{"ticker": "NG", "overview": {"cik": "1173420", "ticker": "NG", "name": "NOVAGOLD RESOURCES INC", "industry": "Gold and Silver Ores", "country": "Canada", "sic": "1040", "announcements": [{"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001493152-26-041330", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-25", "title": "Form DEFA14A", "accession": "0001104659-26-100815", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-24", "title": "Form DEFA14A", "accession": "0001104659-26-099933", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-24", "title": "Form DEFA14A", "accession": "0001104659-26-099932", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-14", "title": "Form DEFA14A", "accession": "0001104659-26-097272", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-14", "title": "Form DEFA14A", "accession": "0001104659-26-097266", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-11", "title": "Form DEFA14A", "accession": "0001104659-26-094125", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-11", "title": "Form DEFA14A", "accession": "0001104659-26-094124", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-11", "title": "Form DEFA14A", "accession": "0001104659-26-094123", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002073", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-04", "title": "Form DEFA14A", "accession": "0001104659-26-090425", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-04", "title": "Form DEFA14A", "accession": "0001104659-26-090421", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-03", "title": "Form DEFA14A", "accession": "0001104659-26-089874", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-03", "title": "Form DEFA14A", "accession": "0001104659-26-089869", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-03", "title": "Form DEFA14A", "accession": "0001104659-26-089864", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-03", "title": "Form DEFA14A", "accession": "0001104659-26-089860", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-03", "title": "Form DEFA14A", "accession": "0001104659-26-089858", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-31", "title": "Form DEFA14A", "accession": "0001104659-26-088924", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-30", "title": "Form DEFA14A", "accession": "0001104659-26-088383", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-23", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-314586", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-22", "title": "Form DEFA14A", "accession": "0001104659-26-085847", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-22", "title": "Form DEFA14A", "accession": "0001104659-26-085845", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-22", "title": "Form DEFA14A", "accession": "0001104659-26-085844", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-22", "title": "Form DEFA14A", "accession": "0001104659-26-085842", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-22", "title": "Form DEFA14A", "accession": "0001104659-26-085840", "price_sensitive": false}]}, "description": "NOVAGOLD RESOURCES INC trades as NG on the NYSE American and is registered in Canada, classified under Gold and Silver Ores (SIC 1040). Privy Trades holds 940 insider filings for the company, from December 2013 to February 2026. Across those, 19 insiders disclosed 7 open-market purchases totalling $50.41M against 189 sales totalling $71.82M. The most recent filing on record is dated 30 October 2026.", "exchange": "NYSE American", "stats": {"buy_n": 7, "buy_sum": 50410363.94485, "sell_n": 189, "sell_sum": 71822077.0733, "net": -21411713.128450006, "insiders": 19, "first_date": "2013-12-17", "last_date": "2026-02-06"}, "metrics": {"ticker": "NG", "has_prices": true, "as_of": "2026-08-07", "last": 7.59, "prev_close": 6.9, "change": 0.6899999999999995, "change_pct": 0.09999999999999992, "session_volume": 6890364.0, "vwap_5": 6.845931076428471, "vwap_20": 6.135991129922649, "vwap_60": 6.684549137576456, "vwap_250": 8.491826257072773, "high_52w": 14.2, "low_52w": 5.18, "avg_volume_20": 5713467.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001172661-26-004766", "src": "13DG", "ticker": "NG", "cik": "1173420", "company": "NOVAGOLD RESOURCES INC", "company_raw": "NOVAGOLD RESOURCES INC", "who": "Lingotto Investment Management LLP", "who_key": "Lingotto Investment Management LLP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "Canada", "headline": "Lingotto Investment Management LLP moves to a 7.12% passive stake in NG", "source_url": "https://www.sec.gov/Archives/edgar/data/1732768/0001172661-26-004766-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5201}, {"id": "HOUSE-2026-20035585-T5", "src": "CONGRESS", "ticker": "NG", "cik": "", "company": "NOVAGOLD RESOURCES INC", "company_raw": ": Charles Schwab 401K (Hantz) > Schwab 824\nSP Novagold Resources Inc.", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain adds NG to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035585.pdf", "trade_date": "2026-09-14", "timestamp": "2026-09-14", "mins": 71441}, {"id": "0001214659-26-011407", "src": "INSIDERS", "ticker": "NG", "cik": "1173420", "company": "NOVAGOLD RESOURCES INC", "company_raw": "NOVAGOLD RESOURCES INC", "who": "Ali Erfan", "who_key": "Erfan Ali", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "Canada", "headline": "Director files routine paperwork on NG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1716691/000121465926011407/0001214659-26-011407-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90161}, {"id": "0001214659-26-011408", "src": "INSIDERS", "ticker": "NG", "cik": "1173420", "company": "NOVAGOLD RESOURCES INC", "company_raw": "NOVAGOLD RESOURCES INC", "who": "Hume D. Kyle", "who_key": "KYLE HUME D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "Canada", "headline": "Director files routine paperwork on NG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1973622/000121465926011408/0001214659-26-011408-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90161}, {"id": "0001214659-26-011405", "src": "INSIDERS", "ticker": "NG", "cik": "1173420", "company": "NOVAGOLD RESOURCES INC", "company_raw": "NOVAGOLD RESOURCES INC", "who": "Dawn Patricia Whittaker", "who_key": "Whittaker Dawn Patricia", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "Canada", "headline": "Director files routine paperwork on NG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1974817/000121465926011405/0001214659-26-011405-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90161}, {"id": "0001214659-26-011406", "src": "INSIDERS", "ticker": "NG", "cik": "1173420", "company": "NOVAGOLD RESOURCES INC", "company_raw": "NOVAGOLD RESOURCES INC", "who": "Elaine J. Dorward-King", "who_key": "Dorward-King Elaine J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "Canada", "headline": "Director files routine paperwork on NG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1572364/000121465926011406/0001214659-26-011406-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90161}, {"id": "0001214659-26-011401", "src": "INSIDERS", "ticker": "NG", "cik": "1173420", "company": "NOVAGOLD RESOURCES INC", "company_raw": "NOVAGOLD RESOURCES INC", "who": "Kalidas Madhavpeddi V", "who_key": "MADHAVPEDDI KALIDAS V", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "Canada", "headline": "Director files routine paperwork on NG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1192042/000121465926011401/0001214659-26-011401-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90161}, {"id": "0001214659-26-011402", "src": "INSIDERS", "ticker": "NG", "cik": "1173420", "company": "NOVAGOLD RESOURCES INC", "company_raw": "NOVAGOLD RESOURCES INC", "who": "Quintanilla Daniel Muniz", "who_key": "Muniz Quintanilla Daniel", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "Canada", "headline": "Director files routine paperwork on NG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1436258/000121465926011402/0001214659-26-011402-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90161}, {"id": "0001214659-26-011403", "src": "INSIDERS", "ticker": "NG", "cik": "1173420", "company": "NOVAGOLD RESOURCES INC", "company_raw": "NOVAGOLD RESOURCES INC", "who": "Ethan Schutt", "who_key": "Schutt Ethan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "Canada", "headline": "Director files routine paperwork on NG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1777347/000121465926011403/0001214659-26-011403-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90161}, {"id": "0001214659-26-011404", "src": "INSIDERS", "ticker": "NG", "cik": "1173420", "company": "NOVAGOLD RESOURCES INC", "company_raw": "NOVAGOLD RESOURCES INC", "who": "C. Kevin McArthur", "who_key": "MCARTHUR C. KEVIN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "Canada", "headline": "Director files routine paperwork on NG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1480320/000121465926011404/0001214659-26-011404-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90161}, {"id": "0001493152-26-041330", "src": "INSIDERS", "ticker": "NG", "cik": "1173420", "company": "NOVAGOLD RESOURCES INC", "company_raw": "NOVAGOLD RESOURCES INC", "who": "Thomas Scott Kaplan", "who_key": "KAPLAN THOMAS SCOTT", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "Canada", "headline": "Director files routine paperwork on NG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1173420/000149315226041330/0001493152-26-041330-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90161}, {"id": "13DG-0001193125-26-314586", "src": "13DG", "ticker": "NG", "cik": "1173420", "company": "NOVAGOLD RESOURCES INC", "company_raw": "NOVAGOLD RESOURCES INC", "who": "Electrum Strategic Resources L.P.", "who_key": "Electrum Strategic Resources L.P.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Gold and Silver Ores", "country": "Canada", "headline": "Electrum Strategic Resources L.P. moves to a 22.6% activist stake in NG", "source_url": "https://www.sec.gov/Archives/edgar/data/1454795/0001193125-26-314586-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-21", "mins": 150641}, {"id": "13DG-0000315066-26-002073", "src": "13DG", "ticker": "NG", "cik": "1173420", "company": "NOVAGOLD RESOURCES INC", "company_raw": "NOVAGOLD RESOURCES INC", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "Canada", "headline": "FMR LLC moves to a 3.4% passive stake in NG", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002073-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180881}, {"id": "0001214659-26-008165", "src": "INSIDERS", "ticker": "NG", "cik": "1173420", "company": "NOVAGOLD RESOURCES INC", "company_raw": "NOVAGOLD RESOURCES INC", "who": "Gregory A. Lang", "who_key": "Lang Gregory A.", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 16589.21, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "Canada", "headline": "CEO files routine paperwork on NG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1173420/000121465926008165/0001214659-26-008165-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180881}, {"id": "0001214659-26-008166", "src": "INSIDERS", "ticker": "NG", "cik": "1173420", "company": "NOVAGOLD RESOURCES INC", "company_raw": "NOVAGOLD RESOURCES INC", "who": "Peter Adamek", "who_key": "ADAMEK PETER", "role": "Vice President & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 7725.41, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "Canada", "headline": "CFO files routine paperwork on NG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1173420/000121465926008166/0001214659-26-008166-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180881}, {"id": "0001214659-26-008167", "src": "INSIDERS", "ticker": "NG", "cik": "1173420", "company": "NOVAGOLD RESOURCES INC", "company_raw": "NOVAGOLD RESOURCES INC", "who": "Richard Alan Williams", "who_key": "WILLIAMS RICHARD ALAN", "role": "Vice President & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 8637.859999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "Canada", "headline": "President files routine paperwork on NG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1173420/000121465926008167/0001214659-26-008167-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180881}, {"id": "0001214659-26-007003", "src": "INSIDERS", "ticker": "NG", "cik": "1173420", "company": "NOVAGOLD RESOURCES INC", "company_raw": "NOVAGOLD RESOURCES INC", "who": "Hume D. Kyle", "who_key": "KYLE HUME D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "Canada", "headline": "Director files routine paperwork on NG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1173420/000121465926007003/0001214659-26-007003-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222641}, {"id": "0001214659-26-007004", "src": "INSIDERS", "ticker": "NG", "cik": "1173420", "company": "NOVAGOLD RESOURCES INC", "company_raw": "NOVAGOLD RESOURCES INC", "who": "Ali Erfan", "who_key": "Erfan Ali", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "Canada", "headline": "Director files routine paperwork on NG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1173420/000121465926007004/0001214659-26-007004-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222641}, {"id": "0001214659-26-007005", "src": "INSIDERS", "ticker": "NG", "cik": "1173420", "company": "NOVAGOLD RESOURCES INC", "company_raw": "NOVAGOLD RESOURCES INC", "who": "Elaine J. Dorward-King", "who_key": "Dorward-King Elaine J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "Canada", "headline": "Director files routine paperwork on NG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1173420/000121465926007005/0001214659-26-007005-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222641}, {"id": "0001214659-26-007006", "src": "INSIDERS", "ticker": "NG", "cik": "1173420", "company": "NOVAGOLD RESOURCES INC", "company_raw": "NOVAGOLD RESOURCES INC", "who": "Dawn Patricia Whittaker", "who_key": "Whittaker Dawn Patricia", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "Canada", "headline": "Director files routine paperwork on NG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1173420/000121465926007006/0001214659-26-007006-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222641}, {"id": "0001214659-26-007007", "src": "INSIDERS", "ticker": "NG", "cik": "1173420", "company": "NOVAGOLD RESOURCES INC", "company_raw": "NOVAGOLD RESOURCES INC", "who": "C. Kevin McArthur", "who_key": "MCARTHUR C. KEVIN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "Canada", "headline": "Director files routine paperwork on NG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1173420/000121465926007007/0001214659-26-007007-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222641}, {"id": "0001214659-26-007008", "src": "INSIDERS", "ticker": "NG", "cik": "1173420", "company": "NOVAGOLD RESOURCES INC", "company_raw": "NOVAGOLD RESOURCES INC", "who": "Ethan Schutt", "who_key": "Schutt Ethan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "Canada", "headline": "Director files routine paperwork on NG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1173420/000121465926007008/0001214659-26-007008-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222641}, {"id": "0001214659-26-007009", "src": "INSIDERS", "ticker": "NG", "cik": "1173420", "company": "NOVAGOLD RESOURCES INC", "company_raw": "NOVAGOLD RESOURCES INC", "who": "Quintanilla Daniel Muniz", "who_key": "Muniz Quintanilla Daniel", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "Canada", "headline": "Director files routine paperwork on NG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1173420/000121465926007009/0001214659-26-007009-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222641}, {"id": "0001214659-26-007010", "src": "INSIDERS", "ticker": "NG", "cik": "1173420", "company": "NOVAGOLD RESOURCES INC", "company_raw": "NOVAGOLD RESOURCES INC", "who": "Kalidas Madhavpeddi V", "who_key": "MADHAVPEDDI KALIDAS V", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "Canada", "headline": "Director files routine paperwork on NG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1173420/000121465926007010/0001214659-26-007010-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222641}, {"id": "0001493152-26-026815", "src": "INSIDERS", "ticker": "NG", "cik": "1173420", "company": "NOVAGOLD RESOURCES INC", "company_raw": "NOVAGOLD RESOURCES INC", "who": "Thomas Scott Kaplan", "who_key": "KAPLAN THOMAS SCOTT", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "Canada", "headline": "Director files routine paperwork on NG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1173420/000149315226026815/0001493152-26-026815-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222641}, {"id": "0001214659-26-004173", "src": "INSIDERS", "ticker": "NG", "cik": "1173420", "company": "NOVAGOLD RESOURCES INC", "company_raw": "NOVAGOLD RESOURCES INC", "who": "Peter Adamek", "who_key": "ADAMEK PETER", "role": "Vice President & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 7731.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "Canada", "headline": "CFO files routine paperwork on NG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1173420/000121465926004173/0001214659-26-004173-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311921}, {"id": "0001214659-26-004176", "src": "INSIDERS", "ticker": "NG", "cik": "1173420", "company": "NOVAGOLD RESOURCES INC", "company_raw": "NOVAGOLD RESOURCES INC", "who": "Richard Alan Williams", "who_key": "WILLIAMS RICHARD ALAN", "role": "Vice President & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 8591.36, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "Canada", "headline": "President files routine paperwork on NG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1173420/000121465926004176/0001214659-26-004176-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311921}, {"id": "0001214659-26-004178", "src": "INSIDERS", "ticker": "NG", "cik": "1173420", "company": "NOVAGOLD RESOURCES INC", "company_raw": "NOVAGOLD RESOURCES INC", "who": "Gregory A. Lang", "who_key": "Lang Gregory A.", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 16609.28, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "Canada", "headline": "CEO files routine paperwork on NG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1173420/000121465926004178/0001214659-26-004178-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311921}, {"id": "0001214659-26-002807", "src": "INSIDERS", "ticker": "NG", "cik": "1173420", "company": "NOVAGOLD RESOURCES INC", "company_raw": "NOVAGOLD RESOURCES INC", "who": "Quintanilla Daniel Muniz", "who_key": "Muniz Quintanilla Daniel", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "Canada", "headline": "Director files routine paperwork on NG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1173420/000121465926002807/0001214659-26-002807-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353681}, {"id": "0001214659-26-002808", "src": "INSIDERS", "ticker": "NG", "cik": "1173420", "company": "NOVAGOLD RESOURCES INC", "company_raw": "NOVAGOLD RESOURCES INC", "who": "Kalidas Madhavpeddi V", "who_key": "MADHAVPEDDI KALIDAS V", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "Canada", "headline": "Director files routine paperwork on NG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1173420/000121465926002808/0001214659-26-002808-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353681}], "recent_buys": [{"id": "0001214659-26-001422", "src": "INSIDERS", "ticker": "NG", "cik": "1173420", "company": "NOVAGOLD RESOURCES INC", "company_raw": "NOVAGOLD RESOURCES INC", "who": "Quintanilla Daniel Muniz", "who_key": "Muniz Quintanilla Daniel", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 200881.8, "score": 57.6, "price_sensitive": true, "cluster": 0, "industry": "Gold and Silver Ores", "country": "Canada", "headline": "A director backs NG with $201K", "source_url": "https://www.sec.gov/Archives/edgar/data/1173420/000121465926001422/0001214659-26-001422-index.htm", "trade_date": "2026-02-06", "timestamp": "2026-02-06", "mins": 388241}, {"id": "0001214659-26-001275", "src": "INSIDERS", "ticker": "NG", "cik": "1173420", "company": "NOVAGOLD RESOURCES INC", "company_raw": "NOVAGOLD RESOURCES INC", "who": "Dawn Patricia Whittaker", "who_key": "Whittaker Dawn Patricia", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 37440.0, "score": 34.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "Canada", "headline": "A director backs NG with $37K", "source_url": "https://www.sec.gov/Archives/edgar/data/1173420/000121465926001275/0001214659-26-001275-index.htm", "trade_date": "2026-02-04", "timestamp": "2026-02-04", "mins": 391121}, {"id": "0001214659-25-010997", "src": "INSIDERS", "ticker": "NG", "cik": "1173420", "company": "NOVAGOLD RESOURCES INC", "company_raw": "NOVAGOLD RESOURCES INC", "who": "Ethan Schutt", "who_key": "Schutt Ethan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 19999.52, "score": 32.1, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "Canada", "headline": "That makes 3 insiders into NG", "source_url": "https://www.sec.gov/Archives/edgar/data/1173420/000121465925010997/0001214659-25-010997-index.htm", "trade_date": "2025-07-28", "timestamp": "2025-07-28", "mins": 666161}, {"id": "0001214659-25-009873", "src": "INSIDERS", "ticker": "NG", "cik": "1173420", "company": "NOVAGOLD RESOURCES INC", "company_raw": "NOVAGOLD RESOURCES INC", "who": "Hume D. Kyle", "who_key": "KYLE HUME D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 41000.0, "score": 46.6, "price_sensitive": true, "cluster": 0, "industry": "Gold and Silver Ores", "country": "Canada", "headline": "The whole bench is buying NG \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1173420/000121465925009873/0001214659-25-009873-index.htm", "trade_date": "2025-06-30", "timestamp": "2025-06-30", "mins": 706481}, {"id": "0000950170-25-068167", "src": "INSIDERS", "ticker": "NG", "cik": "1173420", "company": "NOVAGOLD RESOURCES INC", "company_raw": "NOVAGOLD RESOURCES INC", "who": "Electrum Strategic Resources L.P.", "who_key": "Electrum Strategic Resources L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 50000002.5, "score": 71.4, "price_sensitive": true, "cluster": 0, "industry": "Gold and Silver Ores", "country": "Canada", "headline": "5 insiders now buying NG", "source_url": "https://www.sec.gov/Archives/edgar/data/1173420/000095017025068167/0000950170-25-068167-index.htm", "trade_date": "2025-05-09", "timestamp": "2025-05-09", "mins": 781361}, {"id": "0001214659-23-014775", "src": "INSIDERS", "ticker": "NG", "cik": "1173420", "company": "NOVAGOLD RESOURCES INC", "company_raw": "NOVAGOLD RESOURCES INC", "who": "Ethan Schutt", "who_key": "Schutt Ethan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 85000.12485, "score": 53.2, "price_sensitive": true, "cluster": 0, "industry": "Gold and Silver Ores", "country": "Canada", "headline": "NG draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1173420/000121465923014775/0001214659-23-014775-index.htm", "trade_date": "2023-11-09", "timestamp": "2023-11-09", "mins": 1569041}, {"id": "0001214659-18-007472", "src": "INSIDERS", "ticker": "NG", "cik": "1173420", "company": "NOVAGOLD RESOURCES INC", "company_raw": "NOVAGOLD RESOURCES INC", "who": "Diane R. Garrett", "who_key": "GARRETT DIANE R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 26040.0, "score": 47.2, "price_sensitive": true, "cluster": 0, "industry": "Gold and Silver Ores", "country": "Canada", "headline": "6 insiders pile into NG", "source_url": "https://www.sec.gov/Archives/edgar/data/1173420/000121465918007472/0001214659-18-007472-index.htm", "trade_date": "2018-12-03", "timestamp": "2018-12-03", "mins": 4163921}], "institutional": [{"id": "13DG-0001172661-26-004766", "src": "13DG", "ticker": "NG", "cik": "1173420", "company": "NOVAGOLD RESOURCES INC", "company_raw": "NOVAGOLD RESOURCES INC", "who": "Lingotto Investment Management LLP", "who_key": "Lingotto Investment Management LLP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "Canada", "headline": "Lingotto Investment Management LLP moves to a 7.12% passive stake in NG", "source_url": "https://www.sec.gov/Archives/edgar/data/1732768/0001172661-26-004766-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5201}, {"id": "13DG-0000315066-26-002073", "src": "13DG", "ticker": "NG", "cik": "1173420", "company": "NOVAGOLD RESOURCES INC", "company_raw": "NOVAGOLD RESOURCES INC", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "Canada", "headline": "FMR LLC moves to a 3.4% passive stake in NG", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002073-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180881}, {"id": "13DG-0001193125-26-314586", "src": "13DG", "ticker": "NG", "cik": "1173420", "company": "NOVAGOLD RESOURCES INC", "company_raw": "NOVAGOLD RESOURCES INC", "who": "Electrum Strategic Resources L.P.", "who_key": "Electrum Strategic Resources L.P.