{"ticker": "NNDM", "overview": {"cik": "1643303", "ticker": "NNDM", "name": "Nano Dimension Ltd.", "industry": "Printed Circuit Boards", "country": "United States", "sic": "3672", "announcements": [{"form": "4", "date": "2026-08-25", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-100937", "price_sensitive": false}, {"form": "3", "date": "2026-08-25", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-100936", "price_sensitive": false}, {"form": "3", "date": "2026-08-24", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-100324", "price_sensitive": false}, {"form": "3", "date": "2026-08-24", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-100323", "price_sensitive": false}, {"form": "3", "date": "2026-08-24", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-100319", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-21", "title": "Form SCHEDULE 13G", "accession": "0001214659-26-010747", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-18", "title": "Material event", "accession": "0001193125-26-354738", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001193125-26-338523", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-337947", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-07-27", "title": "Form SCHEDULE 13D/A", "accession": "0001214659-26-009076", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-22", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-26-080406", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-21", "title": "Material event", "accession": "0001193125-26-310479", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-21", "title": "Material event", "accession": "0001193125-26-310285", "price_sensitive": true}, {"form": "DFAN14A", "date": "2026-07-21", "title": "Form DFAN14A", "accession": "0000921895-26-001842", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-20", "title": "Form SCHEDULE 13D/A", "accession": "0000921895-26-001840", "price_sensitive": false}, {"form": "DFAN14A", "date": "2026-07-16", "title": "Form DFAN14A", "accession": "0000921895-26-001824", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-083502", "price_sensitive": false}, {"form": "144", "date": "2026-07-14", "title": "Notice of proposed sale", "accession": "0001976408-26-000645", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-10", "title": "Form DEFA14A", "accession": "0001104659-26-082474", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-06-30", "title": "Form SCHEDULE 13D", "accession": "0001214659-26-007982", "price_sensitive": false}, {"form": "DEFC14A", "date": "2026-06-30", "title": "Form DEFC14A", "accession": "0000921895-26-001704", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-29", "title": "Form DEFA14A", "accession": "0001104659-26-078878", "price_sensitive": false}, {"form": "DEFC14A", "date": "2026-06-25", "title": "Form DEFC14A", "accession": "0000930413-26-001947", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-23", "title": "Form SCHEDULE 13D/A", "accession": "0000921895-26-001650", "price_sensitive": false}, {"form": "PREC14A", "date": "2026-06-18", "title": "Form PREC14A", "accession": "0000921895-26-001632", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "NNDM", "has_prices": true, "as_of": "2026-09-18", "last": 1.57, "prev_close": 1.55, "change": 0.020000000000000018, "change_pct": 0.012903225806451623, "session_volume": 1259361.0, "vwap_5": 1.5458654413318258, "vwap_20": 1.5591571811531817, "vwap_60": 1.5296697179471843, "vwap_250": 1.6383938624439385, "high_52w": 2.14, "low_52w": 1.23, "avg_volume_20": 1826820.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000921895-26-002873", "src": "13DG", "ticker": "NNDM", "cik": "1643303", "company": "Nano Dimension Ltd.", "company_raw": "Nano Dimension Ltd.", "who": "Murchinson Ltd.", "who_key": "Murchinson Ltd.", "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": "Printed Circuit Boards", "country": "United States", "headline": "Murchinson Ltd. moves to a 10.1% activist stake in NNDM", "source_url": "https://www.sec.gov/Archives/edgar/data/1838556/0000921895-26-002873-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6699}, {"id": "0001104659-26-100937", "src": "INSIDERS", "ticker": "NNDM", "cik": "1643303", "company": "Nano Dimension Ltd.", "company_raw": "Nano Dimension Ltd.", "who": "Nadav Kidron", "who_key": "KIDRON NADAV", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 15000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "Director files routine paperwork on NNDM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1643303/000110465926100937/0001104659-26-100937-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106059}, {"id": "13DG-0001214659-26-010747", "src": "13DG", "ticker": "NNDM", "cik": "1643303", "company": "Nano Dimension Ltd.", "company_raw": "Nano Dimension Ltd.", "who": "Nano Dimension Ltd.", "who_key": "Nano Dimension Ltd.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "Nano Dimension Ltd. takes a 9.1% passive stake in NNDM", "source_url": "https://www.sec.gov/Archives/edgar/data/1643303/0001214659-26-010747-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106059}, {"id": "13DG-0001214659-26-009076", "src": "13DG", "ticker": "NNDM", "cik": "1643303", "company": "Nano Dimension Ltd.", "company_raw": "Nano Dimension Ltd.", "who": "Nano Dimension Ltd.", "who_key": "Nano Dimension Ltd.", "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": "Printed Circuit Boards", "country": "United States", "headline": "Nano Dimension Ltd. moves to a 7.9% activist stake in NNDM", "source_url": "https://www.sec.gov/Archives/edgar/data/1643303/0001214659-26-009076-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142059}, {"id": "13DG-0001213900-26-080406", "src": "13DG", "ticker": "NNDM", "cik": "1643303", "company": "Nano Dimension Ltd.", "company_raw": "Nano Dimension Ltd.", "who": "Nano Dimension Ltd.", "who_key": "Nano Dimension Ltd.", "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": "Printed Circuit Boards", "country": "United States", "headline": "Nano Dimension Ltd. moves to a 3.3% activist stake in NNDM", "source_url": "https://www.sec.gov/Archives/edgar/data/1643303/0001213900-26-080406-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149259}, {"id": "13DG-0000921895-26-001840", "src": "13DG", "ticker": "NNDM", "cik": "1643303", "company": "Nano Dimension Ltd.", "company_raw": "Nano Dimension Ltd.", "who": "Murchinson Ltd.", "who_key": "Murchinson Ltd.", "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": "Printed Circuit Boards", "country": "United States", "headline": "Murchinson Ltd. moves to a 8.1% activist stake in NNDM", "source_url": "https://www.sec.gov/Archives/edgar/data/1838556/0000921895-26-001840-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-17", "mins": 156459}, {"id": "0001104659-26-083502", "src": "INSIDERS", "ticker": "NNDM", "cik": "1643303", "company": "Nano Dimension Ltd.", "company_raw": "Nano Dimension Ltd.", "who": "David Stehlin", "who_key": "Stehlin David", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 36957.08, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "CEO files routine paperwork on NNDM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1643303/000110465926083502/0001104659-26-083502-index.htm", "trade_date": "2026-07-13", "timestamp": "2026-07-13", "mins": 162219}, {"id": "13DG-0001214659-26-007982", "src": "13DG", "ticker": "NNDM", "cik": "1643303", "company": "Nano Dimension Ltd.", "company_raw": "Nano Dimension Ltd.", "who": "Nano Dimension Ltd.", "who_key": "Nano Dimension Ltd.