"date": "2020-11-17", "close": 7.32, "volume": 147287.0}, {"date": "2020-11-18", "close": 7.51, "volume": 143436.0}, {"date": "2020-11-19", "close": 7.44, "volume": 97787.0}, {"date": "2020-11-20", "close": 7.44, "volume": 147155.0}, {"date": "2020-11-23", "close": 7.31, "volume": 244233.0}, {"date": "2020-11-24", "close": 7.25, "volume": 139351.0}, {"date": "2020-11-25", "close": 7.27, "volume": 180022.0}, {"date": "2020-11-27", "close": 7.36, "volume": 160913.0}, {"date": "2020-11-30", "close": 8.14, "volume": 539663.0}, {"date": "2020-12-01", "close": 7.63, "volume": 212699.0}, {"date": "2020-12-02", "close": 7.58, "volume": 81522.0}, {"date": "2020-12-03", "close": 7.37, "volume": 106897.0}, {"date": "2020-12-04", "close": 7.54, "volume": 121837.0}, {"date": "2020-12-07", "close": 7.27, "volume": 183878.0}, {"date": "2020-12-08", "close": 7.31, "volume": 194127.0}, {"date": "2020-12-09", "close": 7.19, "volume": 139807.0}, {"date": "2020-12-10", "close": 7.22, "volume": 205607.0}, {"date": "2020-12-11", "close": 7.06, "volume": 204099.0}, {"date": "2020-12-14", "close": 7.16, "volume": 293755.0}, {"date": "2020-12-15", "close": 7.17, "volume": 210763.0}, {"date": "2020-12-16", "close": 7.25, "volume": 160656.0}, {"date": "2020-12-17", "close": 7.31, "volume": 67980.0}, {"date": "2020-12-18", "close": 7.33, "volume": 220271.0}, {"date": "2020-12-21", "close": 7.31, "volume": 74409.0}, {"date": "2020-12-22", "close": 7.24, "volume": 64707.0}, {"date": "2020-12-23", "close": 7.8, "volume": 426631.0}, {"date": "2020-12-24", "close": 7.53, "volume": 131303.0}, {"date": "2020-12-28", "close": 7.44, "volume": 74341.0}, {"date": "2020-12-29", "close": 6.93, "volume": 283910.0}, {"date": "2020-12-30", "close": 7.07, "volume": 253608.0}, {"date": "2020-12-31", "close": 6.89, "volume": 168407.0}, {"date": "2021-01-04", "close": 7.16, "volume": 191697.0}, {"date": "2021-01-05", "close": 7.1, "volume": 218857.0}, {"date": "2021-01-06", "close": 7.05, "volume": 196961.0}, {"date": "2021-01-07", "close": 7.21, "volume": 179590.0}, {"date": "2021-01-08", "close": 7.94, "volume": 345836.0}, {"date": "2021-01-11", "close": 7.64, "volume": 154979.0}, {"date": "2021-01-12", "close": 8.08, "volume": 161641.0}, {"date": "2021-01-13", "close": 7.92, "volume": 111805.0}, {"date": "2021-01-14", "close": 8.34, "volume": 1066581.0}, {"date": "2021-01-15", "close": 7.96, "volume": 183536.0}, {"date": "2021-01-19", "close": 8.05, "volume": 133265.0}, {"date": "2021-01-20", "close": 8.18, "volume": 172217.0}, {"date": "2021-01-21", "close": 8.12, "volume": 151668.0}, {"date": "2021-01-22", "close": 8.34, "volume": 176944.0}, {"date": "2021-01-25", "close": 9.13, "volume": 1254692.0}, {"date": "2021-01-26", "close": 9.05, "volume": 120706.0}, {"date": "2021-01-27", "close": 9.33, "volume": 337931.0}, {"date": "2021-01-28", "close": 8.88, "volume": 129276.0}, {"date": "2021-01-29", "close": 8.53, "volume": 142921.0}, {"date": "2021-02-01", "close": 8.48, "volume": 110823.0}, {"date": "2021-02-02", "close": 8.53, "volume": 104722.0}, {"date": "2021-02-03", "close": 8.7, "volume": 85320.0}, {"date": "2021-02-04", "close": 9.25, "volume": 209728.0}, {"date": "2021-02-05", "close": 9.05, "volume": 219205.0}, {"date": "2021-02-08", "close": 9.49, "volume": 227471.0}, {"date": "2021-02-09", "close": 9.74, "volume": 103571.0}, {"date": "2021-02-10", "close": 9.55, "volume": 295993.0}, {"date": "2021-02-11", "close": 9.18, "volume": 110622.0}, {"date": "2021-02-12", "close": 9.43, "volume": 125109.0}, {"date": "2021-02-16", "close": 10.53, "volume": 369693.0}, {"date": "2021-02-17", "close": 10.3, "volume": 160264.0}, {"date": "2021-02-18", "close": 9.93, "volume": 125264.0}, {"date": "2021-02-19", "close": 9.83, "volume": 131892.0}, {"date": "2021-02-22", "close": 9.39, "volume": 140102.0}, {"date": "2021-02-23", "close": 8.51, "volume": 201849.0}, {"date": "2021-02-24", "close": 8.74, "volume": 54245.0}, {"date": "2021-02-25", "close": 8.57, "volume": 110688.0}, {"date": "2021-02-26", "close": 8.23, "volume": 234481.0}, {"date": "2021-03-01", "close": 8.49, "volume": 108734.0}, {"date": "2021-03-02", "close": 8.65, "volume": 189107.0}, {"date": "2021-03-03", "close": 8.49, "volume": 106090.0}, {"date": "2021-03-04", "close": 7.93, "volume": 176130.0}, {"date": "2021-03-05", "close": 7.91, "volume": 180301.0}, {"date": "2021-03-08", "close": 7.85, "volume": 97407.0}, {"date": "2021-03-09", "close": 8.46, "volume": 77763.0}, {"date": "2021-03-10", "close": 8.49, "volume": 54127.0}, {"date": "2021-03-11", "close": 8.76, "volume": 109662.0}, {"date": "2021-03-12", "close": 8.91, "volume": 60912.0}, {"date": "2021-03-15", "close": 9.19, "volume": 127718.0}, {"date": "2021-03-16", "close": 8.87, "volume": 62202.0}, {"date": "2021-03-17", "close": 9.07, "volume": 68340.0}, {"date": "2021-03-18", "close": 8.89, "volume": 100588.0}, {"date": "2021-03-19", "close": 8.79, "volume": 39933.0}, {"date": "2021-03-22", "close": 8.68, "volume": 34906.0}, {"date": "2021-03-23", "close": 8.52, "volume": 108059.0}, {"date": "2021-03-24", "close": 8.01, "volume": 100122.0}, {"date": "2021-03-25", "close": 8.25, "volume": 76230.0}, {"date": "2021-03-26", "close": 8.21, "volume": 65329.0}, {"date": "2021-03-29", "close": 7.89, "volume": 33289.0}, {"date": "2021-03-30", "close": 8.45, "volume": 121071.0}, {"date": "2021-03-31", "close": 8.51, "volume": 81374.0}, {"date": "2021-04-01", "close": 8.36, "volume": 73912.0}, {"date": "2021-04-05", "close": 8.42, "volume": 58430.0}, {"date": "2021-04-06", "close": 8.16, "volume": 111120.0}, {"date": "2021-04-07", "close": 7.95, "volume": 126535.0}, {"date": "2021-04-08", "close": 8.12, "volume": 70525.0}, {"date": "2021-04-09", "close": 8.02, "volume": 45477.0}, {"date": "2021-04-12", "close": 8.0, "volume": 76985.0}, {"date": "2021-04-13", "close": 7.93, "volume": 67341.0}, {"date": "2021-04-14", "close": 7.91, "volume": 83027.0}, {"date": "2021-04-15", "close": 7.72, "volume": 102508.0}, {"date": "2021-04-16", "close": 7.55, "volume": 85754.0}, {"date": "2021-04-19", "close": 7.36, "volume": 122148.0}, {"date": "2021-04-20", "close": 7.16, "volume": 119377.0}, {"date": "2021-04-21", "close": 7.595, "volume": 86791.0}, {"date": "2021-04-22", "close": 7.74, "volume": 119975.0}, {"date": "2021-04-23", "close": 7.63, "volume": 61519.0}, {"date": "2021-04-26", "close": 7.53, "volume": 102136.0}, {"date": "2021-04-27", "close": 7.41, "volume": 68139.0}, {"date": "2021-04-28", "close": 7.41, "volume": 62250.0}, {"date": "2021-04-29", "close": 7.4, "volume": 95823.0}, {"date": "2021-04-30", "close": 7.45, "volume": 73553.0}, {"date": "2021-05-03", "close": 7.35, "volume": 74925.0}, {"date": "2021-05-04", "close": 7.31, "volume": 65746.0}, {"date": "2021-05-05", "close": 7.34, "volume": 82258.0}, {"date": "2021-05-06", "close": 6.95, "volume": 141192.0}, {"date": "2021-05-07", "close": 7.03, "volume": 97737.0}, {"date": "2021-05-10", "close": 7.02, "volume": 138524.0}, {"date": "2021-05-11", "close": 6.72, "volume": 87967.0}, {"date": "2021-05-12", "close": 6.59, "volume": 49194.0}, {"date": "2021-05-13", "close": 6.52, "volume": 88046.0}, {"date": "2021-05-14", "close": 6.72, "volume": 45535.0}, {"date": "2021-05-17", "close": 6.73, "volume": 29157.0}, {"date": "2021-05-18", "close": 7.24, "volume": 150260.0}, {"date": "2021-05-19", "close": 7.36, "volume": 58166.0}, {"date": "2021-05-20", "close": 7.15, "volume": 111952.0}, {"date": "2021-05-21", "close": 7.27, "volume": 45121.0}, {"date": "2021-05-24", "close": 7.27, "volume": 73556.0}, {"date": "2021-05-25", "close": 7.35, "volume": 31631.0}, {"date": "2021-05-26", "close": 7.42, "volume": 107744.0}, {"date": "2021-05-27", "close": 7.71, "volume": 68507.0}, {"date": "2021-05-28", "close": 7.68, "volume": 50812.0}, {"date": "2021-06-01", "close": 7.58, "volume": 85355.0}, {"date": "2021-06-02", "close": 7.57, "volume": 87058.0}, {"date": "2021-06-03", "close": 7.535, "volume": 48774.0}, {"date": "2021-06-04", "close": 7.39, "volume": 88487.0}, {"date": "2021-06-07", "close": 7.33, "volume": 75735.0}, {"date": "2021-06-08", "close": 7.48, "volume": 136629.0}, {"date": "2021-06-09", "close": 7.58, "volume": 107024.0}, {"date": "2021-06-10", "close": 7.67, "volume": 99861.0}, {"date": "2021-06-11", "close": 7.52, "volume": 153448.0}, {"date": "2021-06-14", "close": 7.74, "volume": 81676.0}, {"date": "2021-06-15", "close": 7.75, "volume": 64698.0}, {"date": "2021-06-16", "close": 7.7, "volume": 66087.0}, {"date": "2021-06-17", "close": 7.86, "volume": 141297.0}, {"date": "2021-06-18", "close": 7.76, "volume": 243399.0}, {"date": "2021-06-21", "close": 7.8, "volume": 118548.0}, {"date": "2021-06-22", "close": 7.74, "volume": 141203.0}, {"date": "2021-06-23", "close": 7.97, "volume": 216690.0}, {"date": "2021-06-24", "close": 8.33, "volume": 201643.0}, {"date": "2021-06-25", "close": 8.13, "volume": 210915.0}, {"date": "2021-06-28", "close": 7.97, "volume": 74476.0}, {"date": "2021-06-29", "close": 7.92, "volume": 91655.0}, {"date": "2021-06-30", "close": 7.94, "volume": 53119.0}, {"date": "2021-07-01", "close": 7.92, "volume": 52871.0}, {"date": "2021-07-02", "close": 7.88, "volume": 95363.0}, {"date": "2021-07-06", "close": 7.91, "volume": 163451.0}, {"date": "2021-07-07", "close": 7.79, "volume": 76434.0}, {"date": "2021-07-08", "close": 7.6, "volume": 48992.0}, {"date": "2021-07-09", "close": 7.72, "volume": 29511.0}, {"date": "2021-07-12", "close": 7.49, "volume": 88704.0}, {"date": "2021-07-13", "close": 7.45, "volume": 30891.0}, {"date": "2021-07-14", "close": 7.13, "volume": 50709.0}, {"date": "2021-07-15", "close": 7.07, "volume": 68847.0}, {"date": "2021-07-16", "close": 6.99, "volume": 29054.0}, {"date": "2021-07-19", "close": 6.98, "volume": 15143.0}, {"date": "2021-07-20", "close": 7.27, "volume": 70299.0}, {"date": "2021-07-21", "close": 7.33, "volume": 52716.0}, {"date": "2021-07-22", "close": 7.28, "volume": 18425.0}, {"date": "2021-07-23", "close": 7.2, "volume": 11321.0}, {"date": "2021-07-26", "close": 7.15, "volume": 20876.0}, {"date": "2021-07-27", "close": 7.09, "volume": 38364.0}, {"date": "2021-07-28", "close": 7.13, "volume": 15291.0}, {"date": "2021-07-29", "close": 7.185, "volume": 41828.0}, {"date": "2021-07-30", "close": 7.06, "volume": 31157.0}, {"date": "2021-08-02", "close": 7.18, "volume": 26896.0}, {"date": "2021-08-03", "close": 7.05, "volume": 29829.0}, {"date": "2021-08-04", "close": 7.1, "volume": 14184.0}, {"date": "2021-08-05", "close": 7.38, "volume": 33239.0}, {"date": "2021-08-06", "close": 