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Gold and Silver Ores", "country": "Canada", "headline": "Electrum Strategic Resources L.P. moves to a 22.6% activist stake in NG", "source_url": "https://www.sec.gov/Archives/edgar/data/1454795/0001193125-26-314586-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-21", "mins": 150641}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE American", "note": "Currently listed on NYSE American."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Novagold Resources Inc.", "new_value": "NOVAGOLD RESOURCES INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001173420", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001173420", "applied": 1, "detected_at": "2026-10-26T09:57:30.353609"}]}, "key_people": [{"who": "Electrum Strategic Resources L.P.", "who_key": "Electrum Strategic Resources L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 50000002.5, "sold": 0, "net": 50000002.5, "trades": 1, "top_score": 71.4, "lean": "buying", "history": [{"action": "BUY", "amount": 50000002.5, "date": "2025-05-09", "score": 71.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1173420/000095017025068167/0000950170-25-068167-index.htm"}], "latest": {"action": "BUY", "amount": 50000002.5, "date": "2025-05-09", "score": 71.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1173420/000095017025068167/0000950170-25-068167-index.htm"}}, {"who": "Gregory A. Lang", "who_key": "Lang Gregory A.", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 27409447.2685, "net": -27409447.2685, "trades": 74, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 416193.01800000004, "date": "2023-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1173420/000121465923015808/0001214659-23-015808-index.htm"}, {"action": "SELL", "amount": 127692.25, "date": "2022-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1173420/000121465922014305/0001214659-22-014305-index.htm"}, {"action": "SELL", "amount": 122287.31999999999, "date": "2022-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1173420/000121465922014239/0001214659-22-014239-index.htm"}, {"action": "SELL", "amount": 143746.56, "date": "2022-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1173420/000121465922014208/0001214659-22-014208-index.htm"}, {"action": "SELL", "amount": 131504.8, "date": "2022-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1173420/000121465922014146/0001214659-22-014146-index.htm"}, {"action": "SELL", "amount": 116780.40000000001, "date": "2022-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1173420/000121465922014100/0001214659-22-014100-index.htm"}, {"action": "SELL", "amount": 147039.48, "date": "2022-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1173420/000121465922014030/0001214659-22-014030-index.htm"}, {"action": "SELL", "amount": 252777.74000000002, "date": "2022-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1173420/000121465922013574/0001214659-22-013574-index.htm"}, {"action": "SELL", "amount": 98179.2, "date": "2022-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1173420/000121465922013203/0001214659-22-013203-index.htm"}, {"action": "SELL", "amount": 442382.0, "date": "2022-04-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1173420/000121465922005339/0001214659-22-005339-index.htm"}, {"action": "SELL", "amount": 391967.68, "date": "2022-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1173420/000121465922003902/0001214659-22-003902-index.htm"}, {"action": "SELL", "amount": 299132.99, "date": "2022-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1173420/000121465922002850/0001214659-22-002850-index.htm"}, {"action": "SELL", "amount": 613032.2559999999, "date": "2021-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1173420/000121465921013399/0001214659-21-013399-index.htm"}, {"action": "SELL", "amount": 205500.34000000003, "date": "2021-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1173420/000121465921012395/0001214659-21-012395-index.htm"}, {"action": "SELL", "amount": 137769.72, "date": "2021-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1173420/000121465921012347/0001214659-21-012347-index.htm"}, {"action": "SELL", "amount": 140999.6, "date": "2021-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1173420/000121465921012241/0001214659-21-012241-index.htm"}, {"action": "SELL", "amount": 281833.95, "date": "2021-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1173420/000121465921012184/0001214659-21-012184-index.htm"}, {"action": "SELL", "amount": 478849.23, "date": "2021-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1173420/000121465921012140/0001214659-21-012140-index.htm"}, {"action": "SELL", "amount": 256386.93, "date": "2021-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1173420/000121465921011998/0001214659-21-011998-index.htm"}, {"action": "SELL", "amount": 275614.47000000003, "date": "2021-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1173420/000121465921011720/0001214659-21-011720-index.htm"}, {"action": "SELL", "amount": 473676.58999999997, "date": "2021-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1173420/000121465921011383/0001214659-21-011383-index.htm"}, {"action": "SELL", "amount": 358660.73, "date": "2021-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1173420/000121465921011139/0001214659-21-011139-index.htm"}, {"action": "SELL", "amount": 203471.78999999998, "date": "2021-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1173420/000121465921007965/0001214659-21-007965-index.htm"}, {"action": "SELL", "amount": 930072.0, "date": "2021-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1173420/000121465921006523/0001214659-21-006523-index.htm"}, {"action": "SELL", "amount": 1279384.5805, "date": "2020-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1173420/000121465920010271/0001214659-20-010271-index.htm"}], "latest": {"action": "SELL", "amount": 416193.01800000004, "date": "2023-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1173420/000121465923015808/0001214659-23-015808-index.htm"}}, {"who": "Paulson & Co. Inc.", "who_key": "PAULSON & CO. INC.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 21299908.3493, "net": -21299908.3493, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 6951029.054599999, "date": "2016-04-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1173420/000114036116061022/0001140361-16-061022-index.htm"}, {"action": "SELL", "amount": 13875623.7747, "date": "2016-04-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1173420/000114036116060705/0001140361-16-060705-index.htm"}, {"action": "SELL", "amount": 473255.52, "date": "2016-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1173420/000114036116053448/0001140361-16-053448-index.htm"}], "latest": {"action": "SELL", "amount": 6951029.054599999, "date": "2016-04-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1173420/000114036116061022/0001140361-16-061022-index.htm"}}, {"who": "David A. Ottewell", "who_key": "Ottewell David A.", "role": "Vice President & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 8229527.2159, "net": -8229527.2159, "trades": 33, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 424268.56, "date": "2022-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1173420/000121465922014679/0001214659-22-014679-index.htm"}, {"action": "SELL", "amount": 343824.24, "date": "2022-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1173420/000121465922014604/0001214659-22-014604-index.htm"}, {"action": "SELL", "amount": 115261.01999999999, "date": "2021-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1173420/000121465921013077/0001214659-21-013077-index.htm"}, {"action": "SELL", "amount": 1755060.92, "date": "2020-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1173420/000121465920010246/0001214659-20-010246-index.htm"}, {"action": "SELL", "amount": 429491.0, "date": "2020-04-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1173420/000121465920003451/0001214659-20-003451-index.htm"}, {"action": "SELL", "amount": 251148.6746, "date": "2020-04-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1173420/000121465920003294/0001214659-20-003294-index.htm"}, {"action": "SELL", "amount": 128381.76000000001, "date": "2020-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1173420/000121465920001807/0001214659-20-001807-index.htm"}, {"action": "SELL", "amount": 142799.26, "date": "2020-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1173420/000121465920001596/0001214659-20-001596-index.htm"}, {"action": "SELL", "amount": 113876.15000000001, "date": "2020-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1173420/000121465920001169/0001214659-20-001169-index.htm"}, {"action": "SELL", "amount": 118401.0, "date": "2020-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1173420/000121465920001050/0001214659-20-001050-index.htm"}, {"action": "SELL", "amount": 565213.0900000001, "date": "2019-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1173420/000121465919007595/0001214659-19-007595-index.htm"}, {"action": "SELL", "amount": 516505.6, "date": "2019-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1173420/000121465919005491/0001214659-19-005491-index.htm"}, {"action": "SELL", "amount": 76548.99, "date": "2019-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1173420/000121465919005470/0001214659-19-005470-index.htm"}, {"action": "SELL", "amount": 74716.98999999999, "date": "2019-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1173420/000121465919005459/0001214659-19-005459-index.htm"}, {"action": "SELL", "amount": 99543.59999999999, "date": "2019-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1173420/000121465919005351/0001214659-19-005351-index.htm"}, {"action": "SELL", "amount": 74945.51999999999, "date": "2019-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1173420/000121465919005134/0001214659-19-005134-index.htm"}, {"action": "SELL", "amount": 261862.56, "date": "2019-07-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1173420/000121465919004683/0001214659-19-004683-index.htm"}, {"action": "SELL", "amount": 167435.04, "date": "2019-06-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1173420/000121465919004413/0001214659-19-004413-index.htm"}, {"action": "SELL", "amount": 78859.32, "date": "2019-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1173420/000121465919004196/0001214659-19-004196-index.htm"}, {"action": "SELL", "amount": 111728.81999999999, "date": "2019-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1173420/000121465919004183/0001214659-19-004183-index.htm"}, {"action": "SELL", "amount": 853.9999999999999, "date": "2019-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1173420/000121465919004130/0001214659-19-004130-index.htm"}, {"action": "SELL", "amount": 98249.09999999999, "date": "2019-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1173420/000121465919002110/0001214659-19-002110-index.htm"}, {"action": "SELL", "amount": 244.18, "date": "2019-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1173420/000121465919002057/0001214659-19-002057-index.htm"}, {"action": "SELL", "amount": 355169.45, "date": "2019-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1173420/000121465919002016/0001214659-19-002016-index.htm"}, {"action": "SELL", "amount": 74302.52, "date": "2019-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1173420/000121465919002000/0001214659-19-002000-index.htm"}], "latest": {"action": "SELL", "amount": 424268.56, "date": "2022-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1173420/000121465922014679/0001214659-22-014679-index.htm"}}, {"who": "David Deisley", "who_key": "Deisley David", "role": "Exec. VP & General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 3741574.3381000003, "net": -3741574.3381000003, "trades": 15, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 468510.0, "date": "2018-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1173420/000121465918007596/0001214659-18-007596-index.htm"}, {"action": "SELL", "amount": 26740.0, "date": "2018-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1173420/000121465918007555/0001214659-18-007555-index.htm"}, {"action": "SELL", "amount": 12988.0, "date": "2018-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1173420/000121465918007528/0001214659-18-007528-index.htm"}, {"action": "SELL", "amount": 160477.8, "date": "2018-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1173420/000121465918007514/0001214659-18-007514-index.htm"}, {"action": "SELL", "amount": 282599.84, "date": "2018-10-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1173420/000121465918006640/0001214659-18-006640-index.htm"}, {"action": "SELL", "amount": 130416.0, "date": "2018-10-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1173420/000121465918006575/0001214659-18-006575-index.htm"}, {"action": "SELL", "amount": 64238.119999999995, "date": "2017-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1173420/000121465917007159/0001214659-17-007159-index.htm"}, {"action": "SELL", "amount": 70356.18, "date": "2017-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1173420/000121465917006240/0001214659-17-006240-index.htm"}, {"action": "SELL", "amount": 37046.1, "date": "2017-10-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1173420/000121465917006137/0001214659-17-006137-index.htm"}, {"action": "SELL", "amount": 66113.73, "date": "2017-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1173420/000121465917005469/0001214659-17-005469-index.htm"}, {"action": "SELL", "amount": 187377.05, "date": "2017-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1173420/000121465917005428/0001214659-17-005428-index.htm"}, {"action": "SELL", "amount": 259216.0, "date": "2017-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1173420/000121465917000843/0001214659-17-000843-index.htm"}, {"action": "SELL", "amount": 613752.3681000001, "date": "2016-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1173420/000121465916015184/0001214659-16-015184-index.htm"}, {"action": "SELL", "amount": 740744.9, "date": "2016-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1173420/000121465916010090/0001214659-16-010090-index.htm"}, {"action": "SELL", "amount": 620998.25, "date": "2016-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1173420/000121465916009339/0001214659-16-009339-index.htm"}], "latest": {"action": "SELL", "amount": 468510.0, "date": "2018-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1173420/000121465918007596/0001214659-18-007596-index.htm"}}, {"who": "Anthony P. Walsh", "who_key": "Walsh Anthony P.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 2347024.145, "net": -2347024.145, "trades": 14, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 6853.139999999999, "date": "2023-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1173420/000121465923014577/0001214659-23-014577-index.htm"}, {"action": "SELL", "amount": 78243.33, "date": "2023-01-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1173420/000121465923001402/0001214659-23-001402-index.htm"}, {"action": "SELL", "amount": 71494.95999999999, "date": "2022-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1173420/000121465922014518/0001214659-22-014518-index.htm"}, {"action": "SELL", "amount": 18443.66, "date": "2022-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1173420/000121465922012529/0001214659-22-012529-index.htm"}, {"action": "SELL", "amount": 159082.6, "date": "2022-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1173420/000121465922003122/0001214659-22-003122-index.htm"}, {"action": "SELL", "amount": 144706.72999999998, "date": "2021-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1173420/000121465921011505/0001214659-21-011505-index.htm"}, {"action": "SELL", "amount": 183381.15, "date": "2021-04-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1173420/000121465921004018/0001214659-21-004018-index.htm"}, {"action": "SELL", "amount": 289814.39999999997, "date": "2020-04-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1173420/000121465920003452/0001214659-20-003452-index.htm"}, {"action": "SELL", "amount": 171299.52, "date": "2020-04-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1173420/000121465920003274/0001214659-20-003274-index.htm"}, {"action": "SELL", "amount": 433122.0, "date": "2020-01-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1173420/000121465920000602/0001214659-20-000602-index.htm"}, {"action": "SELL", "amount": 333343.08, "date": "2019-06-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1173420/000121465919004412/0001214659-19-004412-index.htm"}, {"action": "SELL", "amount": 285697.27999999997, "date": "2018-12-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1173420/000121465918007732/0001214659-18-007732-index.htm"}, {"action": "SELL", "amount": 61998.299999999996, "date": "2017-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1173420/000121465917007007/0001214659-17-007007-index.htm"}, {"action": "SELL", "amount": 109543.99500000001, "date": "2017-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1173420/000121465917001455/0001214659-17-001455-index.htm"}], "latest": {"action": "SELL", "amount": 6853.139999999999, "date": "2023-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1173420/000121465923014577/0001214659-23-014577-index.htm"}}, {"who": "Sharon Dowdall", "who_key": "Dowdall Sharon", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 2149538.14, "net": -2149538.14, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 255111.59, "date": "2023-04-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1173420/000121465923005407/0001214659-23-005407-index.htm"}, {"action": "SELL", "amount": 123710.12000000001, "date": "2022-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1173420/000121465922012570/0001214659-22-012570-index.htm"}, {"action": "SELL", "amount": 187574.4, "date": "2021-10-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1173420/000121465921010276/0001214659-21-010276-index.htm"}, {"action": "SELL", "amount": 810158.7, "date": "2020-10-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1173420/000121465920008454/0001214659-20-008454-index.htm"}, {"action": "SELL", "amount": 460612.97000000003, "date": "2019-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1173420/000121465919006773/0001214659-19-006773-index.htm"}, {"action": "SELL", "amount": 289880.08, "date": "2019-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1173420/000121465919000067/0001214659-19-000067-index.htm"}, {"action": "SELL", "amount": 22490.28, "date": "2017-04-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1173420/000121465917002495/0001214659-17-002495-index.htm"}], "latest": {"action": "SELL", "amount": 255111.59, "date": "2023-04-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1173420/000121465923005407/0001214659-23-005407-index.htm"}}, {"who": "Clynton R. Nauman", "who_key": "Nauman Clynton R.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1979648.92, "net": -1979648.92, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 47543.02, "date": "2022-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1173420/000121465922013268/0001214659-22-013268-index.htm"}, {"action": "SELL", "amount": 215149.44, "date": "2021-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1173420/000121465921012394/0001214659-21-012394-index.htm"}, {"action": "SELL", "amount": 858726.9, "date": "2020-04-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1173420/000121465920003360/0001214659-20-003360-index.htm"}, {"action": "SELL", "amount": 425814.48, "date": "2019-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1173420/000121465919005108/0001214659-19-005108-index.htm"}, {"action": "SELL", "amount": 290854.3, "date": "2018-12-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1173420/000121465918007847/0001214659-18-007847-index.htm"}, {"action": "SELL", "amount": 66587.3, "date": "2017-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1173420/000121465917007004/0001214659-17-007004-index.htm"}, {"action": "SELL", "amount": 74973.48, "date": "2014-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1173420/000114036114000753/0001140361-14-000753-index.htm"}], "latest": {"action": "SELL", "amount": 47543.02, "date": "2022-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1173420/000121465922013268/0001214659-22-013268-index.htm"}}], "activity": [{"date": "2026-09-14", "net": 1001.0}], "announcements": [{"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001493152-26-041330", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-25", "title": "Form DEFA14A", "accession": "0001104659-26-100815", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-24", "title": "Form DEFA14A", "accession": "0001104659-26-099933", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-24", "title": "Form DEFA14A", "accession": "0001104659-26-099932", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-14", "title": "Form DEFA14A", "accession": "0001104659-26-097272", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-14", "title": "Form DEFA14A", "accession": "0001104659-26-097266", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-11", "title": "Form DEFA14A", "accession": "0001104659-26-094125", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-11", "title": "Form DEFA14A", "accession": "0001104659-26-094124", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-11", "title": "Form DEFA14A", "accession": "0001104659-26-094123", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002073", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-04", "title": "Form DEFA14A", "accession": "0001104659-26-090425", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-04", "title": "Form DEFA14A", "accession": "0001104659-26-090421", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-03", "title": "Form DEFA14A", "accession": "0001104659-26-089874", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-03", "title": "Form DEFA14A", "accession": "0001104659-26-089869", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-03", "title": "Form DEFA14A", "accession": "0001104659-26-089864", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-03", "title": "Form DEFA14A", "accession": "0001104659-26-089860", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-03", "title": "Form DEFA14A", "accession": "0001104659-26-089858", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-31", "title": "Form DEFA14A", "accession": "0001104659-26-088924", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-30", "title": "Form DEFA14A", "accession": "0001104659-26-088383", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-23", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-314586", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-22", "title": "Form DEFA14A", "accession": "0001104659-26-085847", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-22", "title": "Form DEFA14A", "accession": "0001104659-26-085845", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-22", "title": "Form DEFA14A", "accession": "0001104659-26-085844", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-22", "title": "Form DEFA14A", "accession": "0001104659-26-085842", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-22", "title": "Form DEFA14A", "accession": "0001104659-26-085840", "price_sensitive": false}], "performance": {"ticker": "NG", "has_prices": true, "summary": {"n": 7, "avg": 0.5889021303129479, "win_rate": 0.7142857142857143, "best": 1.1260504201680672, "worst": -0.17410228509249182, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2026-09-14", "score": 0.0, "ref_price": null, "return": null}, {"who": "Muniz Quintanilla Daniel", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 200881.8, "date": "2026-02-06", "score": 57.6, "ref_price": 9.19, "return": -0.17410228509249182}, {"who": "Whittaker Dawn Patricia", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 37440.0, "date": "2026-02-04", "score": 34.0, "ref_price": 9.07, "return": -0.16317530319735396}, {"who": "Schutt Ethan", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19999.52, "date": "2025-07-28", "score": 32.1, "ref_price": 5.23, "return": 0.45124282982791575}, {"who": "KYLE HUME D.