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "Nano Dimension Ltd. takes a 6.8% activist stake in NNDM", "source_url": "https://www.sec.gov/Archives/edgar/data/1643303/0001214659-26-007982-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-24", "mins": 189579}, {"id": "13DG-0000921895-26-001650", "src": "13DG", "ticker": "NNDM", "cik": "1643303", "company": "Nano Dimension Ltd.", "company_raw": "Nano Dimension Ltd.", "who": "Murchinson Ltd.", "who_key": "Murchinson Ltd.", "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": "Printed Circuit Boards", "country": "United States", "headline": "Murchinson Ltd. moves to a 9.6% activist stake in NNDM", "source_url": "https://www.sec.gov/Archives/edgar/data/1838556/0000921895-26-001650-index.htm", "trade_date": "2026-06-23", "timestamp": "2026-06-22", "mins": 192459}, {"id": "13DG-0001213900-26-069783", "src": "13DG", "ticker": "NNDM", "cik": "1643303", "company": "Nano Dimension Ltd.", "company_raw": "Nano Dimension Ltd.", "who": "Nano Dimension Ltd.", "who_key": "Nano Dimension Ltd.", "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": "Printed Circuit Boards", "country": "United States", "headline": "Nano Dimension Ltd. moves to a 7.2% activist stake in NNDM", "source_url": "https://www.sec.gov/Archives/edgar/data/1643303/0001213900-26-069783-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-15", "mins": 202539}, {"id": "0001104659-26-072341", "src": "INSIDERS", "ticker": "NNDM", "cik": "1643303", "company": "Nano Dimension Ltd.", "company_raw": "Nano Dimension Ltd.", "who": "David Stehlin", "who_key": "Stehlin David", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 30158.32, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "CEO files routine paperwork on NNDM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1643303/000110465926072341/0001104659-26-072341-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211179}, {"id": "13DG-0000921895-26-001475", "src": "13DG", "ticker": "NNDM", "cik": "1643303", "company": "Nano Dimension Ltd.", "company_raw": "Nano Dimension Ltd.", "who": "Murchinson Ltd.", "who_key": "Murchinson Ltd.", "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": "Printed Circuit Boards", "country": "United States", "headline": "Murchinson Ltd. moves to a 7.4% activist stake in NNDM", "source_url": "https://www.sec.gov/Archives/edgar/data/1838556/0000921895-26-001475-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-19", "mins": 241419}, {"id": "0001104659-26-068230", "src": "INSIDERS", "ticker": "NNDM", "cik": "1643303", "company": "Nano Dimension Ltd.", "company_raw": "Nano Dimension Ltd.", "who": "John Brenton", "who_key": "Brenton John", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 73614.64, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "CFO files routine paperwork on NNDM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1643303/000110465926068230/0001104659-26-068230-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247179}, {"id": "0001104659-26-068240", "src": "INSIDERS", "ticker": "NNDM", "cik": "1643303", "company": "Nano Dimension Ltd.", "company_raw": "Nano Dimension Ltd.", "who": "David Stehlin", "who_key": "Stehlin David", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 361059.31, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "CEO files routine paperwork on NNDM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1643303/000110465926068240/0001104659-26-068240-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252939}, {"id": "0001104659-26-068244", "src": "INSIDERS", "ticker": "NNDM", "cik": "1643303", "company": "Nano Dimension Ltd.", "company_raw": "Nano Dimension Ltd.", "who": "Robert M. Pons", "who_key": "PONS ROBERT M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "Director files routine paperwork on NNDM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1643303/000110465926068244/0001104659-26-068244-index.htm", "trade_date": "2026-01-01", "timestamp": "2026-01-01", "mins": 440139}, {"id": "0001104659-26-068248", "src": "INSIDERS", "ticker": "NNDM", "cik": "1643303", "company": "Nano Dimension Ltd.", "company_raw": "Nano Dimension Ltd.", "who": "Phillip Borenstein", "who_key": "Borenstein Phillip", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "Director files routine paperwork on NNDM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1643303/000110465926068248/0001104659-26-068248-index.htm", "trade_date": "2026-01-01", "timestamp": "2026-01-01", "mins": 440139}, {"id": "0001104659-26-069541", "src": "INSIDERS", "ticker": "NNDM", "cik": "1643303", "company": "Nano Dimension Ltd.", "company_raw": "Nano Dimension Ltd.", "who": "Joshua Rosensweig", "who_key": "Rosensweig Joshua", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "Director files routine paperwork on NNDM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1643303/000110465926069541/0001104659-26-069541-index.htm", "trade_date": "2026-01-01", "timestamp": "2026-01-01", "mins": 440139}, {"id": "0001104659-26-070498", "src": "INSIDERS", "ticker": "NNDM", "cik": "1643303", "company": "Nano Dimension Ltd.", "company_raw": "Nano Dimension Ltd.", "who": "Andrew Sriubas", "who_key": "Sriubas Andrew", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "Director files routine paperwork on NNDM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1643303/000110465926070498/0001104659-26-070498-index.htm", "trade_date": "2026-01-01", "timestamp": "2026-01-01", "mins": 440139}], "recent_buys": [], "institutional": [{"id": "13DG-0000921895-26-002873", "src": "13DG", "ticker": "NNDM", "cik": "1643303", "company": "Nano Dimension Ltd.", "company_raw": "Nano Dimension Ltd.", "who": "Murchinson Ltd.", "who_key": "Murchinson Ltd.", "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": "Printed Circuit Boards", "country": "United States", "headline": "Murchinson Ltd. moves to a 10.1% activist stake in NNDM", "source_url": "https://www.sec.gov/Archives/edgar/data/1838556/0000921895-26-002873-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6699}, {"id": "13DG-0001214659-26-010747", "src": "13DG", "ticker": "NNDM", "cik": "1643303", "company": "Nano Dimension Ltd.", "company_raw": "Nano Dimension Ltd.", "who": "Nano Dimension Ltd.", "who_key": "Nano Dimension Ltd.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "Nano Dimension Ltd. takes a 9.1% passive stake in NNDM", "source_url": "https://www.sec.gov/Archives/edgar/data/1643303/0001214659-26-010747-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106059}, {"id": "13DG-0001214659-26-009076", "src": "13DG", "ticker": "NNDM", "cik": "1643303", "company": "Nano Dimension Ltd.", "company_raw": "Nano Dimension Ltd.", "who": "Nano Dimension Ltd.", "who_key": "Nano Dimension Ltd.", "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": "Printed Circuit Boards", "country": "United States", "headline": "Nano Dimension Ltd. moves to a 7.9% activist stake in NNDM", "source_url": "https://www.sec.gov/Archives/edgar/data/1643303/0001214659-26-009076-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142059}, {"id": "13DG-0001213900-26-080406", "src": "13DG", "ticker": "NNDM", "cik": "1643303", "company": "Nano Dimension Ltd.", "company_raw": "Nano Dimension Ltd.", "who": "Nano Dimension Ltd.", "who_key": "Nano Dimension Ltd.", "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": "Printed Circuit Boards", "country": "United States", "headline": "Nano Dimension Ltd. moves to a 3.3% activist stake in NNDM", "source_url": "https://www.sec.gov/Archives/edgar/data/1643303/0001213900-26-080406-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149259}, {"id": "13DG-0000921895-26-001840", "src": "13DG", "ticker": "NNDM", "cik": "1643303", "company": "Nano Dimension Ltd.", "company_raw": "Nano Dimension Ltd.", "who": "Murchinson Ltd.", "who_key": "Murchinson Ltd.", "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": "Printed Circuit Boards", "country": "United States", "headline": "Murchinson Ltd. moves to a 8.1% activist stake in NNDM", "source_url": "https://www.sec.gov/Archives/edgar/data/1838556/0000921895-26-001840-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-17", "mins": 156459}, {"id": "13DG-0001214659-26-007982", "src": "13DG", "ticker": "NNDM", "cik": "1643303", "company": "Nano Dimension Ltd.", "company_raw": "Nano Dimension Ltd.", "who": "Nano Dimension Ltd.", "who_key": "Nano Dimension Ltd.