7.4, "volume": 31385.0}, {"date": "2021-08-09", "close": 7.37, "volume": 154803.0}, {"date": "2021-08-10", "close": 7.24, "volume": 34960.0}, {"date": "2021-08-11", "close": 7.27, "volume": 25367.0}, {"date": "2021-08-12", "close": 7.3, "volume": 29127.0}, {"date": "2021-08-13", "close": 7.2, "volume": 35083.0}, {"date": "2021-08-16", "close": 6.95, "volume": 60696.0}, {"date": "2021-08-17", "close": 6.84, "volume": 51158.0}, {"date": "2021-08-18", "close": 6.93, "volume": 48027.0}, {"date": "2021-08-19", "close": 6.78, "volume": 45350.0}, {"date": "2021-08-20", "close": 7.69, "volume": 119608.0}, {"date": "2021-08-23", "close": 7.38, "volume": 374528.0}, {"date": "2021-08-24", "close": 7.23, "volume": 57327.0}, {"date": "2021-08-25", "close": 7.51, "volume": 61356.0}, {"date": "2021-08-26", "close": 7.48, "volume": 113752.0}, {"date": "2021-08-27", "close": 7.37, "volume": 207686.0}, {"date": "2021-08-30", "close": 7.45, "volume": 19736.0}, {"date": "2021-08-31", "close": 7.6, "volume": 28822.0}, {"date": "2021-09-01", "close": 7.46, "volume": 126851.0}, {"date": "2021-09-02", "close": 7.43, "volume": 75326.0}, {"date": "2021-09-03", "close": 7.34, "volume": 36523.0}, {"date": "2021-09-07", "close": 7.14, "volume": 34225.0}, {"date": "2021-09-08", "close": 7.0, "volume": 50884.0}, {"date": "2021-09-09", "close": 6.99, "volume": 20780.0}, {"date": "2021-09-10", "close": 7.05, "volume": 25438.0}, {"date": "2021-09-13", "close": 6.89, "volume": 25319.0}, {"date": "2021-09-14", "close": 6.83, "volume": 26926.0}, {"date": "2021-09-15", "close": 6.97, "volume": 21118.0}, {"date": "2021-09-16", "close": 6.92, "volume": 5227.0}, {"date": "2021-09-17", "close": 7.39, "volume": 81045.0}, {"date": "2021-09-20", "close": 7.28, "volume": 52458.0}, {"date": "2021-09-21", "close": 7.25, "volume": 19599.0}, {"date": "2021-09-22", "close": 7.35, "volume": 43544.0}, {"date": "2021-09-23", "close": 7.24, "volume": 29954.0}, {"date": "2021-09-24", "close": 7.12, "volume": 17970.0}, {"date": "2021-09-27", "close": 7.08, "volume": 17176.0}, {"date": "2021-09-28", "close": 6.99, "volume": 20254.0}, {"date": "2021-09-29", "close": 7.0, "volume": 13925.0}, {"date": "2021-09-30", "close": 7.03, "volume": 20405.0}, {"date": "2021-10-01", "close": 7.09, "volume": 15016.0}, {"date": "2021-10-04", "close": 6.99, "volume": 27305.0}, {"date": "2021-10-05", "close": 7.16, "volume": 40998.0}, {"date": "2021-10-06", "close": 7.24, "volume": 298717.0}, {"date": "2021-10-07", "close": 7.12, "volume": 73489.0}, {"date": "2021-10-08", "close": 7.17, "volume": 35135.0}, {"date": "2021-10-11", "close": 7.01, "volume": 57999.0}, {"date": "2021-10-12", "close": 7.07, "volume": 33977.0}, {"date": "2021-10-13", "close": 7.17, "volume": 14159.0}, {"date": "2021-10-14", "close": 7.21, "volume": 13693.0}, {"date": "2021-10-15", "close": 7.17, "volume": 9722.0}, {"date": "2021-10-18", "close": 7.15, "volume": 10031.0}, {"date": "2021-10-19", "close": 7.26, "volume": 11284.0}, {"date": "2021-10-20", "close": 7.33, "volume": 35208.0}, {"date": "2021-10-21", "close": 7.28, "volume": 18368.0}, {"date": "2021-10-22", "close": 7.26, "volume": 20929.0}, {"date": "2021-10-25", "close": 7.19, "volume": 17026.0}, {"date": "2021-10-26", "close": 7.27, "volume": 25227.0}, {"date": "2021-10-27", "close": 7.15, "volume": 30971.0}, {"date": "2021-10-28", "close": 7.19, "volume": 27306.0}, {"date": "2021-10-29", "close": 7.23, "volume": 9140.0}, {"date": "2021-11-01", "close": 7.38, "volume": 66956.0}, {"date": "2021-11-02", "close": 7.4, "volume": 16565.0}, {"date": "2021-11-03", "close": 7.39, "volume": 22070.0}, {"date": "2021-11-04", "close": 7.37, "volume": 32138.0}, {"date": "2021-11-05", "close": 7.33, "volume": 22448.0}, {"date": "2021-11-08", "close": 7.24, "volume": 20296.0}, {"date": "2021-11-09", "close": 7.18, "volume": 37920.0}, {"date": "2021-11-10", "close": 7.06, "volume": 27563.0}, {"date": "2021-11-11", "close": 6.97, "volume": 29628.0}, {"date": "2021-11-12", "close": 6.94, "volume": 14507.0}, {"date": "2021-11-15", "close": 6.91, "volume": 60593.0}, {"date": "2021-11-16", "close": 6.78, "volume": 57475.0}, {"date": "2021-11-17", "close": 6.54, "volume": 71202.0}, {"date": "2021-11-18", "close": 5.91, "volume": 165504.0}, {"date": "2021-11-19", "close": 6.0, "volume": 25653.0}, {"date": "2021-11-22", "close": 5.45, "volume": 68222.0}, {"date": "2021-11-23", "close": 5.53, "volume": 40607.0}, {"date": "2021-11-24", "close": 5.69, "volume": 26519.0}, {"date": "2021-11-26", "close": 5.41, "volume": 33577.0}, {"date": "2021-11-29", "close": 5.34, "volume": 41553.0}, {"date": "2021-11-30", "close": 5.13, "volume": 64595.0}, {"date": "2021-12-01", "close": 5.07, "volume": 71872.0}, {"date": "2021-12-02", "close": 4.86, "volume": 60160.0}, {"date": "2021-12-03", "close": 4.73, "volume": 49051.0}, {"date": "2021-12-06", "close": 4.72, "volume": 68153.0}, {"date": "2021-12-07", "close": 4.88, "volume": 92456.0}, {"date": "2021-12-08", "close": 5.05, "volume": 19310.0}, {"date": "2021-12-09", "close": 4.95, "volume": 36984.0}, {"date": "2021-12-10", "close": 4.82, "volume": 17963.0}, {"date": "2021-12-13", "close": 4.75, "volume": 23439.0}, {"date": "2021-12-14", "close": 4.51, "volume": 23762.0}, {"date": "2021-12-15", "close": 4.67, "volume": 39509.0}, {"date": "2021-12-16", "close": 4.88, "volume": 65446.0}, {"date": "2021-12-17", "close": 5.08, "volume": 28760.0}, {"date": "2021-12-20", "close": 4.98, "volume": 16823.0}, {"date": "2021-12-21", "close": 4.95, "volume": 13110.0}, {"date": "2021-12-22", "close": 5.06, "volume": 55439.0}, {"date": "2021-12-23", "close": 5.42, "volume": 128369.0}, {"date": "2021-12-27", "close": 8.95, "volume": 90910300.0}, {"date": "2021-12-28", "close": 8.41, "volume": 8921086.0}, {"date": "2021-12-29", "close": 8.3, "volume": 1656969.0}, {"date": "2021-12-30", "close": 8.24, "volume": 935381.0}, {"date": "2021-12-31", "close": 7.5, "volume": 1587108.0}, {"date": "2022-01-03", "close": 7.73, "volume": 306806.0}, {"date": "2022-01-04", "close": 7.32, "volume": 769476.0}, {"date": "2022-01-05", "close": 6.66, "volume": 347718.0}, {"date": "2022-01-06", "close": 6.77, "volume": 167861.0}, {"date": "2022-01-07", "close": 6.57, "volume": 81495.0}, {"date": "2022-01-10", "close": 6.55, "volume": 127355.0}, {"date": "2022-01-11", "close": 6.73, "volume": 119953.0}, {"date": "2022-01-12", "close": 6.59, "volume": 63910.0}, {"date": "2022-01-13", "close": 6.33, "volume": 88996.0}, {"date": "2022-01-14", "close": 6.33, "volume": 109787.0}, {"date": "2022-01-18", "close": 6.12, "volume": 80331.0}, {"date": "2022-01-19", "close": 6.27, "volume": 140754.0}, {"date": "2022-01-20", "close": 6.22, "volume": 132373.0}, {"date": "2022-01-21", "close": 6.18, "volume": 2130209.0}, {"date": "2022-01-24", "close": 6.9, "volume": 1468700.0}, {"date": "2022-01-25", "close": 7.02, "volume": 656894.0}, {"date": "2022-01-26", "close": 6.48, "volume": 376572.0}, {"date": "2022-01-27", "close": 5.52, "volume": 343406.0}, {"date": "2022-01-28", "close": 5.5, "volume": 83432.0}, {"date": "2022-01-31", "close": 5.89, "volume": 98770.0}, {"date": "2022-02-01", "close": 6.05, "volume": 43729.0}, {"date": "2022-02-02", "close": 5.71, "volume": 85474.0}, {"date": "2022-02-03", "close": 5.54, "volume": 80699.0}, {"date": "2022-02-04", "close": 5.81, "volume": 43842.0}, {"date": "2022-02-07", "close": 5.79, "volume": 37391.0}, {"date": "2022-02-08", "close": 5.88, "volume": 36840.0}, {"date": "2022-02-09", "close": 6.11, "volume": 82757.0}, {"date": "2022-02-10", "close": 6.12, "volume": 60461.0}, {"date": "2022-02-11", "close": 5.97, "volume": 25996.0}, {"date": "2022-02-14", "close": 5.65, "volume": 32179.0}, {"date": "2022-02-15", "close": 5.77, "volume": 38956.0}, {"date": "2022-02-16", "close": 5.89, "volume": 29802.0}, {"date": "2022-02-17", "close": 5.65, "volume": 49348.0}, {"date": "2022-02-18", "close": 5.8, "volume": 31310.0}, {"date": "2022-02-22", "close": 5.21, "volume": 68763.0}, {"date": "2022-02-23", "close": 4.95, "volume": 85074.0}, {"date": "2022-02-24", "close": 5.34, "volume": 44884.0}, {"date": "2022-02-25", "close": 5.39, "volume": 55676.0}, {"date": "2022-02-28", "close": 5.52, "volume": 11423.0}, {"date": "2022-03-01", "close": 5.6, "volume": 27222.0}, {"date": "2022-03-02", "close": 5.53, "volume": 28310.0}, {"date": "2022-03-03", "close": 5.45, "volume": 22089.0}, {"date": "2022-03-04", "close": 5.46, "volume": 26285.0}, {"date": "2022-03-07", "close": 5.11, "volume": 54201.0}, {"date": "2022-03-08", "close": 4.96, "volume": 93633.0}, {"date": "2022-03-09", "close": 5.16, "volume": 25196.0}, {"date": "2022-03-10", "close": 5.37, "volume": 23354.0}, {"date": "2022-03-11", "close": 5.11, "volume": 45629.0}, {"date": "2022-03-14", "close": 4.86, "volume": 28030.0}, {"date": "2022-03-15", "close": 4.94, "volume": 34535.0}, {"date": "2022-03-16", "close": 5.18, "volume": 35445.0}, {"date": "2022-03-17", "close": 5.34, "volume": 21095.0}, {"date": "2022-03-18", "close": 5.58, "volume": 15304.0}, {"date": "2022-03-21", "close": 5.55, "volume": 26726.0}, {"date": "2022-03-22", "close": 5.5, "volume": 20573.0}, {"date": "2022-03-23", "close": 5.65, "volume": 24539.0}, {"date": "2022-03-24", "close": 5.5, "volume": 25620.0}, {"date": "2022-03-25", "close": 5.67, "volume": 19857.0}, {"date": "2022-03-28", "close": 5.81, "volume": 13718.0}, {"date": "2022-03-29", "close": 5.77, "volume": 26128.0}, {"date": "2022-03-30", "close": 6.08, "volume": 42943.0}, {"date": "2022-03-31", "close": 6.27, "volume": 97792.0}, {"date": "2022-04-01", "close": 6.28, "volume": 20065.0}, {"date": "2022-04-04", "close": 6.46, "volume": 56559.0}, {"date": "2022-04-05", "close": 6.33, "volume": 22376.0}, {"date": "2022-04-06", "close": 5.99, "volume": 25575.0}, {"date": "2022-04-07", "close": 5.95, "volume": 22281.0}, {"date": "2022-04-08", "close": 6.2, "volume": 33751.0}, {"date": "2022-04-11", "close": 6.375, "volume": 13330.0}, {"date": "2022-04-12", "close": 6.3, "volume": 15510.0}, {"date": "2022-04-13", "close": 6.4, "volume": 9572.0}, {"date": "2022-04-14", "close": 6.39, "volume": 4737.0}, {"date": "2022-04-18", "close": 6.01, "volume": 31881.0}, {"date": "2022-04-19", "close": 6.15, "volume": 10033.0}, {"date": "2022-04-20", "close": 6.2, "volume": 13885.0}, {"date": "2022-04-21", "close": 6.21, "volume": 16734.0}, {"date": "2022-04-22", "close": 5.68, "volume": 34268.0}, {"date": "2022-04-25", "close": 5.97, "volume": 10113.0}, {"date": "2022-04-26", "close": 5.77, "volume": 