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 41000.0, "date": "2025-06-30", "score": 46.6, "ref_price": 4.09, "return": 0.8557457212713937}, {"who": "Electrum Strategic Resources L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 50000002.5, "date": "2025-05-09", "score": 71.4, "ref_price": 3.78, "return": 1.007936507936508}, {"who": "Schutt Ethan", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 85000.12485, "date": "2023-11-09", "score": 53.2, "ref_price": 3.57, "return": 1.1260504201680672}, {"who": "GARRETT DIANE R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 26040.0, "date": "2018-12-03", "score": 47.2, "ref_price": 3.76, "return": 1.018617021276596}]}, "price_series": [{"date": "2016-08-01", "close": 7.05, "volume": 1252749.0}, {"date": "2016-08-02", "close": 7.12, "volume": 2216934.0}, {"date": "2016-08-03", "close": 6.96, "volume": 3111747.0}, {"date": "2016-08-04", "close": 7.13, "volume": 3113075.0}, {"date": "2016-08-05", "close": 6.77, "volume": 2295742.0}, {"date": "2016-08-08", "close": 6.8, "volume": 1370771.0}, {"date": "2016-08-09", "close": 6.73, "volume": 1692058.0}, {"date": "2016-08-10", "close": 6.74, "volume": 1852709.0}, {"date": "2016-08-11", "close": 6.68, "volume": 1375687.0}, {"date": "2016-08-12", "close": 6.58, "volume": 1488141.0}, {"date": "2016-08-15", "close": 6.59, "volume": 1968887.0}, {"date": "2016-08-16", "close": 6.49, "volume": 1423756.0}, {"date": "2016-08-17", "close": 6.37, "volume": 2618416.0}, {"date": "2016-08-18", "close": 6.4, "volume": 1303839.0}, {"date": "2016-08-19", "close": 6.04, "volume": 4270361.0}, {"date": "2016-08-22", "close": 6.06, "volume": 1485941.0}, {"date": "2016-08-23", "close": 5.85, "volume": 1940303.0}, {"date": "2016-08-24", "close": 5.5, "volume": 3292159.0}, {"date": "2016-08-25", "close": 5.56, "volume": 2410351.0}, {"date": "2016-08-26", "close": 5.42, "volume": 2478328.0}, {"date": "2016-08-29", "close": 5.52, "volume": 1551416.0}, {"date": "2016-08-30", "close": 5.32, "volume": 1833091.0}, {"date": "2016-08-31", "close": 5.15, "volume": 2401748.0}, {"date": "2016-09-01", "close": 5.44, "volume": 2234254.0}, {"date": "2016-09-02", "close": 5.62, "volume": 2400587.0}, {"date": "2016-09-06", "close": 6.01, "volume": 3502287.0}, {"date": "2016-09-07", "close": 5.96, "volume": 1710541.0}, {"date": "2016-09-08", "close": 5.88, "volume": 1339545.0}, {"date": "2016-09-09", "close": 5.55, "volume": 2049495.0}, {"date": "2016-09-12", "close": 5.56, "volume": 3614435.0}, {"date": "2016-09-13", "close": 5.24, "volume": 2519362.0}, {"date": "2016-09-14", "close": 5.34, "volume": 2686999.0}, {"date": "2016-09-15", "close": 5.33, "volume": 1870256.0}, {"date": "2016-09-16", "close": 5.31, "volume": 5725930.0}, {"date": "2016-09-19", "close": 5.32, "volume": 1343047.0}, {"date": "2016-09-20", "close": 5.29, "volume": 902929.0}, {"date": "2016-09-21", "close": 5.72, "volume": 2738428.0}, {"date": "2016-09-22", "close": 5.66, "volume": 1515161.0}, {"date": "2016-09-23", "close": 5.51, "volume": 1064139.0}, {"date": "2016-09-26", "close": 5.49, "volume": 989341.0}, {"date": "2016-09-27", "close": 5.58, "volume": 2521276.0}, {"date": "2016-09-28", "close": 5.72, "volume": 2170143.0}, {"date": "2016-09-29", "close": 5.71, "volume": 1436409.0}, {"date": "2016-09-30", "close": 5.6, "volume": 2246905.0}, {"date": "2016-10-03", "close": 5.54, "volume": 1212466.0}, {"date": "2016-10-04", "close": 4.86, "volume": 4437729.0}, {"date": "2016-10-05", "close": 4.6, "volume": 7929957.0}, {"date": "2016-10-06", "close": 4.27, "volume": 3203717.0}, {"date": "2016-10-07", "close": 4.09, "volume": 4543440.0}, {"date": "2016-10-10", "close": 4.24, "volume": 1658143.0}, {"date": "2016-10-11", "close": 4.05, "volume": 2549637.0}, {"date": "2016-10-12", "close": 4.09, "volume": 1802993.0}, {"date": "2016-10-13", "close": 4.18, "volume": 1933259.0}, {"date": "2016-10-14", "close": 4.11, "volume": 1906680.0}, {"date": "2016-10-17", "close": 4.23, "volume": 1308970.0}, {"date": "2016-10-18", "close": 4.45, "volume": 2045654.0}, {"date": "2016-10-19", "close": 4.66, "volume": 3041527.0}, {"date": "2016-10-20", "close": 4.58, "volume": 1347672.0}, {"date": "2016-10-21", "close": 4.66, "volume": 3241114.0}, {"date": "2016-10-24", "close": 4.62, "volume": 2033781.0}, {"date": "2016-10-25", "close": 4.89, "volume": 2446906.0}, {"date": "2016-10-26", "close": 4.84, "volume": 1418960.0}, {"date": "2016-10-27", "close": 4.77, "volume": 1186174.0}, {"date": "2016-10-28", "close": 4.96, "volume": 2137560.0}, {"date": "2016-10-31", "close": 5.0, "volume": 1535855.0}, {"date": "2016-11-01", "close": 5.24, "volume": 2397805.0}, {"date": "2016-11-02", "close": 5.25, "volume": 4411669.0}, {"date": "2016-11-03", "close": 5.39, "volume": 1743634.0}, {"date": "2016-11-04", "close": 5.42, "volume": 6055237.0}, {"date": "2016-11-07", "close": 4.99, "volume": 4350893.0}, {"date": "2016-11-08", "close": 4.87, "volume": 2097248.0}, {"date": "2016-11-09", "close": 4.89, "volume": 3230816.0}, {"date": "2016-11-10", "close": 4.53, "volume": 3497686.0}, {"date": "2016-11-11", "close": 4.23, "volume": 3482844.0}, {"date": "2016-11-14", "close": 4.44, "volume": 3286606.0}, {"date": "2016-11-15", "close": 4.57, "volume": 2160707.0}, {"date": "2016-11-16", "close": 4.52, "volume": 2316905.0}, {"date": "2016-11-17", "close": 4.51, "volume": 2486404.0}, {"date": "2016-11-18", "close": 4.44, "volume": 1995685.0}, {"date": "2016-11-21", "close": 4.54, "volume": 1302980.0}, {"date": "2016-11-22", "close": 4.53, "volume": 1582980.0}, {"date": "2016-11-23", "close": 4.36, "volume": 1824096.0}, {"date": "2016-11-25", "close": 4.34, "volume": 667970.0}, {"date": "2016-11-28", "close": 4.51, "volume": 1282873.0}, {"date": "2016-11-29", "close": 4.6, "volume": 1717402.0}, {"date": "2016-11-30", "close": 4.58, "volume": 1750601.0}, {"date": "2016-12-01", "close": 4.55, "volume": 2286833.0}, {"date": "2016-12-02", "close": 4.55, "volume": 2668131.0}, {"date": "2016-12-05", "close": 4.7, "volume": 2474322.0}, {"date": "2016-12-06", "close": 4.56, "volume": 1492625.0}, {"date": "2016-12-07", "close": 4.55, "volume": 1734428.0}, {"date": "2016-12-08", "close": 4.56, "volume": 745782.0}, {"date": "2016-12-09", "close": 4.41, "volume": 2500059.0}, {"date": "2016-12-12", "close": 4.43, "volume": 2144092.0}, {"date": "2016-12-13", "close": 4.43, "volume": 2249233.0}, {"date": "2016-12-14", "close": 4.11, "volume": 2585287.0}, {"date": "2016-12-15", "close": 3.96, "volume": 3198569.0}, {"date": "2016-12-16", "close": 3.85, "volume": 5872357.0}, {"date": "2016-12-19", "close": 3.92, "volume": 2471270.0}, {"date": "2016-12-20", "close": 3.92, "volume": 1909024.0}, {"date": "2016-12-21", "close": 3.93, "volume": 993591.0}, {"date": "2016-12-22", "close": 3.89, "volume": 908028.0}, {"date": "2016-12-23", "close": 4.05, "volume": 1107219.0}, {"date": "2016-12-27", "close": 4.17, "volume": 2545474.0}, {"date": "2016-12-28", "close": 4.37, "volume": 2508022.0}, {"date": "2016-12-29", "close": 4.71, "volume": 3528322.0}, {"date": "2016-12-30", "close": 4.56, "volume": 2227458.0}, {"date": "2017-01-03", "close": 4.59, "volume": 3451974.0}, {"date": "2017-01-04", "close": 4.67, "volume": 1889617.0}, {"date": "2017-01-05", "close": 5.09, "volume": 3260280.0}, {"date": "2017-01-06", "close": 4.8, "volume": 4604939.0}, {"date": "2017-01-09", "close": 4.88, "volume": 3564540.0}, {"date": "2017-01-10", "close": 5.07, "volume": 2274466.0}, {"date": "2017-01-11", "close": 5.0, "volume": 1956883.0}, {"date": "2017-01-12", "close": 5.02, "volume": 1872429.0}, {"date": "2017-01-13", "close": 5.1, "volume": 1267649.0}, {"date": "2017-01-17", "close": 5.22, "volume": 2348488.0}, {"date": "2017-01-18", "close": 5.09, "volume": 1359424.0}, {"date": "2017-01-19", "close": 5.06, "volume": 1796794.0}, {"date": "2017-01-20", "close": 5.1, "volume": 1415223.0}, {"date": "2017-01-23", "close": 5.1, "volume": 1511199.0}, {"date": "2017-01-24", "close": 5.16, "volume": 1591385.0}, {"date": "2017-01-25", "close": 5.12, "volume": 1527483.0}, {"date": "2017-01-26", "close": 5.18, "volume": 1977504.0}, {"date": "2017-01-27", "close": 5.15, "volume": 1036379.0}, {"date": "2017-01-30", "close": 5.14, "volume": 2001300.0}, {"date": "2017-01-31", "close": 5.32, "volume": 1943987.0}, {"date": "2017-02-01", "close": 5.35, "volume": 1496518.0}, {"date": "2017-02-02", "close": 5.43, "volume": 1774889.0}, {"date": "2017-02-03", "close": 5.44, "volume": 1246853.0}, {"date": "2017-02-06", "close": 5.95, "volume": 3688480.0}, {"date": "2017-02-07", "close": 5.9, "volume": 3548162.0}, {"date": "2017-02-08", "close": 5.97, "volume": 3668404.0}, {"date": "2017-02-09", "close": 5.88, "volume": 2165608.0}, {"date": "2017-02-10", "close": 5.98, "volume": 2089450.0}, {"date": "2017-02-13", "close": 5.96, "volume": 1260968.0}, {"date": "2017-02-14", "close": 5.99, "volume": 1908149.0}, {"date": "2017-02-15", "close": 5.97, "volume": 1588818.0}, {"date": "2017-02-16", "close": 6.14, "volume": 2113480.0}, {"date": "2017-02-17", "close": 6.04, "volume": 1861951.0}, {"date": "2017-02-21", "close": 5.95, "volume": 2353776.0}, {"date": "2017-02-22", "close": 5.88, "volume": 2661048.0}, {"date": "2017-02-23", "close": 6.02, "volume": 2195510.0}, {"date": "2017-02-24", "close": 5.82, "volume": 2063233.0}, {"date": "2017-02-27", "close": 5.28, "volume": 3793390.0}, {"date": "2017-02-28", "close": 5.29, "volume": 2804419.0}, {"date": "2017-03-01", "close": 5.31, "volume": 4782995.0}, {"date": "2017-03-02", "close": 4.93, "volume": 3485145.0}, {"date": "2017-03-03", "close": 5.09, "volume": 3555476.0}, {"date": "2017-03-06", "close": 4.86, "volume": 2774795.0}, {"date": "2017-03-07", "close": 4.92, "volume": 2242465.0}, {"date": "2017-03-08", "close": 4.88, "volume": 1065140.0}, {"date": "2017-03-09", "close": 4.79, "volume": 1166013.0}, {"date": "2017-03-10", "close": 4.96, "volume": 2304829.0}, {"date": "2017-03-13", "close": 5.19, "volume": 3037666.0}, {"date": "2017-03-14", "close": 4.89, "volume": 2343223.0}, {"date": "2017-03-15", "close": 5.49, "volume": 4015337.0}, {"date": "2017-03-16", "close": 5.46, "volume": 2731922.0}, {"date": "2017-03-17", "close": 5.01, "volume": 7321101.0}, {"date": "2017-03-20", "close": 5.24, "volume": 1909076.0}, {"date": "2017-03-21", "close": 5.3, "volume": 2294951.0}, {"date": "2017-03-22", "close": 5.18, "volume": 1750478.0}, {"date": "2017-03-23", "close": 5.12, "volume": 2780730.0}, {"date": "2017-03-24", "close": 5.09, "volume": 937617.0}, {"date": "2017-03-27", "close": 5.21, "volume": 1687778.0}, {"date": "2017-03-28", "close": 4.96, "volume": 3130395.0}, {"date": "2017-03-29", "close": 4.99, "volume": 1501482.0}, {"date": "2017-03-30", "close": 4.93, "volume": 1194231.0}, {"date": "2017-03-31", "close": 4.87, "volume": 2542902.0}, {"date": "2017-04-03", "close": 5.01, "volume": 1798087.0}, {"date": "2017-04-04", "close": 4.88, "volume": 2906582.0}, {"date": "2017-04-05", "close": 4.96, "volume": 2245360.0}, {"date": "2017-04-06", "close": 4.89, "volume": 949360.0}, {"date": "2017-04-07", "close": 4.89, "volume": 1798319.0}, {"date": "2017-04-10", "close": 4.88, "volume": 1199143.0}, {"date": "2017-04-11", "close": 4.94, "volume": 3074843.0}, {"date": "2017-04-12", "close": 4.95, "volume": 2029681.0}, {"date": "2017-04-13", "close": 4.7, "volume": 3031171.0}, {"date": "2017-04-17", "close": 4.51, "volume": 3682154.0}, {"date": "2017-04-18", "close": 4.45, "volume": 2719144.0}, {"date": "2017-04-19", "close": 4.33, "volume": 3755065.0}, {"date": "2017-04-20", "close": 4.37, "volume": 2454586.0}, {"date": "2017-04-21", "close": 4.42, "volume": 2288025.0}, {"date": "2017-04-24", "close": 4.28, "volume": 2655317.0}, {"date": "2017-04-25", "close": 4.05, "volume": 6067239.0}, {"date": "2017-04-26", "close": 4.13, "volume": 5220130.0}, {"date": "2017-04-27", "close": 4.01, "volume": 3618405.0}, {"date": "2017-04-28", "close": 4.18, "volume": 3817117.0}, {"date": "2017-05-01", "close": 3.95, "volume": 2854870.0}, {"date": "2017-05-02", "close": 4.05, "volume": 2577457.0}, {"date": "2017-05-03", "close": 4.01, "volume": 2880394.0}, {"date": "2017-05-04", "close": 3.92, "volume": 3158213.0}, {"date": "2017-05-05", "close": 3.96, "volume": 2214062.0}, {"date": "2017-05-08", "close": 4.02, "volume": 2356705.0}, {"date": "2017-05-09", "close": 4.02, "volume": 1746514.0}, {"date": "2017-05-10", "close": 4.1, "volume": 1800236.0}, {"date": "2017-05-11", "close": 4.27, "volume": 2903752.0}, {"date": "2017-05-12", "close": 4.41, "volume": 2865941.0}, {"date": "2017-05-15", "close": 4.45, "volume": 2329443.0}, {"date": "2017-05-16", "close": 4.38, "volume": 1499520.0}, {"date": "2017-05-17", "close": 4.47, "volume": 3170025.0}, {"date": "2017-05-18", "close": 4.24, "volume": 2646024.0}, {"date": "2017-05-19", "close": 4.21, "volume": 4127407.0}, {"date": "2017-05-22", "close": 4.23, "volume": 1884492.0}, {"date": "2017-05-23", "close": 3.99, "volume": 3448978.0}, {"date": "2017-05-24", "close": 4.06, "volume": 4111170.0}, {"date": "2017-05-25", "close": 4.02, "volume": 1773166.0}, {"date": "2017-05-26", "close": 3.95, "volume": 2108426.0}, {"date": "2017-05-30", "close": 3.87, "volume": 1733137.0}, {"date": "2017-05-31", "close": 3.93, "volume": 2591858.0}, {"date": "2017-06-01", "close": 3.93, "volume": 1422538.0}, {"date": "2017-06-02", "close": 4.05, "volume": 2146717.0}, {"date": "2017-06-05", "close": 4.0, "volume": 1807551.0}, {"date": "2017-06-06", "close": 4.25, "volume": 4766831.0}, {"date": "2017-06-07", "close": 4.18, "volume": 2383402.0}, {"date": "2017-06-08", "close": 4.09, "volume": 2202614.0}, {"date": "2017-06-09", "close": 3.98, "volume": 2307906.0}, {"date": "2017-06-12", "close": 4.19, "volume": 3236537.0}, {"date": "2017-06-13", "close": 4.34, "volume": 3037505.0}, {"date": "2017-06-14", "close": 4.03, "volume": 5978579.0}, {"date": "2017-06-15", "close": 4.06, "volume": 2454467.0}, {"date": "2017-06-16", "close": 4.03, "volume": 17124420.0}, {"date": "2017-06-19", "close": 4.01, "volume": 3059429.0}, {"date": "2017-06-20", "close": 4.21, "volume": 2647221.0}, {"date": "2017-06-21", "close": 4.29, "volume": 2760807.0}, {"date": "2017-06-22", "close": 4.42, "volume": 2486835.0}, {"date": "2017-06-23", "close": 4.57, "volume": 3504388.0}, {"date": "2017-06-26", "close": 4.57, "volume": 3104812.0}, {"date": "2017-06-27", "close": 4.81, "volume": 3659799.0}, {"date": "2017-06-28", "close": 4.73, "volume": 1573641.0}, {"date": "2017-06-29", "close": 4.48, "volume": 4636003.0}, {"date": "2017-06-30", "close": 4.56, "volume": 1885989.0}, {"date": "2017-07-03", "close": 4.41, "volume": 1078155.0}, {"date": "2017-07-05", "close": 4.57, "volume": 2078087.0}, {"date": "2017-07-06", "close": 4.47, "volume": 1402425.0}, {"date": "2017-07-07", "close": 4.39, "volume": 2007649.0}, {"date": "2017-07-10", "close": 4.67, "volume": 2731624.0}, {"date": "2017-07-11", "close": 4.6, "volume": 2556278.0}, {"date": "2017-07-12", "close": 4.57, "volume": 1747774.0}, {"date": "2017-07-13", "close": 4.54, "volume": 1388636.0}, {"date": "2017-07-14", "close": 4.56, "volume": 2067980.0}, {"date": "2017-07-17", "close": 4.52, "volume": 2449776.0}, {"date": "2017-07-18", "close": 4.61, "volume": 1567631.0}, {"date": "2017-07-19", "close": 4.63, "volume": 1361623.0}, {"date": "2017-07-20", "close": 4.58, "volume": 1685766.0}, {"date": "2017-07-21", "close": 4.69, "volume": 1700357.0}, {"date": "2017-07-24", "close": 4.4, "volume": 2611470.0}, {"date": "2017-07-25", "close": 4.33, "volume": 2517820.0}, {"date": "2017-07-26", "close": 4.58, "volume": 3444181.0}, {"date": "2017-07-27", "close": 4.35, "volume": 2276936.0}, {"date": "2017-07-28", "close": 4.54, "volume": 1901581.0}, {"date": "2017-07-31", "close": 4.47, "volume": 1732262.0}, {"date": "2017-08-01", "close": 4.43, "volume": 1975884.0}, {"date": "2017-08-02", "close": 4.34, "volume": 1655172.0}, {"date": "2017-08-03", "close": 4.35, "volume": 1127005.0}, {"date": "2017-08-04", "close": 4.19, "volume": 2295949.0}, {"date": "2017-08-07", "close": 4.14, "volume": 1617850.0}, {"date": "2017-08-08", "close": 4.15, "volume": 2162273.0}, {"date": "2017-08-09", "close": 4.13, "volume": 2509429.0}, {"date": "2017-08-10", "close": 3.97, "volume": 4121554.0}, {"date": "2017-08-11", "close": 4.01, "volume": 1996545.0}, {"date": "2017-08-14", "close": 4.07, "volume": 1551611.0}, {"date": "2017-08-15", "close": 4.03, "volume": 1121965.0}, {"date": "2017-08-16", "close": 4.09, "volume": 1335917.0}, {"date": "2017-08-17", "close": 4.09, "volume": 1286958.0}, {"date": "2017-08-18", "close": 4.08, "volume": 1404445.0}, {"date": "2017-08-21", "close": 4.15, "volume": 1040984.0}, {"date": "2017-08-22", "close": 4.14, "volume": 1166402.0}, {"date": "2017-08-23", "close": 4.28, "volume": 1449580.0}, {"date": "2017-08-24", "close": 4.33, "volume": 1058301.0}, {"date": "2017-08-25", "close": 4.3, "volume": 1166373.0}, {"date": "2017-08-28", "close": 4.36, "volume": 2063975.0}, {"date": "2017-08-29", "close": 4.31, "volume": 2639988.0}, {"date": "2017-08-30", "close": 4.23, "volume": 1107083.0}, {"date": "2017-08-31", "close": 4.36, "volume": 1292534.0}, {"date": "2017-09-01", "close": 4.38, "volume": 1133158.0}, {"date": "2017-09-05", "close": 4.54, "volume": 2964832.0}, {"date": "2017-09-06", "close": 4.52, "volume": 2021785.0}, {"date": "2017-09-07", "close": 4.6, "volume": 2320101.0}, {"date": "2017-09-08", "close": 4.54, "volume": 1499375.0}, {"date": "2017-09-11", "close": 4.2, "volume": 2508038.0}, {"date": "2017-09-12", "close": 4.3, "volume": 1305162.0}, {"date": "2017-09-13", "close": 4.16, "volume": 1283370.0}, {"date": "2017-09-14", "close": 4.2, "volume": 855639.0}, {"date": "2017-09-15", "close": 4.14, "volume": 2171873.0}, {"date": "2017-09-18", "close": 4.07, "volume": 1852759.0}, {"date": "2017-09-19", "close": 4.1, "volume": 1235149.0}, {"date": "2017-09-20", "close": 4.04, "volume": 1649796.0}, {"date": "2017-09-21", "close": 4.05, "volume": 1041943.0}, {"date": "2017-09-22", "close": 4.26, "volume": 1598442.0}, {"date": "2017-09-25", "close": 4.34, "volume": 1341522.0}, {"date": "2017-09-26", "close": 4.26, "volume": 836352.0}, {"date": "2017-09-27", "close": 4.25, "volume": 950849.0}, {"date": "2017-09-28", "close": 4.21, "volume": 1472274.0}, {"date": "2017-09-29", "close": 4.12, "volume": 2077621.0}, {"date": "2017-10-02", "close": 4.14, "volume": 1237786.0}, {"date": "2017-10-03", "close": 4.15, "volume": 1235455.0}, {"date": "2017-10-04", "close": 4.06, "volume": 3266605.0}, {"date": "2017-10-05", "close": 4.1, "volume": 2293066.0}, {"date": "2017-10-06", "close": 4.21, "volume": 3062459.0}, {"date": "2017-10-09", "close": 4.22, "volume": 1734692.0}, {"date": "2017-10-10", "close": 4.19, "volume": 2153125.0}, {"date": "2017-10-11", "close": 4.31, "volume": 1678814.0}, {"date": "2017-10-12", "close": 4.25, "volume": 1105211.0}, {"date": "2017-10-13", "close": 4.21, "volume": 941341.0}, {"date": "2017-10-16", "close": 4.11, "volume": 2100510.0}, {"date": "2017-10-17", "close": 4.17, "volume": 1630419.0}, {"date": "2017-10-18", "close": 4.12, "volume": 1874759.0}, {"date": "2017-10-19", "close": 4.14, "volume": 891139.0}, {"date": "2017-10-20", "close": 4.12, "volume": 772153.0}, {"date": "2017-10-23", "close": 4.13, "volume": 1922904.0}, {"date": "2017-10-24", "close": 4.07, "volume": 987424.0}, {"date": "2017-10-25", "close": 4.06, "volume": 1509958.0}, {"date": "2017-10-26", "close": 4.06, "volume": 1368751.0}, {"date": "2017-10-27", "close": 4.07, "volume": 1054365.0}, {"date": "2017-10-30", "close": 4.1, "volume": 1553301.0}, {"date": "2017-10-31", "close": 4.07, "volume": 1364970.0}, {"date": "2017-11-01", "close": 4.1, "volume": 1721444.0}, {"date": "2017-11-02", "close": 4.08, "volume": 696707.0}, {"date": "2017-11-03", "close": 4.09, "volume": 960340.0}, {"date": "2017-11-06", "close": 4.13, "volume": 2032912.0}, {"date": "2017-11-07", "close": 4.09, "volume": 935230.0}, {"date": "2017-11-08", "close": 4.11, "volume": 783804.0}, {"date": "2017-11-09", "close": 4.12, "volume": 975386.0}, {"date": "2017-11-10", "close": 4.16, "volume": 991575.0}, {"date": "2017-11-13", "close": 4.15, "volume": 998401.0}, {"date": "2017-11-14", "close": 4.09, "volume": 1013289.0}, {"date": "2017-11-15", "close": 3.99, "volume": 1828203.0}, {"date": "2017-11-16", "close": 3.85, "volume": 2693714.0}, {"date": "2017-11-17", "close": 3.89, "volume": 2424078.0}, {"date": "2017-11-20", "close": 3.82, "volume": 1435220.0}, {"date": "2017-11-21", "close": 3.83, "volume": 562238.0}, {"date": "2017-11-22", "close": 3.86, "volume": 1083291.0}, {"date": "2017-11-24", "close": 3.85, "volume": 411263.0}, {"date": "2017-11-27", "close": 3.91, "volume": 1103676.0}, {"date": "2017-11-28", "close": 3.92, "volume": 931690.0}, {"date": "2017-11-29", "close": 3.87, "volume": 955272.0}, {"date": "2017-11-30", "close": 3.85, "volume": 940422.0}, {"date": "2017-12-01", "close": 3.86, "volume": 1237888.0}, {"date": "2017-12-04", "close": 3.83, "volume": 522401.0}, {"date": "2017-12-05", "close": 3.76, "volume": 1088987.0}, {"date": "2017-12-06", "close": 3.5, "volume": 2459252.0}, {"date": "2017-12-07", "close": 3.4, "volume": 2198064.0}, {"date": "2017-12-08", "close": 3.44, "volume": 1207551.0}, {"date": "2017-12-11", "close": 3.61, "volume": 2034706.0}, {"date": "2017-12-12", "close": 3.51, "volume": 1495269.0}, {"date": "2017-12-13", "close": 3.65, "volume": 1792242.0}, {"date": "2017-12-14", "close": 3.64, "volume": 1047006.0}, {"date": "2017-12-15", "close": 3.68, "volume": 3441740.0}, {"date": "2017-12-18", "close": 3.78, "volume": 1381352.0}, {"date": "2017-12-19", "close": 4.01, "volume": 3114294.0}, {"date": "2017-12-20", "close": 4.03, "volume": 1817619.0}, {"date": "2017-12-21", "close": 4.06, "volume": 1440328.0}, {"date": "2017-12-22", "close": 3.97, "volume": 1041652.0}, {"date": "2017-12-26", "close": 4.02, "volume": 1253822.0}, {"date": "2017-12-27", "close": 4.05, "volume": 1244430.0}, {"date": "2017-12-28", "close": 4.0, "volume": 1308570.0}, {"date": "2017-12-29", "close": 3.93, "volume": 1494055.0}, {"date": "2018-01-02", "close": 4.06, "volume": 1607196.0}, {"date": "2018-01-03", "close": 3.95, "volume": 2224325.0}, {"date": "2018-01-04", "close": 3.92, "volume": 2148665.0}, {"date": "2018-01-05", "close": 3.86, "volume": 1042685.0}, {"date": "2018-01-08", "close": 3.79, "volume": 1155514.0}, {"date": "2018-01-09", "close": 3.79, "volume": 780057.0}, {"date": "2018-01-10", "close": 3.88, "volume": 876305.0}, {"date": "2018-01-11", "close": 3.88, "volume": 921538.0}, {"date": "2018-01-12", "close": 3.96, "volume": 1045436.0}, {"date": "2018-01-16", "close": 3.96, "volume": 1036350.0}, {"date": "2018-01-17", "close": 3.97, "volume": 1698621.0}, {"date": "2018-01-18", "close": 3.91, "volume": 1197103.0}, {"date": "2018-01-19", "close": 3.98, "volume": 980305.0}, {"date": "2018-01-22", "close": 3.94, "volume": 1159611.0}, {"date": "2018-01-23", "close": 4.0, "volume": 2031772.0}, {"date": "2018-01-24", "close": 4.41, "volume": 4553002.0}, {"date": "2018-01-25", "close": 3.9, "volume": 4367937.0}, {"date": "2018-01-26", "close": 3.97, "volume": 2508914.0}, {"date": "2018-01-29", "close": 3.82, "volume": 2733275.0}, {"date": "2018-01-30", "close": 3.72, "volume": 2124367.0}, {"date": "2018-01-31", "close": 3.72, "volume": 2438169.0}, {"date": "2018-02-01", "close": 3.72, "volume": 1328768.0}, {"date": "2018-02-02", "close": 3.63, "volume": 2181587.0}, {"date": "2018-02-05", "close": 3.71, "volume": 2388780.0}, {"date": "2018-02-06", "close": 3.72, "volume": 2115751.0}, {"date": "2018-02-07", "close": 3.66, "volume": 1885486.0}, {"date": "2018-02-08", "close": 3.69, "volume": 1876451.0}, {"date": "2018-02-09", "close": 3.6, "volume": 3059502.0}, {"date": "2018-02-12", "close": 3.78, "volume": 1679718.0}, {"date": "2018-02-13", "close": 3.71, "volume": 752157.0}, {"date": "2018-02-14", "close": 4.15, "volume": 3788739.0}, {"date": "2018-02-15", "close": 4.16, "volume": 1786036.0}, {"date": "2018-02-16", "close": 4.17, "volume": 2492379.0}, {"date": "2018-02-20", "close": 4.01, "volume": 1831295.0}, {"date": "2018-02-21", "close": 4.07, "volume": 1523655.0}, {"date": "2018-02-22", "close": 4.03, "volume": 850079.0}, {"date": "2018-02-23", "close": 4.08, "volume": 843322.0}, {"date": "2018-02-26", "close": 4.07, "volume": 928737.0}, {"date": "2018-02-27", "close": 3.94, "volume": 1474447.0}, {"date": "2018-02-28", "close": 3.96, "volume": 941020.0}, {"date": "2018-03-01", "close": 4.01, "volume": 1000160.0}, {"date": "2018-03-02", "close": 3.88, "volume": 1353634.0}, {"date": "2018-03-05", "close": 4.03, "volume": 1480859.0}, {"date": "2018-03-06", "close": 4.1, "volume": 1091788.0}, {"date": "2018-03-07", "close": 3.99, "volume": 1029498.0}, {"date": "2018-03-08", "close": 4.01, "volume": 454834.0}, {"date": "2018-03-09", "close": 3.96, "volume": 715220.0}, {"date": "2018-03-12", "close": 4.0, "volume": 1463336.0}, {"date": "2018-03-13", "close": 3.97, "volume": 812243.0}, {"date": "2018-03-14", "close": 3.99, "volume": 675895.0}, {"date": "2018-03-15", "close": 4.2, "volume": 2435981.0}, {"date": "2018-03-16", "close": 4.08, "volume": 4294954.0}, {"date": "2018-03-19", "close": 4.39, "volume": 5347963.0}, {"date": "2018-03-20", "close": 4.42, "volume": 1452173.0}, {"date": "2018-03-21", "close": 4.44, "volume": 1348746.0}, {"date": "2018-03-22", "close": 4.46, "volume": 1234454.0}, {"date": "2018-03-23", "close": 4.61, "volume": 2347073.0}, {"date": "2018-03-26", "close": 4.68, "volume": 1381464.0}, {"date": "2018-03-27", "close": 4.48, "volume": 1394148.0}, {"date": "2018-03-28", "close": 4.31, "volume": 862243.0}, {"date": "2018-03-29", "close": 4.33, "volume": 1158820.0}, {"date": "2018-04-02", "close": 4.51, "volume": 