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "Nano Dimension Ltd. takes a 6.8% activist stake in NNDM", "source_url": "https://www.sec.gov/Archives/edgar/data/1643303/0001214659-26-007982-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-24", "mins": 189579}, {"id": "13DG-0000921895-26-001650", "src": "13DG", "ticker": "NNDM", "cik": "1643303", "company": "Nano Dimension Ltd.", "company_raw": "Nano Dimension Ltd.", "who": "Murchinson Ltd.", "who_key": "Murchinson Ltd.", "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": "Printed Circuit Boards", "country": "United States", "headline": "Murchinson Ltd. moves to a 9.6% activist stake in NNDM", "source_url": "https://www.sec.gov/Archives/edgar/data/1838556/0000921895-26-001650-index.htm", "trade_date": "2026-06-23", "timestamp": "2026-06-22", "mins": 192459}, {"id": "13DG-0001213900-26-069783", "src": "13DG", "ticker": "NNDM", "cik": "1643303", "company": "Nano Dimension Ltd.", "company_raw": "Nano Dimension Ltd.", "who": "Nano Dimension Ltd.", "who_key": "Nano Dimension Ltd.", "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": "Printed Circuit Boards", "country": "United States", "headline": "Nano Dimension Ltd. moves to a 7.2% activist stake in NNDM", "source_url": "https://www.sec.gov/Archives/edgar/data/1643303/0001213900-26-069783-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-15", "mins": 202539}, {"id": "13DG-0000921895-26-001475", "src": "13DG", "ticker": "NNDM", "cik": "1643303", "company": "Nano Dimension Ltd.", "company_raw": "Nano Dimension Ltd.", "who": "Murchinson Ltd.", "who_key": "Murchinson Ltd.", "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": "Printed Circuit Boards", "country": "United States", "headline": "Murchinson Ltd. moves to a 7.4% activist stake in NNDM", "source_url": "https://www.sec.gov/Archives/edgar/data/1838556/0000921895-26-001475-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-19", "mins": 241419}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Nano Dimension Ltd. - American Depositary Shares", "new_value": "Nano Dimension Ltd.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001643303", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001643303", "applied": 1, "detected_at": "2026-10-26T09:57:56.718347"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-08-25", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-100937", "price_sensitive": false}, {"form": "3", "date": "2026-08-25", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-100936", "price_sensitive": false}, {"form": "3", "date": "2026-08-24", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-100324", "price_sensitive": false}, {"form": "3", "date": "2026-08-24", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-100323", "price_sensitive": false}, {"form": "3", "date": "2026-08-24", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-100319", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-21", "title": "Form SCHEDULE 13G", "accession": "0001214659-26-010747", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-18", "title": "Material event", "accession": "0001193125-26-354738", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001193125-26-338523", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-337947", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-07-27", "title": "Form SCHEDULE 13D/A", "accession": "0001214659-26-009076", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-22", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-26-080406", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-21", "title": "Material event", "accession": "0001193125-26-310479", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-21", "title": "Material event", "accession": "0001193125-26-310285", "price_sensitive": true}, {"form": "DFAN14A", "date": "2026-07-21", "title": "Form DFAN14A", "accession": "0000921895-26-001842", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-20", "title": "Form SCHEDULE 13D/A", "accession": "0000921895-26-001840", "price_sensitive": false}, {"form": "DFAN14A", "date": "2026-07-16", "title": "Form DFAN14A", "accession": "0000921895-26-001824", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-083502", "price_sensitive": false}, {"form": "144", "date": "2026-07-14", "title": "Notice of proposed sale", "accession": "0001976408-26-000645", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-10", "title": "Form DEFA14A", "accession": "0001104659-26-082474", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-06-30", "title": "Form SCHEDULE 13D", "accession": "0001214659-26-007982", "price_sensitive": false}, {"form": "DEFC14A", "date": "2026-06-30", "title": "Form DEFC14A", "accession": "0000921895-26-001704", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-29", "title": "Form DEFA14A", "accession": "0001104659-26-078878", "price_sensitive": false}, {"form": "DEFC14A", "date": "2026-06-25", "title": "Form DEFC14A", "accession": "0000930413-26-001947", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-23", "title": "Form SCHEDULE 13D/A", "accession": "0000921895-26-001650", "price_sensitive": false}, {"form": "PREC14A", "date": "2026-06-18", "title": "Form PREC14A", "accession": "0000921895-26-001632", "price_sensitive": false}], "performance": {"ticker": "NNDM", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-09-19", "close": 82.7, "volume": 545.0}, {"date": "2016-09-20", "close": 81.759, "volume": 698.0}, {"date": "2016-09-21", "close": 80.1, "volume": 499.0}, {"date": "2016-09-22", "close": 80.0, "volume": 769.0}, {"date": "2016-09-23", "close": 81.4, "volume": 553.0}, {"date": "2016-09-26", "close": 79.3, "volume": 657.0}, {"date": "2016-09-27", "close": 76.2, "volume": 9666.0}, {"date": "2016-09-28", "close": 75.5, "volume": 2255.0}, {"date": "2016-09-29", "close": 76.0, "volume": 3549.0}, {"date": "2016-09-30", "close": 76.36, "volume": 1140.0}, {"date": "2016-10-03", "close": 74.3, "volume": 4217.0}, {"date": "2016-10-04", "close": 72.8, "volume": 3882.0}, {"date": "2016-10-05", "close": 71.1, "volume": 1736.0}, {"date": "2016-10-06", "close": 72.4, "volume": 1164.0}, {"date": "2016-10-07", "close": 72.5, "volume": 3591.0}, {"date": "2016-10-10", "close": 70.6, "volume": 2189.0}, {"date": "2016-10-11", "close": 69.6, "volume": 762.0}, {"date": "2016-10-12", "close": 71.0, "volume": 1283.0}, {"date": "2016-10-13", "close": 68.8, "volume": 771.0}, {"date": "2016-10-14", "close": 68.1, "volume": 1150.0}, {"date": "2016-10-17", "close": 68.0, "volume": 1246.0}, {"date": "2016-10-18", "close": 68.1, "volume": 191.0}, {"date": "2016-10-19", "close": 66.7, "volume": 1848.0}, {"date": "2016-10-20", "close": 66.1, "volume": 526.0}, {"date": "2016-10-21", "close": 64.806, "volume": 1951.0}, {"date": "2016-10-24", "close": 67.0, "volume": 793.0}, {"date": "2016-10-25", "close": 67.0, "volume": 355.0}, {"date": "2016-10-26", "close": 70.4, "volume": 1792.0}, {"date": "2016-10-27", "close": 69.1, "volume": 575.0}, {"date": "2016-10-28", "close": 69.0, "volume": 393.0}, {"date": "2016-10-31", "close": 66.6, "volume": 120.0}, {"date": "2016-11-01", "close": 66.6, "volume": 152.0}, {"date": "2016-11-02", "close": 66.092, "volume": 2302.0}, {"date": "2016-11-03", "close": 64.101, "volume": 855.0}, {"date": "2016-11-04", "close": 66.05, "volume": 342.0}, {"date": "2016-11-07", "close": 66.7, "volume": 487.0}, {"date": "2016-11-08", "close": 66.4, "volume": 84.0}, {"date": "2016-11-09", "close": 65.3, "volume": 338.0}, {"date": "2016-11-10", "close": 63.5, "volume": 679.0}, {"date": "2016-11-11", "close": 65.0, "volume": 1230.0}, {"date": "2016-11-14", "close": 64.7, "volume": 2698.0}, {"date": "2016-11-15", "close": 65.0, "volume": 3998.0}, {"date": "2016-11-16", "close": 64.7, "volume": 960.0}, {"date": "2016-11-17", "close": 63.7, "volume": 228.0}, {"date": "2016-11-18", "close": 63.9, "volume": 2463.0}, {"date": "2016-11-21", "close": 63.4, "volume": 490.0}, {"date": "2016-11-22", "close": 61.0, "volume": 3882.0}, {"date": "2016-11-23", "close": 60.3, "volume": 2892.0}, {"date": "2016-11-25", "close": 60.0, "volume": 73.0}, {"date": "2016-11-28", "close": 61.5, "volume": 1676.0}, {"date": "2016-11-29", "close": 62.0, "volume": 382.0}, {"date": "2016-11-30", "close": 61.1, "volume": 193.0}, {"date": "2016-12-01", "close": 61.0, "volume": 628.0}, {"date": "2016-12-02", "close": 61.4, "volume": 1430.0}, {"date": "2016-12-05", "close": 61.4, "volume": 2175.0}, {"date": "2016-12-06", "close": 61.1, "volume": 