13914.0}, {"date": "2022-04-27", "close": 5.88, "volume": 12948.0}, {"date": "2022-04-28", "close": 5.64, "volume": 20335.0}, {"date": "2022-04-29", "close": 5.88, "volume": 13943.0}, {"date": "2022-05-02", "close": 5.87, "volume": 5175.0}, {"date": "2022-05-03", "close": 5.67, "volume": 21845.0}, {"date": "2022-05-04", "close": 5.79, "volume": 7587.0}, {"date": "2022-05-05", "close": 5.83, "volume": 8873.0}, {"date": "2022-05-06", "close": 5.78, "volume": 19257.0}, {"date": "2022-05-09", "close": 5.24, "volume": 44280.0}, {"date": "2022-05-10", "close": 4.95, "volume": 23350.0}, {"date": "2022-05-11", "close": 4.9, "volume": 27826.0}, {"date": "2022-05-12", "close": 4.78, "volume": 21160.0}, {"date": "2022-05-13", "close": 5.0, "volume": 18889.0}, {"date": "2022-05-16", "close": 4.8, "volume": 32324.0}, {"date": "2022-05-17", "close": 5.0, "volume": 9147.0}, {"date": "2022-05-18", "close": 4.83, "volume": 11454.0}, {"date": "2022-05-19", "close": 5.02, "volume": 7819.0}, {"date": "2022-05-20", "close": 4.85, "volume": 10930.0}, {"date": "2022-05-23", "close": 4.88, "volume": 12661.0}, {"date": "2022-05-24", "close": 4.71, "volume": 7322.0}, {"date": "2022-05-25", "close": 4.98, "volume": 5937.0}, {"date": "2022-05-26", "close": 4.99, "volume": 17224.0}, {"date": "2022-05-27", "close": 5.58, "volume": 26443.0}, {"date": "2022-05-31", "close": 5.86, "volume": 11727.0}, {"date": "2022-06-01", "close": 5.8, "volume": 34064.0}, {"date": "2022-06-02", "close": 5.77, "volume": 6683.0}, {"date": "2022-06-03", "close": 5.95, "volume": 8831.0}, {"date": "2022-06-06", "close": 6.01, "volume": 5844.0}, {"date": "2022-06-07", "close": 5.75, "volume": 8901.0}, {"date": "2022-06-08", "close": 5.95, "volume": 11618.0}, {"date": "2022-06-09", "close": 6.17, "volume": 29648.0}, {"date": "2022-06-10", "close": 5.88, "volume": 8951.0}, {"date": "2022-06-13", "close": 5.2, "volume": 46441.0}, {"date": "2022-06-14", "close": 5.22, "volume": 10093.0}, {"date": "2022-06-15", "close": 5.05, "volume": 32032.0}, {"date": "2022-06-16", "close": 5.01, "volume": 19376.0}, {"date": "2022-06-17", "close": 5.0, "volume": 9965.0}, {"date": "2022-06-21", "close": 5.13, "volume": 13236.0}, {"date": "2022-06-22", "close": 5.3, "volume": 15862.0}, {"date": "2022-06-23", "close": 4.95, "volume": 50303.0}, {"date": "2022-06-24", "close": 4.95, "volume": 12315.0}, {"date": "2022-06-27", "close": 5.17, "volume": 17323.0}, {"date": "2022-06-28", "close": 5.02, "volume": 1744.0}, {"date": "2022-06-29", "close": 5.19, "volume": 4501.0}, {"date": "2022-06-30", "close": 5.13, "volume": 6123.0}, {"date": "2022-07-01", "close": 5.01, "volume": 5499.0}, {"date": "2022-07-05", "close": 4.9, "volume": 16203.0}, {"date": "2022-07-06", "close": 4.9, "volume": 6246.0}, {"date": "2022-07-07", "close": 5.105, "volume": 9378.0}, {"date": "2022-07-08", "close": 5.2, "volume": 16129.0}, {"date": "2022-07-11", "close": 4.9123, "volume": 9774.0}, {"date": "2022-07-12", "close": 5.0, "volume": 4108.0}, {"date": "2022-07-13", "close": 4.89, "volume": 10497.0}, {"date": "2022-07-14", "close": 4.75, "volume": 18555.0}, {"date": "2022-07-15", "close": 4.82, "volume": 5307.0}, {"date": "2022-07-18", "close": 4.7973, "volume": 14624.0}, {"date": "2022-07-19", "close": 4.8, "volume": 9898.0}, {"date": "2022-07-20", "close": 4.92, "volume": 11937.0}, {"date": "2022-07-21", "close": 5.0, "volume": 4637.0}, {"date": "2022-07-22", "close": 4.95, "volume": 3406.0}, {"date": "2022-07-25", "close": 4.95, "volume": 6049.0}, {"date": "2022-07-26", "close": 4.8, "volume": 15442.0}, {"date": "2022-07-27", "close": 4.85, "volume": 3059.0}, {"date": "2022-07-28", "close": 4.96, "volume": 5303.0}, {"date": "2022-07-29", "close": 5.0, "volume": 9183.0}, {"date": "2022-08-01", "close": 5.06, "volume": 7610.0}, {"date": "2022-08-02", "close": 5.08, "volume": 6661.0}, {"date": "2022-08-03", "close": 5.19, "volume": 12817.0}, {"date": "2022-08-04", "close": 4.99, "volume": 12855.0}, {"date": "2022-08-05", "close": 5.01, "volume": 8505.0}, {"date": "2022-08-08", "close": 5.12, "volume": 7878.0}, {"date": "2022-08-09", "close": 5.01, "volume": 4129.0}, {"date": "2022-08-10", "close": 5.2115, "volume": 9570.0}, {"date": "2022-08-11", "close": 5.25, "volume": 14933.0}, {"date": "2022-08-12", "close": 5.21, "volume": 13947.0}, {"date": "2022-08-15", "close": 5.27, "volume": 10483.0}, {"date": "2022-08-16", "close": 5.15, "volume": 4562.0}, {"date": "2022-08-17", "close": 5.18, "volume": 3815.0}, {"date": "2022-08-18", "close": 5.37, "volume": 4746.0}, {"date": "2022-08-19", "close": 5.35, "volume": 4048.0}, {"date": "2022-08-22", "close": 5.42, "volume": 10170.0}, {"date": "2022-08-23", "close": 5.35, "volume": 8429.0}, {"date": "2022-08-24", "close": 5.285, "volume": 7157.0}, {"date": "2022-08-25", "close": 5.31, "volume": 7451.0}, {"date": "2022-08-26", "close": 5.22, "volume": 3285.0}, {"date": "2022-08-29", "close": 5.25, "volume": 1983.0}, {"date": "2022-08-30", "close": 5.14, "volume": 4798.0}, {"date": "2022-08-31", "close": 5.0564, "volume": 6732.0}, {"date": "2022-09-01", "close": 4.92, "volume": 6586.0}, {"date": "2022-09-02", "close": 5.0, "volume": 16907.0}, {"date": "2022-09-06", "close": 4.995, "volume": 4356.0}, {"date": "2022-09-07", "close": 5.01, "volume": 11945.0}, {"date": "2022-09-08", "close": 5.23, "volume": 6084.0}, {"date": "2022-09-09", "close": 5.48, "volume": 19675.0}, {"date": "2022-09-12", "close": 5.93, "volume": 36299.0}, {"date": "2022-09-13", "close": 5.65, "volume": 10925.0}, {"date": "2022-09-14", "close": 5.7, "volume": 14466.0}, {"date": "2022-09-15", "close": 5.79, "volume": 7094.0}, {"date": "2022-09-16", "close": 5.72, "volume": 7757.0}, {"date": "2022-09-19", "close": 5.9, "volume": 33753.0}, {"date": "2022-09-20", "close": 5.79, "volume": 11585.0}, {"date": "2022-09-21", "close": 5.71, "volume": 5587.0}, {"date": "2022-09-22", "close": 5.47, "volume": 24440.0}, {"date": "2022-09-23", "close": 4.98, "volume": 15056.0}, {"date": "2022-09-26", "close": 4.76, "volume": 10187.0}, {"date": "2022-09-27", "close": 4.58, "volume": 19090.0}, {"date": "2022-09-28", "close": 4.86, "volume": 14115.0}, {"date": "2022-09-29", "close": 4.8, "volume": 11369.0}, {"date": "2022-09-30", "close": 4.78, "volume": 6283.0}, {"date": "2022-10-03", "close": 4.84, "volume": 2233.0}, {"date": "2022-10-04", "close": 5.16, "volume": 11592.0}, {"date": "2022-10-05", "close": 5.31, "volume": 6697.0}, {"date": "2022-10-06", "close": 5.4, "volume": 5080.0}, {"date": "2022-10-07", "close": 5.05, "volume": 9911.0}, {"date": "2022-10-10", "close": 5.11, "volume": 3361.0}, {"date": "2022-10-11", "close": 4.9, "volume": 12533.0}, {"date": "2022-10-12", "close": 4.845, "volume": 2235.0}, {"date": "2022-10-13", "close": 4.87, "volume": 12286.0}, {"date": "2022-10-14", "close": 4.75, "volume": 5907.0}, {"date": "2022-10-17", "close": 4.73, "volume": 6921.0}, {"date": "2022-10-18", "close": 4.71, "volume": 7184.0}, {"date": "2022-10-19", "close": 4.65, "volume": 10108.0}, {"date": "2022-10-20", "close": 4.63, "volume": 1774.0}, {"date": "2022-10-21", "close": 4.35, "volume": 44530.0}, {"date": "2022-10-24", "close": 4.23, "volume": 10195.0}, {"date": "2022-10-25", "close": 4.17, "volume": 27174.0}, {"date": "2022-10-26", "close": 4.14, "volume": 10097.0}, {"date": "2022-10-27", "close": 4.135, "volume": 10123.0}, {"date": "2022-10-28", "close": 4.13, "volume": 18692.0}, {"date": "2022-10-31", "close": 3.99, "volume": 32015.0}, {"date": "2022-11-01", "close": 3.7, "volume": 55678.0}, {"date": "2022-11-02", "close": 3.67, "volume": 23715.0}, {"date": "2022-11-03", "close": 3.66, "volume": 7189.0}, {"date": "2022-11-04", "close": 3.57, "volume": 9789.0}, {"date": "2022-11-07", "close": 3.45, "volume": 38037.0}, {"date": "2022-11-08", "close": 3.46, "volume": 12017.0}, {"date": "2022-11-09", "close": 3.46, "volume": 9154.0}, {"date": "2022-11-10", "close": 3.53, "volume": 15836.0}, {"date": "2022-11-11", "close": 3.595, "volume": 11473.0}, {"date": "2022-11-14", "close": 3.63, "volume": 8603.0}, {"date": "2022-11-15", "close": 4.06, "volume": 25892.0}, {"date": "2022-11-16", "close": 4.09, "volume": 8919.0}, {"date": "2022-11-17", "close": 4.04, "volume": 7722.0}, {"date": "2022-11-18", "close": 4.06, "volume": 1500.0}, {"date": "2022-11-21", "close": 4.02, "volume": 9528.0}, {"date": "2022-11-22", "close": 4.04, "volume": 4050.0}, {"date": "2022-11-23", "close": 4.13, "volume": 2564.0}, {"date": "2022-11-25", "close": 4.17, "volume": 5077.0}, {"date": "2022-11-28", "close": 4.35, "volume": 18381.0}, {"date": "2022-11-29", "close": 4.59, "volume": 6832.0}, {"date": "2022-11-30", "close": 4.55, "volume": 7179.0}, {"date": "2022-12-01", "close": 4.59, "volume": 8947.0}, {"date": "2022-12-02", "close": 4.51, "volume": 5615.0}, {"date": "2022-12-05", "close": 4.48, "volume": 3193.0}, {"date": "2022-12-06", "close": 4.5, "volume": 5952.0}, {"date": "2022-12-07", "close": 4.25, "volume": 10445.0}, {"date": "2022-12-08", "close": 4.1, "volume": 11384.0}, {"date": "2022-12-09", "close": 4.18, "volume": 9088.0}, {"date": "2022-12-12", "close": 4.2, "volume": 9952.0}, {"date": "2022-12-13", "close": 4.245, "volume": 9544.0}, {"date": "2022-12-14", "close": 4.17, "volume": 5033.0}, {"date": "2022-12-15", "close": 4.02, "volume": 11072.0}, {"date": "2022-12-16", "close": 3.77, "volume": 23852.0}, {"date": "2022-12-19", "close": 3.64, "volume": 19015.0}, {"date": "2022-12-20", "close": 3.65, "volume": 28631.0}, {"date": "2022-12-21", "close": 3.73, "volume": 23636.0}, {"date": "2022-12-22", "close": 3.5501, "volume": 13478.0}, {"date": "2022-12-23", "close": 3.4, "volume": 19338.0}, {"date": "2022-12-27", "close": 3.29, "volume": 15377.0}, {"date": "2022-12-28", "close": 3.06, "volume": 47046.0}, {"date": "2022-12-29", "close": 3.12, "volume": 28619.0}, {"date": "2022-12-30", "close": 3.01, "volume": 30328.0}, {"date": "2023-01-03", "close": 3.2, "volume": 7619.0}, {"date": "2023-01-04", "close": 3.485, "volume": 24801.0}, {"date": "2023-01-05", "close": 3.58, "volume": 7263.0}, {"date": "2023-01-06", "close": 3.54, "volume": 6275.0}, {"date": "2023-01-09", "close": 3.51, "volume": 5473.0}, {"date": "2023-01-10", "close": 3.55, "volume": 12991.0}, {"date": "2023-01-11", "close": 3.74, "volume": 5812.0}, {"date": "2023-01-12", "close": 3.64, "volume": 21723.0}, {"date": "2023-01-13", "close": 3.67, "volume": 4816.0}, {"date": "2023-01-17", "close": 3.48, "volume": 13423.0}, {"date": "2023-01-18", "close": 3.469, "volume": 20201.0}, {"date": "2023-01-19", "close": 