1998575.0}, {"date": "2018-04-03", "close": 4.57, "volume": 1350916.0}, {"date": "2018-04-04", "close": 4.57, "volume": 1776773.0}, {"date": "2018-04-05", "close": 4.5, "volume": 1636875.0}, {"date": "2018-04-06", "close": 4.65, "volume": 1419223.0}, {"date": "2018-04-09", "close": 4.65, "volume": 751966.0}, {"date": "2018-04-10", "close": 4.61, "volume": 644349.0}, {"date": "2018-04-11", "close": 4.65, "volume": 2694531.0}, {"date": "2018-04-12", "close": 4.62, "volume": 725213.0}, {"date": "2018-04-13", "close": 4.65, "volume": 767336.0}, {"date": "2018-04-16", "close": 4.68, "volume": 640944.0}, {"date": "2018-04-17", "close": 4.61, "volume": 566519.0}, {"date": "2018-04-18", "close": 4.63, "volume": 1294644.0}, {"date": "2018-04-19", "close": 4.72, "volume": 984199.0}, {"date": "2018-04-20", "close": 4.81, "volume": 1384064.0}, {"date": "2018-04-23", "close": 4.62, "volume": 839108.0}, {"date": "2018-04-24", "close": 4.8, "volume": 1777679.0}, {"date": "2018-04-25", "close": 4.78, "volume": 1456993.0}, {"date": "2018-04-26", "close": 4.72, "volume": 656686.0}, {"date": "2018-04-27", "close": 4.75, "volume": 406749.0}, {"date": "2018-04-30", "close": 4.78, "volume": 1353227.0}, {"date": "2018-05-01", "close": 4.9, "volume": 1091883.0}, {"date": "2018-05-02", "close": 4.92, "volume": 2236286.0}, {"date": "2018-05-03", "close": 4.96, "volume": 886418.0}, {"date": "2018-05-04", "close": 5.02, "volume": 818461.0}, {"date": "2018-05-07", "close": 4.75, "volume": 1464861.0}, {"date": "2018-05-08", "close": 4.89, "volume": 1010499.0}, {"date": "2018-05-09", "close": 4.8, "volume": 1903296.0}, {"date": "2018-05-10", "close": 4.84, "volume": 857989.0}, {"date": "2018-05-11", "close": 4.9, "volume": 989572.0}, {"date": "2018-05-14", "close": 4.92, "volume": 1168472.0}, {"date": "2018-05-15", "close": 4.88, "volume": 1506454.0}, {"date": "2018-05-16", "close": 4.92, "volume": 1142175.0}, {"date": "2018-05-17", "close": 4.86, "volume": 579012.0}, {"date": "2018-05-18", "close": 4.83, "volume": 760494.0}, {"date": "2018-05-21", "close": 4.67, "volume": 1280936.0}, {"date": "2018-05-22", "close": 4.58, "volume": 1120144.0}, {"date": "2018-05-23", "close": 4.66, "volume": 759286.0}, {"date": "2018-05-24", "close": 4.81, "volume": 1154166.0}, {"date": "2018-05-25", "close": 4.86, "volume": 851925.0}, {"date": "2018-05-29", "close": 4.85, "volume": 957398.0}, {"date": "2018-05-30", "close": 4.85, "volume": 1304322.0}, {"date": "2018-05-31", "close": 4.84, "volume": 1180984.0}, {"date": "2018-06-01", "close": 4.68, "volume": 1207067.0}, {"date": "2018-06-04", "close": 4.55, "volume": 1629226.0}, {"date": "2018-06-05", "close": 4.57, "volume": 1389357.0}, {"date": "2018-06-06", "close": 4.54, "volume": 932638.0}, {"date": "2018-06-07", "close": 4.5, "volume": 653580.0}, {"date": "2018-06-08", "close": 4.45, "volume": 906505.0}, {"date": "2018-06-11", "close": 4.47, "volume": 1145907.0}, {"date": "2018-06-12", "close": 4.57, "volume": 2859271.0}, {"date": "2018-06-13", "close": 4.74, "volume": 1508192.0}, {"date": "2018-06-14", "close": 4.79, "volume": 1235995.0}, {"date": "2018-06-15", "close": 4.75, "volume": 3808825.0}, {"date": "2018-06-18", "close": 4.62, "volume": 859850.0}, {"date": "2018-06-19", "close": 4.66, "volume": 690414.0}, {"date": "2018-06-20", "close": 4.64, "volume": 811336.0}, {"date": "2018-06-21", "close": 4.6, "volume": 771561.0}, {"date": "2018-06-22", "close": 4.58, "volume": 893255.0}, {"date": "2018-06-25", "close": 4.31, "volume": 3583147.0}, {"date": "2018-06-26", "close": 4.39, "volume": 1226150.0}, {"date": "2018-06-27", "close": 4.31, "volume": 1330587.0}, {"date": "2018-06-28", "close": 4.32, "volume": 751576.0}, {"date": "2018-06-29", "close": 4.45, "volume": 886229.0}, {"date": "2018-07-02", "close": 4.47, "volume": 906358.0}, {"date": "2018-07-03", "close": 4.62, "volume": 852122.0}, {"date": "2018-07-05", "close": 4.57, "volume": 999549.0}, {"date": "2018-07-06", "close": 4.56, "volume": 698808.0}, {"date": "2018-07-09", "close": 4.43, "volume": 1115294.0}, {"date": "2018-07-10", "close": 4.46, "volume": 444462.0}, {"date": "2018-07-11", "close": 4.37, "volume": 558490.0}, {"date": "2018-07-12", "close": 4.3, "volume": 474652.0}, {"date": "2018-07-13", "close": 4.29, "volume": 485545.0}, {"date": "2018-07-16", "close": 4.32, "volume": 721308.0}, {"date": "2018-07-17", "close": 4.43, "volume": 18087900.0}, {"date": "2018-07-18", "close": 4.35, "volume": 997678.0}, {"date": "2018-07-19", "close": 4.53, "volume": 1167997.0}, {"date": "2018-07-20", "close": 4.48, "volume": 1355178.0}, {"date": "2018-07-23", "close": 4.45, "volume": 711806.0}, {"date": "2018-07-24", "close": 4.43, "volume": 1020109.0}, {"date": "2018-07-25", "close": 4.5, "volume": 731965.0}, {"date": "2018-07-26", "close": 4.47, "volume": 1232425.0}, {"date": "2018-07-27", "close": 4.35, "volume": 945236.0}, {"date": "2018-07-30", "close": 4.28, "volume": 601251.0}, {"date": "2018-07-31", "close": 4.31, "volume": 594491.0}, {"date": "2018-08-01", "close": 4.27, "volume": 1245927.0}, {"date": "2018-08-02", "close": 4.3, "volume": 612505.0}, {"date": "2018-08-03", "close": 4.3, "volume": 646410.0}, {"date": "2018-08-06", "close": 4.27, "volume": 677882.0}, {"date": "2018-08-07", "close": 4.27, "volume": 658812.0}, {"date": "2018-08-08", "close": 4.31, "volume": 555343.0}, {"date": "2018-08-09", "close": 4.31, "volume": 496086.0}, {"date": "2018-08-10", "close": 4.33, "volume": 710240.0}, {"date": "2018-08-13", "close": 4.31, "volume": 1316963.0}, {"date": "2018-08-14", "close": 4.38, "volume": 1515019.0}, {"date": "2018-08-15", "close": 4.23, "volume": 2654669.0}, {"date": "2018-08-16", "close": 3.65, "volume": 3243964.0}, {"date": "2018-08-17", "close": 3.77, "volume": 2255712.0}, {"date": "2018-08-20", "close": 3.64, "volume": 1511747.0}, {"date": "2018-08-21", "close": 3.73, "volume": 1318371.0}, {"date": "2018-08-22", "close": 3.68, "volume": 936826.0}, {"date": "2018-08-23", "close": 3.45, "volume": 2861985.0}, {"date": "2018-08-24", "close": 3.74, "volume": 1080069.0}, {"date": "2018-08-27", "close": 3.83, "volume": 847711.0}, {"date": "2018-08-28", "close": 3.74, "volume": 872969.0}, {"date": "2018-08-29", "close": 3.76, "volume": 493901.0}, {"date": "2018-08-30", "close": 3.64, "volume": 1103719.0}, {"date": "2018-08-31", "close": 3.67, "volume": 681486.0}, {"date": "2018-09-04", "close": 3.58, "volume": 1257444.0}, {"date": "2018-09-05", "close": 3.52, "volume": 650791.0}, {"date": "2018-09-06", "close": 3.49, "volume": 1065303.0}, {"date": "2018-09-07", "close": 3.49, "volume": 778283.0}, {"date": "2018-09-10", "close": 3.45, "volume": 927771.0}, {"date": "2018-09-11", "close": 3.55, "volume": 788544.0}, {"date": "2018-09-12", "close": 3.75, "volume": 1776605.0}, {"date": "2018-09-13", "close": 3.63, "volume": 938996.0}, {"date": "2018-09-14", "close": 3.54, "volume": 1019558.0}, {"date": "2018-09-17", "close": 3.68, "volume": 1258344.0}, {"date": "2018-09-18", "close": 3.71, "volume": 878087.0}, {"date": "2018-09-19", "close": 3.74, "volume": 719287.0}, {"date": "2018-09-20", "close": 3.87, "volume": 1062175.0}, {"date": "2018-09-21", "close": 3.77, "volume": 2872799.0}, {"date": "2018-09-24", "close": 3.82, "volume": 1148482.0}, {"date": "2018-09-25", "close": 3.75, "volume": 932849.0}, {"date": "2018-09-26", "close": 3.7, "volume": 744665.0}, {"date": "2018-09-27", "close": 3.65, "volume": 683015.0}, {"date": "2018-09-28", "close": 3.71, "volume": 453001.0}, {"date": "2018-10-01", "close": 3.69, "volume": 683209.0}, {"date": "2018-10-02", "close": 3.79, "volume": 1072867.0}, {"date": "2018-10-03", "close": 3.92, "volume": 2789945.0}, {"date": "2018-10-04", "close": 3.96, "volume": 1206384.0}, {"date": "2018-10-05", "close": 4.0, "volume": 750228.0}, {"date": "2018-10-08", "close": 3.94, "volume": 882174.0}, {"date": "2018-10-09", "close": 3.99, "volume": 943228.0}, {"date": "2018-10-10", "close": 3.91, "volume": 1118832.0}, {"date": "2018-10-11", "close": 4.2, "volume": 2013925.0}, {"date": "2018-10-12", "close": 4.16, "volume": 1351925.0}, {"date": "2018-10-15", "close": 4.3, "volume": 1197526.0}, {"date": "2018-10-16", "close": 4.17, "volume": 1152799.0}, {"date": "2018-10-17", "close": 4.25, "volume": 1131654.0}, {"date": "2018-10-18", "close": 4.22, "volume": 644721.0}, {"date": "2018-10-19", "close": 4.27, "volume": 1035803.0}, {"date": "2018-10-22", "close": 4.18, "volume": 563581.0}, {"date": "2018-10-23", "close": 4.27, "volume": 1045431.0}, {"date": "2018-10-24", "close": 4.25, "volume": 884426.0}, {"date": "2018-10-25", "close": 3.99, "volume": 1898855.0}, {"date": "2018-10-26", "close": 3.97, "volume": 1194215.0}, {"date": "2018-10-29", "close": 4.12, "volume": 1633365.0}, {"date": "2018-10-30", "close": 4.18, "volume": 872595.0}, {"date": "2018-10-31", "close": 4.03, "volume": 1824978.0}, {"date": "2018-11-01", "close": 4.18, "volume": 1611062.0}, {"date": "2018-11-02", "close": 4.11, "volume": 956011.0}, {"date": "2018-11-05", "close": 4.04, "volume": 1169570.0}, {"date": "2018-11-06", "close": 4.04, "volume": 662555.0}, {"date": "2018-11-07", "close": 3.99, "volume": 1133814.0}, {"date": "2018-11-08", "close": 3.99, "volume": 1268810.0}, {"date": "2018-11-09", "close": 3.9, "volume": 1469934.0}, {"date": "2018-11-12", "close": 3.78, "volume": 754360.0}, {"date": "2018-11-13", "close": 3.72, "volume": 704535.0}, {"date": "2018-11-14", "close": 3.84, "volume": 868433.0}, {"date": "2018-11-15", "close": 3.86, "volume": 1440114.0}, {"date": "2018-11-16", "close": 3.88, "volume": 2463143.0}, {"date": "2018-11-19", "close": 3.84, "volume": 1363444.0}, {"date": "2018-11-20", "close": 3.8, "volume": 1112088.0}, {"date": "2018-11-21", "close": 3.91, "volume": 1272089.0}, {"date": "2018-11-23", "close": 3.82, "volume": 315198.0}, {"date": "2018-11-26", "close": 3.73, "volume": 953568.0}, {"date": "2018-11-27", "close": 3.68, "volume": 1015042.0}, {"date": "2018-11-28", "close": 3.76, "volume": 1565117.0}, {"date": "2018-11-29", "close": 3.72, "volume": 1549802.0}, {"date": "2018-11-30", "close": 3.67, "volume": 564426.0}, {"date": "2018-12-03", "close": 3.76, "volume": 1766131.0}, {"date": "2018-12-04", "close": 3.77, "volume": 1997558.0}, {"date": "2018-12-06", "close": 3.76, "volume": 1521015.0}, {"date": "2018-12-07", "close": 3.92, "volume": 3193148.0}, {"date": "2018-12-10", "close": 3.88, "volume": 1112964.0}, {"date": "2018-12-11", "close": 3.86, "volume": 1398553.0}, {"date": "2018-12-12", "close": 3.99, "volume": 1733224.0}, {"date": "2018-12-13", "close": 3.92, "volume": 1310437.0}, {"date": "2018-12-14", "close": 3.84, "volume": 1051991.0}, {"date": "2018-12-17", "close": 3.87, "volume": 1378411.0}, {"date": "2018-12-18", "close": 3.91, "volume": 1491956.0}, {"date": "2018-12-19", "close": 3.7, "volume": 2503007.0}, {"date": "2018-12-20", "close": 3.88, "volume": 2407149.0}, {"date": "2018-12-21", "close": 3.83, "volume": 4097920.0}, {"date": "2018-12-24", "close": 3.97, "volume": 1065061.0}, {"date": "2018-12-26", "close": 3.99, "volume": 1254709.0}, {"date": "2018-12-27", "close": 4.0, "volume": 1293681.0}, {"date": "2018-12-28", "close": 3.93, "volume": 1111029.0}, {"date": "2018-12-31", "close": 3.95, "volume": 1088261.0}, {"date": "2019-01-02", "close": 3.96, "volume": 772235.0}, {"date": "2019-01-03", "close": 4.14, "volume": 1670875.0}, {"date": "2019-01-04", "close": 4.09, "volume": 970956.0}, {"date": "2019-01-07", "close": 4.0, "volume": 1059591.0}, {"date": "2019-01-08", "close": 3.99, "volume": 861900.0}, {"date": "2019-01-09", "close": 4.02, "volume": 835328.0}, {"date": "2019-01-10", "close": 3.94, "volume": 851366.0}, {"date": "2019-01-11", "close": 3.88, "volume": 604488.0}, {"date": "2019-01-14", "close": 3.83, "volume": 1037452.0}, {"date": "2019-01-15", "close": 3.74, "volume": 895786.0}, {"date": "2019-01-16", "close": 3.74, "volume": 771519.0}, {"date": "2019-01-17", "close": 3.7, "volume": 690300.0}, {"date": "2019-01-18", "close": 3.5, "volume": 1541875.0}, {"date": "2019-01-22", "close": 3.59, "volume": 1006632.0}, {"date": "2019-01-23", "close": 3.53, "volume": 983394.0}, {"date": "2019-01-24", "close": 3.51, "volume": 1172508.0}, {"date": "2019-01-25", "close": 3.64, "volume": 1348558.0}, {"date": "2019-01-28", "close": 3.69, "volume": 901884.0}, {"date": "2019-01-29", "close": 3.77, "volume": 1360941.0}, {"date": "2019-01-30", "close": 3.83, "volume": 2602579.0}, {"date": "2019-01-31", "close": 3.89, "volume": 1230835.0}, {"date": "2019-02-01", "close": 3.85, "volume": 724930.0}, {"date": "2019-02-04", "close": 3.86, "volume": 1720223.0}, {"date": "2019-02-05", "close": 3.82, "volume": 658633.0}, {"date": "2019-02-06", "close": 3.75, "volume": 658352.0}, {"date": "2019-02-07", "close": 3.68, "volume": 703574.0}, {"date": "2019-02-08", "close": 3.7, "volume": 516588.0}, {"date": "2019-02-11", "close": 3.63, "volume": 733045.0}, {"date": "2019-02-12", "close": 3.56, "volume": 615986.0}, {"date": "2019-02-13", "close": 3.64, "volume": 1345357.0}, {"date": "2019-02-14", "close": 3.72, "volume": 890928.0}, {"date": "2019-02-15", "close": 3.79, "volume": 1143454.0}, {"date": "2019-02-19", "close": 3.85, "volume": 1550527.0}, {"date": "2019-02-20", "close": 3.83, "volume": 1230473.0}, {"date": "2019-02-21", "close": 3.84, "volume": 2207030.0}, {"date": "2019-02-22", "close": 3.93, "volume": 1883381.0}, {"date": "2019-02-25", "close": 3.87, "volume": 1059956.0}, {"date": "2019-02-26", "close": 3.96, "volume": 1542559.0}, {"date": "2019-02-27", "close": 3.95, "volume": 2447901.0}, {"date": "2019-02-28", "close": 3.97, "volume": 1807903.0}, {"date": "2019-03-01", "close": 3.93, "volume": 1817224.0}, {"date": "2019-03-04", "close": 3.95, "volume": 1204682.0}, {"date": "2019-03-05", "close": 3.96, "volume": 979352.0}, {"date": "2019-03-06", "close": 3.89, "volume": 1321354.0}, {"date": "2019-03-07", "close": 4.0, "volume": 1687579.0}, {"date": "2019-03-08", "close": 4.22, "volume": 2611690.0}, {"date": "2019-03-11", "close": 4.22, "volume": 1633885.0}, {"date": "2019-03-12", "close": 4.15, "volume": 1123314.0}, {"date": "2019-03-13", "close": 4.35, "volume": 2235191.0}, {"date": "2019-03-14", "close": 4.3, "volume": 1414899.0}, {"date": "2019-03-15", "close": 4.31, "volume": 4001888.0}, {"date": "2019-03-18", "close": 4.23, "volume": 1189160.0}, {"date": "2019-03-19", "close": 4.22, "volume": 579105.0}, {"date": "2019-03-20", "close": 4.26, "volume": 1416730.0}, {"date": "2019-03-21", "close": 4.3, "volume": 969920.0}, {"date": "2019-03-22", "close": 4.32, "volume": 1183591.0}, {"date": "2019-03-25", "close": 4.45, "volume": 1507747.0}, {"date": "2019-03-26", "close": 4.42, "volume": 953391.0}, {"date": "2019-03-27", "close": 4.35, "volume": 860715.0}, {"date": "2019-03-28", "close": 4.18, "volume": 1810582.0}, {"date": "2019-03-29", "close": 4.17, "volume": 933168.0}, {"date": "2019-04-01", "close": 4.06, "volume": 1487963.0}, {"date": "2019-04-02", "close": 4.16, "volume": 876684.0}, {"date": "2019-04-03", "close": 4.25, "volume": 2164176.0}, {"date": "2019-04-04", "close": 4.33, "volume": 1061450.0}, {"date": "2019-04-05", "close": 4.29, "volume": 1916335.0}, {"date": "2019-04-08", "close": 4.41, "volume": 1081320.0}, {"date": "2019-04-09", "close": 4.49, "volume": 1092030.0}, {"date": "2019-04-10", "close": 4.37, "volume": 848505.0}, {"date": "2019-04-11", "close": 4.32, "volume": 593917.0}, {"date": "2019-04-12", "close": 4.33, "volume": 444045.0}, {"date": "2019-04-15", "close": 4.33, "volume": 1402316.0}, {"date": "2019-04-16", "close": 4.18, "volume": 1179006.0}, {"date": "2019-04-17", "close": 4.16, "volume": 947364.0}, {"date": "2019-04-18", "close": 4.12, "volume": 778565.0}, {"date": "2019-04-22", "close": 4.05, "volume": 878257.0}, {"date": "2019-04-23", "close": 4.04, "volume": 1177639.0}, {"date": "2019-04-24", "close": 4.05, "volume": 1442533.0}, {"date": "2019-04-25", "close": 4.09, "volume": 1158614.0}, {"date": "2019-04-26", "close": 4.13, "volume": 657492.0}, {"date": "2019-04-29", "close": 3.97, "volume": 4483282.0}, {"date": "2019-04-30", "close": 4.0, "volume": 642044.0}, {"date": "2019-05-01", "close": 3.96, "volume": 1354222.0}, {"date": "2019-05-02", "close": 3.9, "volume": 1343971.0}, {"date": "2019-05-03", "close": 3.91, "volume": 568106.0}, {"date": "2019-05-06", "close": 3.89, "volume": 846065.0}, {"date": "2019-05-07", "close": 3.96, "volume": 1148721.0}, {"date": "2019-05-08", "close": 3.87, "volume": 777300.0}, {"date": "2019-05-09", "close": 3.85, "volume": 886791.0}, {"date": "2019-05-10", "close": 3.84, "volume": 1921420.0}, {"date": "2019-05-13", "close": 3.97, "volume": 1801389.0}, {"date": "2019-05-14", "close": 3.93, "volume": 927707.0}, {"date": "2019-05-15", "close": 3.94, "volume": 829484.0}, {"date": "2019-05-16", "close": 3.86, "volume": 551876.0}, {"date": "2019-05-17", "close": 3.87, "volume": 1131733.0}, {"date": "2019-05-20", "close": 3.81, "volume": 749326.0}, {"date": "2019-05-21", "close": 3.83, "volume": 479705.0}, {"date": "2019-05-22", "close": 3.79, "volume": 743549.0}, {"date": "2019-05-23", "close": 3.83, "volume": 1190235.0}, {"date": "2019-05-24", "close": 3.77, "volume": 1000657.0}, {"date": "2019-05-28", "close": 3.75, "volume": 1111499.0}, {"date": "2019-05-29", "close": 3.81, "volume": 1101521.0}, {"date": "2019-05-30", "close": 3.89, "volume": 1095473.0}, {"date": "2019-05-31", "close": 4.05, "volume": 1654496.0}, {"date": "2019-06-03", "close": 4.17, "volume": 1538364.0}, {"date": "2019-06-04", "close": 4.19, "volume": 1394518.0}, {"date": "2019-06-05", "close": 4.2, "volume": 1291223.0}, {"date": "2019-06-06", "close": 4.21, "volume": 1040876.0}, {"date": "2019-06-07", "close": 4.21, "volume": 1391950.0}, {"date": "2019-06-10", "close": 4.08, "volume": 1233930.0}, {"date": "2019-06-11", "close": 4.17, "volume": 1755536.0}, {"date": "2019-06-12", "close": 4.24, "volume": 1013018.0}, {"date": "2019-06-13", "close": 4.44, "volume": 3112973.0}, {"date": "2019-06-14", "close": 4.46, "volume": 2754812.0}, {"date": "2019-06-17", "close": 4.66, "volume": 2377722.0}, {"date": "2019-06-18", "close": 4.78, "volume": 2940961.0}, {"date": "2019-06-19", "close": 4.94, "volume": 2778772.0}, {"date": "2019-06-20", "close": 5.19, "volume": 3408777.0}, {"date": "2019-06-21", "close": 5.22, "volume": 6481319.0}, {"date": "2019-06-24", "close": 5.56, "volume": 4340022.0}, {"date": "2019-06-25", "close": 5.49, "volume": 6254791.0}, {"date": "2019-06-26", "close": 5.66, "volume": 4195714.0}, {"date": "2019-06-27", "close": 5.78, "volume": 4420858.0}, {"date": "2019-06-28", "close": 5.91, "volume": 32987400.0}, {"date": "2019-07-01", "close": 5.59, "volume": 6543846.0}, {"date": "2019-07-02", "close": 5.81, "volume": 3330839.0}, {"date": "2019-07-03", "close": 5.66, "volume": 1545831.0}, {"date": "2019-07-05", "close": 5.56, "volume": 2988846.0}, {"date": "2019-07-08", "close": 5.57, "volume": 2172823.0}, {"date": "2019-07-09", "close": 5.77, "volume": 2188615.0}, {"date": "2019-07-10", "close": 5.87, "volume": 1935923.0}, {"date": "2019-07-11", "close": 5.88, "volume": 2612924.0}, {"date": "2019-07-12", "close": 6.13, "volume": 3274668.0}, {"date": "2019-07-15", "close": 6.06, "volume": 1707544.0}, {"date": "2019-07-16", "close": 6.14, "volume": 2697037.0}, {"date": "2019-07-17", "close": 6.3, "volume": 2037666.0}, {"date": "2019-07-18", "close": 6.53, "volume": 2699251.0}, {"date": "2019-07-19", "close": 6.29, "volume": 3574736.0}, {"date": "2019-07-22", "close": 6.3, "volume": 1671327.0}, {"date": "2019-07-23", "close": 6.21, "volume": 2537760.0}, {"date": "2019-07-24", "close": 6.39, "volume": 1714836.0}, {"date": "2019-07-25", "close": 6.26, "volume": 1734731.0}, {"date": "2019-07-26", "close": 6.28, "volume": 1102335.0}, {"date": "2019-07-29", "close": 6.44, "volume": 1158200.0}, {"date": "2019-07-30", "close": 6.41, "volume": 4026289.0}, {"date": "2019-07-31", "close": 6.17, "volume": 3802452.0}, {"date": "2019-08-01", "close": 6.59, "volume": 3858362.0}, {"date": "2019-08-02", "close": 6.45, "volume": 2423635.0}, {"date": "2019-08-05", "close": 6.62, "volume": 3518973.0}, {"date": "2019-08-06", "close": 6.7, "volume": 2493840.0}, {"date": "2019-08-07", "close": 6.74, "volume": 3187965.0}, {"date": "2019-08-08", "close": 6.93, "volume": 2384894.0}, {"date": "2019-08-09", "close": 6.95, "volume": 2078615.0}, {"date": "2019-08-12", "close": 6.82, "volume": 2855286.0}, {"date": "2019-08-13", "close": 6.7, "volume": 4435801.0}, {"date": "2019-08-14", "close": 6.89, "volume": 3271336.0}, {"date": "2019-08-15", "close": 7.03, "volume": 2408535.0}, {"date": "2019-08-16", "close": 6.92, "volume": 2837800.0}, {"date": "2019-08-19", "close": 6.82, "volume": 2506846.0}, {"date": "2019-08-20", "close": 7.1, "volume": 2260272.0}, {"date": "2019-08-21", "close": 7.16, "volume": 1973424.0}, {"date": "2019-08-22", "close": 7.11, "volume": 2016076.0}, {"date": "2019-08-23", "close": 7.5, "volume": 3432224.0}, {"date": "2019-08-26", "close": 7.48, "volume": 2652092.0}, {"date": "2019-08-27", "close": 7.83, "volume": 3351181.0}, {"date": "2019-08-28", "close": 7.79, "volume": 3620736.0}, {"date": "2019-08-29", "close": 7.42, "volume": 4170431.0}, {"date": "2019-08-30", "close": 7.44, "volume": 2242179.0}, {"date": "2019-09-03", "close": 7.49, "volume": 3999638.0}, {"date": "2019-09-04", "close": 7.58, "volume": 1452711.0}, {"date": "2019-09-05", "close": 7.13, "volume": 3714073.0}, {"date": "2019-09-06", "close": 6.76, "volume": 3404189.0}, {"date": "2019-09-09", "close": 6.59, "volume": 2776612.0}, {"date": "2019-09-10", "close": 6.48, "volume": 2497960.0}, {"date": "2019-09-11", "close": 6.55, "volume": 2828723.0}, {"date": "2019-09-12", "close": 6.52, "volume": 3189096.0}, {"date": "2019-09-13", "close": 6.39, "volume": 2712923.0}, {"date": "2019-09-16", "close": 6.1, "volume": 4403262.0}, {"date": "2019-09-17", "close": 6.33, "volume": 2990209.0}, {"date": "2019-09-18", "close": 6.17, "volume": 2541184.0}, {"date": "2019-09-19", "close": 6.25, "volume": 2234201.0}, {"date": "2019-09-20", "close": 6.38, "volume": 4095879.0}, {"date": "2019-09-23", "close": 6.58, "volume": 2281854.0}, {"date": "2019-09-24", "close": 6.64, "volume": 2730138.0}, {"date": "2019-09-25", "close": 6.42, "volume": 2801596.0}, {"date": "2019-09-26", "close": 6.24, "volume": 1557532.0}, {"date": "2019-09-27", "close": 6.33, "volume": 2673951.0}, {"date": "2019-09-30", "close": 6.07, "volume": 3165788.0}, {"date": "2019-10-01", "close": 6.15, "volume": 3084231.0}, {"date": "2019-10-02", "close": 6.34, "volume": 2191702.0}, {"date": "2019-10-03", "close": 6.34, "volume": 1951866.0}, {"date": "2019-10-04", "close": 6.5, "volume": 2177634.0}, {"date": "2019-10-07", "close": 6.45, "volume": 1545659.0}, {"date": "2019-10-08", "close": 6.79, "volume": 2922808.0}, {"date": "2019-10-09", "close": 6.66, "volume": 1721480.0}, {"date": "2019-10-10", "close": 6.61, "volume": 1405245.0}, {"date": "2019-10-11", "close": 6.28, "volume": 2788463.0}, {"date": "2019-10-14", "close": 6.21, "volume": 1116437.0}, {"date": "2019-10-15", "close": 6.06, "volume": 2262393.0}, {"date": "2019-10-16", "close": 6.18, "volume": 1390939.0}, {"date": "2019-10-17", "close": 6.39, "volume": 2067863.0}, {"date": "2019-10-18", "close": 6.53, "volume": 2308085.0}, {"date": "2019-10-21", "close": 6.28, "volume": 1816572.0}, {"date": "2019-10-22", "close": 6.22, "volume": 1233065.0}, {"date": "2019-10-23", "close": 6.25, "volume": 1031285.0}, {"date": "2019-10-24", "close": 6.66, "volume": 2965958.0}, {"date": "2019-10-25", "close": 6.77, "volume": 2556450.0}, {"date": "2019-10-28", "close": 6.67, "volume": 1209053.0}, {"date": "2019-10-29", "close": 6.88, "volume": 1558538.0}, {"date": "2019-10-30", "close": 7.14, "volume": 4791929.0}, {"date": "2019-10-31", "close": 7.28, "volume": 2225288.0}, {"date": "2019-11-01", "close": 7.21, "volume": 2119281.0}, {"date": "2019-11-04", "close": 6.95, "volume": 1494400.0}, {"date": "2019-11-05", "close": 6.75, "volume": 1870622.0}, {"date": "2019-11-06", "close": 6.82, "volume": 965184.0}, {"date": "2019-11-07", "close": 6.42, "volume": 3197532.0}, {"date": "2019-11-08", "close": 6.26, "volume": 3607641.0}, {"date": "2019-11-11", "close": 6.25, "volume": 2199090.0}, {"date": "2019-11-12", "close": 6.45, "volume": 1799812.0}, {"date": "2019-11-13", "close": 6.54, "volume": 1095062.0}, {"date": "2019-11-14", "close": 6.75, "volume": 1151054.0}, {"date": "2019-11-15", "close": 6.63, "volume": 1269452.0}, {"date": "2019-11-18", "close": 6.82, "volume": 1365506.0}, {"date": "2019-11-19", "close": 6.88, "volume": 1603624.0}, {"date": "2019-11-20", "close": 6.91, "volume": 979722.0}, {"date": "2019-11-21", "close": 6.73, "volume": 1429476.0}, {"date": "2019-11-22", "close": 6.65, "volume": 917868.0}, {"date": "2019-11-25", "close": 6.59, "volume": 1434875.0}, {"date": "2019-11-26", "close": 6.76, "volume": 1130412.0}, {"date": "2019-11-27", "close": 6.75, "volume": 965943.0}, {"date": "2019-11-29", "close": 6.96, "volume": 662137.0}, {"date": "2019-12-02", "close": 6.83, "volume": 