1800.0}, {"date": "2016-12-07", "close": 60.7, "volume": 1366.0}, {"date": "2016-12-08", "close": 60.387, "volume": 96.0}, {"date": "2016-12-09", "close": 63.3, "volume": 2715.0}, {"date": "2016-12-12", "close": 61.95, "volume": 893.0}, {"date": "2016-12-13", "close": 60.525, "volume": 981.0}, {"date": "2016-12-14", "close": 60.0, "volume": 927.0}, {"date": "2016-12-15", "close": 59.1, "volume": 808.0}, {"date": "2016-12-16", "close": 59.8, "volume": 410.0}, {"date": "2016-12-19", "close": 59.6, "volume": 363.0}, {"date": "2016-12-20", "close": 61.2, "volume": 838.0}, {"date": "2016-12-21", "close": 61.1, "volume": 666.0}, {"date": "2016-12-22", "close": 60.763, "volume": 832.0}, {"date": "2016-12-23", "close": 61.8, "volume": 1163.0}, {"date": "2016-12-27", "close": 62.2, "volume": 293.0}, {"date": "2016-12-28", "close": 60.1, "volume": 795.0}, {"date": "2016-12-29", "close": 58.9, "volume": 1082.0}, {"date": "2016-12-30", "close": 59.5, "volume": 33.0}, {"date": "2017-01-03", "close": 60.101, "volume": 221.0}, {"date": "2017-01-04", "close": 60.1, "volume": 192.0}, {"date": "2017-01-05", "close": 60.311, "volume": 76.0}, {"date": "2017-01-06", "close": 60.8, "volume": 842.0}, {"date": "2017-01-09", "close": 62.3, "volume": 2938.0}, {"date": "2017-01-10", "close": 61.1, "volume": 2071.0}, {"date": "2017-01-11", "close": 62.309, "volume": 239.0}, {"date": "2017-01-12", "close": 62.248, "volume": 923.0}, {"date": "2017-01-13", "close": 62.2, "volume": 742.0}, {"date": "2017-01-17", "close": 61.1, "volume": 6542.0}, {"date": "2017-01-18", "close": 60.4, "volume": 3006.0}, {"date": "2017-01-19", "close": 58.2, "volume": 1967.0}, {"date": "2017-01-20", "close": 59.3, "volume": 2050.0}, {"date": "2017-01-23", "close": 57.7, "volume": 19402.0}, {"date": "2017-01-24", "close": 57.6, "volume": 4162.0}, {"date": "2017-01-25", "close": 58.0, "volume": 940.0}, {"date": "2017-01-26", "close": 56.4, "volume": 1050.0}, {"date": "2017-01-27", "close": 58.1, "volume": 337.0}, {"date": "2017-01-30", "close": 57.8, "volume": 1175.0}, {"date": "2017-01-31", "close": 57.7, "volume": 375.0}, {"date": "2017-02-01", "close": 60.1, "volume": 238.0}, {"date": "2017-02-02", "close": 59.599, "volume": 1127.0}, {"date": "2017-02-03", "close": 60.9, "volume": 26.0}, {"date": "2017-02-06", "close": 62.6, "volume": 747.0}, {"date": "2017-02-07", "close": 62.0, "volume": 1109.0}, {"date": "2017-02-08", "close": 63.9, "volume": 1956.0}, {"date": "2017-02-09", "close": 66.4, "volume": 5006.0}, {"date": "2017-02-10", "close": 68.5, "volume": 2664.0}, {"date": "2017-02-13", "close": 65.601, "volume": 1298.0}, {"date": "2017-02-14", "close": 66.0, "volume": 1533.0}, {"date": "2017-02-15", "close": 66.0, "volume": 173.0}, {"date": "2017-02-16", "close": 64.0, "volume": 431.0}, {"date": "2017-02-17", "close": 64.5, "volume": 352.0}, {"date": "2017-02-21", "close": 64.125, "volume": 353.0}, {"date": "2017-02-22", "close": 65.1, "volume": 974.0}, {"date": "2017-02-23", "close": 66.9, "volume": 3141.0}, {"date": "2017-02-24", "close": 66.9, "volume": 3422.0}, {"date": "2017-02-27", "close": 66.999, "volume": 1053.0}, {"date": "2017-02-28", "close": 65.699, "volume": 910.0}, {"date": "2017-03-01", "close": 65.6, "volume": 620.0}, {"date": "2017-03-02", "close": 64.5, "volume": 484.0}, {"date": "2017-03-03", "close": 63.1, "volume": 150.0}, {"date": "2017-03-06", "close": 61.889, "volume": 623.0}, {"date": "2017-03-07", "close": 62.599, "volume": 500.0}, {"date": "2017-03-08", "close": 60.244, "volume": 1736.0}, {"date": "2017-03-09", "close": 58.9, "volume": 623.0}, {"date": "2017-03-10", "close": 59.503, "volume": 82.0}, {"date": "2017-03-13", "close": 58.4, "volume": 726.0}, {"date": "2017-03-14", "close": 59.1, "volume": 878.0}, {"date": "2017-03-15", "close": 64.899, "volume": 1941.0}, {"date": "2017-03-16", "close": 67.6, "volume": 1972.0}, {"date": "2017-03-17", "close": 71.899, "volume": 3009.0}, {"date": "2017-03-20", "close": 70.0, "volume": 4074.0}, {"date": "2017-03-21", "close": 66.0, "volume": 829.0}, {"date": "2017-03-22", "close": 66.401, "volume": 960.0}, {"date": "2017-03-23", "close": 66.7, "volume": 723.0}, {"date": "2017-03-24", "close": 67.2, "volume": 871.0}, {"date": "2017-03-27", "close": 69.1, "volume": 240.0}, {"date": "2017-03-28", "close": 68.0, "volume": 1212.0}, {"date": "2017-03-29", "close": 67.5, "volume": 322.0}, {"date": "2017-03-30", "close": 67.2, "volume": 660.0}, {"date": "2017-03-31", "close": 67.0, "volume": 833.0}, {"date": "2017-04-03", "close": 68.4, "volume": 966.0}, {"date": "2017-04-04", "close": 67.9, "volume": 289.0}, {"date": "2017-04-05", "close": 68.799, "volume": 942.0}, {"date": "2017-04-06", "close": 69.2, "volume": 637.0}, {"date": "2017-04-07", "close": 68.5, "volume": 2223.0}, {"date": "2017-04-10", "close": 67.1, "volume": 783.0}, {"date": "2017-04-11", "close": 65.999, "volume": 763.0}, {"date": "2017-04-12", "close": 64.2, "volume": 481.0}, {"date": "2017-04-13", "close": 64.873, "volume": 205.0}, {"date": "2017-04-17", "close": 64.999, "volume": 363.0}, {"date": "2017-04-18", "close": 63.9, "volume": 504.0}, {"date": "2017-04-19", "close": 64.4, "volume": 1774.0}, {"date": "2017-04-20", "close": 62.501, "volume": 1576.0}, {"date": "2017-04-21", "close": 63.3, "volume": 840.0}, {"date": "2017-04-24", "close": 62.5, "volume": 3950.0}, {"date": "2017-04-25", "close": 62.8, "volume": 1246.0}, {"date": "2017-04-26", "close": 61.4, "volume": 3542.0}, {"date": "2017-04-27", "close": 63.0, "volume": 2542.0}, {"date": "2017-04-28", "close": 62.8, "volume": 985.0}, {"date": "2017-05-01", "close": 62.0, "volume": 674.0}, {"date": "2017-05-02", "close": 63.9, "volume": 1362.0}, {"date": "2017-05-03", "close": 63.8, "volume": 1010.0}, {"date": "2017-05-04", "close": 63.6, "volume": 572.0}, {"date": "2017-05-05", "close": 63.8, "volume": 1096.0}, {"date": "2017-05-08", "close": 64.3, "volume": 2044.0}, {"date": "2017-05-09", "close": 62.8, "volume": 749.0}, {"date": "2017-05-10", "close": 63.599, "volume": 1028.0}, {"date": "2017-05-11", "close": 62.001, "volume": 381.0}, {"date": "2017-05-12", "close": 62.3, "volume": 1263.0}, {"date": "2017-05-15", "close": 62.0, "volume": 1289.0}, {"date": "2017-05-16", "close": 62.476, "volume": 1898.0}, {"date": "2017-05-17", "close": 61.7, "volume": 2348.0}, {"date": "2017-05-18", "close": 64.5, "volume": 1760.0}, {"date": "2017-05-19", "close": 66.4, "volume": 2333.0}, {"date": "2017-05-22", "close": 67.1, "volume": 1107.0}, {"date": "2017-05-23", "close": 66.3, "volume": 1837.0}, {"date": "2017-05-24", "close": 65.2, "volume": 2058.0}, {"date": "2017-05-25", "close": 67.2, "volume": 1018.0}, {"date": "2017-05-26", "close": 68.0, "volume": 3263.0}, {"date": "2017-05-30", "close": 66.9, "volume": 2265.0}, {"date": "2017-05-31", "close": 66.5, "volume": 662.0}, {"date": "2017-06-01", "close": 64.3, "volume": 2071.0}, {"date": "2017-06-02", "close": 64.4, "volume": 712.0}, {"date": "2017-06-05", "close": 64.3, "volume": 729.0}, {"date": "2017-06-06", "close": 64.092, "volume": 2224.0}, {"date": "2017-06-07", "close": 63.9, "volume": 485.0}, {"date": "2017-06-08", "close": 62.8, "volume": 2878.0}, {"date": "2017-06-09", "close": 62.0, "volume": 1810.0}, {"date": "2017-06-12", "close": 62.5, "volume": 787.0}, {"date": "2017-06-13", "close": 60.8, "volume": 953.0}, {"date": "2017-06-14", "close": 61.2, "volume": 4079.0}, {"date": "2017-06-15", "close": 60.1, "volume": 2059.0}, {"date": "2017-06-16", "close": 61.3, "volume": 253.0}, {"date": "2017-06-19", "close": 61.1, "volume": 1988.0}, {"date": "2017-06-20", "close": 60.3, "volume": 2157.0}, {"date": "2017-06-21", "close": 60.4, "volume": 2540.0}, {"date": "2017-06-22", "close": 60.0, "volume": 1144.0}, {"date": "2017-06-23", "close": 61.0, "volume": 2485.0}, {"date": "2017-06-26", "close": 60.9, "volume": 2054.0}, {"date": "2017-06-27", "close": 61.5, "volume": 1094.0}, {"date": "2017-06-28", "close": 61.4, "volume": 2450.0}, {"date": "2017-06-29", "close": 61.9, "volume": 1376.0}, {"date": "2017-06-30", "close": 61.099, "volume": 1935.0}, {"date": "2017-07-03", "close": 60.7, "volume": 592.0}, {"date": "2017-07-05", "close": 62.3, "volume": 