3.3, "volume": 13149.0}, {"date": "2023-01-20", "close": 3.36, "volume": 17575.0}, {"date": "2023-01-23", "close": 3.31, "volume": 13103.0}, {"date": "2023-01-24", "close": 3.35, "volume": 24765.0}, {"date": "2023-01-25", "close": 3.25, "volume": 20151.0}, {"date": "2023-01-26", "close": 3.17, "volume": 31237.0}, {"date": "2023-01-27", "close": 3.1901, "volume": 10305.0}, {"date": "2023-01-30", "close": 3.175, "volume": 11987.0}, {"date": "2023-01-31", "close": 3.11, "volume": 13576.0}, {"date": "2023-02-01", "close": 3.11, "volume": 57852.0}, {"date": "2023-02-02", "close": 3.17, "volume": 37981.0}, {"date": "2023-02-03", "close": 3.34, "volume": 24581.0}, {"date": "2023-02-06", "close": 3.4, "volume": 12979.0}, {"date": "2023-02-07", "close": 3.44, "volume": 16036.0}, {"date": "2023-02-08", "close": 3.34, "volume": 10774.0}, {"date": "2023-02-09", "close": 3.34, "volume": 7857.0}, {"date": "2023-02-10", "close": 3.21, "volume": 21977.0}, {"date": "2023-02-13", "close": 3.28, "volume": 8199.0}, {"date": "2023-02-14", "close": 3.24, "volume": 12483.0}, {"date": "2023-02-15", "close": 3.21, "volume": 14729.0}, {"date": "2023-02-16", "close": 3.2701, "volume": 14324.0}, {"date": "2023-02-17", "close": 3.17, "volume": 11165.0}, {"date": "2023-02-21", "close": 2.99, "volume": 32668.0}, {"date": "2023-02-22", "close": 2.86, "volume": 35066.0}, {"date": "2023-02-23", "close": 2.75, "volume": 26075.0}, {"date": "2023-02-24", "close": 2.61, "volume": 17697.0}, {"date": "2023-02-27", "close": 2.94, "volume": 45003.0}, {"date": "2023-02-28", "close": 2.84, "volume": 10212.0}, {"date": "2023-03-01", "close": 2.8, "volume": 8293.0}, {"date": "2023-03-02", "close": 3.0, "volume": 32498.0}, {"date": "2023-03-03", "close": 2.9799, "volume": 17037.0}, {"date": "2023-03-06", "close": 2.99, "volume": 14888.0}, {"date": "2023-03-07", "close": 2.7737, "volume": 23954.0}, {"date": "2023-03-08", "close": 2.56, "volume": 53161.0}, {"date": "2023-03-09", "close": 2.38, "volume": 33509.0}, {"date": "2023-03-10", "close": 2.38, "volume": 24368.0}, {"date": "2023-03-13", "close": 2.32, "volume": 113194.0}, {"date": "2023-03-14", "close": 2.13, "volume": 34392.0}, {"date": "2023-03-15", "close": 2.17, "volume": 9199.0}, {"date": "2023-03-16", "close": 2.51, "volume": 42294.0}, {"date": "2023-03-17", "close": 2.46, "volume": 10120.0}, {"date": "2023-03-20", "close": 2.25, "volume": 30400.0}, {"date": "2023-03-21", "close": 2.14, "volume": 24121.0}, {"date": "2023-03-22", "close": 2.21, "volume": 33236.0}, {"date": "2023-03-23", "close": 2.34, "volume": 17255.0}, {"date": "2023-03-24", "close": 2.31, "volume": 10532.0}, {"date": "2023-03-27", "close": 2.32, "volume": 4662.0}, {"date": "2023-03-28", "close": 2.25, "volume": 34842.0}, {"date": "2023-03-29", "close": 2.34, "volume": 12237.0}, {"date": "2023-03-30", "close": 2.21, "volume": 35201.0}, {"date": "2023-03-31", "close": 2.08, "volume": 28143.0}, {"date": "2023-04-03", "close": 2.08, "volume": 103922.0}, {"date": "2023-04-04", "close": 1.97, "volume": 24072.0}, {"date": "2023-04-05", "close": 1.93, "volume": 23541.0}, {"date": "2023-04-06", "close": 1.88, "volume": 16847.0}, {"date": "2023-04-10", "close": 1.93, "volume": 20817.0}, {"date": "2023-04-11", "close": 1.83, "volume": 40222.0}, {"date": "2023-04-12", "close": 1.84, "volume": 15700.0}, {"date": "2023-04-13", "close": 1.81, "volume": 20892.0}, {"date": "2023-04-14", "close": 1.78, "volume": 16067.0}, {"date": "2023-04-17", "close": 1.81, "volume": 112184.0}, {"date": "2023-04-18", "close": 1.83, "volume": 49893.0}, {"date": "2023-04-19", "close": 1.75, "volume": 32214.0}, {"date": "2023-04-20", "close": 1.62, "volume": 34088.0}, {"date": "2023-04-21", "close": 1.64, "volume": 14516.0}, {"date": "2023-04-24", "close": 1.54, "volume": 41428.0}, {"date": "2023-04-25", "close": 1.52, "volume": 25809.0}, {"date": "2023-04-26", "close": 1.525, "volume": 61408.0}, {"date": "2023-04-27", "close": 1.58, "volume": 28899.0}, {"date": "2023-04-28", "close": 1.5, "volume": 59844.0}, {"date": "2023-05-01", "close": 1.41, "volume": 37503.0}, {"date": "2023-05-02", "close": 1.32, "volume": 43553.0}, {"date": "2023-05-03", "close": 1.09, "volume": 196095.0}, {"date": "2023-05-04", "close": 1.1601, "volume": 65160.0}, {"date": "2023-05-05", "close": 1.11, "volume": 124969.0}, {"date": "2023-05-08", "close": 1.145, "volume": 62413.0}, {"date": "2023-05-09", "close": 1.1, "volume": 98797.0}, {"date": "2023-05-10", "close": 1.06, "volume": 329828.0}, {"date": "2023-05-11", "close": 1.065, "volume": 104782.0}, {"date": "2023-05-12", "close": 1.2, "volume": 117420.0}, {"date": "2023-05-15", "close": 1.2, "volume": 269598.0}, {"date": "2023-05-16", "close": 1.21, "volume": 28147.0}, {"date": "2023-05-17", "close": 1.19, "volume": 23925.0}, {"date": "2023-05-18", "close": 1.1361, "volume": 141610.0}, {"date": "2023-05-19", "close": 1.23, "volume": 63661.0}, {"date": "2023-05-22", "close": 3.19, "volume": 194062100.0}, {"date": "2023-05-23", "close": 2.19, "volume": 15187110.0}, {"date": "2023-05-24", "close": 1.91, "volume": 3624220.0}, {"date": "2023-05-25", "close": 2.12, "volume": 4121943.0}, {"date": "2023-05-26", "close": 2.11, "volume": 2857379.0}, {"date": "2023-05-30", "close": 2.01, "volume": 848201.0}, {"date": "2023-05-31", "close": 1.96, "volume": 713674.0}, {"date": "2023-06-01", "close": 2.16, "volume": 930094.0}, {"date": "2023-06-02", "close": 1.76, "volume": 3402781.0}, {"date": "2023-06-05", "close": 2.02, "volume": 999798.0}, {"date": "2023-06-06", "close": 2.23, "volume": 1335398.0}, {"date": "2023-06-07", "close": 2.65, "volume": 2197924.0}, {"date": "2023-06-08", "close": 2.66, "volume": 1160305.0}, {"date": "2023-06-09", "close": 2.61, "volume": 504755.0}, {"date": "2023-06-12", "close": 2.61, "volume": 557293.0}, {"date": "2023-06-13", "close": 2.75, "volume": 745414.0}, {"date": "2023-06-14", "close": 2.59, "volume": 466358.0}, {"date": "2023-06-15", "close": 2.86, "volume": 896350.0}, {"date": "2023-06-16", "close": 3.07, "volume": 4586299.0}, {"date": "2023-06-20", "close": 3.06, "volume": 618740.0}, {"date": "2023-06-21", "close": 3.17, "volume": 564815.0}, {"date": "2023-06-22", "close": 3.19, "volume": 489953.0}, {"date": "2023-06-23", "close": 3.43, "volume": 732121.0}, {"date": "2023-06-26", "close": 3.45, "volume": 677019.0}, {"date": "2023-06-27", "close": 2.87, "volume": 1683679.0}, {"date": "2023-06-28", "close": 2.93, "volume": 386305.0}, {"date": "2023-06-29", "close": 2.89, "volume": 397645.0}, {"date": "2023-06-30", "close": 2.72, "volume": 629136.0}, {"date": "2023-07-03", "close": 2.94, "volume": 309562.0}, {"date": "2023-07-05", "close": 2.83, "volume": 231399.0}, {"date": "2023-07-06", "close": 2.72, "volume": 282452.0}, {"date": "2023-07-07", "close": 2.78, "volume": 257153.0}, {"date": "2023-07-10", "close": 2.84, "volume": 233662.0}, {"date": "2023-07-11", "close": 2.82, "volume": 224284.0}, {"date": "2023-07-12", "close": 2.75, "volume": 162914.0}, {"date": "2023-07-13", "close": 2.64, "volume": 248124.0}, {"date": "2023-07-14", "close": 2.48, "volume": 262719.0}, {"date": "2023-07-17", "close": 2.58, "volume": 134569.0}, {"date": "2023-07-18", "close": 2.68, "volume": 609859.0}, {"date": "2023-07-19", "close": 2.62, "volume": 174396.0}, {"date": "2023-07-20", "close": 2.43, "volume": 470441.0}, {"date": "2023-07-21", "close": 2.53, "volume": 109646.0}, {"date": "2023-07-24", "close": 2.49, "volume": 95484.0}, {"date": "2023-07-25", "close": 2.44, "volume": 249647.0}, {"date": "2023-07-26", "close": 2.54, "volume": 71541.0}, {"date": "2023-07-27", "close": 2.32, "volume": 169671.0}, {"date": "2023-07-28", "close": 2.38, "volume": 133613.0}, {"date": "2023-07-31", "close": 2.41, "volume": 151884.0}, {"date": "2023-08-01", "close": 2.43, "volume": 49874.0}, {"date": "2023-08-02", "close": 2.35, "volume": 88527.0}, {"date": "2023-08-03", "close": 2.29, "volume": 71119.0}, {"date": "2023-08-04", "close": 2.26, "volume": 111216.0}, {"date": "2023-08-07", "close": 2.19, "volume": 103666.0}, {"date": "2023-08-08", "close": 2.11, "volume": 160503.0}, {"date": "2023-08-09", "close": 2.07, "volume": 104919.0}, {"date": "2023-08-10", "close": 2.1, "volume": 60650.0}, {"date": "2023-08-11", "close": 2.09, "volume": 56659.0}, {"date": "2023-08-14", "close": 2.08, "volume": 40346.0}, {"date": "2023-08-15", "close": 2.13, "volume": 102826.0}, {"date": "2023-08-16", "close": 2.065, "volume": 51304.0}, {"date": "2023-08-17", "close": 2.07, "volume": 43077.0}, {"date": "2023-08-18", "close": 2.02, "volume": 43750.0}, {"date": "2023-08-21", "close": 2.07, "volume": 44050.0}, {"date": "2023-08-22", "close": 2.06, "volume": 58110.0}, {"date": "2023-08-23", "close": 2.05, "volume": 29255.0}, {"date": "2023-08-24", "close": 1.93, "volume": 75153.0}, {"date": "2023-08-25", "close": 1.92, "volume": 43447.0}, {"date": "2023-08-28", "close": 1.92, "volume": 19735.0}, {"date": "2023-08-29", "close": 2.06, "volume": 53899.0}, {"date": "2023-08-30", "close": 2.23, "volume": 130561.0}, {"date": "2023-08-31", "close": 2.19, "volume": 47608.0}, {"date": "2023-09-01", "close": 2.19, "volume": 26316.0}, {"date": "2023-09-05", "close": 2.18, "volume": 32639.0}, {"date": "2023-09-06", "close": 2.14, "volume": 44655.0}, {"date": "2023-09-07", "close": 2.03, "volume": 34889.0}, {"date": "2023-09-08", "close": 2.04, "volume": 32338.0}, {"date": "2023-09-11", "close": 2.2, "volume": 95291.0}, {"date": "2023-09-12", "close": 2.12, "volume": 35561.0}, {"date": "2023-09-13", "close": 2.12, "volume": 47149.0}, {"date": "2023-09-14", "close": 2.15, "volume": 54379.0}, {"date": "2023-09-15", "close": 2.23, "volume": 108688.0}, {"date": "2023-09-18", "close": 1.85, "volume": 310309.0}, {"date": "2023-09-19", "close": 1.64, "volume": 269449.0}, {"date": "2023-09-20", "close": 1.4, "volume": 531359.0}, {"date": "2023-09-21", "close": 1.375, "volume": 127347.0}, {"date": "2023-09-22", "close": 1.33, "volume": 79536.0}, {"date": "2023-09-25", "close": 1.35, "volume": 86864.0}, {"date": "2023-09-26", "close": 1.35, "volume": 65206.0}, {"date": "2023-09-27", "close": 1.31, "volume": 42900.0}, {"date": "2023-09-28", "close": 1.33, "volume": 67926.0}, {"date": "2023-09-29", "close": 1.39, "volume": 79319.0}, {"date": "2023-10-02", "close": 1.36, "volume": 17863.0}, {"date": "2023-10-03", "close": 1.31, "volume": 43687.0}, {"date": "2023-10-04", "close": 1.33, "volume": 38670.0}, {"date": "2023-10-05", "close": 1.36, "volume": 22707.0}, {"date": "2023-10-06", "close": 1.37, "volume": 