1142809.0}, {"date": "2019-12-03", "close": 7.07, "volume": 1697982.0}, {"date": "2019-12-04", "close": 6.99, "volume": 1473881.0}, {"date": "2019-12-05", "close": 7.24, "volume": 1674200.0}, {"date": "2019-12-06", "close": 6.9, "volume": 1370981.0}, {"date": "2019-12-09", "close": 6.7, "volume": 1521291.0}, {"date": "2019-12-10", "close": 6.66, "volume": 1629216.0}, {"date": "2019-12-11", "close": 7.08, "volume": 3652468.0}, {"date": "2019-12-12", "close": 7.19, "volume": 3050657.0}, {"date": "2019-12-13", "close": 7.48, "volume": 3261521.0}, {"date": "2019-12-16", "close": 7.48, "volume": 1972056.0}, {"date": "2019-12-17", "close": 7.49, "volume": 1637785.0}, {"date": "2019-12-18", "close": 7.57, "volume": 1315488.0}, {"date": "2019-12-19", "close": 7.56, "volume": 1147496.0}, {"date": "2019-12-20", "close": 7.41, "volume": 3620479.0}, {"date": "2019-12-23", "close": 7.97, "volume": 2763470.0}, {"date": "2019-12-24", "close": 8.36, "volume": 1946949.0}, {"date": "2019-12-26", "close": 8.53, "volume": 1746409.0}, {"date": "2019-12-27", "close": 8.66, "volume": 2745351.0}, {"date": "2019-12-30", "close": 9.06, "volume": 2769315.0}, {"date": "2019-12-31", "close": 8.96, "volume": 2432389.0}, {"date": "2020-01-02", "close": 8.84, "volume": 2309671.0}, {"date": "2020-01-03", "close": 8.59, "volume": 2499830.0}, {"date": "2020-01-06", "close": 8.67, "volume": 2665984.0}, {"date": "2020-01-07", "close": 9.09, "volume": 2379490.0}, {"date": "2020-01-08", "close": 8.5, "volume": 2614441.0}, {"date": "2020-01-09", "close": 8.24, "volume": 2576077.0}, {"date": "2020-01-10", "close": 8.76, "volume": 4268191.0}, {"date": "2020-01-13", "close": 8.34, "volume": 3528782.0}, {"date": "2020-01-14", "close": 8.37, "volume": 1449307.0}, {"date": "2020-01-15", "close": 8.79, "volume": 2228571.0}, {"date": "2020-01-16", "close": 8.88, "volume": 1799916.0}, {"date": "2020-01-17", "close": 8.74, "volume": 1747134.0}, {"date": "2020-01-21", "close": 8.86, "volume": 1814517.0}, {"date": "2020-01-22", "close": 8.86, "volume": 2035994.0}, {"date": "2020-01-23", "close": 9.23, "volume": 3424471.0}, {"date": "2020-01-24", "close": 9.24, "volume": 2745126.0}, {"date": "2020-01-27", "close": 9.06, "volume": 2589657.0}, {"date": "2020-01-28", "close": 8.91, "volume": 1985614.0}, {"date": "2020-01-29", "close": 9.19, "volume": 1884927.0}, {"date": "2020-01-30", "close": 9.13, "volume": 1992051.0}, {"date": "2020-01-31", "close": 9.12, "volume": 2010265.0}, {"date": "2020-02-03", "close": 9.1, "volume": 1474062.0}, {"date": "2020-02-04", "close": 9.1, "volume": 2127198.0}, {"date": "2020-02-05", "close": 8.85, "volume": 2958071.0}, {"date": "2020-02-06", "close": 9.06, "volume": 2559138.0}, {"date": "2020-02-07", "close": 8.75, "volume": 1860769.0}, {"date": "2020-02-10", "close": 9.01, "volume": 1198706.0}, {"date": "2020-02-11", "close": 8.95, "volume": 4386419.0}, {"date": "2020-02-12", "close": 8.86, "volume": 1704382.0}, {"date": "2020-02-13", "close": 9.15, "volume": 1902211.0}, {"date": "2020-02-14", "close": 9.02, "volume": 1383252.0}, {"date": "2020-02-18", "close": 9.39, "volume": 2143258.0}, {"date": "2020-02-19", "close": 9.48, "volume": 1744336.0}, {"date": "2020-02-20", "close": 9.29, "volume": 2293923.0}, {"date": "2020-02-21", "close": 9.41, "volume": 1985741.0}, {"date": "2020-02-24", "close": 9.51, "volume": 3349623.0}, {"date": "2020-02-25", "close": 9.16, "volume": 2745291.0}, {"date": "2020-02-26", "close": 9.34, "volume": 2107047.0}, {"date": "2020-02-27", "close": 8.7, "volume": 3256431.0}, {"date": "2020-02-28", "close": 7.98, "volume": 5116828.0}, {"date": "2020-03-02", "close": 8.59, "volume": 2419872.0}, {"date": "2020-03-03", "close": 8.61, "volume": 5643447.0}, {"date": "2020-03-04", "close": 8.63, "volume": 2443125.0}, {"date": "2020-03-05", "close": 8.83, "volume": 2055296.0}, {"date": "2020-03-06", "close": 8.68, "volume": 3076170.0}, {"date": "2020-03-09", "close": 8.05, "volume": 2678556.0}, {"date": "2020-03-10", "close": 8.27, "volume": 3731614.0}, {"date": "2020-03-11", "close": 7.52, "volume": 3361582.0}, {"date": "2020-03-12", "close": 6.64, "volume": 4013497.0}, {"date": "2020-03-13", "close": 5.87, "volume": 5294493.0}, {"date": "2020-03-16", "close": 6.86, "volume": 6550333.0}, {"date": "2020-03-17", "close": 8.76, "volume": 8116710.0}, {"date": "2020-03-18", "close": 7.94, "volume": 4520850.0}, {"date": "2020-03-19", "close": 7.49, "volume": 4172323.0}, {"date": "2020-03-20", "close": 6.74, "volume": 6387003.0}, {"date": "2020-03-23", "close": 7.19, "volume": 3907577.0}, {"date": "2020-03-24", "close": 8.13, "volume": 4273326.0}, {"date": "2020-03-25", "close": 8.28, "volume": 4048251.0}, {"date": "2020-03-26", "close": 8.54, "volume": 2987313.0}, {"date": "2020-03-27", "close": 7.76, "volume": 2655152.0}, {"date": "2020-03-30", "close": 7.7, "volume": 2538656.0}, {"date": "2020-03-31", "close": 7.38, "volume": 3220371.0}, {"date": "2020-04-01", "close": 7.68, "volume": 3313834.0}, {"date": "2020-04-02", "close": 8.2, "volume": 3327572.0}, {"date": "2020-04-03", "close": 8.65, "volume": 3556911.0}, {"date": "2020-04-06", "close": 8.83, "volume": 4078306.0}, {"date": "2020-04-07", "close": 8.91, "volume": 3629047.0}, {"date": "2020-04-08", "close": 9.31, "volume": 2694672.0}, {"date": "2020-04-09", "close": 9.99, "volume": 4824661.0}, {"date": "2020-04-13", "close": 10.73, "volume": 3767222.0}, {"date": "2020-04-14", "close": 11.58, "volume": 7516816.0}, {"date": "2020-04-15", "close": 11.87, "volume": 3797076.0}, {"date": "2020-04-16", "close": 11.88, "volume": 4281141.0}, {"date": "2020-04-17", "close": 11.27, "volume": 3638778.0}, {"date": "2020-04-20", "close": 11.54, "volume": 2576426.0}, {"date": "2020-04-21", "close": 11.44, "volume": 3086925.0}, {"date": "2020-04-22", "close": 12.14, "volume": 3363535.0}, {"date": "2020-04-23", "close": 12.02, "volume": 3886024.0}, {"date": "2020-04-24", "close": 12.08, "volume": 2235818.0}, {"date": "2020-04-27", "close": 11.96, "volume": 1780446.0}, {"date": "2020-04-28", "close": 11.81, "volume": 2390338.0}, {"date": "2020-04-29", "close": 12.12, "volume": 3236151.0}, {"date": "2020-04-30", "close": 11.19, "volume": 3283129.0}, {"date": "2020-05-01", "close": 11.4, "volume": 4044766.0}, {"date": "2020-05-04", "close": 11.51, "volume": 2374016.0}, {"date": "2020-05-05", "close": 11.73, "volume": 2676653.0}, {"date": "2020-05-06", "close": 11.19, "volume": 2160443.0}, {"date": "2020-05-07", "close": 11.8, "volume": 3015955.0}, {"date": "2020-05-08", "close": 11.47, "volume": 2996674.0}, {"date": "2020-05-11", "close": 10.85, "volume": 2882828.0}, {"date": "2020-05-12", "close": 10.85, "volume": 3283356.0}, {"date": "2020-05-13", "close": 11.09, "volume": 2383405.0}, {"date": "2020-05-14", "close": 11.45, "volume": 2784408.0}, {"date": "2020-05-15", "close": 11.7, "volume": 3190281.0}, {"date": "2020-05-18", "close": 11.4, "volume": 2714035.0}, {"date": "2020-05-19", "close": 11.95, "volume": 3547791.0}, {"date": "2020-05-20", "close": 11.65, "volume": 3473435.0}, {"date": "2020-05-21", "close": 11.31, "volume": 2765669.0}, {"date": "2020-05-22", "close": 11.57, "volume": 2087723.0}, {"date": "2020-05-26", "close": 10.41, "volume": 5506591.0}, {"date": "2020-05-27", "close": 10.65, "volume": 4047291.0}, {"date": "2020-05-28", "close": 9.71, "volume": 10616950.0}, {"date": "2020-05-29", "close": 9.56, "volume": 5735822.0}, {"date": "2020-06-01", "close": 9.03, "volume": 7545773.0}, {"date": "2020-06-02", "close": 8.81, "volume": 5542246.0}, {"date": "2020-06-03", "close": 8.65, "volume": 4125355.0}, {"date": "2020-06-04", "close": 9.23, "volume": 5917155.0}, {"date": "2020-06-05", "close": 9.05, "volume": 3670666.0}, {"date": "2020-06-08", "close": 8.06, "volume": 7125418.0}, {"date": "2020-06-09", "close": 8.43, "volume": 3340623.0}, {"date": "2020-06-10", "close": 9.07, "volume": 5010793.0}, {"date": "2020-06-11", "close": 8.27, "volume": 4451336.0}, {"date": "2020-06-12", "close": 8.43, "volume": 2587189.0}, {"date": "2020-06-15", "close": 8.53, "volume": 2728977.0}, {"date": "2020-06-16", "close": 8.01, "volume": 3271845.0}, {"date": "2020-06-17", "close": 8.15, "volume": 1808931.0}, {"date": "2020-06-18", "close": 7.99, "volume": 2019670.0}, {"date": "2020-06-19", "close": 8.37, "volume": 5461355.0}, {"date": "2020-06-22", "close": 8.77, "volume": 2892312.0}, {"date": "2020-06-23", "close": 8.77, "volume": 2214248.0}, {"date": "2020-06-24", "close": 8.71, "volume": 4106218.0}, {"date": "2020-06-25", "close": 8.59, "volume": 2020146.0}, {"date": "2020-06-26", "close": 8.61, "volume": 5016098.0}, {"date": "2020-06-29", "close": 8.81, "volume": 1703418.0}, {"date": "2020-06-30", "close": 9.18, "volume": 2558202.0}, {"date": "2020-07-01", "close": 9.31, "volume": 2099917.0}, {"date": "2020-07-02", "close": 9.23, "volume": 1890664.0}, {"date": "2020-07-06", "close": 9.18, "volume": 2854373.0}, {"date": "2020-07-07", "close": 9.71, "volume": 2211012.0}, {"date": "2020-07-08", "close": 9.16, "volume": 4887689.0}, {"date": "2020-07-09", "close": 8.65, "volume": 5588393.0}, {"date": "2020-07-10", "close": 8.82, "volume": 1996951.0}, {"date": "2020-07-13", "close": 8.16, "volume": 3123828.0}, {"date": "2020-07-14", "close": 8.42, "volume": 1673569.0}, {"date": "2020-07-15", "close": 8.38, "volume": 2293439.0}, {"date": "2020-07-16", "close": 8.22, "volume": 1378045.0}, {"date": "2020-07-17", "close": 8.42, "volume": 1406308.0}, {"date": "2020-07-20", "close": 8.48, "volume": 1966047.0}, {"date": "2020-07-21", "close": 8.81, "volume": 2407275.0}, {"date": "2020-07-22", "close": 8.74, "volume": 2368601.0}, {"date": "2020-07-23", "close": 8.57, "volume": 2076949.0}, {"date": "2020-07-24", "close": 8.79, "volume": 1630763.0}, {"date": "2020-07-27", "close": 9.29, "volume": 2131983.0}, {"date": "2020-07-28", "close": 9.17, "volume": 1306624.0}, {"date": "2020-07-29", "close": 9.21, "volume": 2013233.0}, {"date": "2020-07-30", "close": 8.8, "volume": 1771407.0}, {"date": "2020-07-31", "close": 9.12, "volume": 1817444.0}, {"date": "2020-08-03", "close": 8.98, "volume": 1342146.0}, {"date": "2020-08-04", "close": 9.56, "volume": 2186823.0}, {"date": "2020-08-05", "close": 9.56, "volume": 2601779.0}, {"date": "2020-08-06", "close": 9.28, "volume": 1497498.0}, {"date": "2020-08-07", "close": 9.09, "volume": 1903754.0}, {"date": "2020-08-10", "close": 9.02, "volume": 1410286.0}, {"date": "2020-08-11", "close": 8.18, "volume": 2995920.0}, {"date": "2020-08-12", "close": 8.46, "volume": 2757071.0}, {"date": "2020-08-13", "close": 8.73, "volume": 1216285.0}, {"date": "2020-08-14", "close": 8.59, "volume": 932208.0}, {"date": "2020-08-17", "close": 9.37, "volume": 2036786.0}, {"date": "2020-08-18", "close": 9.44, "volume": 2184626.0}, {"date": "2020-08-19", "close": 9.22, "volume": 1568007.0}, {"date": "2020-08-20", "close": 9.4, "volume": 956563.0}, {"date": "2020-08-21", "close": 9.17, "volume": 1281141.0}, {"date": "2020-08-24", "close": 9.2, "volume": 1557450.0}, {"date": "2020-08-25", "close": 9.29, "volume": 1329209.0}, {"date": "2020-08-26", "close": 9.73, "volume": 1146710.0}, {"date": "2020-08-27", "close": 9.52, "volume": 1344099.0}, {"date": "2020-08-28", "close": 9.78, "volume": 1358775.0}, {"date": "2020-08-31", "close": 10.59, "volume": 3976165.0}, {"date": "2020-09-01", "close": 10.58, "volume": 2907685.0}, {"date": "2020-09-02", "close": 10.58, "volume": 1997301.0}, {"date": "2020-09-03", "close": 10.48, "volume": 2162398.0}, {"date": "2020-09-04", "close": 10.68, "volume": 1919233.0}, {"date": "2020-09-08", "close": 10.65, "volume": 1993847.0}, {"date": "2020-09-09", "close": 11.2, "volume": 1856923.0}, {"date": "2020-09-10", "close": 11.41, "volume": 2247451.0}, {"date": "2020-09-11", "close": 10.55, "volume": 2665642.0}, {"date": "2020-09-14", "close": 11.4, "volume": 2140253.0}, {"date": "2020-09-15", "close": 11.57, "volume": 1616848.0}, {"date": "2020-09-16", "close": 11.78, "volume": 1766633.0}, {"date": "2020-09-17", "close": 11.75, "volume": 1668964.0}, {"date": "2020-09-18", "close": 11.62, "volume": 3691709.0}, {"date": "2020-09-21", "close": 11.25, "volume": 4072194.0}, {"date": "2020-09-22", "close": 11.34, "volume": 1775804.0}, {"date": "2020-09-23", "close": 10.6, "volume": 3860528.0}, {"date": "2020-09-24", "close": 11.22, "volume": 2304687.0}, {"date": "2020-09-25", "close": 11.34, "volume": 1379363.0}, {"date": "2020-09-28", "close": 11.65, "volume": 2128924.0}, {"date": "2020-09-29", "close": 11.81, "volume": 3027368.0}, {"date": "2020-09-30", "close": 11.89, "volume": 2426649.0}, {"date": "2020-10-01", "close": 11.5, "volume": 3216454.0}, {"date": "2020-10-02", "close": 11.1, "volume": 2503199.0}, {"date": "2020-10-05", "close": 11.14, "volume": 1416555.0}, {"date": "2020-10-06", "close": 10.97, "volume": 1996829.0}, {"date": "2020-10-07", "close": 10.96, "volume": 1851969.0}, {"date": "2020-10-08", "close": 11.02, "volume": 2427214.0}, {"date": "2020-10-09", "close": 11.4, "volume": 1753885.0}, {"date": "2020-10-12", "close": 11.41, "volume": 1012795.0}, {"date": "2020-10-13", "close": 11.02, "volume": 1143624.0}, {"date": "2020-10-14", "close": 11.07, "volume": 907786.0}, {"date": "2020-10-15", "close": 11.02, "volume": 844870.0}, {"date": "2020-10-16", "close": 11.0, "volume": 845243.0}, {"date": "2020-10-19", "close": 10.98, "volume": 1172520.0}, {"date": "2020-10-20", "close": 10.88, "volume": 1108641.0}, {"date": "2020-10-21", "close": 10.89, "volume": 627009.0}, {"date": "2020-10-22", "close": 10.62, "volume": 949307.0}, {"date": "2020-10-23", "close": 10.76, "volume": 847525.0}, {"date": "2020-10-26", "close": 10.67, "volume": 695094.0}, {"date": "2020-10-27", "close": 11.1, "volume": 1019800.0}, {"date": "2020-10-28", "close": 10.22, "volume": 1982585.0}, {"date": "2020-10-29", "close": 10.16, "volume": 1063684.0}, {"date": "2020-10-30", "close": 10.36, "volume": 1282874.0}, {"date": "2020-11-02", "close": 10.66, "volume": 1157501.0}, {"date": "2020-11-03", "close": 10.95, "volume": 1431413.0}, {"date": "2020-11-04", "close": 10.62, "volume": 793546.0}, {"date": "2020-11-05", "close": 11.4, "volume": 2094881.0}, {"date": "2020-11-06", "close": 11.45, "volume": 1140878.0}, {"date": "2020-11-09", "close": 11.12, "volume": 2040771.0}, {"date": "2020-11-10", "close": 10.62, "volume": 1200694.0}, {"date": "2020-11-11", "close": 10.65, "volume": 1219745.0}, {"date": "2020-11-12", "close": 10.83, "volume": 859692.0}, {"date": "2020-11-13", "close": 10.84, "volume": 830627.0}, {"date": "2020-11-16", "close": 11.01, "volume": 1161949.0}, {"date": "2020-11-17", "close": 10.94, "volume": 1799350.0}, {"date": "2020-11-18", "close": 10.44, "volume": 1460986.0}, {"date": "2020-11-19", "close": 10.48, "volume": 1324899.0}, {"date": "2020-11-20", "close": 10.55, "volume": 1687145.0}, {"date": "2020-11-23", "close": 10.05, "volume": 1429485.0}, {"date": "2020-11-24", "close": 9.88, "volume": 2061548.0}, {"date": "2020-11-25", "close": 9.94, "volume": 1479389.0}, {"date": "2020-11-27", "close": 10.05, "volume": 918961.0}, {"date": "2020-11-30", "close": 9.96, "volume": 1695345.0}, {"date": "2020-12-01", "close": 10.17, "volume": 1892957.0}, {"date": "2020-12-02", "close": 10.31, "volume": 1029528.0}, {"date": "2020-12-03", "close": 10.13, "volume": 934541.0}, {"date": "2020-12-04", "close": 10.14, "volume": 1039714.0}, {"date": "2020-12-07", "close": 10.47, "volume": 1263911.0}, {"date": "2020-12-08", "close": 10.5, "volume": 1054166.0}, {"date": "2020-12-09", "close": 9.95, "volume": 1355314.0}, {"date": "2020-12-10", "close": 10.0, "volume": 926230.0}, {"date": "2020-12-11", "close": 9.95, "volume": 952864.0}, {"date": "2020-12-14", "close": 9.82, "volume": 1400051.0}, {"date": "2020-12-15", "close": 10.22, "volume": 1259421.0}, {"date": "2020-12-16", "close": 10.48, "volume": 1142790.0}, {"date": "2020-12-17", "close": 10.94, "volume": 1769666.0}, {"date": "2020-12-18", "close": 10.42, "volume": 2952311.0}, {"date": "2020-12-21", "close": 10.46, "volume": 1339863.0}, {"date": "2020-12-22", "close": 10.01, "volume": 1011669.0}, {"date": "2020-12-23", "close": 9.99, "volume": 1217533.0}, {"date": "2020-12-24", "close": 10.0, "volume": 671382.0}, {"date": "2020-12-28", "close": 9.79, "volume": 1067019.0}, {"date": "2020-12-29", "close": 9.7, "volume": 1181208.0}, {"date": "2020-12-30", "close": 9.97, "volume": 737378.0}, {"date": "2020-12-31", "close": 9.67, "volume": 908338.0}, {"date": "2021-01-04", "close": 10.35, "volume": 1656316.0}, {"date": "2021-01-05", "close": 10.17, "volume": 1087425.0}, {"date": "2021-01-06", "close": 10.35, "volume": 1351785.0}, {"date": "2021-01-07", "close": 10.24, "volume": 876104.0}, {"date": "2021-01-08", "close": 9.76, "volume": 2047760.0}, {"date": "2021-01-11", "close": 9.67, "volume": 879542.0}, {"date": "2021-01-12", "close": 9.76, "volume": 941215.0}, {"date": "2021-01-13", "close": 9.6, "volume": 863389.0}, {"date": "2021-01-14", "close": 9.6, "volume": 872126.0}, {"date": "2021-01-15", "close": 8.9, "volume": 2230532.0}, {"date": "2021-01-19", "close": 8.86, "volume": 1281909.0}, {"date": "2021-01-20", "close": 9.22, "volume": 1220656.0}, {"date": "2021-01-21", "close": 9.0, "volume": 808865.0}, {"date": "2021-01-22", "close": 9.1, "volume": 1162443.0}, {"date": "2021-01-25", "close": 8.97, "volume": 852386.0}, {"date": "2021-01-26", "close": 8.97, "volume": 713063.0}, {"date": "2021-01-27", "close": 8.63, "volume": 1768909.0}, {"date": "2021-01-28", "close": 9.47, "volume": 3245234.0}, {"date": "2021-01-29", "close": 9.12, "volume": 2169377.0}, {"date": "2021-02-01", "close": 9.58, "volume": 2159925.0}, {"date": "2021-02-02", "close": 9.43, "volume": 1184479.0}, {"date": "2021-02-03", "close": 9.2, "volume": 812399.0}, {"date": "2021-02-04", "close": 9.17, "volume": 813054.0}, {"date": "2021-02-05", "close": 9.17, "volume": 794156.0}, {"date": "2021-02-08", "close": 9.69, "volume": 1200283.0}, {"date": "2021-02-09", "close": 9.62, "volume": 779059.0}, {"date": "2021-02-10", "close": 9.48, "volume": 879546.0}, {"date": "2021-02-11", "close": 9.17, "volume": 768415.0}, {"date": "2021-02-12", "close": 9.37, "volume": 1052438.0}, {"date": "2021-02-16", "close": 9.02, "volume": 838849.0}, {"date": "2021-02-17", "close": 9.1, "volume": 1407592.0}, {"date": "2021-02-18", "close": 9.0, "volume": 1260861.0}, {"date": "2021-02-19", "close": 9.01, "volume": 1372297.0}, {"date": "2021-02-22", "close": 9.32, "volume": 1442394.0}, {"date": "2021-02-23", "close": 9.02, "volume": 1533818.0}, {"date": "2021-02-24", "close": 9.16, "volume": 942606.0}, {"date": "2021-02-25", "close": 8.96, "volume": 1822567.0}, {"date": "2021-02-26", "close": 8.35, "volume": 2801759.0}, {"date": "2021-03-01", "close": 8.34, "volume": 2366769.0}, {"date": "2021-03-02", "close": 8.65, "volume": 2021308.0}, {"date": "2021-03-03", "close": 8.4, "volume": 1346264.0}, {"date": "2021-03-04", "close": 8.18, "volume": 1725848.0}, {"date": "2021-03-05", "close": 8.27, "volume": 2021837.0}, {"date": "2021-03-08", "close": 8.15, "volume": 1359457.0}, {"date": "2021-03-09", "close": 8.34, "volume": 1201281.0}, {"date": "2021-03-10", "close": 8.35, "volume": 848415.0}, {"date": "2021-03-11", "close": 8.46, "volume": 1362024.0}, {"date": "2021-03-12", "close": 8.61, "volume": 1032518.0}, {"date": "2021-03-15", "close": 8.99, "volume": 1358404.0}, {"date": "2021-03-16", "close": 9.02, "volume": 927273.0}, {"date": "2021-03-17", "close": 9.37, "volume": 1274734.0}, {"date": "2021-03-18", "close": 9.2, "volume": 943502.0}, {"date": "2021-03-19", "close": 9.67, "volume": 3794685.0}, {"date": "2021-03-22", "close": 9.22, "volume": 1093888.0}, {"date": "2021-03-23", "close": 9.04, "volume": 924931.0}, {"date": "2021-03-24", "close": 8.97, "volume": 927807.0}, {"date": "2021-03-25", "close": 8.82, "volume": 804185.0}, {"date": "2021-03-26", "close": 9.05, "volume": 683294.0}, {"date": "2021-03-29", "close": 9.13, "volume": 907087.0}, {"date": "2021-03-30", "close": 8.55, "volume": 1090678.0}, {"date": "2021-03-31", "close": 8.76, "volume": 1673298.0}, {"date": "2021-04-01", "close": 9.31, "volume": 1220033.0}, {"date": "2021-04-05", "close": 9.2, "volume": 694145.0}, {"date": "2021-04-06", "close": 9.27, "volume": 819579.0}, {"date": "2021-04-07", "close": 9.0, "volume": 714768.0}, {"date": "2021-04-08", "close": 9.6, "volume": 1153105.0}, {"date": "2021-04-09", "close": 9.41, "volume": 1054838.0}, {"date": "2021-04-12", "close": 9.1, "volume": 444739.0}, {"date": "2021-04-13", "close": 9.44, "volume": 725035.0}, {"date": "2021-04-14", "close": 9.38, "volume": 723669.0}, {"date": "2021-04-15", "close": 9.73, "volume": 1144555.0}, {"date": "2021-04-16", "close": 9.63, "volume": 686764.0}, {"date": "2021-04-19", "close": 9.46, "volume": 635630.0}, {"date": "2021-04-20", "close": 9.63, "volume": 709091.0}, {"date": "2021-04-21", "close": 9.85, "volume": 803331.0}, {"date": "2021-04-22", "close": 9.79, "volume": 941931.0}, {"date": "2021-04-23", "close": 9.62, "volume": 658991.0}, {"date": "2021-04-26", "close": 9.4, "volume": 505312.0}, {"date": "2021-04-27", "close": 9.22, "volume": 633898.0}, {"date": "2021-04-28", "close": 9.44, "volume": 746559.0}, {"date": "2021-04-29", "close": 9.17, "volume": 653929.0}, {"date": "2021-04-30", "close": 8.99, "volume": 1118314.0}, {"date": "2021-05-03", "close": 9.42, "volume": 920624.0}, {"date": "2021-05-04", "close": 9.13, "volume": 621158.0}, {"date": "2021-05-05", "close": 9.21, "volume": 308215.0}, {"date": "2021-05-06", "close": 9.51, "volume": 1056771.0}, {"date": "2021-05-07", "close": 9.62, "volume": 798713.0}, {"date": "2021-05-10", "close": 9.32, "volume": 884081.0}, {"date": "2021-05-11", "close": 9.73, "volume": 839318.0}, {"date": "2021-05-12", "close": 9.34, "volume": 760834.0}, {"date": "2021-05-13", "close": 9.42, "volume": 425479.0}, {"date": "2021-05-14", "close": 9.82, "volume": 889676.0}, {"date": "2021-05-17", "close": 10.28, "volume": 1242925.0}, {"date": "2021-05-18", "close": 10.15, "volume": 1325558.0}, {"date": "2021-05-19", "close": 9.83, "volume": 1062925.0}, {"date": "2021-05-20", "close": 10.07, "volume": 629434.0}, {"date": "2021-05-21", "close": 10.23, "volume": 809779.0}, {"date": "2021-05-24", "close": 10.23, "volume": 437553.0}, {"date": "2021-05-25", "close": 10.17, "volume": 596629.0}, {"date": "2021-05-26", "close": 10.26, "volume": 448051.0}, {"date": "2021-05-27", "close": 10.2, "volume": 696880.0}, {"date": "2021-05-28", "close": 10.26, "volume": 667691.0}, {"date": "2021-06-01", "close": 10.34, "volume": 741213.0}, {"date": "2021-06-02", "close": 10.3, "volume": 642401.0}, {"date": "2021-06-03", "close": 10.16, "volume": 1115197.0}, {"date": "2021-06-04", "close": 10.22, "volume": 558696.0}, {"date": "2021-06-07", "close": 9.99, "volume": 798009.0}, {"date": "2021-06-08", "close": 9.86, "volume": 618442.0}, {"date": "2021-06-09", "close": 9.57, "volume": 816236.0}, {"date": "2021-06-10", "close": 9.83, "volume": 655483.0}, {"date": "2021-06-11", "close": 9.72, "volume": 610200.0}, {"date": "2021-06-14", "close": 9.32, "volume": 1167680.0}, {"date": "2021-06-15", "close": 9.27, "volume": 882500.0}, {"date": "2021-06-16", "close": 9.05, "volume": 1271241.0}, {"date": "2021-06-17", "close": 8.52, "volume": 1729813.0}, {"date": "2021-06-18", "close": 8.16, "volume": 3599351.0}, {"date": "2021-06-21", "close": 8.32, "volume": 1011985.0}, {"date": "2021-06-22", "close": 8.35, "volume": 1005569.0}, {"date": "2021-06-23", "close": 8.29, "volume": 1070109.0}, {"date": "2021-06-24", "close": 8.25, "volume": 701567.0}, {"date": "2021-06-25", "close": 8.01, "volume": 3371808.0}, {"date": "2021-06-28", "close": 8.07, "volume": 1303599.0}, {"date": "2021-06-29", "close": 7.99, "volume": 1333714.0}, {"date": "2021-06-30", "close": 8.01, "volume": 1257449.0}, {"date": "2021-07-01", "close": 8.02, "volume": 1035890.0}, {"date": "2021-07-02", "close": 8.55, "volume": 1677233.0}, {"date": "2021-07-06", "close": 8.41, "volume": 784112.0}, {"date": "2021-07-07", "close": 8.47, "volume": 789789.0}, {"date": "2021-07-08", "close": 8.13, "volume": 833185.0}, {"date": "2021-07-09", "close": 8.37, "volume": 538347.0}, {"date": "2021-07-12", "close": 8.21, "volume": 613334.0}, {"date": "2021-07-13", "close": 8.22, "volume": 918599.0}, {"date": "2021-07-14", "close": 8.2, "volume": 832097.0}, {"date": "2021-07-15", "close": 8.21, "volume": 798627.0}, {"date": "2021-07-16", "close": 7.96, "volume": 819314.0}, {"date": "2021-07-19", "close": 7.64, "volume": 1095736.0}, {"date": "2021-07-20", "close": 7.6, "volume": 782005.0}, {"date": "2021-07-21", "close": 7.85, "volume": 630031.0}, {"date": "2021-07-22", "close": 7.71, "volume": 499649.0}, {"date": "2021-07-23", "close": 7.66, "volume": 335529.0}, {"date": "2021-07-26", "close": 7.8, "volume": 630372.0}, {"date": "2021-07-27", "close": 7.76, "volume": 494266.0}, {"date": "2021-07-28", "close": 7.87, "volume": 818756.0}, {"date": "2021-07-29", "close": 8.02, "volume": 848972.0}, {"date": "2021-07-30", "close": 7.82, "volume": 651601.0}, {"date": "2021-08-02", "close": 