4010.0}, {"date": "2017-07-06", "close": 60.4, "volume": 444.0}, {"date": "2017-07-07", "close": 60.7, "volume": 425.0}, {"date": "2017-07-10", "close": 60.6, "volume": 1666.0}, {"date": "2017-07-11", "close": 59.95, "volume": 256.0}, {"date": "2017-07-12", "close": 60.5, "volume": 484.0}, {"date": "2017-07-13", "close": 59.2, "volume": 609.0}, {"date": "2017-07-14", "close": 59.5, "volume": 1135.0}, {"date": "2017-07-17", "close": 59.824, "volume": 741.0}, {"date": "2017-07-18", "close": 58.4, "volume": 753.0}, {"date": "2017-07-19", "close": 57.6, "volume": 2513.0}, {"date": "2017-07-20", "close": 57.399, "volume": 462.0}, {"date": "2017-07-21", "close": 57.6, "volume": 317.0}, {"date": "2017-07-24", "close": 56.5, "volume": 1105.0}, {"date": "2017-07-25", "close": 57.4, "volume": 432.0}, {"date": "2017-07-26", "close": 56.9, "volume": 922.0}, {"date": "2017-07-27", "close": 57.7, "volume": 269.0}, {"date": "2017-07-28", "close": 56.099, "volume": 750.0}, {"date": "2017-07-31", "close": 56.5, "volume": 525.0}, {"date": "2017-08-01", "close": 55.9, "volume": 411.0}, {"date": "2017-08-02", "close": 53.6, "volume": 650.0}, {"date": "2017-08-03", "close": 51.301, "volume": 685.0}, {"date": "2017-08-04", "close": 52.3, "volume": 155.0}, {"date": "2017-08-07", "close": 46.7, "volume": 2102.0}, {"date": "2017-08-08", "close": 49.351, "volume": 787.0}, {"date": "2017-08-09", "close": 47.5, "volume": 574.0}, {"date": "2017-08-10", "close": 42.8, "volume": 1652.0}, {"date": "2017-08-11", "close": 45.5, "volume": 497.0}, {"date": "2017-08-14", "close": 49.4, "volume": 1714.0}, {"date": "2017-08-15", "close": 48.542, "volume": 401.0}, {"date": "2017-08-16", "close": 44.2, "volume": 782.0}, {"date": "2017-08-17", "close": 44.0, "volume": 546.0}, {"date": "2017-08-18", "close": 43.4, "volume": 345.0}, {"date": "2017-08-21", "close": 43.2, "volume": 950.0}, {"date": "2017-08-22", "close": 43.635, "volume": 395.0}, {"date": "2017-08-23", "close": 45.5, "volume": 164.0}, {"date": "2017-08-24", "close": 42.9, "volume": 257.0}, {"date": "2017-08-25", "close": 42.9, "volume": null}, {"date": "2017-08-28", "close": 43.6, "volume": 2040.0}, {"date": "2017-08-29", "close": 43.0, "volume": 620.0}, {"date": "2017-08-30", "close": 42.2, "volume": 1030.0}, {"date": "2017-08-31", "close": 53.2, "volume": 9532.0}, {"date": "2017-09-01", "close": 51.3, "volume": 5382.0}, {"date": "2017-09-05", "close": 49.0, "volume": 1624.0}, {"date": "2017-09-06", "close": 51.4, "volume": 1403.0}, {"date": "2017-09-07", "close": 51.1, "volume": 569.0}, {"date": "2017-09-08", "close": 51.3, "volume": 602.0}, {"date": "2017-09-11", "close": 50.6, "volume": 390.0}, {"date": "2017-09-12", "close": 50.4, "volume": 2120.0}, {"date": "2017-09-13", "close": 50.9, "volume": 798.0}, {"date": "2017-09-14", "close": 51.7, "volume": 293.0}, {"date": "2017-09-15", "close": 51.6, "volume": 734.0}, {"date": "2017-09-18", "close": 51.512, "volume": 117.0}, {"date": "2017-09-19", "close": 49.7, "volume": 532.0}, {"date": "2017-09-20", "close": 50.0, "volume": 805.0}, {"date": "2017-09-21", "close": 50.001, "volume": 1093.0}, {"date": "2017-09-22", "close": 51.8, "volume": 1818.0}, {"date": "2017-09-25", "close": 51.5, "volume": 366.0}, {"date": "2017-09-26", "close": 51.9, "volume": 300.0}, {"date": "2017-09-27", "close": 52.3, "volume": 251.0}, {"date": "2017-09-28", "close": 51.1, "volume": 327.0}, {"date": "2017-09-29", "close": 51.2, "volume": 273.0}, {"date": "2017-10-02", "close": 53.3, "volume": 361.0}, {"date": "2017-10-03", "close": 54.0, "volume": 304.0}, {"date": "2017-10-04", "close": 55.192, "volume": 314.0}, {"date": "2017-10-05", "close": 54.9, "volume": 460.0}, {"date": "2017-10-06", "close": 55.3, "volume": 264.0}, {"date": "2017-10-09", "close": 54.0, "volume": 353.0}, {"date": "2017-10-10", "close": 53.5, "volume": 3135.0}, {"date": "2017-10-11", "close": 54.5, "volume": 4465.0}, {"date": "2017-10-12", "close": 57.2, "volume": 3045.0}, {"date": "2017-10-13", "close": 55.7, "volume": 432.0}, {"date": "2017-10-16", "close": 56.0, "volume": 2104.0}, {"date": "2017-10-17", "close": 55.1, "volume": 1060.0}, {"date": "2017-10-18", "close": 52.7, "volume": 315.0}, {"date": "2017-10-19", "close": 51.202, "volume": 737.0}, {"date": "2017-10-20", "close": 51.5, "volume": 1004.0}, {"date": "2017-10-23", "close": 49.8, "volume": 479.0}, {"date": "2017-10-24", "close": 48.714, "volume": 109.0}, {"date": "2017-10-25", "close": 49.1, "volume": 503.0}, {"date": "2017-10-26", "close": 48.2, "volume": 303.0}, {"date": "2017-10-27", "close": 47.8, "volume": 519.0}, {"date": "2017-10-30", "close": 46.1, "volume": 1066.0}, {"date": "2017-10-31", "close": 46.96, "volume": 512.0}, {"date": "2017-11-01", "close": 46.608, "volume": 749.0}, {"date": "2017-11-02", "close": 44.2, "volume": 364.0}, {"date": "2017-11-03", "close": 43.735, "volume": 143.0}, {"date": "2017-11-06", "close": 43.9, "volume": 1110.0}, {"date": "2017-11-07", "close": 43.799, "volume": 277.0}, {"date": "2017-11-08", "close": 43.1, "volume": 1357.0}, {"date": "2017-11-09", "close": 43.0, "volume": 259.0}, {"date": "2017-11-10", "close": 42.4, "volume": 1508.0}, {"date": "2017-11-13", "close": 44.0, "volume": 2246.0}, {"date": "2017-11-14", "close": 43.0, "volume": 16102.0}, {"date": "2017-11-15", "close": 43.0, "volume": 3685.0}, {"date": "2017-11-16", "close": 42.9, "volume": 8623.0}, {"date": "2017-11-17", "close": 43.0, "volume": 4197.0}, {"date": "2017-11-20", "close": 42.4, "volume": 1659.0}, {"date": "2017-11-21", "close": 40.5, "volume": 6924.0}, {"date": "2017-11-22", "close": 39.5, "volume": 973.0}, {"date": "2017-11-24", "close": 39.0, "volume": 297.0}, {"date": "2017-11-27", "close": 39.44, "volume": 1912.0}, {"date": "2017-11-28", "close": 40.501, "volume": 1493.0}, {"date": "2017-11-29", "close": 40.6, "volume": 985.0}, {"date": "2017-11-30", "close": 39.7, "volume": 1642.0}, {"date": "2017-12-01", "close": 39.4, "volume": 106.0}, {"date": "2017-12-04", "close": 35.7, "volume": 5480.0}, {"date": "2017-12-05", "close": 34.1, "volume": 2438.0}, {"date": "2017-12-06", "close": 35.8, "volume": 880.0}, {"date": "2017-12-07", "close": 33.5, "volume": 3989.0}, {"date": "2017-12-08", "close": 34.4, "volume": 18038.0}, {"date": "2017-12-11", "close": 37.4, "volume": 3953.0}, {"date": "2017-12-12", "close": 35.4, "volume": 2647.0}, {"date": "2017-12-13", "close": 35.699, "volume": 940.0}, {"date": "2017-12-14", "close": 34.85, "volume": 749.0}, {"date": "2017-12-15", "close": 34.2, "volume": 231.0}, {"date": "2017-12-18", "close": 32.365, "volume": 3421.0}, {"date": "2017-12-19", "close": 29.5, "volume": 4286.0}, {"date": "2017-12-20", "close": 30.299, "volume": 1347.0}, {"date": "2017-12-21", "close": 31.399, "volume": 3002.0}, {"date": "2017-12-22", "close": 30.5, "volume": 988.0}, {"date": "2017-12-26", "close": 31.1, "volume": 2777.0}, {"date": "2017-12-27", "close": 31.9, "volume": 4957.0}, {"date": "2017-12-28", "close": 32.2, "volume": 1356.0}, {"date": "2017-12-29", "close": 30.7, "volume": 4051.0}, {"date": "2018-01-02", "close": 32.7, "volume": 1537.0}, {"date": "2018-01-03", "close": 33.1, "volume": 1876.0}, {"date": "2018-01-04", "close": 32.8, "volume": 1922.0}, {"date": "2018-01-05", "close": 33.3, "volume": 1424.0}, {"date": "2018-01-08", "close": 32.2, "volume": 1156.0}, {"date": "2018-01-09", "close": 33.1, "volume": 1088.0}, {"date": "2018-01-10", "close": 33.1, "volume": 1819.0}, {"date": "2018-01-11", "close": 32.4, "volume": 789.0}, {"date": "2018-01-12", "close": 32.0, "volume": 3035.0}, {"date": "2018-01-16", "close": 37.3, "volume": 8083.0}, {"date": "2018-01-17", "close": 37.2, "volume": 2149.0}, {"date": "2018-01-18", "close": 35.0, "volume": 2221.0}, {"date": "2018-01-19", "close": 36.2, "volume": 830.0}, {"date": "2018-01-22", "close": 36.7, "volume": 2071.0}, {"date": "2018-01-23", "close": 37.1, "volume": 4727.0}, {"date": "2018-01-24", "close": 35.9, "volume": 1263.0}, {"date": "2018-01-25", "close": 35.3, "volume": 852.0}, {"date": "2018-01-26", "close": 36.4, "volume": 3004.0}, {"date": "2018-01-29", "close": 35.399, "volume": 270.0}, {"date": "2018-01-30", "close": 34.498, "volume": 