16904.0}, {"date": "2023-10-09", "close": 1.31, "volume": 26630.0}, {"date": "2023-10-10", "close": 1.4, "volume": 23390.0}, {"date": "2023-10-11", "close": 1.36, "volume": 30901.0}, {"date": "2023-10-12", "close": 1.32, "volume": 33065.0}, {"date": "2023-10-13", "close": 1.28, "volume": 14373.0}, {"date": "2023-10-16", "close": 1.27, "volume": 24041.0}, {"date": "2023-10-17", "close": 1.46, "volume": 1020353.0}, {"date": "2023-10-18", "close": 1.46, "volume": 198716.0}, {"date": "2023-10-19", "close": 1.35, "volume": 212791.0}, {"date": "2023-10-20", "close": 1.33, "volume": 42392.0}, {"date": "2023-10-23", "close": 1.265, "volume": 67244.0}, {"date": "2023-10-24", "close": 1.26, "volume": 102771.0}, {"date": "2023-10-25", "close": 1.21, "volume": 87452.0}, {"date": "2023-10-26", "close": 1.15, "volume": 112314.0}, {"date": "2023-10-27", "close": 1.16, "volume": 61442.0}, {"date": "2023-10-30", "close": 1.13, "volume": 46741.0}, {"date": "2023-10-31", "close": 1.2, "volume": 181615.0}, {"date": "2023-11-01", "close": 1.185, "volume": 38278.0}, {"date": "2023-11-02", "close": 1.29, "volume": 67041.0}, {"date": "2023-11-03", "close": 1.42, "volume": 88721.0}, {"date": "2023-11-06", "close": 1.37, "volume": 52330.0}, {"date": "2023-11-07", "close": 1.38, "volume": 16922.0}, {"date": "2023-11-08", "close": 1.5, "volume": 102670.0}, {"date": "2023-11-09", "close": 1.38, "volume": 64091.0}, {"date": "2023-11-10", "close": 1.36, "volume": 28791.0}, {"date": "2023-11-13", "close": 1.34, "volume": 76590.0}, {"date": "2023-11-14", "close": 1.385, "volume": 30047.0}, {"date": "2023-11-15", "close": 1.42, "volume": 38175.0}, {"date": "2023-11-16", "close": 1.35, "volume": 15367.0}, {"date": "2023-11-17", "close": 1.38, "volume": 18898.0}, {"date": "2023-11-20", "close": 1.37, "volume": 66128.0}, {"date": "2023-11-21", "close": 1.35, "volume": 60649.0}, {"date": "2023-11-22", "close": 1.32, "volume": 46915.0}, {"date": "2023-11-24", "close": 1.38, "volume": 58234.0}, {"date": "2023-11-27", "close": 1.36, "volume": 42820.0}, {"date": "2023-11-28", "close": 1.31, "volume": 55757.0}, {"date": "2023-11-29", "close": 1.26, "volume": 64969.0}, {"date": "2023-11-30", "close": 1.26, "volume": 79028.0}, {"date": "2023-12-01", "close": 1.29, "volume": 66479.0}, {"date": "2023-12-04", "close": 1.28, "volume": 21961.0}, {"date": "2023-12-05", "close": 1.22, "volume": 53366.0}, {"date": "2023-12-06", "close": 1.21, "volume": 39999.0}, {"date": "2023-12-07", "close": 1.22, "volume": 209710.0}, {"date": "2023-12-08", "close": 1.25, "volume": 30800.0}, {"date": "2023-12-11", "close": 1.21, "volume": 33765.0}, {"date": "2023-12-12", "close": 1.2, "volume": 23897.0}, {"date": "2023-12-13", "close": 1.23, "volume": 57356.0}, {"date": "2023-12-14", "close": 1.27, "volume": 200111.0}, {"date": "2023-12-15", "close": 1.31, "volume": 54831.0}, {"date": "2023-12-18", "close": 1.33, "volume": 64781.0}, {"date": "2023-12-19", "close": 1.41, "volume": 112352.0}, {"date": "2023-12-20", "close": 1.36, "volume": 56517.0}, {"date": "2023-12-21", "close": 1.37, "volume": 40463.0}, {"date": "2023-12-22", "close": 1.36, "volume": 54264.0}, {"date": "2023-12-26", "close": 1.33, "volume": 48874.0}, {"date": "2023-12-27", "close": 1.32, "volume": 48481.0}, {"date": "2023-12-28", "close": 2.05, "volume": 46132010.0}, {"date": "2023-12-29", "close": 1.64, "volume": 4499449.0}, {"date": "2024-01-02", "close": 1.33, "volume": 1018315.0}, {"date": "2024-01-03", "close": 1.39, "volume": 278605.0}, {"date": "2024-01-04", "close": 1.44, "volume": 296598.0}, {"date": "2024-01-05", "close": 1.38, "volume": 115904.0}, {"date": "2024-01-08", "close": 1.36, "volume": 166718.0}, {"date": "2024-01-09", "close": 1.43, "volume": 151313.0}, {"date": "2024-01-10", "close": 1.42, "volume": 95196.0}, {"date": "2024-01-11", "close": 1.4, "volume": 92448.0}, {"date": "2024-01-12", "close": 1.36, "volume": 134726.0}, {"date": "2024-01-16", "close": 1.26, "volume": 379084.0}, {"date": "2024-01-17", "close": 1.26, "volume": 143854.0}, {"date": "2024-01-18", "close": 1.34, "volume": 171812.0}, {"date": "2024-01-19", "close": 1.34, "volume": 68572.0}, {"date": "2024-01-22", "close": 1.3, "volume": 103596.0}, {"date": "2024-01-23", "close": 1.29, "volume": 76383.0}, {"date": "2024-01-24", "close": 1.28, "volume": 56032.0}, {"date": "2024-01-25", "close": 1.23, "volume": 79795.0}, {"date": "2024-01-26", "close": 1.27, "volume": 39467.0}, {"date": "2024-01-29", "close": 1.395, "volume": 180963.0}, {"date": "2024-01-30", "close": 1.32, "volume": 161158.0}, {"date": "2024-01-31", "close": 1.29, "volume": 87862.0}, {"date": "2024-02-01", "close": 1.29, "volume": 76476.0}, {"date": "2024-02-02", "close": 1.21, "volume": 209967.0}, {"date": "2024-02-05", "close": 1.24, "volume": 159879.0}, {"date": "2024-02-06", "close": 1.2, "volume": 101880.0}, {"date": "2024-02-07", "close": 1.22, "volume": 87701.0}, {"date": "2024-02-08", "close": 1.23, "volume": 61616.0}, {"date": "2024-02-09", "close": 1.27, "volume": 54062.0}, {"date": "2024-02-12", "close": 1.24, "volume": 103663.0}, {"date": "2024-02-13", "close": 1.21, "volume": 54660.0}, {"date": "2024-02-14", "close": 1.21, "volume": 35936.0}, {"date": "2024-02-15", "close": 1.29, "volume": 67779.0}, {"date": "2024-02-16", "close": 1.29, "volume": 69029.0}, {"date": "2024-02-20", "close": 1.26, "volume": 39383.0}, {"date": "2024-02-21", "close": 1.28, "volume": 38140.0}, {"date": "2024-02-22", "close": 1.2684, "volume": 66505.0}, {"date": "2024-02-23", "close": 1.2596, "volume": 26462.0}, {"date": "2024-02-26", "close": 1.25, "volume": 64731.0}, {"date": "2024-02-27", "close": 1.315, "volume": 179233.0}, {"date": "2024-02-28", "close": 1.31, "volume": 80704.0}, {"date": "2024-02-29", "close": 1.28, "volume": 78083.0}, {"date": "2024-03-01", "close": 1.3, "volume": 75171.0}, {"date": "2024-03-04", "close": 1.34, "volume": 79145.0}, {"date": "2024-03-05", "close": 1.3, "volume": 96348.0}, {"date": "2024-03-06", "close": 1.31, "volume": 80177.0}, {"date": "2024-03-07", "close": 1.28, "volume": 121560.0}, {"date": "2024-03-08", "close": 1.28, "volume": 47630.0}, {"date": "2024-03-11", "close": 1.3, "volume": 76304.0}, {"date": "2024-03-12", "close": 1.26, "volume": 57701.0}, {"date": "2024-03-13", "close": 1.21, "volume": 130104.0}, {"date": "2024-03-14", "close": 1.13, "volume": 181148.0}, {"date": "2024-03-15", "close": 1.11, "volume": 245551.0}, {"date": "2024-03-18", "close": 1.09, "volume": 87678.0}, {"date": "2024-03-19", "close": 1.09, "volume": 75661.0}, {"date": "2024-03-20", "close": 1.13, "volume": 41686.0}, {"date": "2024-03-21", "close": 1.15, "volume": 78961.0}, {"date": "2024-03-22", "close": 1.19, "volume": 68153.0}, {"date": "2024-03-25", "close": 1.17, "volume": 67565.0}, {"date": "2024-03-26", "close": 1.125, "volume": 41948.0}, {"date": "2024-03-27", "close": 1.15, "volume": 37456.0}, {"date": "2024-03-28", "close": 1.23, "volume": 206864.0}, {"date": "2024-04-01", "close": 1.33, "volume": 220837.0}, {"date": "2024-04-02", "close": 1.22, "volume": 99606.0}, {"date": "2024-04-03", "close": 1.26, "volume": 39079.0}, {"date": "2024-04-04", "close": 1.26, "volume": 40665.0}, {"date": "2024-04-05", "close": 1.23, "volume": 73840.0}, {"date": "2024-04-08", "close": 1.17, "volume": 63866.0}, {"date": "2024-04-09", "close": 1.13, "volume": 145758.0}, {"date": "2024-04-10", "close": 1.11, "volume": 75463.0}, {"date": "2024-04-11", "close": 1.08, "volume": 131810.0}, {"date": "2024-04-12", "close": 1.01, "volume": 128648.0}, {"date": "2024-04-15", "close": 1.03, "volume": 179780.0}, {"date": "2024-04-16", "close": 0.9488, "volume": 254445.0}, {"date": "2024-04-17", "close": 0.9, "volume": 237867.0}, {"date": "2024-04-18", "close": 0.89, "volume": 211787.0}, {"date": "2024-04-19", "close": 0.865, "volume": 94884.0}, {"date": "2024-04-22", "close": 0.8875, "volume": 125298.0}, {"date": "2024-04-23", "close": 0.8799, "volume": 88648.0}, {"date": "2024-04-24", "close": 0.891, "volume": 82757.0}, {"date": "2024-04-25", "close": 0.8632, "volume": 74549.0}, {"date": "2024-04-26", "close": 0.88, "volume": 31899.0}, {"date": "2024-04-29", "close": 0.949, "volume": 360467.0}, {"date": "2024-04-30", "close": 0.9225, "volume": 47710.0}, {"date": "2024-05-01", "close": 0.96, "volume": 76768.0}, {"date": "2024-05-02", "close": 0.9985, "volume": 68410.0}, {"date": "2024-05-03", "close": 0.9798, "volume": 37893.0}, {"date": "2024-05-06", "close": 0.97, "volume": 51507.0}, {"date": "2024-05-07", "close": 0.9528, "volume": 42830.0}, {"date": "2024-05-08", "close": 0.9105, "volume": 53657.0}, {"date": "2024-05-09", "close": 0.92, "volume": 24204.0}, {"date": "2024-05-10", "close": 0.9233, "volume": 51108.0}, {"date": "2024-05-13", "close": 0.9276, "volume": 64140.0}, {"date": "2024-05-14", "close": 0.949, "volume": 69084.0}, {"date": "2024-05-15", "close": 0.9301, "volume": 43984.0}, {"date": "2024-05-16", "close": 0.9675, "volume": 52832.0}, {"date": "2024-05-17", "close": 0.9401, "volume": 49184.0}, {"date": "2024-05-20", "close": 0.9997, "volume": 206039.0}, {"date": "2024-05-21", "close": 0.99, "volume": 19065.0}, {"date": "2024-05-22", "close": 1.08, "volume": 170667.0}, {"date": "2024-05-23", "close": 1.051, "volume": 82294.0}, {"date": "2024-05-24", "close": 1.02, "volume": 50475.0}, {"date": "2024-05-28", "close": 1.02, "volume": 42309.0}, {"date": "2024-05-29", "close": 1.02, "volume": 38913.0}, {"date": "2024-05-30", "close": 1.0, "volume": 96565.0}, {"date": "2024-05-31", "close": 1.0, "volume": 27232.0}, {"date": "2024-06-03", "close": 1.38, "volume": 151008500.0}, {"date": "2024-06-04", "close": 1.14, "volume": 4736242.0}, {"date": "2024-06-05", "close": 1.16, "volume": 2046403.0}, {"date": "2024-06-06", "close": 1.15, "volume": 1046374.0}, {"date": "2024-06-07", "close": 1.08, "volume": 808320.0}, {"date": "2024-06-10", "close": 1.1, "volume": 550190.0}, {"date": "2024-06-11", "close": 1.07, "volume": 468610.0}, {"date": "2024-06-12", "close": 1.09, "volume": 271968.0}, {"date": "2024-06-13", "close": 1.08, "volume": 213834.0}, {"date": "2024-06-14", "close": 1.08, "volume": 150072.0}, {"date": "2024-06-17", "close": 1.04, "volume": 298441.0}, {"date": "2024-06-18", "close": 1.02, "volume": 233408.0}, {"date": "2024-06-20", "close": 1.02, "volume": 252156.0}, {"date": "2024-06-21", "close": 1.04, "volume": 159071.0}, {"date": "2024-06-24", "close": 1.04, "volume": 85053.0}, {"date": "2024-06-25", "close": 1.03, "volume": 113291.0}, {"date": "2024-06-26", "close": 1.0, "volume": 