7.72, "volume": 955349.0}, {"date": "2021-08-03", "close": 7.79, "volume": 777322.0}, {"date": "2021-08-04", "close": 7.61, "volume": 686827.0}, {"date": "2021-08-05", "close": 7.58, "volume": 471436.0}, {"date": "2021-08-06", "close": 7.47, "volume": 634933.0}, {"date": "2021-08-09", "close": 7.3, "volume": 543196.0}, {"date": "2021-08-10", "close": 7.28, "volume": 590296.0}, {"date": "2021-08-11", "close": 7.48, "volume": 538066.0}, {"date": "2021-08-12", "close": 7.23, "volume": 758003.0}, {"date": "2021-08-13", "close": 7.4, "volume": 655784.0}, {"date": "2021-08-16", "close": 7.33, "volume": 322112.0}, {"date": "2021-08-17", "close": 7.23, "volume": 486997.0}, {"date": "2021-08-18", "close": 6.99, "volume": 707628.0}, {"date": "2021-08-19", "close": 6.83, "volume": 876961.0}, {"date": "2021-08-20", "close": 6.89, "volume": 629003.0}, {"date": "2021-08-23", "close": 7.16, "volume": 881579.0}, {"date": "2021-08-24", "close": 7.16, "volume": 446101.0}, {"date": "2021-08-25", "close": 7.0, "volume": 439890.0}, {"date": "2021-08-26", "close": 6.95, "volume": 658695.0}, {"date": "2021-08-27", "close": 7.27, "volume": 868739.0}, {"date": "2021-08-30", "close": 7.08, "volume": 778959.0}, {"date": "2021-08-31", "close": 7.23, "volume": 557654.0}, {"date": "2021-09-01", "close": 7.07, "volume": 923505.0}, {"date": "2021-09-02", "close": 7.07, "volume": 417434.0}, {"date": "2021-09-03", "close": 7.32, "volume": 720955.0}, {"date": "2021-09-07", "close": 7.07, "volume": 625443.0}, {"date": "2021-09-08", "close": 7.14, "volume": 547903.0}, {"date": "2021-09-09", "close": 7.09, "volume": 846764.0}, {"date": "2021-09-10", "close": 6.95, "volume": 533259.0}, {"date": "2021-09-13", "close": 7.14, "volume": 692721.0}, {"date": "2021-09-14", "close": 7.13, "volume": 664744.0}, {"date": "2021-09-15", "close": 7.17, "volume": 622904.0}, {"date": "2021-09-16", "close": 6.97, "volume": 1335665.0}, {"date": "2021-09-17", "close": 6.83, "volume": 3302692.0}, {"date": "2021-09-20", "close": 6.73, "volume": 863491.0}, {"date": "2021-09-21", "close": 6.71, "volume": 647899.0}, {"date": "2021-09-22", "close": 6.8, "volume": 621400.0}, {"date": "2021-09-23", "close": 6.71, "volume": 687233.0}, {"date": "2021-09-24", "close": 6.67, "volume": 635784.0}, {"date": "2021-09-27", "close": 6.61, "volume": 772542.0}, {"date": "2021-09-28", "close": 6.72, "volume": 1103073.0}, {"date": "2021-09-29", "close": 6.62, "volume": 1251615.0}, {"date": "2021-09-30", "close": 6.88, "volume": 1194658.0}, {"date": "2021-10-01", "close": 6.84, "volume": 892121.0}, {"date": "2021-10-04", "close": 7.1, "volume": 987114.0}, {"date": "2021-10-05", "close": 7.24, "volume": 1176441.0}, {"date": "2021-10-06", "close": 7.49, "volume": 822480.0}, {"date": "2021-10-07", "close": 7.42, "volume": 873769.0}, {"date": "2021-10-08", "close": 7.31, "volume": 504813.0}, {"date": "2021-10-11", "close": 7.23, "volume": 440394.0}, {"date": "2021-10-12", "close": 7.42, "volume": 691184.0}, {"date": "2021-10-13", "close": 7.74, "volume": 946192.0}, {"date": "2021-10-14", "close": 7.73, "volume": 1060493.0}, {"date": "2021-10-15", "close": 7.63, "volume": 1060075.0}, {"date": "2021-10-18", "close": 7.4, "volume": 997766.0}, {"date": "2021-10-19", "close": 7.5, "volume": 852772.0}, {"date": "2021-10-20", "close": 7.64, "volume": 654285.0}, {"date": "2021-10-21", "close": 7.68, "volume": 704256.0}, {"date": "2021-10-22", "close": 7.64, "volume": 968354.0}, {"date": "2021-10-25", "close": 7.81, "volume": 781489.0}, {"date": "2021-10-26", "close": 7.76, "volume": 780781.0}, {"date": "2021-10-27", "close": 7.79, "volume": 753959.0}, {"date": "2021-10-28", "close": 7.65, "volume": 753230.0}, {"date": "2021-10-29", "close": 7.31, "volume": 1012298.0}, {"date": "2021-11-01", "close": 7.27, "volume": 788186.0}, {"date": "2021-11-02", "close": 7.25, "volume": 508834.0}, {"date": "2021-11-03", "close": 7.46, "volume": 972763.0}, {"date": "2021-11-04", "close": 7.41, "volume": 610091.0}, {"date": "2021-11-05", "close": 7.75, "volume": 871618.0}, {"date": "2021-11-08", "close": 7.75, "volume": 675496.0}, {"date": "2021-11-09", "close": 7.94, "volume": 634437.0}, {"date": "2021-11-10", "close": 7.92, "volume": 911288.0}, {"date": "2021-11-11", "close": 8.2, "volume": 710740.0}, {"date": "2021-11-12", "close": 8.19, "volume": 1036057.0}, {"date": "2021-11-15", "close": 8.06, "volume": 1519966.0}, {"date": "2021-11-16", "close": 7.89, "volume": 763357.0}, {"date": "2021-11-17", "close": 7.9, "volume": 703490.0}, {"date": "2021-11-18", "close": 7.76, "volume": 796496.0}, {"date": "2021-11-19", "close": 7.63, "volume": 561837.0}, {"date": "2021-11-22", "close": 7.53, "volume": 729335.0}, {"date": "2021-11-23", "close": 7.32, "volume": 892050.0}, {"date": "2021-11-24", "close": 7.39, "volume": 432367.0}, {"date": "2021-11-26", "close": 7.03, "volume": 785138.0}, {"date": "2021-11-29", "close": 6.96, "volume": 905592.0}, {"date": "2021-11-30", "close": 6.75, "volume": 1451692.0}, {"date": "2021-12-01", "close": 6.55, "volume": 1192045.0}, {"date": "2021-12-02", "close": 6.62, "volume": 1272123.0}, {"date": "2021-12-03", "close": 6.6, "volume": 1414760.0}, {"date": "2021-12-06", "close": 6.9, "volume": 1021243.0}, {"date": "2021-12-07", "close": 6.97, "volume": 1075538.0}, {"date": "2021-12-08", "close": 7.04, "volume": 525454.0}, {"date": "2021-12-09", "close": 6.89, "volume": 988379.0}, {"date": "2021-12-10", "close": 6.88, "volume": 787518.0}, {"date": "2021-12-13", "close": 7.13, "volume": 1114316.0}, {"date": "2021-12-14", "close": 6.87, "volume": 1016906.0}, {"date": "2021-12-15", "close": 6.61, "volume": 2339177.0}, {"date": "2021-12-16", "close": 6.88, "volume": 1302266.0}, {"date": "2021-12-17", "close": 6.87, "volume": 2453429.0}, {"date": "2021-12-20", "close": 6.72, "volume": 943293.0}, {"date": "2021-12-21", "close": 6.86, "volume": 799526.0}, {"date": "2021-12-22", "close": 6.95, "volume": 798267.0}, {"date": "2021-12-23", "close": 6.93, "volume": 659633.0}, {"date": "2021-12-27", "close": 6.91, "volume": 613281.0}, {"date": "2021-12-28", "close": 6.85, "volume": 831617.0}, {"date": "2021-12-29", "close": 6.75, "volume": 758432.0}, {"date": "2021-12-30", "close": 6.71, "volume": 1343836.0}, {"date": "2021-12-31", "close": 6.86, "volume": 660291.0}, {"date": "2022-01-03", "close": 6.67, "volume": 922308.0}, {"date": "2022-01-04", "close": 6.79, "volume": 795492.0}, {"date": "2022-01-05", "close": 6.64, "volume": 1122749.0}, {"date": "2022-01-06", "close": 6.37, "volume": 1084678.0}, {"date": "2022-01-07", "close": 6.37, "volume": 664784.0}, {"date": "2022-01-10", "close": 6.42, "volume": 736026.0}, {"date": "2022-01-11", "close": 6.49, "volume": 795937.0}, {"date": "2022-01-12", "close": 6.63, "volume": 1206858.0}, {"date": "2022-01-13", "close": 6.65, "volume": 1077521.0}, {"date": "2022-01-14", "close": 6.57, "volume": 1189536.0}, {"date": "2022-01-18", "close": 6.68, "volume": 1896021.0}, {"date": "2022-01-19", "close": 7.22, "volume": 1688818.0}, {"date": "2022-01-20", "close": 7.06, "volume": 1271400.0}, {"date": "2022-01-21", "close": 6.84, "volume": 1494381.0}, {"date": "2022-01-24", "close": 6.67, "volume": 1541339.0}, {"date": "2022-01-25", "close": 6.82, "volume": 1371389.0}, {"date": "2022-01-26", "close": 6.48, "volume": 1687751.0}, {"date": "2022-01-27", "close": 6.15, "volume": 1671484.0}, {"date": "2022-01-28", "close": 6.15, "volume": 2561523.0}, {"date": "2022-01-31", "close": 6.6, "volume": 2232746.0}, {"date": "2022-02-01", "close": 6.64, "volume": 1878525.0}, {"date": "2022-02-02", "close": 6.38, "volume": 1453627.0}, {"date": "2022-02-03", "close": 6.27, "volume": 1427057.0}, {"date": "2022-02-04", "close": 6.22, "volume": 1071829.0}, {"date": "2022-02-07", "close": 6.47, "volume": 1119253.0}, {"date": "2022-02-08", "close": 6.64, "volume": 1171422.0}, {"date": "2022-02-09", "close": 6.62, "volume": 1268811.0}, {"date": "2022-02-10", "close": 6.38, "volume": 1623929.0}, {"date": "2022-02-11", "close": 6.7, "volume": 2424228.0}, {"date": "2022-02-14", "close": 6.8, "volume": 1378855.0}, {"date": "2022-02-15", "close": 6.75, "volume": 979987.0}, {"date": "2022-02-16", "close": 6.96, "volume": 1146554.0}, {"date": "2022-02-17", "close": 7.23, "volume": 1611555.0}, {"date": "2022-02-18", "close": 7.05, "volume": 1447524.0}, {"date": "2022-02-22", "close": 6.93, "volume": 1250770.0}, {"date": "2022-02-23", "close": 7.14, "volume": 1830053.0}, {"date": "2022-02-24", "close": 6.93, "volume": 2562703.0}, {"date": "2022-02-25", "close": 7.06, "volume": 1024919.0}, {"date": "2022-02-28", "close": 6.98, "volume": 1521060.0}, {"date": "2022-03-01", "close": 7.25, "volume": 1606048.0}, {"date": "2022-03-02", "close": 7.29, "volume": 1633443.0}, {"date": "2022-03-03", "close": 7.19, "volume": 1536337.0}, {"date": "2022-03-04", "close": 7.46, "volume": 1360589.0}, {"date": "2022-03-07", "close": 7.52, "volume": 2251209.0}, {"date": "2022-03-08", "close": 7.69, "volume": 3458052.0}, {"date": "2022-03-09", "close": 7.66, "volume": 1808312.0}, {"date": "2022-03-10", "close": 7.79, "volume": 1431151.0}, {"date": "2022-03-11", "close": 7.69, "volume": 1710342.0}, {"date": "2022-03-14", "close": 7.55, "volume": 2567560.0}, {"date": "2022-03-15", "close": 7.9, "volume": 3368809.0}, {"date": "2022-03-16", "close": 7.7, "volume": 2189573.0}, {"date": "2022-03-17", "close": 7.9, "volume": 1754696.0}, {"date": "2022-03-18", "close": 7.84, "volume": 2602764.0}, {"date": "2022-03-21", "close": 7.87, "volume": 1571904.0}, {"date": "2022-03-22", "close": 7.75, "volume": 1741020.0}, {"date": "2022-03-23", "close": 7.75, "volume": 1311102.0}, {"date": "2022-03-24", "close": 7.74, "volume": 1043467.0}, {"date": "2022-03-25", "close": 7.72, "volume": 1080845.0}, {"date": "2022-03-28", "close": 7.61, "volume": 1731328.0}, {"date": "2022-03-29", "close": 7.63, "volume": 1600839.0}, {"date": "2022-03-30", "close": 7.68, "volume": 1268905.0}, {"date": "2022-03-31", "close": 7.73, "volume": 1707148.0}, {"date": "2022-04-01", "close": 7.97, "volume": 1155437.0}, {"date": "2022-04-04", "close": 8.0, "volume": 1234618.0}, {"date": "2022-04-05", "close": 7.76, "volume": 1204490.0}, {"date": "2022-04-06", "close": 7.72, "volume": 1294669.0}, {"date": "2022-04-07", "close": 7.75, "volume": 1638647.0}, {"date": "2022-04-08", "close": 7.91, "volume": 1063275.0}, {"date": "2022-04-11", "close": 7.77, "volume": 1331949.0}, {"date": "2022-04-12", "close": 7.87, "volume": 1645305.0}, {"date": "2022-04-13", "close": 8.16, "volume": 1483243.0}, {"date": "2022-04-14", "close": 8.2, "volume": 1312417.0}, {"date": "2022-04-18", "close": 7.85, "volume": 1418867.0}, {"date": "2022-04-19", "close": 7.66, "volume": 1372159.0}, {"date": "2022-04-20", "close": 7.71, "volume": 975984.0}, {"date": "2022-04-21", "close": 7.58, "volume": 2485639.0}, {"date": "2022-04-22", "close": 7.46, "volume": 2686799.0}, {"date": "2022-04-25", "close": 7.08, "volume": 1619929.0}, {"date": "2022-04-26", "close": 6.73, "volume": 2094646.0}, {"date": "2022-04-27", "close": 6.35, "volume": 2180443.0}, {"date": "2022-04-28", "close": 6.49, "volume": 1786952.0}, {"date": "2022-04-29", "close": 6.22, "volume": 1597791.0}, {"date": "2022-05-02", "close": 6.09, "volume": 1803104.0}, {"date": "2022-05-03", "close": 6.27, "volume": 1362122.0}, {"date": "2022-05-04", "close": 6.38, "volume": 1507609.0}, {"date": "2022-05-05", "close": 5.92, "volume": 1744238.0}, {"date": "2022-05-06", "close": 5.77, "volume": 1606215.0}, {"date": "2022-05-09", "close": 5.43, "volume": 2368306.0}, {"date": "2022-05-10", "close": 5.46, "volume": 2661013.0}, {"date": "2022-05-11", "close": 5.5, "volume": 2219672.0}, {"date": "2022-05-12", "close": 5.4, "volume": 3518072.0}, {"date": "2022-05-13", "close": 5.51, "volume": 1971753.0}, {"date": "2022-05-16", "close": 5.5, "volume": 1287675.0}, {"date": "2022-05-17", "close": 5.53, "volume": 1434898.0}, {"date": "2022-05-18", "close": 5.45, "volume": 1747130.0}, {"date": "2022-05-19", "close": 5.72, "volume": 1637280.0}, {"date": "2022-05-20", "close": 5.68, "volume": 1448673.0}, {"date": "2022-05-23", "close": 5.68, "volume": 1077776.0}, {"date": "2022-05-24", "close": 5.83, "volume": 3332381.0}, {"date": "2022-05-25", "close": 5.71, "volume": 1430303.0}, {"date": "2022-05-26", "close": 5.72, "volume": 1305082.0}, {"date": "2022-05-27", "close": 5.76, "volume": 1577594.0}, {"date": "2022-05-31", "close": 5.59, "volume": 1620446.0}, {"date": "2022-06-01", "close": 5.66, "volume": 1789848.0}, {"date": "2022-06-02", "close": 6.13, "volume": 2042224.0}, {"date": "2022-06-03", "close": 5.96, "volume": 1040779.0}, {"date": "2022-06-06", "close": 5.83, "volume": 1293206.0}, {"date": "2022-06-07", "close": 5.84, "volume": 1111855.0}, {"date": "2022-06-08", "close": 5.82, "volume": 931061.0}, {"date": "2022-06-09", "close": 5.58, "volume": 1056373.0}, {"date": "2022-06-10", "close": 5.9, "volume": 1903677.0}, {"date": "2022-06-13", "close": 5.4, "volume": 2655018.0}, {"date": "2022-06-14", "close": 5.3, "volume": 1726534.0}, {"date": "2022-06-15", "close": 5.41, "volume": 2218522.0}, {"date": "2022-06-16", "close": 5.52, "volume": 2013196.0}, {"date": "2022-06-17", "close": 5.4, "volume": 3992763.0}, {"date": "2022-06-21", "close": 5.56, "volume": 1458186.0}, {"date": "2022-06-22", "close": 5.51, "volume": 1502646.0}, {"date": "2022-06-23", "close": 5.45, "volume": 2570555.0}, {"date": "2022-06-24", "close": 5.8, "volume": 3813181.0}, {"date": "2022-06-27", "close": 5.64, "volume": 1650422.0}, {"date": "2022-06-28", "close": 5.43, "volume": 1407655.0}, {"date": "2022-06-29", "close": 5.37, "volume": 1184141.0}, {"date": "2022-06-30", "close": 4.81, "volume": 1875591.0}, {"date": "2022-07-01", "close": 4.89, "volume": 1077935.0}, {"date": "2022-07-05", "close": 4.62, "volume": 3227331.0}, {"date": "2022-07-06", "close": 4.43, "volume": 2627328.0}, {"date": "2022-07-07", "close": 4.52, "volume": 1764293.0}, {"date": "2022-07-08", "close": 4.47, "volume": 1090058.0}, {"date": "2022-07-11", "close": 4.44, "volume": 1268274.0}, {"date": "2022-07-12", "close": 4.44, "volume": 1382659.0}, {"date": "2022-07-13", "close": 4.61, "volume": 1636469.0}, {"date": "2022-07-14", "close": 4.45, "volume": 1687065.0}, {"date": "2022-07-15", "close": 4.49, "volume": 1306399.0}, {"date": "2022-07-18", "close": 4.51, "volume": 914815.0}, {"date": "2022-07-19", "close": 4.53, "volume": 872193.0}, {"date": "2022-07-20", "close": 4.45, "volume": 1167596.0}, {"date": "2022-07-21", "close": 4.54, "volume": 1349919.0}, {"date": "2022-07-22", "close": 4.5, "volume": 1427730.0}, {"date": "2022-07-25", "close": 4.56, "volume": 1351091.0}, {"date": "2022-07-26", "close": 4.57, "volume": 746684.0}, {"date": "2022-07-27", "close": 4.69, "volume": 1024229.0}, {"date": "2022-07-28", "close": 4.8, "volume": 1273199.0}, {"date": "2022-07-29", "close": 4.88, "volume": 1121618.0}, {"date": "2022-08-01", "close": 4.8, "volume": 1195276.0}, {"date": "2022-08-02", "close": 4.71, "volume": 989307.0}, {"date": "2022-08-03", "close": 4.63, "volume": 1335785.0}, {"date": "2022-08-04", "close": 4.8, "volume": 982309.0}, {"date": "2022-08-05", "close": 4.76, "volume": 1081163.0}, {"date": "2022-08-08", "close": 4.89, "volume": 949975.0}, {"date": "2022-08-09", "close": 4.89, "volume": 612576.0}, {"date": "2022-08-10", "close": 4.94, "volume": 741834.0}, {"date": "2022-08-11", "close": 4.84, "volume": 696633.0}, {"date": "2022-08-12", "close": 5.0, "volume": 712327.0}, {"date": "2022-08-15", "close": 4.91, "volume": 562559.0}, {"date": "2022-08-16", "close": 4.95, "volume": 610537.0}, {"date": "2022-08-17", "close": 4.88, "volume": 1559155.0}, {"date": "2022-08-18", "close": 4.92, "volume": 924128.0}, {"date": "2022-08-19", "close": 4.89, "volume": 1852903.0}, {"date": "2022-08-22", "close": 4.85, "volume": 1038683.0}, {"date": "2022-08-23", "close": 5.01, "volume": 1250345.0}, {"date": "2022-08-24", "close": 5.21, "volume": 952393.0}, {"date": "2022-08-25", "close": 5.24, "volume": 837869.0}, {"date": "2022-08-26", "close": 4.78, "volume": 1146354.0}, {"date": "2022-08-29", "close": 4.67, "volume": 728640.0}, {"date": "2022-08-30", "close": 4.5, "volume": 961430.0}, {"date": "2022-08-31", "close": 4.43, "volume": 910922.0}, {"date": "2022-09-01", "close": 4.09, "volume": 1854411.0}, {"date": "2022-09-02", "close": 4.28, "volume": 1607429.0}, {"date": "2022-09-06", "close": 4.3, "volume": 1152111.0}, {"date": "2022-09-07", "close": 4.49, "volume": 1231193.0}, {"date": "2022-09-08", "close": 4.52, "volume": 824910.0}, {"date": "2022-09-09", "close": 4.58, "volume": 932558.0}, {"date": "2022-09-12", "close": 4.74, "volume": 1245754.0}, {"date": "2022-09-13", "close": 4.5, "volume": 871231.0}, {"date": "2022-09-14", "close": 4.45, "volume": 788229.0}, {"date": "2022-09-15", "close": 4.39, "volume": 1981618.0}, {"date": "2022-09-16", "close": 4.45, "volume": 3216688.0}, {"date": "2022-09-19", "close": 4.61, "volume": 1366635.0}, {"date": "2022-09-20", "close": 4.42, "volume": 1403899.0}, {"date": "2022-09-21", "close": 4.43, "volume": 1896558.0}, {"date": "2022-09-22", "close": 4.44, "volume": 1646578.0}, {"date": "2022-09-23", "close": 4.31, "volume": 1643298.0}, {"date": "2022-09-26", "close": 4.26, "volume": 3223222.0}, {"date": "2022-09-27", "close": 4.3, "volume": 1673921.0}, {"date": "2022-09-28", "close": 4.54, "volume": 2070889.0}, {"date": "2022-09-29", "close": 4.66, "volume": 1194849.0}, {"date": "2022-09-30", "close": 4.69, "volume": 1389191.0}, {"date": "2022-10-03", "close": 4.93, "volume": 2168011.0}, {"date": "2022-10-04", "close": 5.06, "volume": 1179493.0}, {"date": "2022-10-05", "close": 4.75, "volume": 1153448.0}, {"date": "2022-10-06", "close": 4.75, "volume": 1171828.0}, {"date": "2022-10-07", "close": 4.56, "volume": 2124172.0}, {"date": "2022-10-10", "close": 4.52, "volume": 880714.0}, {"date": "2022-10-11", "close": 4.52, "volume": 1682296.0}, {"date": "2022-10-12", "close": 4.63, "volume": 1164188.0}, {"date": "2022-10-13", "close": 4.59, "volume": 1885164.0}, {"date": "2022-10-14", "close": 4.45, "volume": 1355653.0}, {"date": "2022-10-17", "close": 4.61, "volume": 916924.0}, {"date": "2022-10-18", "close": 4.68, "volume": 943177.0}, {"date": "2022-10-19", "close": 4.53, "volume": 1451881.0}, {"date": "2022-10-20", "close": 4.57, "volume": 1219438.0}, {"date": "2022-10-21", "close": 4.88, "volume": 1446692.0}, {"date": "2022-10-24", "close": 4.83, "volume": 1581517.0}, {"date": "2022-10-25", "close": 4.71, "volume": 2015447.0}, {"date": "2022-10-26", "close": 4.89, "volume": 2360453.0}, {"date": "2022-10-27", "close": 4.67, "volume": 1913678.0}, {"date": "2022-10-28", "close": 4.62, "volume": 1371335.0}, {"date": "2022-10-31", "close": 4.63, "volume": 897918.0}, {"date": "2022-11-01", "close": 4.79, "volume": 1031250.0}, {"date": "2022-11-02", "close": 4.45, "volume": 1373540.0}, {"date": "2022-11-03", "close": 4.4, "volume": 1201423.0}, {"date": "2022-11-04", "close": 4.87, "volume": 2046612.0}, {"date": "2022-11-07", "close": 4.98, "volume": 1363279.0}, {"date": "2022-11-08", "close": 5.24, "volume": 1702931.0}, {"date": "2022-11-09", "close": 5.16, "volume": 1329303.0}, {"date": "2022-11-10", "close": 5.67, "volume": 2205106.0}, {"date": "2022-11-11", "close": 5.59, "volume": 1678709.0}, {"date": "2022-11-14", "close": 5.56, "volume": 1578620.0}, {"date": "2022-11-15", "close": 5.44, "volume": 1426794.0}, {"date": "2022-11-16", "close": 5.38, "volume": 1118182.0}, {"date": "2022-11-17", "close": 5.33, "volume": 967904.0}, {"date": "2022-11-18", "close": 5.44, "volume": 1002057.0}, {"date": "2022-11-21", "close": 5.4, "volume": 1133983.0}, {"date": "2022-11-22", "close": 5.61, "volume": 1712882.0}, {"date": "2022-11-23", "close": 5.83, "volume": 1555993.0}, {"date": "2022-11-25", "close": 5.72, "volume": 517787.0}, {"date": "2022-11-28", "close": 5.45, "volume": 2267458.0}, {"date": "2022-11-29", "close": 5.64, "volume": 1067467.0}, {"date": "2022-11-30", "close": 5.77, "volume": 1816887.0}, {"date": "2022-12-01", "close": 6.03, "volume": 1434425.0}, {"date": "2022-12-02", "close": 6.11, "volume": 999015.0}, {"date": "2022-12-05", "close": 5.95, "volume": 918973.0}, {"date": "2022-12-06", "close": 5.83, "volume": 912148.0}, {"date": "2022-12-07", "close": 5.96, "volume": 1072490.0}, {"date": "2022-12-08", "close": 5.95, "volume": 1091572.0}, {"date": "2022-12-09", "close": 5.96, "volume": 993057.0}, {"date": "2022-12-12", "close": 5.89, "volume": 815241.0}, {"date": "2022-12-13", "close": 6.03, "volume": 1416401.0}, {"date": "2022-12-14", "close": 5.92, "volume": 1123599.0}, {"date": "2022-12-15", "close": 5.64, "volume": 1204549.0}, {"date": "2022-12-16", "close": 5.73, "volume": 2227864.0}, {"date": "2022-12-19", "close": 5.73, "volume": 1024443.0}, {"date": "2022-12-20", "close": 6.09, "volume": 1772012.0}, {"date": "2022-12-21", "close": 6.15, "volume": 1083492.0}, {"date": "2022-12-22", "close": 6.09, "volume": 1146837.0}, {"date": "2022-12-23", "close": 6.16, "volume": 1013820.0}, {"date": "2022-12-27", "close": 6.31, "volume": 808885.0}, {"date": "2022-12-28", "close": 6.04, "volume": 805074.0}, {"date": "2022-12-29", "close": 6.04, "volume": 797104.0}, {"date": "2022-12-30", "close": 5.98, "volume": 737123.0}, {"date": "2023-01-03", "close": 6.05, "volume": 949288.0}, {"date": "2023-01-04", "close": 6.55, "volume": 1305070.0}, {"date": "2023-01-05", "close": 6.72, "volume": 1267361.0}, {"date": "2023-01-06", "close": 6.76, "volume": 1581020.0}, {"date": "2023-01-09", "close": 6.66, "volume": 1034464.0}, {"date": "2023-01-10", "close": 6.83, "volume": 627956.0}, {"date": "2023-01-11", "close": 6.76, "volume": 1042802.0}, {"date": "2023-01-12", "close": 6.79, "volume": 1234590.0}, {"date": "2023-01-13", "close": 6.8, "volume": 1532279.0}, {"date": "2023-01-17", "close": 6.47, "volume": 1513216.0}, {"date": "2023-01-18", "close": 6.49, "volume": 1382658.0}, {"date": "2023-01-19", "close": 6.59, "volume": 1529561.0}, {"date": "2023-01-20", "close": 6.79, "volume": 1164509.0}, {"date": "2023-01-23", "close": 6.8, "volume": 833970.0}, {"date": "2023-01-24", "close": 6.94, "volume": 969777.0}, {"date": "2023-01-25", "close": 6.95, "volume": 906846.0}, {"date": "2023-01-26", "close": 6.5, "volume": 1481687.0}, {"date": "2023-01-27", "close": 6.32, "volume": 936238.0}, {"date": "2023-01-30", "close": 6.23, "volume": 868365.0}, {"date": "2023-01-31", "close": 6.31, "volume": 1834245.0}, {"date": "2023-02-01", "close": 6.42, "volume": 1475020.0}, {"date": "2023-02-02", "close": 6.39, "volume": 1591428.0}, {"date": "2023-02-03", "close": 6.2, "volume": 1047637.0}, {"date": "2023-02-06", "close": 6.16, "volume": 1176555.0}, {"date": "2023-02-07", "close": 6.19, "volume": 1034373.0}, {"date": "2023-02-08", "close": 6.1, "volume": 750342.0}, {"date": "2023-02-09", "close": 6.08, "volume": 1174939.0}, {"date": "2023-02-10", "close": 6.05, "volume": 667327.0}, {"date": "2023-02-13", "close": 6.03, "volume": 588352.0}, {"date": "2023-02-14", "close": 6.04, "volume": 840117.0}, {"date": "2023-02-15", "close": 5.87, "volume": 927766.0}, {"date": "2023-02-16", "close": 5.84, "volume": 1285316.0}, {"date": "2023-02-17", "close": 5.83, "volume": 712005.0}, {"date": "2023-02-21", "close": 5.69, "volume": 797478.0}, {"date": "2023-02-22", "close": 5.6, "volume": 606931.0}, {"date": "2023-02-23", "close": 5.54, "volume": 551311.0}, {"date": "2023-02-24", "close": 5.5, "volume": 805014.0}, {"date": "2023-02-27", "close": 5.54, "volume": 595877.0}, {"date": "2023-02-28", "close": 5.59, "volume": 960593.0}, {"date": "2023-03-01", "close": 5.75, "volume": 706325.0}, {"date": "2023-03-02", "close": 5.71, "volume": 365625.0}, {"date": "2023-03-03", "close": 5.8, "volume": 507954.0}, {"date": "2023-03-06", "close": 5.66, "volume": 674467.0}, {"date": "2023-03-07", "close": 5.45, "volume": 786065.0}, {"date": "2023-03-08", "close": 5.4, "volume": 747504.0}, {"date": "2023-03-09", "close": 5.32, "volume": 743524.0}, {"date": "2023-03-10", "close": 5.32, "volume": 793508.0}, {"date": "2023-03-13", "close": 5.63, "volume": 1138820.0}, {"date": "2023-03-14", "close": 5.67, "volume": 1604313.0}, {"date": "2023-03-15", "close": 5.6, "volume": 1237895.0}, {"date": "2023-03-16", "close": 5.6, "volume": 815742.0}, {"date": "2023-03-17", "close": 5.77, "volume": 4438963.0}, {"date": "2023-03-20", "close": 5.91, "volume": 1295359.0}, {"date": "2023-03-21", "close": 5.66, "volume": 732451.0}, {"date": "2023-03-22", "close": 5.69, "volume": 1045309.0}, {"date": "2023-03-23", "close": 5.82, "volume": 930663.0}, {"date": "2023-03-24", "close": 5.99, "volume": 962491.0}, {"date": "2023-03-27", "close": 5.94, "volume": 831701.0}, {"date": "2023-03-28", "close": 6.11, "volume": 640956.0}, {"date": "2023-03-29", "close": 6.11, "volume": 969101.0}, {"date": "2023-03-30", "close": 6.26, "volume": 1069968.0}, {"date": "2023-03-31", "close": 6.22, "volume": 1232935.0}, {"date": "2023-04-03", "close": 6.35, "volume": 1249664.0}, {"date": "2023-04-04", "close": 6.55, "volume": 