307.0}, {"date": "2018-01-31", "close": 33.301, "volume": 1303.0}, {"date": "2018-02-01", "close": 32.6, "volume": 854.0}, {"date": "2018-02-02", "close": 31.8, "volume": 458.0}, {"date": "2018-02-05", "close": 29.2, "volume": 967.0}, {"date": "2018-02-06", "close": 29.1, "volume": 2254.0}, {"date": "2018-02-07", "close": 30.099, "volume": 6867.0}, {"date": "2018-02-08", "close": 28.251, "volume": 1948.0}, {"date": "2018-02-09", "close": 27.2, "volume": 2307.0}, {"date": "2018-02-12", "close": 29.0, "volume": 1397.0}, {"date": "2018-02-13", "close": 29.3, "volume": 5578.0}, {"date": "2018-02-14", "close": 30.64, "volume": 490.0}, {"date": "2018-02-15", "close": 32.9, "volume": 5870.0}, {"date": "2018-02-16", "close": 23.0, "volume": 130809.0}, {"date": "2018-02-20", "close": 23.2, "volume": 29106.0}, {"date": "2018-02-21", "close": 22.0, "volume": 18270.0}, {"date": "2018-02-22", "close": 21.3, "volume": 11781.0}, {"date": "2018-02-23", "close": 22.1, "volume": 6525.0}, {"date": "2018-02-26", "close": 22.6, "volume": 14692.0}, {"date": "2018-02-27", "close": 22.0, "volume": 6398.0}, {"date": "2018-02-28", "close": 22.0, "volume": 3458.0}, {"date": "2018-03-01", "close": 21.8, "volume": 3137.0}, {"date": "2018-03-02", "close": 22.3, "volume": 5152.0}, {"date": "2018-03-05", "close": 22.0, "volume": 7445.0}, {"date": "2018-03-06", "close": 22.0, "volume": 3325.0}, {"date": "2018-03-07", "close": 22.0, "volume": 3627.0}, {"date": "2018-03-08", "close": 21.4, "volume": 3269.0}, {"date": "2018-03-09", "close": 21.551, "volume": 1876.0}, {"date": "2018-03-12", "close": 21.5, "volume": 854.0}, {"date": "2018-03-13", "close": 21.1, "volume": 5506.0}, {"date": "2018-03-14", "close": 22.0, "volume": 18486.0}, {"date": "2018-03-15", "close": 21.0, "volume": 3466.0}, {"date": "2018-03-16", "close": 20.665, "volume": 2797.0}, {"date": "2018-03-19", "close": 20.3, "volume": 6801.0}, {"date": "2018-03-20", "close": 20.229, "volume": 3638.0}, {"date": "2018-03-21", "close": 20.4, "volume": 3148.0}, {"date": "2018-03-22", "close": 19.9, "volume": 2166.0}, {"date": "2018-03-23", "close": 19.5, "volume": 4402.0}, {"date": "2018-03-26", "close": 19.2, "volume": 6005.0}, {"date": "2018-03-27", "close": 18.7, "volume": 5811.0}, {"date": "2018-03-28", "close": 18.3, "volume": 1820.0}, {"date": "2018-03-29", "close": 18.6, "volume": 835.0}, {"date": "2018-04-02", "close": 17.8, "volume": 2712.0}, {"date": "2018-04-03", "close": 18.0, "volume": 3958.0}, {"date": "2018-04-04", "close": 17.7, "volume": 2639.0}, {"date": "2018-04-05", "close": 17.4, "volume": 1462.0}, {"date": "2018-04-06", "close": 17.6, "volume": 2408.0}, {"date": "2018-04-09", "close": 18.6, "volume": 2812.0}, {"date": "2018-04-10", "close": 17.5, "volume": 595.0}, {"date": "2018-04-11", "close": 17.2, "volume": 2758.0}, {"date": "2018-04-12", "close": 17.0, "volume": 2340.0}, {"date": "2018-04-13", "close": 17.3, "volume": 1332.0}, {"date": "2018-04-16", "close": 17.199, "volume": 4395.0}, {"date": "2018-04-17", "close": 16.3, "volume": 3965.0}, {"date": "2018-04-18", "close": 15.8, "volume": 5884.0}, {"date": "2018-04-19", "close": 15.589, "volume": 987.0}, {"date": "2018-04-20", "close": 15.9, "volume": 474.0}, {"date": "2018-04-23", "close": 14.6, "volume": 5531.0}, {"date": "2018-04-24", "close": 14.1, "volume": 9827.0}, {"date": "2018-04-25", "close": 13.7, "volume": 1765.0}, {"date": "2018-04-26", "close": 13.8, "volume": 5218.0}, {"date": "2018-04-27", "close": 13.7, "volume": 9024.0}, {"date": "2018-04-30", "close": 14.3, "volume": 7489.0}, {"date": "2018-05-01", "close": 13.7, "volume": 2794.0}, {"date": "2018-05-02", "close": 13.7, "volume": 7924.0}, {"date": "2018-05-03", "close": 12.936, "volume": 11105.0}, {"date": "2018-05-04", "close": 13.3, "volume": 2034.0}, {"date": "2018-05-07", "close": 12.4, "volume": 5467.0}, {"date": "2018-05-08", "close": 14.1, "volume": 7733.0}, {"date": "2018-05-09", "close": 13.4, "volume": 4545.0}, {"date": "2018-05-10", "close": 13.9, "volume": 5033.0}, {"date": "2018-05-11", "close": 13.1, "volume": 2014.0}, {"date": "2018-05-14", "close": 13.9, "volume": 4190.0}, {"date": "2018-05-15", "close": 13.2, "volume": 2390.0}, {"date": "2018-05-16", "close": 13.3, "volume": 8076.0}, {"date": "2018-05-17", "close": 12.874, "volume": 4389.0}, {"date": "2018-05-18", "close": 13.4, "volume": 3218.0}, {"date": "2018-05-21", "close": 13.95, "volume": 10601.0}, {"date": "2018-05-22", "close": 13.8, "volume": 6647.0}, {"date": "2018-05-23", "close": 14.4, "volume": 7390.0}, {"date": "2018-05-24", "close": 13.8, "volume": 1398.0}, {"date": "2018-05-25", "close": 13.95, "volume": 1609.0}, {"date": "2018-05-29", "close": 13.8, "volume": 2249.0}, {"date": "2018-05-30", "close": 13.1, "volume": 3306.0}, {"date": "2018-05-31", "close": 12.548, "volume": 3153.0}, {"date": "2018-06-01", "close": 13.399, "volume": 2844.0}, {"date": "2018-06-04", "close": 12.659, "volume": 1540.0}, {"date": "2018-06-05", "close": 12.79, "volume": 3081.0}, {"date": "2018-06-06", "close": 13.0, "volume": 3290.0}, {"date": "2018-06-07", "close": 13.9, "volume": 22886.0}, {"date": "2018-06-08", "close": 13.306, "volume": 3276.0}, {"date": "2018-06-11", "close": 26.8, "volume": 4614800.0}, {"date": "2018-06-12", "close": 24.6, "volume": 556350.0}, {"date": "2018-06-13", "close": 24.0, "volume": 107047.0}, {"date": "2018-06-14", "close": 21.4, "volume": 147974.0}, {"date": "2018-06-15", "close": 23.3, "volume": 180848.0}, {"date": "2018-06-18", "close": 28.4, "volume": 317054.0}, {"date": "2018-06-19", "close": 27.4, "volume": 86871.0}, {"date": "2018-06-20", "close": 26.5, "volume": 40883.0}, {"date": "2018-06-21", "close": 24.2, "volume": 63717.0}, {"date": "2018-06-22", "close": 24.2, "volume": 28099.0}, {"date": "2018-06-25", "close": 22.2, "volume": 47548.0}, {"date": "2018-06-26", "close": 23.1, "volume": 14968.0}, {"date": "2018-06-27", "close": 21.7, "volume": 18644.0}, {"date": "2018-06-28", "close": 20.6, "volume": 22894.0}, {"date": "2018-06-29", "close": 21.0, "volume": 18497.0}, {"date": "2018-07-02", "close": 19.5, "volume": 36540.0}, {"date": "2018-07-03", "close": 19.5, "volume": 5729.0}, {"date": "2018-07-05", "close": 19.2, "volume": 18052.0}, {"date": "2018-07-06", "close": 19.299, "volume": 10302.0}, {"date": "2018-07-09", "close": 23.3, "volume": 300323.0}, {"date": "2018-07-10", "close": 22.6, "volume": 37645.0}, {"date": "2018-07-11", "close": 21.7, "volume": 14657.0}, {"date": "2018-07-12", "close": 22.2, "volume": 21167.0}, {"date": "2018-07-13", "close": 22.2, "volume": 15662.0}, {"date": "2018-07-16", "close": 21.7, "volume": 24956.0}, {"date": "2018-07-17", "close": 21.4, "volume": 10392.0}, {"date": "2018-07-18", "close": 21.5, "volume": 5961.0}, {"date": "2018-07-19", "close": 21.2, "volume": 23620.0}, {"date": "2018-07-20", "close": 20.7, "volume": 10831.0}, {"date": "2018-07-23", "close": 20.8, "volume": 12301.0}, {"date": "2018-07-24", "close": 20.1, "volume": 14555.0}, {"date": "2018-07-25", "close": 20.1, "volume": 5166.0}, {"date": "2018-07-26", "close": 20.3, "volume": 12559.0}, {"date": "2018-07-27", "close": 19.4, "volume": 6392.0}, {"date": "2018-07-30", "close": 19.9, "volume": 16154.0}, {"date": "2018-07-31", "close": 20.3, "volume": 2639.0}, {"date": "2018-08-01", "close": 20.3, "volume": 7650.0}, {"date": "2018-08-02", "close": 20.0, "volume": 7027.0}, {"date": "2018-08-03", "close": 21.3, "volume": 30618.0}, {"date": "2018-08-06", "close": 22.7, "volume": 40691.0}, {"date": "2018-08-07", "close": 21.7, "volume": 10111.0}, {"date": "2018-08-08", "close": 21.0, "volume": 10925.0}, {"date": "2018-08-09", "close": 20.3, "volume": 8209.0}, {"date": "2018-08-10", "close": 20.5, "volume": 7552.0}, {"date": "2018-08-13", "close": 20.0, "volume": 12878.0}, {"date": "2018-08-14", "close": 19.2, "volume": 7886.0}, {"date": "2018-08-15", "close": 19.0, "volume": 4427.0}, {"date": "2018-08-16", "close": 18.8, "volume": 7357.0}, {"date": "2018-08-17", "close": 18.9, "volume": 9244.0}, {"date": "2018-08-20", "close": 19.8, "volume": 9474.0}, {"date": "2018-08-21", "close": 19.4, "volume": 5861.0}, {"date": "2018-08-22", "close": 19.307, "volume": 2292.0}, {"date": "2018-08-23", "close": 