149589.0}, {"date": "2024-06-27", "close": 1.03, "volume": 64418.0}, {"date": "2024-06-28", "close": 1.02, "volume": 56503.0}, {"date": "2024-07-01", "close": 1.01, "volume": 128481.0}, {"date": "2024-07-02", "close": 0.99, "volume": 182335.0}, {"date": "2024-07-03", "close": 1.05, "volume": 860914.0}, {"date": "2024-07-05", "close": 1.065, "volume": 67432.0}, {"date": "2024-07-08", "close": 1.08, "volume": 267401.0}, {"date": "2024-07-09", "close": 1.08, "volume": 118303.0}, {"date": "2024-07-10", "close": 1.07, "volume": 124853.0}, {"date": "2024-07-11", "close": 1.06, "volume": 181614.0}, {"date": "2024-07-12", "close": 1.08, "volume": 157760.0}, {"date": "2024-07-15", "close": 1.095, "volume": 154779.0}, {"date": "2024-07-16", "close": 1.095, "volume": 197955.0}, {"date": "2024-07-17", "close": 1.07, "volume": 141650.0}, {"date": "2024-07-18", "close": 1.08, "volume": 172409.0}, {"date": "2024-07-19", "close": 1.05, "volume": 83043.0}, {"date": "2024-07-22", "close": 1.06, "volume": 863332.0}, {"date": "2024-07-23", "close": 1.07, "volume": 187096.0}, {"date": "2024-07-24", "close": 1.02, "volume": 251683.0}, {"date": "2024-07-25", "close": 0.9899, "volume": 246698.0}, {"date": "2024-07-26", "close": 1.04, "volume": 120352.0}, {"date": "2024-07-29", "close": 1.04, "volume": 139299.0}, {"date": "2024-07-30", "close": 1.0, "volume": 212304.0}, {"date": "2024-07-31", "close": 1.0, "volume": 108287.0}, {"date": "2024-08-01", "close": 0.9725, "volume": 234767.0}, {"date": "2024-08-02", "close": 0.922, "volume": 196527.0}, {"date": "2024-08-05", "close": 0.8846, "volume": 247985.0}, {"date": "2024-08-06", "close": 0.9582, "volume": 107687.0}, {"date": "2024-08-07", "close": 0.9526, "volume": 87095.0}, {"date": "2024-08-08", "close": 0.9433, "volume": 77305.0}, {"date": "2024-08-09", "close": 0.96, "volume": 40122.0}, {"date": "2024-08-12", "close": 0.9747, "volume": 109927.0}, {"date": "2024-08-13", "close": 1.0, "volume": 210370.0}, {"date": "2024-08-14", "close": 0.99, "volume": 79501.0}, {"date": "2024-08-15", "close": 1.0, "volume": 127326.0}, {"date": "2024-08-16", "close": 1.02, "volume": 98552.0}, {"date": "2024-08-19", "close": 1.03, "volume": 133774.0}, {"date": "2024-08-20", "close": 1.03, "volume": 65561.0}, {"date": "2024-08-21", "close": 1.04, "volume": 54652.0}, {"date": "2024-08-22", "close": 0.975, "volume": 479754.0}, {"date": "2024-08-23", "close": 1.0095, "volume": 113508.0}, {"date": "2024-08-26", "close": 0.9784, "volume": 89949.0}, {"date": "2024-08-27", "close": 0.9792, "volume": 65016.0}, {"date": "2024-08-28", "close": 0.9472, "volume": 106882.0}, {"date": "2024-08-29", "close": 0.92, "volume": 199908.0}, {"date": "2024-08-30", "close": 0.88, "volume": 185933.0}, {"date": "2024-09-03", "close": 0.8682, "volume": 92923.0}, {"date": "2024-09-04", "close": 0.8264, "volume": 147020.0}, {"date": "2024-09-05", "close": 0.8771, "volume": 195221.0}, {"date": "2024-09-06", "close": 0.8761, "volume": 53799.0}, {"date": "2024-09-09", "close": 0.9049, "volume": 29481.0}, {"date": "2024-09-10", "close": 0.901, "volume": 36553.0}, {"date": "2024-09-11", "close": 0.9276, "volume": 59580.0}, {"date": "2024-09-12", "close": 0.9597, "volume": 124735.0}, {"date": "2024-09-13", "close": 0.99, "volume": 80644.0}, {"date": "2024-09-16", "close": 0.96, "volume": 52096.0}, {"date": "2024-09-17", "close": 0.9371, "volume": 239315.0}, {"date": "2024-09-18", "close": 0.9254, "volume": 56332.0}, {"date": "2024-09-19", "close": 0.883, "volume": 143266.0}, {"date": "2024-09-20", "close": 0.881, "volume": 100795.0}, {"date": "2024-09-23", "close": 0.85, "volume": 118912.0}, {"date": "2024-09-24", "close": 0.8558, "volume": 89672.0}, {"date": "2024-09-25", "close": 0.86, "volume": 64483.0}, {"date": "2024-09-26", "close": 0.8611, "volume": 58228.0}, {"date": "2024-09-27", "close": 0.8611, "volume": 63576.0}, {"date": "2024-09-30", "close": 0.894, "volume": 167300.0}, {"date": "2024-10-01", "close": 0.8824, "volume": 64203.0}, {"date": "2024-10-02", "close": 0.9101, "volume": 87873.0}, {"date": "2024-10-03", "close": 0.9002, "volume": 32435.0}, {"date": "2024-10-04", "close": 0.9011, "volume": 56528.0}, {"date": "2024-10-07", "close": 0.92, "volume": 107372.0}, {"date": "2024-10-08", "close": 1.02, "volume": 201075.0}, {"date": "2024-10-09", "close": 1.01, "volume": 235089.0}, {"date": "2024-10-10", "close": 0.9748, "volume": 76634.0}, {"date": "2024-10-11", "close": 0.9836, "volume": 86079.0}, {"date": "2024-10-14", "close": 0.9614, "volume": 81417.0}, {"date": "2024-10-15", "close": 0.9644, "volume": 1777057.0}, {"date": "2024-10-16", "close": 1.0, "volume": 300974.0}, {"date": "2024-10-17", "close": 0.965, "volume": 387034.0}, {"date": "2024-10-18", "close": 0.98, "volume": 103826.0}, {"date": "2024-10-21", "close": 0.9956, "volume": 129745.0}, {"date": "2024-10-22", "close": 0.9952, "volume": 202565.0}, {"date": "2024-10-23", "close": 1.01, "volume": 194481.0}, {"date": "2024-10-24", "close": 0.9602, "volume": 207018.0}, {"date": "2024-10-25", "close": 0.9768, "volume": 95613.0}, {"date": "2024-10-28", "close": 0.9741, "volume": 210540.0}, {"date": "2024-10-29", "close": 0.9503, "volume": 133105.0}, {"date": "2024-10-30", "close": 0.944, "volume": 132984.0}, {"date": "2024-10-31", "close": 0.9548, "volume": 63256.0}, {"date": "2024-11-01", "close": 0.9461, "volume": 43366.0}, {"date": "2024-11-04", "close": 0.9251, "volume": 76678.0}, {"date": "2024-11-05", "close": 0.9401, "volume": 62575.0}, {"date": "2024-11-06", "close": 0.9444, "volume": 81205.0}, {"date": "2024-11-07", "close": 0.9431, "volume": 98204.0}, {"date": "2024-11-08", "close": 1.02, "volume": 456370.0}, {"date": "2024-11-11", "close": 1.01, "volume": 348083.0}, {"date": "2024-11-12", "close": 1.01, "volume": 226665.0}, {"date": "2024-11-13", "close": 0.997, "volume": 115457.0}, {"date": "2024-11-14", "close": 0.95, "volume": 170473.0}, {"date": "2024-11-15", "close": 0.9269, "volume": 134373.0}, {"date": "2024-11-18", "close": 0.9025, "volume": 99434.0}, {"date": "2024-11-19", "close": 0.924, "volume": 53527.0}, {"date": "2024-11-20", "close": 0.92, "volume": 107617.0}, {"date": "2024-11-21", "close": 0.9297, "volume": 99896.0}, {"date": "2024-11-22", "close": 0.98, "volume": 128168.0}, {"date": "2024-11-25", "close": 0.9899, "volume": 261559.0}, {"date": "2024-11-26", "close": 0.99, "volume": 119107.0}, {"date": "2024-11-27", "close": 0.972, "volume": 115743.0}, {"date": "2024-11-29", "close": 0.9742, "volume": 120259.0}, {"date": "2024-12-02", "close": 1.0, "volume": 173387.0}, {"date": "2024-12-03", "close": 1.01, "volume": 56286.0}, {"date": "2024-12-04", "close": 0.99, "volume": 325601.0}, {"date": "2024-12-05", "close": 0.9516, "volume": 171485.0}, {"date": "2024-12-06", "close": 0.9777, "volume": 114206.0}, {"date": "2024-12-09", "close": 1.01, "volume": 188485.0}, {"date": "2024-12-10", "close": 1.0, "volume": 646381.0}, {"date": "2024-12-11", "close": 1.02, "volume": 327879.0}, {"date": "2024-12-12", "close": 0.9993, "volume": 156419.0}, {"date": "2024-12-13", "close": 1.0, "volume": 134806.0}, {"date": "2024-12-16", "close": 1.0, "volume": 151887.0}, {"date": "2024-12-17", "close": 1.01, "volume": 117993.0}, {"date": "2024-12-18", "close": 0.9727, "volume": 198427.0}, {"date": "2024-12-19", "close": 0.9735, "volume": 277408.0}, {"date": "2024-12-20", "close": 0.9745, "volume": 162119.0}, {"date": "2024-12-23", "close": 0.9701, "volume": 131481.0}, {"date": "2024-12-24", "close": 0.997, "volume": 89936.0}, {"date": "2024-12-26", "close": 1.0, "volume": 333084.0}, {"date": "2024-12-27", "close": 1.11, "volume": 2694387.0}, {"date": "2024-12-30", "close": 1.18, "volume": 3500637.0}, {"date": "2024-12-31", "close": 1.12, "volume": 2847516.0}, {"date": "2025-01-02", "close": 1.14, "volume": 870226.0}, {"date": "2025-01-03", "close": 2.14, "volume": 25650150.0}, {"date": "2025-01-06", "close": 2.84, "volume": 63481180.0}, {"date": "2025-01-07", "close": 2.83, "volume": 9190751.0}, {"date": "2025-01-08", "close": 1.87, "volume": 8731757.0}, {"date": "2025-01-10", "close": 1.93, "volume": 3899488.0}, {"date": "2025-01-13", "close": 1.78, "volume": 2783206.0}, {"date": "2025-01-14", "close": 1.54, "volume": 4403372.0}, {"date": "2025-01-15", "close": 1.79, "volume": 4705313.0}, {"date": "2025-01-16", "close": 1.78, "volume": 1967384.0}, {"date": "2025-01-17", "close": 1.64, "volume": 2459740.0}, {"date": "2025-01-21", "close": 1.82, "volume": 2152166.0}, {"date": "2025-01-22", "close": 1.99, "volume": 9696882.0}, {"date": "2025-01-23", "close": 1.91, "volume": 4073295.0}, {"date": "2025-01-24", "close": 2.03, "volume": 5538540.0}, {"date": "2025-01-27", "close": 2.0, "volume": 2958571.0}, {"date": "2025-01-28", "close": 1.93, "volume": 3692421.0}, {"date": "2025-01-29", "close": 1.8, "volume": 2375886.0}, {"date": "2025-01-30", "close": 1.85, "volume": 1996691.0}, {"date": "2025-01-31", "close": 1.84, "volume": 2186361.0}, {"date": "2025-02-03", "close": 1.81, "volume": 1066240.0}, {"date": "2025-02-04", "close": 2.06, "volume": 2930527.0}, {"date": "2025-02-05", "close": 2.04, "volume": 1901292.0}, {"date": "2025-02-06", "close": 2.17, "volume": 4533092.0}, {"date": "2025-02-07", "close": 2.55, "volume": 5662800.0}, {"date": "2025-02-10", "close": 2.31, "volume": 20199010.0}, {"date": "2025-02-11", "close": 2.03, "volume": 3964822.0}, {"date": "2025-02-12", "close": 2.15, "volume": 2119380.0}, {"date": "2025-02-13", "close": 2.16, "volume": 2521404.0}, {"date": "2025-02-14", "close": 1.99, "volume": 4263610.0}, {"date": "2025-02-18", "close": 1.92, "volume": 2445000.0}, {"date": "2025-02-19", "close": 1.74, "volume": 3672949.0}, {"date": "2025-02-20", "close": 1.71, "volume": 1913272.0}, {"date": "2025-02-21", "close": 1.59, "volume": 1751154.0}, {"date": "2025-02-24", "close": 1.56, "volume": 1992878.0}, {"date": "2025-02-25", "close": 1.52, "volume": 1964972.0}, {"date": "2025-02-26", "close": 1.57, "volume": 1102132.0}, {"date": "2025-02-27", "close": 1.48, "volume": 1008518.0}, {"date": "2025-02-28", "close": 1.41, "volume": 1443180.0}, {"date": "2025-03-03", "close": 1.36, "volume": 1151726.0}, {"date": "2025-03-04", "close": 1.36, "volume": 1261927.0}, {"date": "2025-03-05", "close": 1.4, "volume": 701015.0}, {"date": "2025-03-06", "close": 1.39, "volume": 708604.0}, {"date": "2025-03-07", "close": 1.45, "volume": 564734.0}, {"date": "2025-03-10", "close": 1.37, "volume": 843009.0}, {"date": "2025-03-11", "close": 1.42, "volume": 631977.0}, {"date": "2025-03-12", "close": 1.53, "volume": 