2000658.0}, {"date": "2023-04-05", "close": 6.03, "volume": 2451836.0}, {"date": "2023-04-06", "close": 6.04, "volume": 1005665.0}, {"date": "2023-04-10", "close": 5.94, "volume": 1525590.0}, {"date": "2023-04-11", "close": 6.11, "volume": 1505628.0}, {"date": "2023-04-12", "close": 6.21, "volume": 1025985.0}, {"date": "2023-04-13", "close": 6.41, "volume": 1267648.0}, {"date": "2023-04-14", "close": 6.22, "volume": 1084432.0}, {"date": "2023-04-17", "close": 5.86, "volume": 944171.0}, {"date": "2023-04-18", "close": 5.88, "volume": 1068343.0}, {"date": "2023-04-19", "close": 5.65, "volume": 1282222.0}, {"date": "2023-04-20", "close": 5.67, "volume": 741837.0}, {"date": "2023-04-21", "close": 5.56, "volume": 825092.0}, {"date": "2023-04-24", "close": 5.57, "volume": 660371.0}, {"date": "2023-04-25", "close": 5.54, "volume": 729448.0}, {"date": "2023-04-26", "close": 5.42, "volume": 998393.0}, {"date": "2023-04-27", "close": 5.47, "volume": 656892.0}, {"date": "2023-04-28", "close": 5.44, "volume": 861237.0}, {"date": "2023-05-01", "close": 5.43, "volume": 625834.0}, {"date": "2023-05-02", "close": 5.51, "volume": 1094450.0}, {"date": "2023-05-03", "close": 5.54, "volume": 1082692.0}, {"date": "2023-05-04", "close": 5.68, "volume": 1229186.0}, {"date": "2023-05-05", "close": 5.62, "volume": 1056477.0}, {"date": "2023-05-08", "close": 5.51, "volume": 671734.0}, {"date": "2023-05-09", "close": 5.57, "volume": 612140.0}, {"date": "2023-05-10", "close": 5.53, "volume": 652809.0}, {"date": "2023-05-11", "close": 5.3, "volume": 1029540.0}, {"date": "2023-05-12", "close": 5.38, "volume": 878723.0}, {"date": "2023-05-15", "close": 5.49, "volume": 683082.0}, {"date": "2023-05-16", "close": 5.42, "volume": 1199434.0}, {"date": "2023-05-17", "close": 5.42, "volume": 1163173.0}, {"date": "2023-05-18", "close": 5.34, "volume": 928678.0}, {"date": "2023-05-19", "close": 5.36, "volume": 947410.0}, {"date": "2023-05-22", "close": 5.44, "volume": 746339.0}, {"date": "2023-05-23", "close": 5.52, "volume": 1075134.0}, {"date": "2023-05-24", "close": 5.37, "volume": 1659737.0}, {"date": "2023-05-25", "close": 5.26, "volume": 2092527.0}, {"date": "2023-05-26", "close": 5.24, "volume": 1775600.0}, {"date": "2023-05-30", "close": 5.01, "volume": 1599263.0}, {"date": "2023-05-31", "close": 5.15, "volume": 1264730.0}, {"date": "2023-06-01", "close": 5.28, "volume": 1014245.0}, {"date": "2023-06-02", "close": 5.21, "volume": 1164316.0}, {"date": "2023-06-05", "close": 5.26, "volume": 576680.0}, {"date": "2023-06-06", "close": 5.35, "volume": 864629.0}, {"date": "2023-06-07", "close": 5.33, "volume": 1358408.0}, {"date": "2023-06-08", "close": 5.33, "volume": 822750.0}, {"date": "2023-06-09", "close": 5.22, "volume": 1010926.0}, {"date": "2023-06-12", "close": 5.1, "volume": 1333504.0}, {"date": "2023-06-13", "close": 5.12, "volume": 1155691.0}, {"date": "2023-06-14", "close": 5.09, "volume": 1231173.0}, {"date": "2023-06-15", "close": 5.0, "volume": 1295117.0}, {"date": "2023-06-16", "close": 5.08, "volume": 2760031.0}, {"date": "2023-06-20", "close": 4.85, "volume": 1314778.0}, {"date": "2023-06-21", "close": 4.78, "volume": 1107865.0}, {"date": "2023-06-22", "close": 4.7, "volume": 1201813.0}, {"date": "2023-06-23", "close": 4.58, "volume": 2586218.0}, {"date": "2023-06-26", "close": 4.61, "volume": 1034061.0}, {"date": "2023-06-27", "close": 4.57, "volume": 1212177.0}, {"date": "2023-06-28", "close": 3.96, "volume": 4823217.0}, {"date": "2023-06-29", "close": 3.89, "volume": 2081021.0}, {"date": "2023-06-30", "close": 3.99, "volume": 2405047.0}, {"date": "2023-07-03", "close": 4.07, "volume": 675756.0}, {"date": "2023-07-05", "close": 3.94, "volume": 2879296.0}, {"date": "2023-07-06", "close": 3.93, "volume": 2011604.0}, {"date": "2023-07-07", "close": 3.94, "volume": 1048703.0}, {"date": "2023-07-10", "close": 4.11, "volume": 1426301.0}, {"date": "2023-07-11", "close": 4.24, "volume": 916395.0}, {"date": "2023-07-12", "close": 4.38, "volume": 1895060.0}, {"date": "2023-07-13", "close": 4.44, "volume": 1817446.0}, {"date": "2023-07-14", "close": 4.31, "volume": 951222.0}, {"date": "2023-07-17", "close": 4.44, "volume": 1292036.0}, {"date": "2023-07-18", "close": 4.6, "volume": 1220413.0}, {"date": "2023-07-19", "close": 4.61, "volume": 771260.0}, {"date": "2023-07-20", "close": 4.49, "volume": 767361.0}, {"date": "2023-07-21", "close": 4.42, "volume": 901102.0}, {"date": "2023-07-24", "close": 4.45, "volume": 659014.0}, {"date": "2023-07-25", "close": 4.47, "volume": 653439.0}, {"date": "2023-07-26", "close": 4.46, "volume": 662207.0}, {"date": "2023-07-27", "close": 4.27, "volume": 1169121.0}, {"date": "2023-07-28", "close": 4.36, "volume": 912255.0}, {"date": "2023-07-31", "close": 4.51, "volume": 859251.0}, {"date": "2023-08-01", "close": 4.38, "volume": 776706.0}, {"date": "2023-08-02", "close": 4.31, "volume": 795362.0}, {"date": "2023-08-03", "close": 4.28, "volume": 871503.0}, {"date": "2023-08-04", "close": 4.36, "volume": 557469.0}, {"date": "2023-08-07", "close": 4.36, "volume": 445388.0}, {"date": "2023-08-08", "close": 4.25, "volume": 1106641.0}, {"date": "2023-08-09", "close": 4.24, "volume": 624782.0}, {"date": "2023-08-10", "close": 4.29, "volume": 645214.0}, {"date": "2023-08-11", "close": 4.36, "volume": 597757.0}, {"date": "2023-08-14", "close": 4.22, "volume": 906525.0}, {"date": "2023-08-15", "close": 4.13, "volume": 686507.0}, {"date": "2023-08-16", "close": 4.06, "volume": 891522.0}, {"date": "2023-08-17", "close": 4.13, "volume": 786388.0}, {"date": "2023-08-18", "close": 4.08, "volume": 874535.0}, {"date": "2023-08-21", "close": 4.05, "volume": 1446137.0}, {"date": "2023-08-22", "close": 4.01, "volume": 668092.0}, {"date": "2023-08-23", "close": 4.16, "volume": 859474.0}, {"date": "2023-08-24", "close": 4.12, "volume": 1054132.0}, {"date": "2023-08-25", "close": 3.99, "volume": 1006988.0}, {"date": "2023-08-28", "close": 4.25, "volume": 1062560.0}, {"date": "2023-08-29", "close": 4.28, "volume": 876447.0}, {"date": "2023-08-30", "close": 4.29, "volume": 976541.0}, {"date": "2023-08-31", "close": 4.12, "volume": 1244710.0}, {"date": "2023-09-01", "close": 4.18, "volume": 812498.0}, {"date": "2023-09-05", "close": 4.01, "volume": 982152.0}, {"date": "2023-09-06", "close": 3.93, "volume": 1336104.0}, {"date": "2023-09-07", "close": 3.9, "volume": 1529431.0}, {"date": "2023-09-08", "close": 3.95, "volume": 1671535.0}, {"date": "2023-09-11", "close": 3.94, "volume": 1241701.0}, {"date": "2023-09-12", "close": 3.97, "volume": 1095962.0}, {"date": "2023-09-13", "close": 3.96, "volume": 1141629.0}, {"date": "2023-09-14", "close": 4.01, "volume": 1456697.0}, {"date": "2023-09-15", "close": 4.09, "volume": 3393678.0}, {"date": "2023-09-18", "close": 4.11, "volume": 1334032.0}, {"date": "2023-09-19", "close": 4.11, "volume": 1526171.0}, {"date": "2023-09-20", "close": 4.39, "volume": 2039485.0}, {"date": "2023-09-21", "close": 4.36, "volume": 1472755.0}, {"date": "2023-09-22", "close": 4.35, "volume": 1107852.0}, {"date": "2023-09-25", "close": 4.27, "volume": 1295616.0}, {"date": "2023-09-26", "close": 4.15, "volume": 827017.0}, {"date": "2023-09-27", "close": 4.01, "volume": 1380437.0}, {"date": "2023-09-28", "close": 3.95, "volume": 1682124.0}, {"date": "2023-09-29", "close": 3.84, "volume": 1650781.0}, {"date": "2023-10-02", "close": 3.55, "volume": 2169538.0}, {"date": "2023-10-03", "close": 3.52, "volume": 1607440.0}, {"date": "2023-10-04", "close": 3.44, "volume": 1375997.0}, {"date": "2023-10-05", "close": 3.41, "volume": 1609407.0}, {"date": "2023-10-06", "close": 3.52, "volume": 1400838.0}, {"date": "2023-10-09", "close": 3.65, "volume": 1012695.0}, {"date": "2023-10-10", "close": 3.69, "volume": 920150.0}, {"date": "2023-10-11", "close": 3.78, "volume": 931486.0}, {"date": "2023-10-12", "close": 3.54, "volume": 1936881.0}, {"date": "2023-10-13", "close": 3.78, "volume": 2098206.0}, {"date": "2023-10-16", "close": 3.81, "volume": 1437298.0}, {"date": "2023-10-17", "close": 3.84, "volume": 1313789.0}, {"date": "2023-10-18", "close": 3.86, "volume": 1446895.0}, {"date": "2023-10-19", "close": 3.74, "volume": 1974587.0}, {"date": "2023-10-20", "close": 3.82, "volume": 2206588.0}, {"date": "2023-10-23", "close": 3.69, "volume": 1466819.0}, {"date": "2023-10-24", "close": 3.71, "volume": 1133856.0}, {"date": "2023-10-25", "close": 3.58, "volume": 1332483.0}, {"date": "2023-10-26", "close": 3.62, "volume": 1257135.0}, {"date": "2023-10-27", "close": 3.67, "volume": 1109201.0}, {"date": "2023-10-30", "close": 3.64, "volume": 1184420.0}, {"date": "2023-10-31", "close": 3.52, "volume": 1779830.0}, {"date": "2023-11-01", "close": 3.47, "volume": 1232776.0}, {"date": "2023-11-02", "close": 3.57, "volume": 1246862.0}, {"date": "2023-11-03", "close": 3.83, "volume": 1354495.0}, {"date": "2023-11-06", "close": 3.74, "volume": 867126.0}, {"date": "2023-11-07", "close": 3.63, "volume": 900623.0}, {"date": "2023-11-08", "close": 3.6, "volume": 1014054.0}, {"date": "2023-11-09", "close": 3.57, "volume": 624768.0}, {"date": "2023-11-10", "close": 3.58, "volume": 926929.0}, {"date": "2023-11-13", "close": 3.65, "volume": 1195306.0}, {"date": "2023-11-14", "close": 3.97, "volume": 1364342.0}, {"date": "2023-11-15", "close": 3.86, "volume": 989904.0}, {"date": "2023-11-16", "close": 3.92, "volume": 1355701.0}, {"date": "2023-11-17", "close": 3.98, "volume": 1110323.0}, {"date": "2023-11-20", "close": 3.83, "volume": 1417570.0}, {"date": "2023-11-21", "close": 3.89, "volume": 1096994.0}, {"date": "2023-11-22", "close": 3.91, "volume": 861921.0}, {"date": "2023-11-24", "close": 3.92, "volume": 914786.0}, {"date": "2023-11-27", "close": 4.01, "volume": 2794749.0}, {"date": "2023-11-28", "close": 4.22, "volume": 1329982.0}, {"date": "2023-11-29", "close": 4.25, "volume": 1109270.0}, {"date": "2023-11-30", "close": 4.2, "volume": 1308552.0}, {"date": "2023-12-01", "close": 4.33, "volume": 1684258.0}, {"date": "2023-12-04", "close": 4.2, "volume": 2435005.0}, {"date": "2023-12-05", "close": 4.09, "volume": 1481356.0}, {"date": "2023-12-06", "close": 4.07, "volume": 1386050.0}, {"date": "2023-12-07", "close": 4.05, "volume": 1395079.0}, {"date": "2023-12-08", "close": 4.0, "volume": 1288715.0}, {"date": "2023-12-11", "close": 3.65, "volume": 2400503.0}, {"date": "2023-12-12", "close": 3.31, "volume": 2429798.0}, {"date": "2023-12-13", "close": 3.65, "volume": 2309771.0}, {"date": "2023-12-14", "close": 3.69, "volume": 2678238.0}, {"date": "2023-12-15", "close": 3.44, "volume": 4301396.0}, {"date": "2023-12-18", "close": 3.46, "volume": 2984199.0}, {"date": "2023-12-19", "close": 3.63, "volume": 2377759.0}, {"date": "2023-12-20", "close": 3.51, "volume": 1965780.0}, {"date": "2023-12-21", "close": 3.58, "volume": 1585145.0}, {"date": "2023-12-22", "close": 3.69, "volume": 1495641.0}, {"date": "2023-12-26", "close": 3.72, "volume": 845822.0}, {"date": "2023-12-27", "close": 3.85, "volume": 2238833.0}, {"date": "2023-12-28", "close": 3.77, "volume": 1665285.0}, {"date": "2023-12-29", "close": 3.74, "volume": 1411852.0}, {"date": "2024-01-02", "close": 3.8, "volume": 1906707.0}, {"date": "2024-01-03", "close": 3.68, "volume": 1756889.0}, {"date": "2024-01-04", "close": 3.67, "volume": 1963452.0}, {"date": "2024-01-05", "close": 3.66, "volume": 1821059.0}, {"date": "2024-01-08", "close": 3.68, "volume": 1595489.0}, {"date": "2024-01-09", "close": 3.57, "volume": 3371097.0}, {"date": "2024-01-10", "close": 3.57, "volume": 2196795.0}, {"date": "2024-01-11", "close": 3.53, "volume": 2736263.0}, {"date": "2024-01-12", "close": 3.55, "volume": 1846208.0}, {"date": "2024-01-16", "close": 3.54, "volume": 3169310.0}, {"date": "2024-01-17", "close": 3.52, "volume": 2394096.0}, {"date": "2024-01-18", "close": 3.52, "volume": 2753518.0}, {"date": "2024-01-19", "close": 3.58, "volume": 2976700.0}, {"date": "2024-01-22", "close": 3.5, "volume": 4163900.0}, {"date": "2024-01-23", "close": 3.47, "volume": 3125058.0}, {"date": "2024-01-24", "close": 3.17, "volume": 4998159.0}, {"date": "2024-01-25", "close": 2.97, "volume": 3023868.0}, {"date": "2024-01-26", "close": 2.83, "volume": 2821243.0}, {"date": "2024-01-29", "close": 2.8, "volume": 3824133.0}, {"date": "2024-01-30", "close": 2.64, "volume": 3001761.0}, {"date": "2024-01-31", "close": 2.56, "volume": 2789595.0}, {"date": "2024-02-01", "close": 2.6, "volume": 2163045.0}, {"date": "2024-02-02", "close": 2.5, "volume": 2523496.0}, {"date": "2024-02-05", "close": 2.39, "volume": 2901428.0}, {"date": "2024-02-06", "close": 2.41, "volume": 910746.0}, {"date": "2024-02-07", "close": 2.28, "volume": 1912681.0}, {"date": "2024-02-08", "close": 2.37, "volume": 1789340.0}, {"date": "2024-02-09", "close": 2.45, "volume": 2957639.0}, {"date": "2024-02-12", "close": 2.51, "volume": 2464542.0}, {"date": "2024-02-13", "close": 2.35, "volume": 2160659.0}, {"date": "2024-02-14", "close": 2.43, "volume": 2103852.0}, {"date": "2024-02-15", "close": 2.53, "volume": 2816570.0}, {"date": "2024-02-16", "close": 2.37, "volume": 3119063.0}, {"date": "2024-02-20", "close": 2.39, "volume": 2400410.0}, {"date": "2024-02-21", "close": 2.39, "volume": 1849061.0}, {"date": "2024-02-22", "close": 2.37, "volume": 3655286.0}, {"date": "2024-02-23", "close": 2.4, "volume": 2058755.0}, {"date": "2024-02-26", "close": 2.36, "volume": 1883243.0}, {"date": "2024-02-27", "close": 2.37, "volume": 1456979.0}, {"date": "2024-02-28", "close": 2.33, "volume": 1311464.0}, {"date": "2024-02-29", "close": 2.48, "volume": 2060573.0}, {"date": "2024-03-01", "close": 2.49, "volume": 2829934.0}, {"date": "2024-03-04", "close": 2.49, "volume": 2126838.0}, {"date": "2024-03-05", "close": 2.52, "volume": 3739657.0}, {"date": "2024-03-06", "close": 2.48, "volume": 2643104.0}, {"date": "2024-03-07", "close": 2.61, "volume": 3662038.0}, {"date": "2024-03-08", "close": 2.55, "volume": 1662805.0}, {"date": "2024-03-11", "close": 2.65, "volume": 1791758.0}, {"date": "2024-03-12", "close": 2.48, "volume": 2176495.0}, {"date": "2024-03-13", "close": 2.59, "volume": 2853847.0}, {"date": "2024-03-14", "close": 2.59, "volume": 2382303.0}, {"date": "2024-03-15", "close": 2.75, "volume": 5015502.0}, {"date": "2024-03-18", "close": 2.63, "volume": 1346593.0}, {"date": "2024-03-19", "close": 2.62, "volume": 1183734.0}, {"date": "2024-03-20", "close": 2.8, "volume": 1801853.0}, {"date": "2024-03-21", "close": 2.7, "volume": 2090705.0}, {"date": "2024-03-22", "close": 2.69, "volume": 1554538.0}, {"date": "2024-03-25", "close": 2.57, "volume": 1307656.0}, {"date": "2024-03-26", "close": 2.71, "volume": 1599699.0}, {"date": "2024-03-27", "close": 2.76, "volume": 2211458.0}, {"date": "2024-03-28", "close": 3.0, "volume": 2736216.0}, {"date": "2024-04-01", "close": 3.16, "volume": 2953396.0}, {"date": "2024-04-02", "close": 3.22, "volume": 2483941.0}, {"date": "2024-04-03", "close": 3.31, "volume": 2603605.0}, {"date": "2024-04-04", "close": 3.04, "volume": 5048796.0}, {"date": "2024-04-05", "close": 3.19, "volume": 1902303.0}, {"date": "2024-04-08", "close": 3.2, "volume": 1962278.0}, {"date": "2024-04-09", "close": 3.28, "volume": 2345563.0}, {"date": "2024-04-10", "close": 3.14, "volume": 2264827.0}, {"date": "2024-04-11", "close": 3.18, "volume": 1812087.0}, {"date": "2024-04-12", "close": 3.15, "volume": 3878929.0}, {"date": "2024-04-15", "close": 3.14, "volume": 1791067.0}, {"date": "2024-04-16", "close": 3.12, "volume": 2050932.0}, {"date": "2024-04-17", "close": 3.13, "volume": 1494828.0}, {"date": "2024-04-18", "close": 3.07, "volume": 1480447.0}, {"date": "2024-04-19", "close": 3.1, "volume": 2006595.0}, {"date": "2024-04-22", "close": 2.81, "volume": 2553415.0}, {"date": "2024-04-23", "close": 2.93, "volume": 1750254.0}, {"date": "2024-04-24", "close": 2.85, "volume": 1243392.0}, {"date": "2024-04-25", "close": 2.9, "volume": 1136840.0}, {"date": "2024-04-26", "close": 2.94, "volume": 1034902.0}, {"date": "2024-04-29", "close": 3.06, "volume": 1159320.0}, {"date": "2024-04-30", "close": 2.9, "volume": 842223.0}, {"date": "2024-05-01", "close": 3.03, "volume": 1590651.0}, {"date": "2024-05-02", "close": 3.0, "volume": 731736.0}, {"date": "2024-05-03", "close": 3.03, "volume": 890676.0}, {"date": "2024-05-06", "close": 3.06, "volume": 667014.0}, {"date": "2024-05-07", "close": 3.05, "volume": 751066.0}, {"date": "2024-05-08", "close": 3.01, "volume": 544700.0}, {"date": "2024-05-09", "close": 2.93, "volume": 1946270.0}, {"date": "2024-05-10", "close": 2.84, "volume": 1571380.0}, {"date": "2024-05-13", "close": 2.87, "volume": 766018.0}, {"date": "2024-05-14", "close": 3.05, "volume": 1289868.0}, {"date": "2024-05-15", "close": 3.15, "volume": 1161235.0}, {"date": "2024-05-16", "close": 3.27, "volume": 1328812.0}, {"date": "2024-05-17", "close": 3.49, "volume": 1851865.0}, {"date": "2024-05-20", "close": 3.54, "volume": 1430708.0}, {"date": "2024-05-21", "close": 3.57, "volume": 1274028.0}, {"date": "2024-05-22", "close": 3.58, "volume": 2158554.0}, {"date": "2024-05-23", "close": 3.53, "volume": 1851472.0}, {"date": "2024-05-24", "close": 3.6, "volume": 760958.0}, {"date": "2024-05-28", "close": 3.83, "volume": 1816179.0}, {"date": "2024-05-29", "close": 3.79, "volume": 1923844.0}, {"date": "2024-05-30", "close": 4.07, "volume": 2399404.0}, {"date": "2024-05-31", "close": 3.93, "volume": 2851484.0}, {"date": "2024-06-03", "close": 3.99, "volume": 891430.0}, {"date": "2024-06-04", "close": 3.82, "volume": 995483.0}, {"date": "2024-06-05", "close": 3.91, "volume": 1203850.0}, {"date": "2024-06-06", "close": 4.04, "volume": 899260.0}, {"date": "2024-06-07", "close": 3.72, "volume": 1685657.0}, {"date": "2024-06-10", "close": 3.71, "volume": 1174034.0}, {"date": "2024-06-11", "close": 3.62, "volume": 1288201.0}, {"date": "2024-06-12", "close": 3.59, "volume": 1017772.0}, {"date": "2024-06-13", "close": 3.44, "volume": 1108777.0}, {"date": "2024-06-14", "close": 3.5, "volume": 953464.0}, {"date": "2024-06-17", "close": 3.21, "volume": 1789904.0}, {"date": "2024-06-18", "close": 3.24, "volume": 1453341.0}, {"date": "2024-06-20", "close": 3.32, "volume": 1938320.0}, {"date": "2024-06-21", "close": 3.35, "volume": 5158333.0}, {"date": "2024-06-24", "close": 3.49, "volume": 1997809.0}, {"date": "2024-06-25", "close": 3.54, "volume": 975014.0}, {"date": "2024-06-26", "close": 3.39, "volume": 1252980.0}, {"date": "2024-06-27", "close": 3.63, "volume": 1744230.0}, {"date": "2024-06-28", "close": 3.46, "volume": 10557850.0}, {"date": "2024-07-01", "close": 3.4, "volume": 1482980.0}, {"date": "2024-07-02", "close": 3.33, "volume": 1176481.0}, {"date": "2024-07-03", "close": 3.46, "volume": 610064.0}, {"date": "2024-07-05", "close": 3.6, "volume": 935704.0}, {"date": "2024-07-08", "close": 3.75, "volume": 1240861.0}, {"date": "2024-07-09", "close": 3.73, "volume": 1038973.0}, {"date": "2024-07-10", "close": 3.71, "volume": 1408732.0}, {"date": "2024-07-11", "close": 4.07, "volume": 1759847.0}, {"date": "2024-07-12", "close": 4.07, "volume": 1112208.0}, {"date": "2024-07-15", "close": 4.25, "volume": 1417087.0}, {"date": "2024-07-16", "close": 4.52, "volume": 1916151.0}, {"date": "2024-07-17", "close": 4.53, "volume": 1544483.0}, {"date": "2024-07-18", "close": 4.34, "volume": 1270280.0}, {"date": "2024-07-19", "close": 4.36, "volume": 1798713.0}, {"date": "2024-07-22", "close": 4.48, "volume": 1378118.0}, {"date": "2024-07-23", "close": 4.59, "volume": 1246470.0}, {"date": "2024-07-24", "close": 4.65, "volume": 2878217.0}, {"date": "2024-07-25", "close": 4.55, "volume": 2197835.0}, {"date": "2024-07-26", "close": 4.75, "volume": 1397039.0}, {"date": "2024-07-29", "close": 4.73, "volume": 1270485.0}, {"date": "2024-07-30", "close": 4.72, "volume": 1091409.0}, {"date": "2024-07-31", "close": 4.78, "volume": 1798583.0}, {"date": "2024-08-01", "close": 4.73, "volume": 1384941.0}, {"date": "2024-08-02", "close": 4.5, "volume": 2159650.0}, {"date": "2024-08-05", "close": 4.21, "volume": 1969349.0}, {"date": "2024-08-06", "close": 4.42, "volume": 1330492.0}, {"date": "2024-08-07", "close": 4.13, "volume": 2217935.0}, {"date": "2024-08-08", "close": 4.15, "volume": 899774.0}, {"date": "2024-08-09", "close": 4.16, "volume": 863386.0}, {"date": "2024-08-12", "close": 4.41, "volume": 1151475.0}, {"date": "2024-08-13", "close": 4.48, "volume": 795829.0}, {"date": "2024-08-14", "close": 4.4, "volume": 740845.0}, {"date": "2024-08-15", "close": 4.5, "volume": 881700.0}, {"date": "2024-08-16", "close": 4.58, "volume": 853524.0}, {"date": "2024-08-19", "close": 4.72, "volume": 876975.0}, {"date": "2024-08-20", "close": 4.62, "volume": 996577.0}, {"date": "2024-08-21", "close": 4.59, "volume": 1466760.0}, {"date": "2024-08-22", "close": 4.34, "volume": 1976399.0}, {"date": "2024-08-23", "close": 4.43, "volume": 1823081.0}, {"date": "2024-08-26", "close": 4.4, "volume": 1045646.0}, {"date": "2024-08-27", "close": 4.28, "volume": 817918.0}, {"date": "2024-08-28", "close": 4.15, "volume": 949093.0}, {"date": "2024-08-29", "close": 4.27, "volume": 1364108.0}, {"date": "2024-08-30", "close": 4.25, "volume": 922833.0}, {"date": "2024-09-03", "close": 3.97, "volume": 1174625.0}, {"date": "2024-09-04", "close": 3.9, "volume": 928500.0}, {"date": "2024-09-05", "close": 3.83, "volume": 1198286.0}, {"date": "2024-09-06", "close": 3.69, "volume": 1248877.0}, {"date": "2024-09-09", "close": 3.72, "volume": 787453.0}, {"date": "2024-09-10", "close": 3.85, "volume": 1038058.0}, {"date": "2024-09-11", "close": 3.97, "volume": 773614.0}, {"date": "2024-09-12", "close": 4.39, "volume": 1351781.0}, {"date": "2024-09-13", "close": 4.52, "volume": 1499848.0}, {"date": "2024-09-16", "close": 4.3, "volume": 953797.0}, {"date": "2024-09-17", "close": 4.27, "volume": 895838.0}, {"date": "2024-09-18", "close": 4.17, "volume": 1030621.0}, {"date": "2024-09-19", "close": 4.23, "volume": 768858.0}, {"date": "2024-09-20", "close": 4.24, "volume": 3128624.0}, {"date": "2024-09-23", "close": 4.2, "volume": 711723.0}, {"date": "2024-09-24", "close": 4.36, "volume": 901357.0}, {"date": "2024-09-25", "close": 4.35, "volume": 773948.0}, {"date": "2024-09-26", "close": 4.36, "volume": 1189084.0}, {"date": "2024-09-27", "close": 4.23, "volume": 873778.0}, {"date": "2024-09-30", "close": 4.1, "volume": 1086086.0}, {"date": "2024-10-01", "close": 4.15, "volume": 925035.0}, {"date": "2024-10-02", "close": 4.2, "volume": 1290444.0}, {"date": "2024-10-03", "close": 3.64, "volume": 1964255.0}, {"date": "2024-10-04", "close": 3.44, "volume": 1583121.0}, {"date": "2024-10-07", "close": 3.35, "volume": 1417714.0}, {"date": "2024-10-08", "close": 3.37, "volume": 774663.0}, {"date": "2024-10-09", "close": 3.38, "volume": 883740.0}, {"date": "2024-10-10", "close": 3.46, "volume": 1107212.0}, {"date": "2024-10-11", "close": 3.51, "volume": 983898.0}, {"date": "2024-10-14", "close": 3.57, "volume": 836781.0}, {"date": "2024-10-15", "close": 3.58, "volume": 1013192.0}, {"date": "2024-10-16", "close": 3.58, "volume": 840250.0}, {"date": "2024-10-17", "close": 3.61, "volume": 642952.0}, {"date": "2024-10-18", "close": 3.78, "volume": 855923.0}, {"date": "2024-10-21", "close": 3.84, "volume": 1014113.0}, {"date": "2024-10-22", "close": 3.93, "volume": 643224.0}, {"date": "2024-10-23", "close": 3.78, "volume": 865613.0}, {"date": "2024-10-24", "close": 3.7, "volume": 937815.0}, {"date": "2024-10-25", "close": 3.6, "volume": 652088.0}, {"date": "2024-10-28", "close": 3.63, "volume": 595424.0}, {"date": "2024-10-29", "close": 3.75, "volume": 1107598.0}, {"date": "2024-10-30", "close": 3.7, "volume": 602636.0}, {"date": "2024-10-31", "close": 3.46, "volume": 1321088.0}, {"date": "2024-11-01", "close": 3.45, "volume": 826715.0}, {"date": "2024-11-04", "close": 3.52, "volume": 665204.0}, {"date": "2024-11-05", "close": 3.51, "volume": 863656.0}, {"date": "2024-11-06", "close": 3.41, "volume": 3080641.0}, {"date": "2024-11-07", "close": 3.45, "volume": 1924679.0}, {"date": "2024-11-08", "close": 3.44, "volume": 1473875.0}, {"date": "2024-11-11", "close": 3.37, "volume": 1523016.0}, {"date": "2024-11-12", "close": 3.3, "volume": 1549592.0}, {"date": "2024-11-13", "close": 3.31, "volume": 1213189.0}, {"date": "2024-11-14", "close": 3.5, "volume": 2806700.0}, {"date": "2024-11-15", "close": 3.39, "volume": 2103970.0}, {"date": "2024-11-18", "close": 3.51, "volume": 1222183.0}, {"date": "2024-11-19", "close": 3.66, "volume": 1203140.0}, {"date": "2024-11-20", "close": 3.58, "volume": 1030677.0}, {"date": "2024-11-21", "close": 3.6, "volume": 1245734.0}, {"date": "2024-11-22", "close": 3.65, "volume": 1074302.0}, {"date": "2024-11-25", "close": 3.56, "volume": 1184324.0}, {"date": "2024-11-26", "close": 3.57, "volume": 865357.0}, {"date": "2024-11-27", "close": 3.58, "volume": 767312.0}, {"date": "2024-11-29", "close": 3.66, "volume": 687868.0}, {"date": "2024-12-02", "close": 3.55, "volume": 817781.0}, {"date": "2024-12-03", "close": 3.74, "volume": 1465869.0}, {"date": "2024-12-04", "close": 3.59, "volume": 1088203.0}, {"date": "2024-12-05", "close": 