19.179, "volume": 2518.0}, {"date": "2018-08-24", "close": 19.101, "volume": 4879.0}, {"date": "2018-08-27", "close": 20.4, "volume": 47553.0}, {"date": "2018-08-28", "close": 21.1, "volume": 17424.0}, {"date": "2018-08-29", "close": 22.3, "volume": 22399.0}, {"date": "2018-08-30", "close": 23.1, "volume": 51454.0}, {"date": "2018-08-31", "close": 22.4, "volume": 26570.0}, {"date": "2018-09-04", "close": 23.0, "volume": 22001.0}, {"date": "2018-09-05", "close": 21.7, "volume": 10424.0}, {"date": "2018-09-06", "close": 21.0, "volume": 11051.0}, {"date": "2018-09-07", "close": 20.5, "volume": 4594.0}, {"date": "2018-09-10", "close": 20.8, "volume": 5054.0}, {"date": "2018-09-11", "close": 21.0, "volume": 6188.0}, {"date": "2018-09-12", "close": 20.7, "volume": 7894.0}, {"date": "2018-09-13", "close": 20.3, "volume": 8339.0}, {"date": "2018-09-14", "close": 20.1, "volume": 4144.0}, {"date": "2018-09-17", "close": 20.8, "volume": 8275.0}, {"date": "2018-09-18", "close": 20.2, "volume": 6843.0}, {"date": "2018-09-19", "close": 20.9, "volume": 8752.0}, {"date": "2018-09-20", "close": 21.3, "volume": 10769.0}, {"date": "2018-09-21", "close": 20.7, "volume": 6793.0}, {"date": "2018-09-24", "close": 20.9, "volume": 7065.0}, {"date": "2018-09-25", "close": 20.2, "volume": 8685.0}, {"date": "2018-09-26", "close": 20.4, "volume": 4973.0}, {"date": "2018-09-27", "close": 19.9, "volume": 8022.0}, {"date": "2018-09-28", "close": 19.7, "volume": 7788.0}, {"date": "2018-10-01", "close": 19.2, "volume": 7377.0}, {"date": "2018-10-02", "close": 20.4, "volume": 29961.0}, {"date": "2018-10-03", "close": 20.3, "volume": 7878.0}, {"date": "2018-10-04", "close": 19.2, "volume": 5384.0}, {"date": "2018-10-05", "close": 19.2, "volume": 7175.0}, {"date": "2018-10-08", "close": 18.6, "volume": 8206.0}, {"date": "2018-10-09", "close": 18.1, "volume": 18287.0}, {"date": "2018-10-10", "close": 17.9, "volume": 12171.0}, {"date": "2018-10-11", "close": 16.9, "volume": 9408.0}, {"date": "2018-10-12", "close": 17.613, "volume": 10632.0}, {"date": "2018-10-15", "close": 18.5, "volume": 9270.0}, {"date": "2018-10-16", "close": 19.0, "volume": 6931.0}, {"date": "2018-10-17", "close": 19.2, "volume": 2386.0}, {"date": "2018-10-18", "close": 18.403, "volume": 4907.0}, {"date": "2018-10-19", "close": 18.6, "volume": 1914.0}, {"date": "2018-10-22", "close": 19.0, "volume": 6017.0}, {"date": "2018-10-23", "close": 18.0, "volume": 9871.0}, {"date": "2018-10-24", "close": 17.7, "volume": 4746.0}, {"date": "2018-10-25", "close": 17.4, "volume": 4611.0}, {"date": "2018-10-26", "close": 17.6, "volume": 1697.0}, {"date": "2018-10-29", "close": 18.0, "volume": 3442.0}, {"date": "2018-10-30", "close": 18.4, "volume": 3771.0}, {"date": "2018-10-31", "close": 18.0, "volume": 4586.0}, {"date": "2018-11-01", "close": 18.2, "volume": 4777.0}, {"date": "2018-11-02", "close": 18.0, "volume": 5921.0}, {"date": "2018-11-05", "close": 17.5, "volume": 12111.0}, {"date": "2018-11-06", "close": 17.7, "volume": 3295.0}, {"date": "2018-11-07", "close": 20.269, "volume": 43858.0}, {"date": "2018-11-08", "close": 21.3, "volume": 10411.0}, {"date": "2018-11-09", "close": 21.3, "volume": 6424.0}, {"date": "2018-11-12", "close": 20.3, "volume": 7406.0}, {"date": "2018-11-13", "close": 20.5, "volume": 4322.0}, {"date": "2018-11-14", "close": 20.4, "volume": 4953.0}, {"date": "2018-11-15", "close": 18.899, "volume": 9265.0}, {"date": "2018-11-16", "close": 18.906, "volume": 5185.0}, {"date": "2018-11-19", "close": 19.0, "volume": 5920.0}, {"date": "2018-11-20", "close": 18.2, "volume": 3707.0}, {"date": "2018-11-21", "close": 18.9, "volume": 2213.0}, {"date": "2018-11-23", "close": 17.5, "volume": 7694.0}, {"date": "2018-11-26", "close": 16.5, "volume": 12608.0}, {"date": "2018-11-27", "close": 16.22, "volume": 5552.0}, {"date": "2018-11-28", "close": 16.4, "volume": 5198.0}, {"date": "2018-11-29", "close": 16.4, "volume": 8440.0}, {"date": "2018-11-30", "close": 16.6, "volume": 1321.0}, {"date": "2018-12-03", "close": 16.2, "volume": 5608.0}, {"date": "2018-12-04", "close": 15.0, "volume": 13709.0}, {"date": "2018-12-06", "close": 15.01, "volume": 5379.0}, {"date": "2018-12-07", "close": 14.3, "volume": 7253.0}, {"date": "2018-12-10", "close": 13.5, "volume": 12558.0}, {"date": "2018-12-11", "close": 13.0, "volume": 8325.0}, {"date": "2018-12-12", "close": 13.0, "volume": 8845.0}, {"date": "2018-12-13", "close": 13.0, "volume": 7028.0}, {"date": "2018-12-14", "close": 12.5, "volume": 10618.0}, {"date": "2018-12-17", "close": 11.65, "volume": 18525.0}, {"date": "2018-12-18", "close": 11.446, "volume": 8007.0}, {"date": "2018-12-19", "close": 11.5, "volume": 8820.0}, {"date": "2018-12-20", "close": 11.2, "volume": 11068.0}, {"date": "2018-12-21", "close": 10.0, "volume": 13082.0}, {"date": "2018-12-24", "close": 9.502, "volume": 15858.0}, {"date": "2018-12-26", "close": 10.0, "volume": 11394.0}, {"date": "2018-12-27", "close": 9.924, "volume": 8233.0}, {"date": "2018-12-28", "close": 10.2, "volume": 9843.0}, {"date": "2018-12-31", "close": 11.1, "volume": 57385.0}, {"date": "2019-01-02", "close": 12.3, "volume": 14060.0}, {"date": "2019-01-03", "close": 11.8, "volume": 3152.0}, {"date": "2019-01-04", "close": 12.6, "volume": 4111.0}, {"date": "2019-01-07", "close": 12.1, "volume": 6424.0}, {"date": "2019-01-08", "close": 12.0, "volume": 4784.0}, {"date": "2019-01-09", "close": 12.3, "volume": 2983.0}, {"date": "2019-01-10", "close": 12.7, "volume": 2217.0}, {"date": "2019-01-11", "close": 12.2, "volume": 1633.0}, {"date": "2019-01-14", "close": 12.5, "volume": 9329.0}, {"date": "2019-01-15", "close": 12.7, "volume": 12571.0}, {"date": "2019-01-16", "close": 12.8, "volume": 3015.0}, {"date": "2019-01-17", "close": 12.9, "volume": 7419.0}, {"date": "2019-01-18", "close": 13.4, "volume": 3371.0}, {"date": "2019-01-22", "close": 12.4, "volume": 5572.0}, {"date": "2019-01-23", "close": 12.772, "volume": 3004.0}, {"date": "2019-01-24", "close": 12.6, "volume": 3306.0}, {"date": "2019-01-25", "close": 12.5, "volume": 4526.0}, {"date": "2019-01-28", "close": 12.5, "volume": 5119.0}, {"date": "2019-01-29", "close": 11.45, "volume": 20311.0}, {"date": "2019-01-30", "close": 10.6, "volume": 62012.0}, {"date": "2019-01-31", "close": 9.667, "volume": 42714.0}, {"date": "2019-02-01", "close": 8.58, "volume": 288629.0}, {"date": "2019-02-04", "close": 9.1, "volume": 118131.0}, {"date": "2019-02-05", "close": 8.702, "volume": 42434.0}, {"date": "2019-02-06", "close": 8.151, "volume": 45004.0}, {"date": "2019-02-07", "close": 7.997, "volume": 21760.0}, {"date": "2019-02-08", "close": 8.059, "volume": 13707.0}, {"date": "2019-02-11", "close": 8.211, "volume": 17831.0}, {"date": "2019-02-12", "close": 8.205, "volume": 29200.0}, {"date": "2019-02-13", "close": 8.7, "volume": 110776.0}, {"date": "2019-02-14", "close": 8.382, "volume": 39379.0}, {"date": "2019-02-15", "close": 8.49, "volume": 13697.0}, {"date": "2019-02-19", "close": 8.45, "volume": 16501.0}, {"date": "2019-02-20", "close": 8.3, "volume": 15417.0}, {"date": "2019-02-21", "close": 8.25, "volume": 14224.0}, {"date": "2019-02-22", "close": 8.342, "volume": 4083.0}, {"date": "2019-02-25", "close": 8.79, "volume": 53980.0}, {"date": "2019-02-26", "close": 8.58, "volume": 56150.0}, {"date": "2019-02-27", "close": 8.424, "volume": 17310.0}, {"date": "2019-02-28", "close": 8.4, "volume": 16137.0}, {"date": "2019-03-01", "close": 8.4, "volume": 14377.0}, {"date": "2019-03-04", "close": 8.3, "volume": 18240.0}, {"date": "2019-03-05", "close": 8.35, "volume": 8286.0}, {"date": "2019-03-06", "close": 8.313, "volume": 19049.0}, {"date": "2019-03-07", "close": 8.2, "volume": 40683.0}, {"date": "2019-03-08", "close": 8.386, "volume": 17601.0}, {"date": "2019-03-11", "close": 8.255, "volume": 11799.0}, {"date": "2019-03-12", "close": 8.372, "volume": 26803.0}, {"date": "2019-03-13", "close": 8.51, "volume": 23824.0}, {"date": "2019-03-14", "close": 7.305, "volume": 113079.0}, {"date": "2019-03-15", "close": 7.5, "volume": 55347.0}, {"date": "2019-03-18", "close": 7.5, "volume": 21291.0}, {"date": "2019-03-19", "close": 7.6, "volume": 9062.0}, {"date": "2019-03-20", "close": 