978389.0}, {"date": "2025-03-13", "close": 1.44, "volume": 473050.0}, {"date": "2025-03-14", "close": 1.54, "volume": 529826.0}, {"date": "2025-03-17", "close": 1.66, "volume": 1186258.0}, {"date": "2025-03-18", "close": 1.71, "volume": 1185486.0}, {"date": "2025-03-19", "close": 1.67, "volume": 708287.0}, {"date": "2025-03-20", "close": 1.66, "volume": 980459.0}, {"date": "2025-03-21", "close": 1.7, "volume": 1162822.0}, {"date": "2025-03-24", "close": 1.6, "volume": 1651028.0}, {"date": "2025-03-25", "close": 1.59, "volume": 763147.0}, {"date": "2025-03-26", "close": 1.52, "volume": 1217119.0}, {"date": "2025-03-27", "close": 1.53, "volume": 749520.0}, {"date": "2025-03-28", "close": 1.46, "volume": 507407.0}, {"date": "2025-03-31", "close": 1.51, "volume": 416675.0}, {"date": "2025-04-01", "close": 1.49, "volume": 391674.0}, {"date": "2025-04-02", "close": 1.7, "volume": 1611459.0}, {"date": "2025-04-03", "close": 1.57, "volume": 698033.0}, {"date": "2025-04-04", "close": 1.49, "volume": 1032467.0}, {"date": "2025-04-07", "close": 1.51, "volume": 960506.0}, {"date": "2025-04-08", "close": 1.39, "volume": 906734.0}, {"date": "2025-04-09", "close": 1.65, "volume": 33404500.0}, {"date": "2025-04-10", "close": 1.79, "volume": 7833510.0}, {"date": "2025-04-11", "close": 2.23, "volume": 11904670.0}, {"date": "2025-04-14", "close": 2.28, "volume": 4498176.0}, {"date": "2025-04-15", "close": 2.55, "volume": 8228063.0}, {"date": "2025-04-16", "close": 2.46, "volume": 4288719.0}, {"date": "2025-04-17", "close": 2.49, "volume": 2892845.0}, {"date": "2025-04-21", "close": 2.23, "volume": 2057342.0}, {"date": "2025-04-22", "close": 2.05, "volume": 2620106.0}, {"date": "2025-04-23", "close": 2.08, "volume": 2157353.0}, {"date": "2025-04-24", "close": 2.43, "volume": 3493984.0}, {"date": "2025-04-25", "close": 2.61, "volume": 5041091.0}, {"date": "2025-04-28", "close": 2.69, "volume": 2152906.0}, {"date": "2025-04-29", "close": 2.62, "volume": 1112457.0}, {"date": "2025-04-30", "close": 2.47, "volume": 1527383.0}, {"date": "2025-05-01", "close": 2.42, "volume": 731311.0}, {"date": "2025-05-02", "close": 2.39, "volume": 1147932.0}, {"date": "2025-05-05", "close": 2.5, "volume": 1168841.0}, {"date": "2025-05-06", "close": 2.44, "volume": 674594.0}, {"date": "2025-05-07", "close": 2.51, "volume": 1095420.0}, {"date": "2025-05-08", "close": 2.56, "volume": 3081238.0}, {"date": "2025-05-09", "close": 2.52, "volume": 1108459.0}, {"date": "2025-05-12", "close": 2.55, "volume": 1694608.0}, {"date": "2025-05-13", "close": 2.38, "volume": 1877086.0}, {"date": "2025-05-14", "close": 2.46, "volume": 761341.0}, {"date": "2025-05-15", "close": 2.67, "volume": 2301158.0}, {"date": "2025-05-16", "close": 2.68, "volume": 3281645.0}, {"date": "2025-05-19", "close": 2.74, "volume": 1448470.0}, {"date": "2025-05-20", "close": 2.62, "volume": 1749464.0}, {"date": "2025-05-21", "close": 2.54, "volume": 1336509.0}, {"date": "2025-05-22", "close": 2.57, "volume": 1044887.0}, {"date": "2025-05-23", "close": 2.66, "volume": 1032172.0}, {"date": "2025-05-27", "close": 2.7, "volume": 980027.0}, {"date": "2025-05-28", "close": 2.83, "volume": 6359292.0}, {"date": "2025-05-29", "close": 2.68, "volume": 2101095.0}, {"date": "2025-05-30", "close": 2.54, "volume": 1580050.0}, {"date": "2025-06-02", "close": 2.67, "volume": 959737.0}, {"date": "2025-06-03", "close": 2.73, "volume": 1185512.0}, {"date": "2025-06-04", "close": 2.76, "volume": 1641857.0}, {"date": "2025-06-05", "close": 2.68, "volume": 1309532.0}, {"date": "2025-06-06", "close": 2.81, "volume": 1171400.0}, {"date": "2025-06-09", "close": 2.49, "volume": 5996668.0}, {"date": "2025-06-10", "close": 2.6, "volume": 1844157.0}, {"date": "2025-06-11", "close": 2.5, "volume": 1612526.0}, {"date": "2025-06-12", "close": 2.48, "volume": 723839.0}, {"date": "2025-06-13", "close": 2.34, "volume": 1357393.0}, {"date": "2025-06-16", "close": 2.45, "volume": 1264561.0}, {"date": "2025-06-17", "close": 2.42, "volume": 717742.0}, {"date": "2025-06-18", "close": 2.47, "volume": 699941.0}, {"date": "2025-06-20", "close": 2.41, "volume": 986846.0}, {"date": "2025-06-23", "close": 2.36, "volume": 984331.0}, {"date": "2025-06-24", "close": 2.46, "volume": 958679.0}, {"date": "2025-06-25", "close": 2.45, "volume": 742011.0}, {"date": "2025-06-26", "close": 2.49, "volume": 876134.0}, {"date": "2025-06-27", "close": 2.5, "volume": 899982.0}, {"date": "2025-06-30", "close": 2.52, "volume": 1113860.0}, {"date": "2025-07-01", "close": 2.49, "volume": 912655.0}, {"date": "2025-07-02", "close": 2.5, "volume": 573041.0}, {"date": "2025-07-03", "close": 2.6, "volume": 2064346.0}, {"date": "2025-07-07", "close": 2.51, "volume": 1194398.0}, {"date": "2025-07-08", "close": 2.48, "volume": 883619.0}, {"date": "2025-07-09", "close": 2.5, "volume": 685906.0}, {"date": "2025-07-10", "close": 2.64, "volume": 1297337.0}, {"date": "2025-07-11", "close": 2.62, "volume": 1248610.0}, {"date": "2025-07-14", "close": 2.52, "volume": 1354513.0}, {"date": "2025-07-15", "close": 2.485, "volume": 1144063.0}, {"date": "2025-07-16", "close": 2.55, "volume": 1936738.0}, {"date": "2025-07-17", "close": 2.52, "volume": 1384411.0}, {"date": "2025-07-18", "close": 2.47, "volume": 1266543.0}, {"date": "2025-07-21", "close": 2.45, "volume": 3029419.0}, {"date": "2025-07-22", "close": 2.53, "volume": 1304227.0}, {"date": "2025-07-23", "close": 2.84, "volume": 3404050.0}, {"date": "2025-07-24", "close": 2.74, "volume": 4772733.0}, {"date": "2025-07-25", "close": 2.97, "volume": 2758803.0}, {"date": "2025-07-28", "close": 2.9, "volume": 6016238.0}, {"date": "2025-07-29", "close": 2.68, "volume": 3019161.0}, {"date": "2025-07-30", "close": 2.59, "volume": 2123078.0}, {"date": "2025-07-31", "close": 2.53, "volume": 1988921.0}, {"date": "2025-08-01", "close": 2.55, "volume": 1519891.0}, {"date": "2025-08-04", "close": 2.65, "volume": 1296650.0}, {"date": "2025-08-05", "close": 2.88, "volume": 1761983.0}, {"date": "2025-08-06", "close": 2.87, "volume": 2150968.0}, {"date": "2025-08-07", "close": 2.92, "volume": 1242847.0}, {"date": "2025-08-08", "close": 3.09, "volume": 1945898.0}, {"date": "2025-08-11", "close": 2.89, "volume": 2017747.0}, {"date": "2025-08-12", "close": 3.12, "volume": 2178959.0}, {"date": "2025-08-13", "close": 3.04, "volume": 1741719.0}, {"date": "2025-08-14", "close": 3.13, "volume": 2227979.0}, {"date": "2025-08-15", "close": 3.09, "volume": 1726706.0}, {"date": "2025-08-18", "close": 3.08, "volume": 1275881.0}, {"date": "2025-08-19", "close": 3.09, "volume": 2379245.0}, {"date": "2025-08-20", "close": 3.31, "volume": 4192486.0}, {"date": "2025-08-21", "close": 3.56, "volume": 5879561.0}, {"date": "2025-08-22", "close": 3.85, "volume": 5546810.0}, {"date": "2025-08-25", "close": 4.16, "volume": 11245060.0}, {"date": "2025-08-26", "close": 3.88, "volume": 6026556.0}, {"date": "2025-08-27", "close": 4.07, "volume": 2721288.0}, {"date": "2025-08-28", "close": 4.0, "volume": 2144267.0}, {"date": "2025-08-29", "close": 3.81, "volume": 2521215.0}, {"date": "2025-09-02", "close": 3.75, "volume": 1800445.0}, {"date": "2025-09-03", "close": 3.54, "volume": 1932586.0}, {"date": "2025-09-04", "close": 3.37, "volume": 3068699.0}, {"date": "2025-09-05", "close": 3.66, "volume": 2350625.0}, {"date": "2025-09-08", "close": 4.5, "volume": 45191560.0}, {"date": "2025-09-09", "close": 3.85, "volume": 10034580.0}, {"date": "2025-09-10", "close": 3.57, "volume": 5289682.0}, {"date": "2025-09-11", "close": 3.89, "volume": 8935272.0}, {"date": "2025-09-12", "close": 4.05, "volume": 4089467.0}, {"date": "2025-09-15", "close": 3.42, "volume": 11598690.0}, {"date": "2025-09-16", "close": 3.34, "volume": 3786753.0}, {"date": "2025-09-17", "close": 3.32, "volume": 6166592.0}, {"date": "2025-09-18", "close": 3.09, "volume": 6696839.0}, {"date": "2025-09-19", "close": 3.19, "volume": 7409912.0}, {"date": "2025-09-22", "close": 3.31, "volume": 3870469.0}, {"date": "2025-09-23", "close": 3.48, "volume": 6564127.0}, {"date": "2025-09-24", "close": 3.35, "volume": 5698218.0}, {"date": "2025-09-25", "close": 3.29, "volume": 3771095.0}, {"date": "2025-09-26", "close": 3.22, "volume": 2283949.0}, {"date": "2025-09-29", "close": 3.2, "volume": 3164665.0}, {"date": "2025-09-30", "close": 3.05, "volume": 4431019.0}, {"date": "2025-10-01", "close": 3.16, "volume": 2849718.0}, {"date": "2025-10-02", "close": 3.17, "volume": 2789605.0}, {"date": "2025-10-03", "close": 3.07, "volume": 3509068.0}, {"date": "2025-10-06", "close": 3.22, "volume": 5990944.0}, {"date": "2025-10-07", "close": 3.23, "volume": 3093832.0}, {"date": "2025-10-08", "close": 3.29, "volume": 2691334.0}, {"date": "2025-10-09", "close": 3.17, "volume": 2016108.0}, {"date": "2025-10-10", "close": 2.92, "volume": 3903543.0}, {"date": "2025-10-13", "close": 3.01, "volume": 2435943.0}, {"date": "2025-10-14", "close": 2.88, "volume": 3350186.0}, {"date": "2025-10-15", "close": 2.92, "volume": 3188097.0}, {"date": "2025-10-16", "close": 2.84, "volume": 2094917.0}, {"date": "2025-10-17", "close": 2.76, "volume": 2342741.0}, {"date": "2025-10-20", "close": 2.8, "volume": 1618208.0}, {"date": "2025-10-21", "close": 2.67, "volume": 1513023.0}, {"date": "2025-10-22", "close": 2.51, "volume": 4076792.0}, {"date": "2025-10-23", "close": 2.47, "volume": 3708890.0}, {"date": "2025-10-24", "close": 2.42, "volume": 1712737.0}, {"date": "2025-10-27", "close": 2.39, "volume": 2468741.0}, {"date": "2025-10-28", "close": 2.19, "volume": 3781593.0}, {"date": "2025-10-29", "close": 2.13, "volume": 2982743.0}, {"date": "2025-10-30", "close": 2.16, "volume": 2070320.0}, {"date": "2025-10-31", "close": 2.23, "volume": 2021155.0}, {"date": "2025-11-03", "close": 2.12, "volume": 2349364.0}, {"date": "2025-11-04", "close": 2.02, "volume": 2334307.0}, {"date": "2025-11-05", "close": 2.12, "volume": 2654657.0}, {"date": "2025-11-06", "close": 2.03, "volume": 1439968.0}, {"date": "2025-11-07", "close": 2.05, "volume": 2044766.0}, {"date": "2025-11-10", "close": 2.09, "volume": 1916599.0}, {"date": "2025-11-11", "close": 2.09, "volume": 1027452.0}, {"date": "2025-11-12", "close": 2.12, "volume": 1406566.0}, {"date": "2025-11-13", "close": 1.99, "volume": 2454817.0}, {"date": "2025-11-14", "close": 2.07, "volume": 1975219.0}, {"date": "2025-11-17", "close": 2.02, "volume": 1859080.0}, {"date": "2025-11-18", "close": 2.0, "volume": 1282887.0}, {"date": "2025-11-19", "close": 1.92, "volume": 1477072.0}, {"date": "2025-11-20", "close": 1.73, "volume": 2978784.0}, {"date": "2025-11-21", "close": 