3.49, "volume": 896226.0}, {"date": "2024-12-06", "close": 3.42, "volume": 1378274.0}, {"date": "2024-12-09", "close": 3.46, "volume": 1623501.0}, {"date": "2024-12-10", "close": 3.51, "volume": 827823.0}, {"date": "2024-12-11", "close": 3.83, "volume": 2207050.0}, {"date": "2024-12-12", "close": 3.57, "volume": 1235584.0}, {"date": "2024-12-13", "close": 3.4, "volume": 1281776.0}, {"date": "2024-12-16", "close": 3.42, "volume": 1101709.0}, {"date": "2024-12-17", "close": 3.37, "volume": 1645017.0}, {"date": "2024-12-18", "close": 3.31, "volume": 2315571.0}, {"date": "2024-12-19", "close": 3.29, "volume": 1339942.0}, {"date": "2024-12-20", "close": 3.35, "volume": 3593787.0}, {"date": "2024-12-23", "close": 3.27, "volume": 1277230.0}, {"date": "2024-12-24", "close": 3.3, "volume": 493726.0}, {"date": "2024-12-26", "close": 3.33, "volume": 651646.0}, {"date": "2024-12-27", "close": 3.32, "volume": 1045670.0}, {"date": "2024-12-30", "close": 3.27, "volume": 1574347.0}, {"date": "2024-12-31", "close": 3.33, "volume": 1281124.0}, {"date": "2025-01-02", "close": 3.43, "volume": 1325640.0}, {"date": "2025-01-03", "close": 3.41, "volume": 1075060.0}, {"date": "2025-01-06", "close": 3.3, "volume": 1422539.0}, {"date": "2025-01-07", "close": 3.34, "volume": 1464537.0}, {"date": "2025-01-08", "close": 3.37, "volume": 1139084.0}, {"date": "2025-01-10", "close": 3.47, "volume": 2806633.0}, {"date": "2025-01-13", "close": 3.26, "volume": 2062041.0}, {"date": "2025-01-14", "close": 3.3, "volume": 1430789.0}, {"date": "2025-01-15", "close": 3.31, "volume": 1660194.0}, {"date": "2025-01-16", "close": 3.3, "volume": 2067233.0}, {"date": "2025-01-17", "close": 3.28, "volume": 1411458.0}, {"date": "2025-01-21", "close": 3.3, "volume": 1433027.0}, {"date": "2025-01-22", "close": 3.22, "volume": 2638370.0}, {"date": "2025-01-23", "close": 3.15, "volume": 3635115.0}, {"date": "2025-01-24", "close": 3.0, "volume": 3742527.0}, {"date": "2025-01-27", "close": 3.01, "volume": 2313977.0}, {"date": "2025-01-28", "close": 3.06, "volume": 1749116.0}, {"date": "2025-01-29", "close": 3.08, "volume": 1487690.0}, {"date": "2025-01-30", "close": 3.13, "volume": 1628928.0}, {"date": "2025-01-31", "close": 3.13, "volume": 1841269.0}, {"date": "2025-02-03", "close": 3.2, "volume": 2223837.0}, {"date": "2025-02-04", "close": 3.22, "volume": 1351643.0}, {"date": "2025-02-05", "close": 3.2, "volume": 3965654.0}, {"date": "2025-02-06", "close": 3.33, "volume": 3322805.0}, {"date": "2025-02-07", "close": 3.17, "volume": 2623909.0}, {"date": "2025-02-10", "close": 3.26, "volume": 2138454.0}, {"date": "2025-02-11", "close": 3.16, "volume": 2040299.0}, {"date": "2025-02-12", "close": 3.27, "volume": 1795875.0}, {"date": "2025-02-13", "close": 3.35, "volume": 1431230.0}, {"date": "2025-02-14", "close": 3.15, "volume": 1639601.0}, {"date": "2025-02-18", "close": 3.22, "volume": 1634952.0}, {"date": "2025-02-19", "close": 3.18, "volume": 2138110.0}, {"date": "2025-02-20", "close": 3.24, "volume": 1592662.0}, {"date": "2025-02-21", "close": 3.04, "volume": 2207120.0}, {"date": "2025-02-24", "close": 2.99, "volume": 3222575.0}, {"date": "2025-02-25", "close": 2.97, "volume": 2066120.0}, {"date": "2025-02-26", "close": 3.03, "volume": 1368327.0}, {"date": "2025-02-27", "close": 2.95, "volume": 1257630.0}, {"date": "2025-02-28", "close": 3.0, "volume": 1531605.0}, {"date": "2025-03-03", "close": 3.04, "volume": 1763757.0}, {"date": "2025-03-04", "close": 3.1, "volume": 1745927.0}, {"date": "2025-03-05", "close": 3.3, "volume": 3311620.0}, {"date": "2025-03-06", "close": 3.34, "volume": 2970991.0}, {"date": "2025-03-07", "close": 3.57, "volume": 3428133.0}, {"date": "2025-03-10", "close": 3.28, "volume": 2692542.0}, {"date": "2025-03-11", "close": 3.28, "volume": 2708704.0}, {"date": "2025-03-12", "close": 3.26, "volume": 2473508.0}, {"date": "2025-03-13", "close": 3.45, "volume": 2591301.0}, {"date": "2025-03-14", "close": 3.37, "volume": 2329706.0}, {"date": "2025-03-17", "close": 3.37, "volume": 2129283.0}, {"date": "2025-03-18", "close": 3.28, "volume": 3171492.0}, {"date": "2025-03-19", "close": 3.42, "volume": 1746828.0}, {"date": "2025-03-20", "close": 3.42, "volume": 1677303.0}, {"date": "2025-03-21", "close": 3.39, "volume": 4160172.0}, {"date": "2025-03-24", "close": 3.26, "volume": 1883911.0}, {"date": "2025-03-25", "close": 3.11, "volume": 2881931.0}, {"date": "2025-03-26", "close": 3.06, "volume": 1853958.0}, {"date": "2025-03-27", "close": 3.1, "volume": 1561197.0}, {"date": "2025-03-28", "close": 2.95, "volume": 2903023.0}, {"date": "2025-03-31", "close": 2.92, "volume": 2528698.0}, {"date": "2025-04-01", "close": 2.98, "volume": 2154156.0}, {"date": "2025-04-02", "close": 2.92, "volume": 1971313.0}, {"date": "2025-04-03", "close": 2.84, "volume": 2502861.0}, {"date": "2025-04-04", "close": 2.61, "volume": 2921100.0}, {"date": "2025-04-07", "close": 2.58, "volume": 2298704.0}, {"date": "2025-04-08", "close": 2.28, "volume": 5877670.0}, {"date": "2025-04-09", "close": 2.51, "volume": 6371542.0}, {"date": "2025-04-10", "close": 2.51, "volume": 5284374.0}, {"date": "2025-04-11", "close": 2.81, "volume": 7764530.0}, {"date": "2025-04-14", "close": 2.84, "volume": 2794908.0}, {"date": "2025-04-15", "close": 2.88, "volume": 1480094.0}, {"date": "2025-04-16", "close": 3.01, "volume": 3312523.0}, {"date": "2025-04-17", "close": 2.98, "volume": 2265130.0}, {"date": "2025-04-21", "close": 3.11, "volume": 2817558.0}, {"date": "2025-04-22", "close": 4.35, "volume": 25070440.0}, {"date": "2025-04-23", "close": 4.67, "volume": 10595430.0}, {"date": "2025-04-24", "close": 4.98, "volume": 6446497.0}, {"date": "2025-04-25", "close": 4.44, "volume": 6533591.0}, {"date": "2025-04-28", "close": 4.35, "volume": 4374768.0}, {"date": "2025-04-29", "close": 4.33, "volume": 4062774.0}, {"date": "2025-04-30", "close": 4.23, "volume": 4500452.0}, {"date": "2025-05-01", "close": 4.18, "volume": 4094890.0}, {"date": "2025-05-02", "close": 4.11, "volume": 2942356.0}, {"date": "2025-05-05", "close": 4.12, "volume": 3289728.0}, {"date": "2025-05-06", "close": 4.21, "volume": 3162000.0}, {"date": "2025-05-07", "close": 3.91, "volume": 10263820.0}, {"date": "2025-05-08", "close": 3.76, "volume": 18871430.0}, {"date": "2025-05-09", "close": 3.78, "volume": 6188134.0}, {"date": "2025-05-12", "close": 3.46, "volume": 11641440.0}, {"date": "2025-05-13", "close": 3.5, "volume": 3678534.0}, {"date": "2025-05-14", "close": 3.5, "volume": 5408632.0}, {"date": "2025-05-15", "close": 3.55, "volume": 4592242.0}, {"date": "2025-05-16", "close": 3.6, "volume": 5919450.0}, {"date": "2025-05-19", "close": 3.64, "volume": 2462434.0}, {"date": "2025-05-20", "close": 3.7, "volume": 3006500.0}, {"date": "2025-05-21", "close": 3.59, "volume": 6704916.0}, {"date": "2025-05-22", "close": 3.6, "volume": 3824827.0}, {"date": "2025-05-23", "close": 3.58, "volume": 4006696.0}, {"date": "2025-05-27", "close": 3.53, "volume": 4934213.0}, {"date": "2025-05-28", "close": 3.58, "volume": 3526515.0}, {"date": "2025-05-29", "close": 3.55, "volume": 3048010.0}, {"date": "2025-05-30", "close": 3.58, "volume": 4288466.0}, {"date": "2025-06-02", "close": 3.75, "volume": 5928985.0}, {"date": "2025-06-03", "close": 3.77, "volume": 5501877.0}, {"date": "2025-06-04", "close": 4.69, "volume": 16316830.0}, {"date": "2025-06-05", "close": 4.41, "volume": 6774130.0}, {"date": "2025-06-06", "close": 4.21, "volume": 5390678.0}, {"date": "2025-06-09", "close": 4.38, "volume": 4425175.0}, {"date": "2025-06-10", "close": 4.32, "volume": 3787503.0}, {"date": "2025-06-11", "close": 4.31, "volume": 3033480.0}, {"date": "2025-06-12", "close": 4.34, "volume": 2797999.0}, {"date": "2025-06-13", "close": 4.43, "volume": 3886329.0}, {"date": "2025-06-16", "close": 4.35, "volume": 2921084.0}, {"date": "2025-06-17", "close": 4.39, "volume": 3185932.0}, {"date": "2025-06-18", "close": 4.36, "volume": 2528868.0}, {"date": "2025-06-20", "close": 4.14, "volume": 3743276.0}, {"date": "2025-06-23", "close": 4.08, "volume": 3386400.0}, {"date": "2025-06-24", "close": 3.9, "volume": 3567809.0}, {"date": "2025-06-25", "close": 3.7, "volume": 5504404.0}, {"date": "2025-06-26", "close": 4.15, "volume": 6616295.0}, {"date": "2025-06-27", "close": 4.08, "volume": 10145300.0}, {"date": "2025-06-30", "close": 4.09, "volume": 3149119.0}, {"date": "2025-07-01", "close": 4.15, "volume": 3865391.0}, {"date": "2025-07-02", "close": 4.48, "volume": 7164718.0}, {"date": "2025-07-03", "close": 4.52, "volume": 3770064.0}, {"date": "2025-07-07", "close": 4.55, "volume": 4354596.0}, {"date": "2025-07-08", "close": 4.44, "volume": 3350803.0}, {"date": "2025-07-09", "close": 4.59, "volume": 3355059.0}, {"date": "2025-07-10", "close": 4.72, "volume": 2106846.0}, {"date": "2025-07-11", "close": 4.8, "volume": 2269963.0}, {"date": "2025-07-14", "close": 4.91, "volume": 2768155.0}, {"date": "2025-07-15", "close": 4.95, "volume": 2021777.0}, {"date": "2025-07-16", "close": 5.23, "volume": 3139306.0}, {"date": "2025-07-17", "close": 5.47, "volume": 2455106.0}, {"date": "2025-07-18", "close": 5.39, "volume": 3585373.0}, {"date": "2025-07-21", "close": 5.85, "volume": 4299108.0}, {"date": "2025-07-22", "close": 6.11, "volume": 5146371.0}, {"date": "2025-07-23", "close": 5.78, "volume": 3462371.0}, {"date": "2025-07-24", "close": 5.6, "volume": 2693287.0}, {"date": "2025-07-25", "close": 5.36, "volume": 3375981.0}, {"date": "2025-07-28", "close": 5.23, "volume": 1649843.0}, {"date": "2025-07-29", "close": 5.25, "volume": 2827733.0}, {"date": "2025-07-30", "close": 5.12, "volume": 2378698.0}, {"date": "2025-07-31", "close": 5.19, "volume": 1951533.0}, {"date": "2025-08-01", "close": 5.27, "volume": 2916262.0}, {"date": "2025-08-04", "close": 5.48, "volume": 1649937.0}, {"date": "2025-08-05", "close": 5.76, "volume": 3059225.0}, {"date": "2025-08-06", "close": 5.75, "volume": 3452023.0}, {"date": "2025-08-07", "close": 5.71, "volume": 2408349.0}, {"date": "2025-08-08", "close": 5.66, "volume": 4626203.0}, {"date": "2025-08-11", "close": 5.78, "volume": 3139912.0}, {"date": "2025-08-12", "close": 5.89, "volume": 2746362.0}, {"date": "2025-08-13", "close": 5.92, "volume": 3047275.0}, {"date": "2025-08-14", "close": 5.97, "volume": 3131084.0}, {"date": "2025-08-15", "close": 6.01, "volume": 2455411.0}, {"date": "2025-08-18", "close": 6.05, "volume": 2417579.0}, {"date": "2025-08-19", "close": 5.91, "volume": 2909141.0}, {"date": "2025-08-20", "close": 5.92, "volume": 2600000.0}, {"date": "2025-08-21", "close": 5.95, "volume": 4272934.0}, {"date": "2025-08-22", "close": 6.09, "volume": 5721568.0}, {"date": "2025-08-25", "close": 6.4, "volume": 3008551.0}, {"date": "2025-08-26", "close": 6.56, "volume": 2684415.0}, {"date": "2025-08-27", "close": 6.59, "volume": 1868410.0}, {"date": "2025-08-28", "close": 6.46, "volume": 2120358.0}, {"date": "2025-08-29", "close": 6.84, "volume": 3795999.0}, {"date": "2025-09-02", "close": 6.69, "volume": 4487610.0}, {"date": "2025-09-03", "close": 6.7, "volume": 3062181.0}, {"date": "2025-09-04", "close": 6.75, "volume": 2508112.0}, {"date": "2025-09-05", "close": 6.76, "volume": 4044045.0}, {"date": "2025-09-08", "close": 6.73, "volume": 3130620.0}, {"date": "2025-09-09", "close": 6.74, "volume": 3432864.0}, {"date": "2025-09-10", "close": 6.61, "volume": 3949754.0}, {"date": "2025-09-11", "close": 6.98, "volume": 3404964.0}, {"date": "2025-09-12", "close": 6.92, "volume": 3090287.0}, {"date": "2025-09-15", "close": 7.3, "volume": 3275047.0}, {"date": "2025-09-16", "close": 7.14, "volume": 4534182.0}, {"date": "2025-09-17", "close": 7.04, "volume": 3274818.0}, {"date": "2025-09-18", "close": 7.25, "volume": 2944322.0}, {"date": "2025-09-19", "close": 7.53, "volume": 12693070.0}, {"date": "2025-09-22", "close": 7.64, "volume": 3670967.0}, {"date": "2025-09-23", "close": 7.73, "volume": 4760154.0}, {"date": "2025-09-24", "close": 7.68, "volume": 3082305.0}, {"date": "2025-09-25", "close": 7.94, "volume": 4100344.0}, {"date": "2025-09-26", "close": 8.3, "volume": 3006940.0}, {"date": "2025-09-29", "close": 8.48, "volume": 3258955.0}, {"date": "2025-09-30", "close": 8.8, "volume": 5489818.0}, {"date": "2025-10-01", "close": 10.12, "volume": 9146683.0}, {"date": "2025-10-02", "close": 9.65, "volume": 7571954.0}, {"date": "2025-10-03", "close": 9.99, "volume": 6662022.0}, {"date": "2025-10-06", "close": 9.66, "volume": 4593865.0}, {"date": "2025-10-07", "close": 10.07, "volume": 4671218.0}, {"date": "2025-10-08", "close": 10.31, "volume": 4483707.0}, {"date": "2025-10-09", "close": 9.75, "volume": 3673502.0}, {"date": "2025-10-10", "close": 9.7, "volume": 3615387.0}, {"date": "2025-10-13", "close": 10.01, "volume": 3673908.0}, {"date": "2025-10-14", "close": 9.88, "volume": 7709927.0}, {"date": "2025-10-15", "close": 10.51, "volume": 8555843.0}, {"date": "2025-10-16", "close": 10.4, "volume": 3986183.0}, {"date": "2025-10-17", "close": 9.55, "volume": 3808599.0}, {"date": "2025-10-20", "close": 10.11, "volume": 3275221.0}, {"date": "2025-10-21", "close": 8.77, "volume": 3899023.0}, {"date": "2025-10-22", "close": 8.7, "volume": 4263368.0}, {"date": "2025-10-23", "close": 8.53, "volume": 2348537.0}, {"date": "2025-10-24", "close": 8.53, "volume": 3098100.0}, {"date": "2025-10-27", "close": 8.13, "volume": 2522789.0}, {"date": "2025-10-28", "close": 8.13, "volume": 2259597.0}, {"date": "2025-10-29", "close": 8.1, "volume": 3802555.0}, {"date": "2025-10-30", "close": 8.29, "volume": 2525509.0}, {"date": "2025-10-31", "close": 8.29, "volume": 2974153.0}, {"date": "2025-11-03", "close": 8.11, "volume": 2082768.0}, {"date": "2025-11-04", "close": 7.71, "volume": 3434192.0}, {"date": "2025-11-05", "close": 7.88, "volume": 2671251.0}, {"date": "2025-11-06", "close": 7.84, "volume": 2278001.0}, {"date": "2025-11-07", "close": 8.19, "volume": 3145886.0}, {"date": "2025-11-10", "close": 8.59, "volume": 2738182.0}, {"date": "2025-11-11", "close": 8.41, "volume": 2207187.0}, {"date": "2025-11-12", "close": 8.73, "volume": 2990398.0}, {"date": "2025-11-13", "close": 8.65, "volume": 2917598.0}, {"date": "2025-11-14", "close": 8.62, "volume": 2226084.0}, {"date": "2025-11-17", "close": 8.53, "volume": 2353538.0}, {"date": "2025-11-18", "close": 8.73, "volume": 2475212.0}, {"date": "2025-11-19", "close": 8.93, "volume": 3813590.0}, {"date": "2025-11-20", "close": 8.27, "volume": 2841408.0}, {"date": "2025-11-21", "close": 8.21, "volume": 3841331.0}, {"date": "2025-11-24", "close": 8.7, "volume": 2717024.0}, {"date": "2025-11-25", "close": 9.24, "volume": 4119436.0}, {"date": "2025-11-26", "close": 9.61, "volume": 1910470.0}, {"date": "2025-11-28", "close": 10.19, "volume": 1695203.0}, {"date": "2025-12-01", "close": 10.18, "volume": 2669713.0}, {"date": "2025-12-02", "close": 9.92, "volume": 2720961.0}, {"date": "2025-12-03", "close": 9.93, "volume": 1942175.0}, {"date": "2025-12-04", "close": 9.95, "volume": 1504803.0}, {"date": "2025-12-05", "close": 9.84, "volume": 1812582.0}, {"date": "2025-12-08", "close": 9.51, "volume": 2019804.0}, {"date": "2025-12-09", "close": 9.46, "volume": 2250676.0}, {"date": "2025-12-10", "close": 9.53, "volume": 3242322.0}, {"date": "2025-12-11", "close": 9.7, "volume": 3251460.0}, {"date": "2025-12-12", "close": 9.71, "volume": 3788524.0}, {"date": "2025-12-15", "close": 9.84, "volume": 4008154.0}, {"date": "2025-12-16", "close": 9.69, "volume": 2043819.0}, {"date": "2025-12-17", "close": 9.83, "volume": 2154109.0}, {"date": "2025-12-18", "close": 9.62, "volume": 1888321.0}, {"date": "2025-12-19", "close": 9.94, "volume": 4339411.0}, {"date": "2025-12-22", "close": 10.08, "volume": 3187984.0}, {"date": "2025-12-23", "close": 10.09, "volume": 1480317.0}, {"date": "2025-12-24", "close": 9.94, "volume": 1033475.0}, {"date": "2025-12-26", "close": 10.18, "volume": 1991486.0}, {"date": "2025-12-29", "close": 9.49, "volume": 3285183.0}, {"date": "2025-12-30", "close": 9.43, "volume": 1763830.0}, {"date": "2025-12-31", "close": 9.32, "volume": 1368414.0}, {"date": "2026-01-02", "close": 9.2, "volume": 1872888.0}, {"date": "2026-01-05", "close": 9.71, "volume": 2876013.0}, {"date": "2026-01-06", "close": 9.96, "volume": 1993685.0}, {"date": "2026-01-07", "close": 9.9, "volume": 1915337.0}, {"date": "2026-01-08", "close": 10.08, "volume": 2194172.0}, {"date": "2026-01-09", "close": 10.08, "volume": 2412808.0}, {"date": "2026-01-12", "close": 10.25, "volume": 1917292.0}, {"date": "2026-01-13", "close": 10.31, "volume": 2123353.0}, {"date": "2026-01-14", "close": 10.37, "volume": 2597027.0}, {"date": "2026-01-15", "close": 10.09, "volume": 1945399.0}, {"date": "2026-01-16", "close": 10.0, "volume": 1925852.0}, {"date": "2026-01-20", "close": 10.39, "volume": 3149837.0}, {"date": "2026-01-21", "close": 9.99, "volume": 3329956.0}, {"date": "2026-01-22", "close": 10.49, "volume": 5225206.0}, {"date": "2026-01-23", "close": 9.91, "volume": 6337140.0}, {"date": "2026-01-26", "close": 10.43, "volume": 7009591.0}, {"date": "2026-01-27", "close": 11.74, "volume": 8808642.0}, {"date": "2026-01-28", "close": 11.3, "volume": 7768112.0}, {"date": "2026-01-29", "close": 10.98, "volume": 4817520.0}, {"date": "2026-01-30", "close": 8.73, "volume": 9864421.0}, {"date": "2026-02-02", "close": 8.54, "volume": 6428615.0}, {"date": "2026-02-03", "close": 9.16, "volume": 5962863.0}, {"date": "2026-02-04", "close": 9.07, "volume": 3988574.0}, {"date": "2026-02-05", "close": 8.3, "volume": 4140700.0}, {"date": "2026-02-06", "close": 9.19, "volume": 7192380.0}, {"date": "2026-02-09", "close": 10.01, "volume": 3711687.0}, {"date": "2026-02-10", "close": 10.44, "volume": 3605527.0}, {"date": "2026-02-11", "close": 11.77, "volume": 6573475.0}, {"date": "2026-02-12", "close": 10.17, "volume": 5821359.0}, {"date": "2026-02-13", "close": 10.75, "volume": 3129619.0}, {"date": "2026-02-17", "close": 10.3, "volume": 3058892.0}, {"date": "2026-02-18", "close": 10.6, "volume": 2238530.0}, {"date": "2026-02-19", "close": 11.2, "volume": 2757846.0}, {"date": "2026-02-20", "close": 10.77, "volume": 4457975.0}, {"date": "2026-02-23", "close": 11.0, "volume": 2519011.0}, {"date": "2026-02-24", "close": 11.67, "volume": 2727778.0}, {"date": "2026-02-25", "close": 11.85, "volume": 3165254.0}, {"date": "2026-02-26", "close": 12.67, "volume": 4481226.0}, {"date": "2026-02-27", "close": 13.32, "volume": 6101555.0}, {"date": "2026-03-02", "close": 14.2, "volume": 8464896.0}, {"date": "2026-03-03", "close": 12.72, "volume": 4168793.0}, {"date": "2026-03-04", "close": 12.69, "volume": 2823200.0}, {"date": "2026-03-05", "close": 12.09, "volume": 3715288.0}, {"date": "2026-03-06", "close": 12.07, "volume": 2874756.0}, {"date": "2026-03-09", "close": 11.99, "volume": 3192528.0}, {"date": "2026-03-10", "close": 12.31, "volume": 2686926.0}, {"date": "2026-03-11", "close": 11.7, "volume": 2211940.0}, {"date": "2026-03-12", "close": 11.24, "volume": 3083209.0}, {"date": "2026-03-13", "close": 10.41, "volume": 3610600.0}, {"date": "2026-03-16", "close": 10.15, "volume": 3365665.0}, {"date": "2026-03-17", "close": 9.74, "volume": 3227172.0}, {"date": "2026-03-18", "close": 8.55, "volume": 4832517.0}, {"date": "2026-03-19", "close": 7.9, "volume": 8901830.0}, {"date": "2026-03-20", "close": 7.75, "volume": 10708480.0}, {"date": "2026-03-23", "close": 8.13, "volume": 7108216.0}, {"date": "2026-03-24", "close": 8.08, "volume": 3984569.0}, {"date": "2026-03-25", "close": 8.21, "volume": 3397924.0}, {"date": "2026-03-26", "close": 7.73, "volume": 1927076.0}, {"date": "2026-03-27", "close": 8.19, "volume": 4567303.0}, {"date": "2026-03-30", "close": 8.03, "volume": 3427226.0}, {"date": "2026-03-31", "close": 8.98, "volume": 4607684.0}, {"date": "2026-04-01", "close": 9.36, "volume": 3937205.0}, {"date": "2026-04-02", "close": 9.06, "volume": 3778715.0}, {"date": "2026-04-06", "close": 9.07, "volume": 2229434.0}, {"date": "2026-04-07", "close": 8.91, "volume": 2267587.0}, {"date": "2026-04-08", "close": 9.26, "volume": 3359673.0}, {"date": "2026-04-09", "close": 9.34, "volume": 2266818.0}, {"date": "2026-04-10", "close": 9.48, "volume": 2437098.0}, {"date": "2026-04-13", "close": 9.78, "volume": 2128516.0}, {"date": "2026-04-14", "close": 10.13, "volume": 2314217.0}, {"date": "2026-04-15", "close": 9.96, "volume": 2273779.0}, {"date": "2026-04-16", "close": 10.13, "volume": 2593079.0}, {"date": "2026-04-17", "close": 10.94, "volume": 3003690.0}, {"date": "2026-04-20", "close": 10.75, "volume": 2598014.0}, {"date": "2026-04-21", "close": 9.39, "volume": 5465655.0}, {"date": "2026-04-22", "close": 9.27, "volume": 3401862.0}, {"date": "2026-04-23", "close": 8.81, "volume": 4548987.0}, {"date": "2026-04-24", "close": 8.63, "volume": 3532565.0}, {"date": "2026-04-27", "close": 8.68, "volume": 2146892.0}, {"date": "2026-04-28", "close": 8.18, "volume": 2546452.0}, {"date": "2026-04-29", "close": 7.8, "volume": 3120914.0}, {"date": "2026-04-30", "close": 8.06, "volume": 3094358.0}, {"date": "2026-05-01", "close": 8.05, "volume": 2290056.0}, {"date": "2026-05-04", "close": 7.95, "volume": 1963396.0}, {"date": "2026-05-05", "close": 7.93, "volume": 1644256.0}, {"date": "2026-05-06", "close": 9.03, "volume": 7346916.0}, {"date": "2026-05-07", "close": 8.52, "volume": 7160738.0}, {"date": "2026-05-08", "close": 8.75, "volume": 2824430.0}, {"date": "2026-05-11", "close": 9.22, "volume": 2526007.0}, {"date": "2026-05-12", "close": 9.14, "volume": 2237269.0}, {"date": "2026-05-13", "close": 9.06, "volume": 2108768.0}, {"date": "2026-05-14", "close": 8.89, "volume": 2164679.0}, {"date": "2026-05-15", "close": 8.13, "volume": 2173636.0}, {"date": "2026-05-18", "close": 8.01, "volume": 1787098.0}, {"date": "2026-05-19", "close": 7.73, "volume": 3954950.0}, {"date": "2026-05-20", "close": 7.97, "volume": 3728855.0}, {"date": "2026-05-21", "close": 7.76, "volume": 3569678.0}, {"date": "2026-05-22", "close": 7.73, "volume": 2068092.0}, {"date": "2026-05-26", "close": 8.3, "volume": 2555320.0}, {"date": "2026-05-27", "close": 8.06, "volume": 1779492.0}, {"date": "2026-05-28", "close": 8.32, "volume": 1961809.0}, {"date": "2026-05-29", "close": 8.57, "volume": 2485668.0}, {"date": "2026-06-01", "close": 8.33, "volume": 2531650.0}, {"date": "2026-06-02", "close": 8.38, "volume": 1812784.0}, {"date": "2026-06-03", "close": 8.05, "volume": 2012650.0}, {"date": "2026-06-04", "close": 8.19, "volume": 1803624.0}, {"date": "2026-06-05", "close": 7.33, "volume": 6153618.0}, {"date": "2026-06-08", "close": 7.22, "volume": 2150937.0}, {"date": "2026-06-09", "close": 7.18, "volume": 3328625.0}, {"date": "2026-06-10", "close": 6.8, "volume": 3326986.0}, {"date": "2026-06-11", "close": 7.07, "volume": 5625776.0}, {"date": "2026-06-12", "close": 7.44, "volume": 3220698.0}, {"date": "2026-06-15", "close": 8.12, "volume": 4219700.0}, {"date": "2026-06-16", "close": 8.33, "volume": 2668254.0}, {"date": "2026-06-17", "close": 8.1, "volume": 3848430.0}, {"date": "2026-06-18", "close": 7.8, "volume": 4690037.0}, {"date": "2026-06-22", "close": 7.56, "volume": 4344767.0}, {"date": "2026-06-23", "close": 7.22, "volume": 3148360.0}, {"date": "2026-06-24", "close": 6.2, "volume": 5722038.0}, {"date": "2026-06-25", "close": 6.15, "volume": 4905880.0}, {"date": "2026-06-26", "close": 6.36, "volume": 17814590.0}, {"date": "2026-06-29", "close": 6.01, "volume": 5591631.0}, {"date": "2026-06-30", "close": 5.97, "volume": 3916842.0}, {"date": "2026-07-01", "close": 6.07, "volume": 3374467.0}, {"date": "2026-07-02", "close": 6.44, "volume": 4389834.0}, {"date": "2026-07-06", "close": 6.46, "volume": 2184148.0}, {"date": "2026-07-07", "close": 6.1, "volume": 2892444.0}, {"date": "2026-07-08", "close": 5.9, "volume": 6720210.0}, {"date": "2026-07-09", "close": 6.1, "volume": 3264937.0}, {"date": "2026-07-10", "close": 5.97, "volume": 3961151.0}, {"date": "2026-07-13", "close": 5.84, "volume": 2981694.0}, {"date": "2026-07-14", "close": 5.9, "volume": 3035306.0}, {"date": "2026-07-15", "close": 5.7, "volume": 4169553.0}, {"date": "2026-07-16", "close": 5.33, "volume": 3756092.0}, {"date": "2026-07-17", "close": 5.18, "volume": 3661132.0}, {"date": "2026-07-20", "close": 5.22, "volume": 3144421.0}, {"date": "2026-07-21", "close": 5.63, "volume": 2552707.0}, {"date": "2026-07-22", "close": 6.21, "volume": 26043810.0}, {"date": "2026-07-23", "close": 5.92, "volume": 8160541.0}, {"date": "2026-07-24", "close": 5.93, "volume": 5648762.0}, {"date": "2026-07-27", "close": 5.96, "volume": 4570497.0}, {"date": "2026-07-28", "close": 5.82, "volume": 3723798.0}, {"date": "2026-07-29", "close": 5.79, "volume": 4963134.0}, {"date": "2026-07-30", "close": 6.07, "volume": 5415131.0}, {"date": "2026-07-31", "close": 5.83, "volume": 3801485.0}, {"date": "2026-08-03", "close": 5.94, "volume": 2975752.0}, {"date": "2026-08-04", "close": 6.33, "volume": 5912714.0}, {"date": "2026-08-05", "close": 6.89, "volume": 7598598.0}, {"date": "2026-08-06", "close": 6.9, "volume": 5263862.0}, {"date": "2026-08-07", "close": 7.59, "volume": 6890364.0}], "refreshing": true}