1.83, "volume": 1838332.0}, {"date": "2025-11-24", "close": 1.92, "volume": 1393164.0}, {"date": "2025-11-25", "close": 1.88, "volume": 995205.0}, {"date": "2025-11-26", "close": 2.29, "volume": 14023560.0}, {"date": "2025-11-28", "close": 2.42, "volume": 6049923.0}, {"date": "2025-12-01", "close": 2.26, "volume": 3470912.0}, {"date": "2025-12-02", "close": 2.21, "volume": 1898510.0}, {"date": "2025-12-03", "close": 2.49, "volume": 5112064.0}, {"date": "2025-12-04", "close": 2.46, "volume": 5034534.0}, {"date": "2025-12-05", "close": 2.37, "volume": 3028270.0}, {"date": "2025-12-08", "close": 2.36, "volume": 1303502.0}, {"date": "2025-12-09", "close": 2.46, "volume": 1788295.0}, {"date": "2025-12-10", "close": 2.4, "volume": 1998665.0}, {"date": "2025-12-11", "close": 2.38, "volume": 1068265.0}, {"date": "2025-12-12", "close": 2.41, "volume": 2786831.0}, {"date": "2025-12-15", "close": 2.21, "volume": 2266033.0}, {"date": "2025-12-16", "close": 2.22, "volume": 1500827.0}, {"date": "2025-12-17", "close": 2.04, "volume": 2186467.0}, {"date": "2025-12-18", "close": 2.07, "volume": 1649789.0}, {"date": "2025-12-19", "close": 2.08, "volume": 2000071.0}, {"date": "2025-12-22", "close": 2.19, "volume": 1942188.0}, {"date": "2025-12-23", "close": 2.18, "volume": 1067544.0}, {"date": "2025-12-24", "close": 2.18, "volume": 603740.0}, {"date": "2025-12-26", "close": 2.15, "volume": 937391.0}, {"date": "2025-12-29", "close": 2.11, "volume": 1341568.0}, {"date": "2025-12-30", "close": 2.05, "volume": 1007473.0}, {"date": "2025-12-31", "close": 2.0, "volume": 1563327.0}, {"date": "2026-01-02", "close": 2.11, "volume": 836613.0}, {"date": "2026-01-05", "close": 2.09, "volume": 1295596.0}, {"date": "2026-01-06", "close": 2.13, "volume": 811903.0}, {"date": "2026-01-07", "close": 2.11, "volume": 711127.0}, {"date": "2026-01-08", "close": 2.19, "volume": 1026537.0}, {"date": "2026-01-09", "close": 2.09, "volume": 1184778.0}, {"date": "2026-01-12", "close": 2.13, "volume": 935548.0}, {"date": "2026-01-13", "close": 2.12, "volume": 888956.0}, {"date": "2026-01-14", "close": 2.16, "volume": 966607.0}, {"date": "2026-01-15", "close": 2.09, "volume": 758807.0}, {"date": "2026-01-16", "close": 2.15, "volume": 1149453.0}, {"date": "2026-01-20", "close": 2.08, "volume": 1170393.0}, {"date": "2026-01-21", "close": 2.02, "volume": 2314578.0}, {"date": "2026-01-22", "close": 2.02, "volume": 983533.0}, {"date": "2026-01-23", "close": 1.98, "volume": 1481144.0}, {"date": "2026-01-26", "close": 1.92, "volume": 1374730.0}, {"date": "2026-01-27", "close": 1.97, "volume": 1278716.0}, {"date": "2026-01-28", "close": 1.9, "volume": 1115183.0}, {"date": "2026-01-29", "close": 1.86, "volume": 1134905.0}, {"date": "2026-01-30", "close": 1.8, "volume": 1136778.0}, {"date": "2026-02-02", "close": 1.78, "volume": 727830.0}, {"date": "2026-02-03", "close": 1.8, "volume": 1728214.0}, {"date": "2026-02-04", "close": 1.74, "volume": 1197525.0}, {"date": "2026-02-05", "close": 1.62, "volume": 1520662.0}, {"date": "2026-02-06", "close": 1.76, "volume": 966843.0}, {"date": "2026-02-09", "close": 1.84, "volume": 1181197.0}, {"date": "2026-02-10", "close": 2.05, "volume": 21392750.0}, {"date": "2026-02-11", "close": 2.0, "volume": 2656940.0}, {"date": "2026-02-12", "close": 2.09, "volume": 3744020.0}, {"date": "2026-02-13", "close": 2.17, "volume": 3508966.0}, {"date": "2026-02-17", "close": 2.12, "volume": 1830190.0}, {"date": "2026-02-18", "close": 2.1, "volume": 1515073.0}, {"date": "2026-02-19", "close": 2.15, "volume": 989376.0}, {"date": "2026-02-20", "close": 2.06, "volume": 1060520.0}, {"date": "2026-02-23", "close": 2.05, "volume": 940329.0}, {"date": "2026-02-24", "close": 2.54, "volume": 7948838.0}, {"date": "2026-02-25", "close": 2.59, "volume": 4190199.0}, {"date": "2026-02-26", "close": 2.56, "volume": 1511440.0}, {"date": "2026-02-27", "close": 2.41, "volume": 2082035.0}, {"date": "2026-03-02", "close": 2.48, "volume": 1909248.0}, {"date": "2026-03-03", "close": 2.39, "volume": 1724467.0}, {"date": "2026-03-04", "close": 2.45, "volume": 1696244.0}, {"date": "2026-03-05", "close": 2.41, "volume": 1240521.0}, {"date": "2026-03-06", "close": 2.38, "volume": 1387624.0}, {"date": "2026-03-09", "close": 2.45, "volume": 1237953.0}, {"date": "2026-03-10", "close": 2.52, "volume": 2192576.0}, {"date": "2026-03-11", "close": 2.85, "volume": 4539221.0}, {"date": "2026-03-12", "close": 2.73, "volume": 2567396.0}, {"date": "2026-03-13", "close": 2.69, "volume": 2069169.0}, {"date": "2026-03-16", "close": 2.73, "volume": 1292971.0}, {"date": "2026-03-17", "close": 2.76, "volume": 1124884.0}, {"date": "2026-03-18", "close": 2.64, "volume": 1171147.0}, {"date": "2026-03-19", "close": 2.61, "volume": 1915723.0}, {"date": "2026-03-20", "close": 2.54, "volume": 1335879.0}, {"date": "2026-03-23", "close": 2.52, "volume": 1277486.0}, {"date": "2026-03-24", "close": 2.5, "volume": 1264064.0}, {"date": "2026-03-25", "close": 2.53, "volume": 723152.0}, {"date": "2026-03-26", "close": 2.62, "volume": 2873424.0}, {"date": "2026-03-27", "close": 2.39, "volume": 2077875.0}, {"date": "2026-03-30", "close": 2.3, "volume": 1345529.0}, {"date": "2026-03-31", "close": 2.41, "volume": 1117964.0}, {"date": "2026-04-01", "close": 2.37, "volume": 1288140.0}, {"date": "2026-04-02", "close": 2.4, "volume": 1064375.0}, {"date": "2026-04-06", "close": 2.36, "volume": 857839.0}, {"date": "2026-04-07", "close": 2.29, "volume": 998040.0}, {"date": "2026-04-08", "close": 2.35, "volume": 1369535.0}, {"date": "2026-04-09", "close": 2.48, "volume": 919387.0}, {"date": "2026-04-10", "close": 2.59, "volume": 3004773.0}, {"date": "2026-04-13", "close": 2.35, "volume": 2972950.0}, {"date": "2026-04-14", "close": 2.43, "volume": 1732834.0}, {"date": "2026-04-15", "close": 2.39, "volume": 2752558.0}, {"date": "2026-04-16", "close": 2.39, "volume": 1482929.0}, {"date": "2026-04-17", "close": 2.34, "volume": 1876963.0}, {"date": "2026-04-20", "close": 2.3, "volume": 1714968.0}, {"date": "2026-04-21", "close": 2.15, "volume": 2590846.0}, {"date": "2026-04-22", "close": 2.22, "volume": 1672543.0}, {"date": "2026-04-23", "close": 2.18, "volume": 1122618.0}, {"date": "2026-04-24", "close": 2.2, "volume": 1038458.0}, {"date": "2026-04-27", "close": 2.17, "volume": 1070295.0}, {"date": "2026-04-28", "close": 2.1, "volume": 1049628.0}, {"date": "2026-04-29", "close": 2.04, "volume": 967370.0}, {"date": "2026-04-30", "close": 2.09, "volume": 986898.0}, {"date": "2026-05-01", "close": 2.1, "volume": 1063762.0}, {"date": "2026-05-04", "close": 2.11, "volume": 1296047.0}, {"date": "2026-05-05", "close": 2.1, "volume": 991722.0}, {"date": "2026-05-06", "close": 2.19, "volume": 1254971.0}, {"date": "2026-05-07", "close": 2.13, "volume": 768056.0}, {"date": "2026-05-08", "close": 2.13, "volume": 962779.0}, {"date": "2026-05-11", "close": 2.19, "volume": 1992521.0}, {"date": "2026-05-12", "close": 2.19, "volume": 1488799.0}, {"date": "2026-05-13", "close": 2.17, "volume": 1478083.0}, {"date": "2026-05-14", "close": 1.85, "volume": 8925555.0}, {"date": "2026-05-15", "close": 1.85, "volume": 1803866.0}, {"date": "2026-05-18", "close": 1.78, "volume": 2103769.0}, {"date": "2026-05-19", "close": 1.73, "volume": 2261852.0}, {"date": "2026-05-20", "close": 1.74, "volume": 1386326.0}, {"date": "2026-05-21", "close": 1.78, "volume": 1377854.0}, {"date": "2026-05-22", "close": 1.71, "volume": 1290669.0}, {"date": "2026-05-26", "close": 1.81, "volume": 2343365.0}, {"date": "2026-05-27", "close": 1.71, "volume": 1282990.0}, {"date": "2026-05-28", "close": 1.93, "volume": 3851837.0}, {"date": "2026-05-29", "close": 2.03, "volume": 3640257.0}, {"date": "2026-06-01", "close": 1.98, "volume": 1518569.0}, {"date": "2026-06-02", "close": 2.01, "volume": 1255270.0}, {"date": "2026-06-03", "close": 1.97, "volume": 1200743.0}, {"date": "2026-06-04", "close": 1.96, "volume": 973805.0}, {"date": "2026-06-05", "close": 1.84, "volume": 877432.0}, {"date": "2026-06-08", "close": 1.82, "volume": 826812.0}, {"date": "2026-06-09", "close": 1.82, "volume": 1261616.0}, {"date": "2026-06-10", "close": 1.77, "volume": 581704.0}, {"date": "2026-06-11", "close": 1.82, "volume": 603779.0}, {"date": "2026-06-12", "close": 1.78, "volume": 923238.0}, {"date": "2026-06-15", "close": 1.82, "volume": 807089.0}, {"date": "2026-06-16", "close": 1.82, "volume": 872349.0}, {"date": "2026-06-17", "close": 1.88, "volume": 743746.0}, {"date": "2026-06-18", "close": 1.86, "volume": 1061515.0}, {"date": "2026-06-22", "close": 1.85, "volume": 1117205.0}, {"date": "2026-06-23", "close": 1.82, "volume": 894356.0}, {"date": "2026-06-24", "close": 1.79, "volume": 516470.0}, {"date": "2026-06-25", "close": 1.77, "volume": 625035.0}, {"date": "2026-06-26", "close": 1.77, "volume": 673173.0}, {"date": "2026-06-29", "close": 1.87, "volume": 919873.0}, {"date": "2026-06-30", "close": 1.95, "volume": 1169159.0}, {"date": "2026-07-01", "close": 1.91, "volume": 1732421.0}, {"date": "2026-07-02", "close": 1.91, "volume": 774481.0}, {"date": "2026-07-06", "close": 1.93, "volume": 444044.0}, {"date": "2026-07-07", "close": 1.9, "volume": 1143565.0}, {"date": "2026-07-08", "close": 1.87, "volume": 659618.0}, {"date": "2026-07-09", "close": 1.86, "volume": 480517.0}, {"date": "2026-07-10", "close": 1.89, "volume": 364321.0}, {"date": "2026-07-13", "close": 1.88, "volume": 419904.0}, {"date": "2026-07-14", "close": 1.87, "volume": 472583.0}, {"date": "2026-07-15", "close": 1.86, "volume": 436135.0}, {"date": "2026-07-16", "close": 1.79, "volume": 1006425.0}, {"date": "2026-07-17", "close": 1.75, "volume": 746107.0}, {"date": "2026-07-20", "close": 1.79, "volume": 472674.0}, {"date": "2026-07-21", "close": 1.8, "volume": 524881.0}, {"date": "2026-07-22", "close": 1.77, "volume": 425110.0}, {"date": "2026-07-23", "close": 1.76, "volume": 430951.0}, {"date": "2026-07-24", "close": 1.71, "volume": 369661.0}, {"date": "2026-07-27", "close": 1.74, "volume": 353894.0}, {"date": "2026-07-28", "close": 1.68, "volume": 721254.0}, {"date": "2026-07-29", "close": 1.67, "volume": 603447.0}, {"date": "2026-07-30", "close": 1.74, "volume": 514163.0}, {"date": "2026-07-31", "close": 1.72, "volume": 311390.0}, {"date": "2026-08-03", "close": 1.77, "volume": 376672.0}, {"date": "2026-08-04", "close": 1.82, "volume": 647186.0}, {"date": "2026-08-05", "close": 1.85, "volume": 467976.0}, {"date": "2026-08-06", "close": 1.8, "volume": 423333.0}, {"date": "2026-08-07", "close": 1.89, "volume": 632686.0}], "refreshing": true}