7.598, "volume": 7025.0}, {"date": "2019-03-21", "close": 7.7, "volume": 6109.0}, {"date": "2019-03-22", "close": 7.455, "volume": 3523.0}, {"date": "2019-03-25", "close": 7.23, "volume": 12165.0}, {"date": "2019-03-26", "close": 7.01, "volume": 22987.0}, {"date": "2019-03-27", "close": 7.02, "volume": 8843.0}, {"date": "2019-03-28", "close": 6.789, "volume": 13650.0}, {"date": "2019-03-29", "close": 7.099, "volume": 7568.0}, {"date": "2019-04-01", "close": 7.158, "volume": 13709.0}, {"date": "2019-04-02", "close": 7.85, "volume": 28998.0}, {"date": "2019-04-03", "close": 7.901, "volume": 12838.0}, {"date": "2019-04-04", "close": 7.6668, "volume": 10345.0}, {"date": "2019-04-05", "close": 7.676, "volume": 5081.0}, {"date": "2019-04-08", "close": 7.7, "volume": 4450.0}, {"date": "2019-04-09", "close": 7.859, "volume": 4600.0}, {"date": "2019-04-10", "close": 7.55, "volume": 4168.0}, {"date": "2019-04-11", "close": 7.212, "volume": 6250.0}, {"date": "2019-04-12", "close": 7.401, "volume": 2978.0}, {"date": "2019-04-15", "close": 7.423, "volume": 2583.0}, {"date": "2019-04-16", "close": 7.375, "volume": 5529.0}, {"date": "2019-04-17", "close": 7.3, "volume": 6236.0}, {"date": "2019-04-18", "close": 7.0, "volume": 10540.0}, {"date": "2019-04-22", "close": 7.321, "volume": 5575.0}, {"date": "2019-04-23", "close": 7.799, "volume": 6828.0}, {"date": "2019-04-24", "close": 7.595, "volume": 4283.0}, {"date": "2019-04-25", "close": 7.539, "volume": 1372.0}, {"date": "2019-04-26", "close": 7.5, "volume": 2496.0}, {"date": "2019-04-29", "close": 7.3, "volume": 10729.0}, {"date": "2019-04-30", "close": 7.301, "volume": 35638.0}, {"date": "2019-05-01", "close": 7.302, "volume": 6552.0}, {"date": "2019-05-02", "close": 7.1944, "volume": 9574.0}, {"date": "2019-05-03", "close": 7.201, "volume": 3299.0}, {"date": "2019-05-06", "close": 7.348, "volume": 9058.0}, {"date": "2019-05-07", "close": 7.3, "volume": 3572.0}, {"date": "2019-05-08", "close": 7.219, "volume": 6327.0}, {"date": "2019-05-09", "close": 6.907, "volume": 7772.0}, {"date": "2019-05-10", "close": 6.83, "volume": 6817.0}, {"date": "2019-05-13", "close": 6.732, "volume": 10406.0}, {"date": "2019-05-14", "close": 6.781, "volume": 3725.0}, {"date": "2019-05-15", "close": 6.6, "volume": 15793.0}, {"date": "2019-05-16", "close": 6.589, "volume": 19162.0}, {"date": "2019-05-17", "close": 5.956, "volume": 30640.0}, {"date": "2019-05-20", "close": 5.75, "volume": 4950.0}, {"date": "2019-05-21", "close": 5.6917, "volume": 11111.0}, {"date": "2019-05-22", "close": 5.5, "volume": 8848.0}, {"date": "2019-05-23", "close": 5.342, "volume": 4908.0}, {"date": "2019-05-24", "close": 5.2, "volume": 10785.0}, {"date": "2019-05-28", "close": 5.101, "volume": 4222.0}, {"date": "2019-05-29", "close": 4.9652, "volume": 7076.0}, {"date": "2019-05-30", "close": 5.0, "volume": 5223.0}, {"date": "2019-05-31", "close": 4.8, "volume": 3162.0}, {"date": "2019-06-03", "close": 5.354, "volume": 59415.0}, {"date": "2019-06-04", "close": 4.979, "volume": 30282.0}, {"date": "2019-06-05", "close": 4.7, "volume": 23523.0}, {"date": "2019-06-06", "close": 4.639, "volume": 13091.0}, {"date": "2019-06-07", "close": 4.53, "volume": 12782.0}, {"date": "2019-06-10", "close": 4.332, "volume": 24161.0}, {"date": "2019-06-11", "close": 4.221, "volume": 14395.0}, {"date": "2019-06-12", "close": 4.6996, "volume": 178698.0}, {"date": "2019-06-13", "close": 4.995, "volume": 27095.0}, {"date": "2019-06-14", "close": 4.8, "volume": 5373.0}, {"date": "2019-06-17", "close": 4.988, "volume": 5393.0}, {"date": "2019-06-18", "close": 4.921, "volume": 8758.0}, {"date": "2019-06-19", "close": 4.976, "volume": 7864.0}, {"date": "2019-06-20", "close": 5.0, "volume": 1753.0}, {"date": "2019-06-21", "close": 4.961, "volume": 6216.0}, {"date": "2019-06-24", "close": 4.751, "volume": 1690.0}, {"date": "2019-06-25", "close": 4.65, "volume": 2610.0}, {"date": "2019-06-26", "close": 4.677, "volume": 4328.0}, {"date": "2019-06-27", "close": 4.75, "volume": 5248.0}, {"date": "2019-06-28", "close": 4.8, "volume": 1573.0}, {"date": "2019-07-01", "close": 4.83, "volume": 1927.0}, {"date": "2019-07-02", "close": 4.901, "volume": 6807.0}, {"date": "2019-07-03", "close": 5.248, "volume": 21234.0}, {"date": "2019-07-05", "close": 5.151, "volume": 1987.0}, {"date": "2019-07-08", "close": 4.101, "volume": 43842.0}, {"date": "2019-07-09", "close": 4.15, "volume": 13312.0}, {"date": "2019-07-10", "close": 4.289, "volume": 7611.0}, {"date": "2019-07-11", "close": 4.1, "volume": 8945.0}, {"date": "2019-07-12", "close": 4.2069, "volume": 9070.0}, {"date": "2019-07-15", "close": 4.06, "volume": 20785.0}, {"date": "2019-07-16", "close": 3.9291, "volume": 6587.0}, {"date": "2019-07-17", "close": 3.85, "volume": 4764.0}, {"date": "2019-07-18", "close": 3.799, "volume": 6679.0}, {"date": "2019-07-19", "close": 3.8, "volume": 7356.0}, {"date": "2019-07-22", "close": 3.7, "volume": 4393.0}, {"date": "2019-07-23", "close": 3.602, "volume": 4193.0}, {"date": "2019-07-24", "close": 4.365, "volume": 93779.0}, {"date": "2019-07-25", "close": 3.899, "volume": 18420.0}, {"date": "2019-07-26", "close": 4.016, "volume": 3657.0}, {"date": "2019-07-29", "close": 4.044, "volume": 11459.0}, {"date": "2019-07-30", "close": 4.07, "volume": 10947.0}, {"date": "2019-07-31", "close": 4.016, "volume": 13545.0}, {"date": "2019-08-01", "close": 4.026, "volume": 11409.0}, {"date": "2019-08-02", "close": 3.855, "volume": 6563.0}, {"date": "2019-08-05", "close": 3.484, "volume": 13347.0}, {"date": "2019-08-06", "close": 3.651, "volume": 3276.0}, {"date": "2019-08-07", "close": 3.638, "volume": 8001.0}, {"date": "2019-08-08", "close": 3.8, "volume": 5427.0}, {"date": "2019-08-09", "close": 3.67, "volume": 709.0}, {"date": "2019-08-12", "close": 3.598, "volume": 5430.0}, {"date": "2019-08-13", "close": 3.5, "volume": 12894.0}, {"date": "2019-08-14", "close": 3.251, "volume": 10533.0}, {"date": "2019-08-15", "close": 3.0544, "volume": 8270.0}, {"date": "2019-08-16", "close": 3.16, "volume": 5813.0}, {"date": "2019-08-19", "close": 3.235, "volume": 4106.0}, {"date": "2019-08-20", "close": 3.1, "volume": 9120.0}, {"date": "2019-08-21", "close": 3.149, "volume": 4734.0}, {"date": "2019-08-22", "close": 3.0, "volume": 13042.0}, {"date": "2019-08-23", "close": 2.989, "volume": 5087.0}, {"date": "2019-08-26", "close": 2.9621, "volume": 7174.0}, {"date": "2019-08-27", "close": 2.915, "volume": 8711.0}, {"date": "2019-08-28", "close": 2.902, "volume": 11300.0}, {"date": "2019-08-29", "close": 2.901, "volume": 3450.0}, {"date": "2019-08-30", "close": 3.0, "volume": 2513.0}, {"date": "2019-09-03", "close": 3.0, "volume": 12223.0}, {"date": "2019-09-04", "close": 3.001, "volume": 24713.0}, {"date": "2019-09-05", "close": 3.02, "volume": 360946.0}, {"date": "2019-09-06", "close": 2.9, "volume": 51026.0}, {"date": "2019-09-09", "close": 2.8, "volume": 83015.0}, {"date": "2019-09-10", "close": 2.949, "volume": 32349.0}, {"date": "2019-09-11", "close": 2.95, "volume": 12433.0}, {"date": "2019-09-12", "close": 3.2382, "volume": 30717.0}, {"date": "2019-09-13", "close": 3.35, "volume": 23605.0}, {"date": "2019-09-16", "close": 3.241, "volume": 16337.0}, {"date": "2019-09-17", "close": 3.209, "volume": 3051.0}, {"date": "2019-09-18", "close": 3.112, "volume": 5142.0}, {"date": "2019-09-19", "close": 3.332, "volume": 23423.0}, {"date": "2019-09-20", "close": 3.299, "volume": 10591.0}, {"date": "2019-09-23", "close": 3.1932, "volume": 19217.0}, {"date": "2019-09-24", "close": 3.487, "volume": 216267.0}, {"date": "2019-09-25", "close": 3.6995, "volume": 121517.0}, {"date": "2019-09-26", "close": 4.1, "volume": 119353.0}, {"date": "2019-09-27", "close": 3.925, "volume": 27682.0}, {"date": "2019-09-30", "close": 4.013, "volume": 19717.0}, {"date": "2019-10-01", "close": 4.449, "volume": 66134.0}, {"date": "2019-10-02", "close": 4.75, "volume": 34229.0}, {"date": "2019-10-03", "close": 4.6, "volume": 18587.0}, {"date": "2019-10-04", "close": 4.3036, "volume": 9394.0}, {"date": "2019-10-07", "close": 3.919, "volume": 33242.0}, {"date": "2019-10-08", "close": 3.641, "volume": 7950.0}, {"date": "2019-10-09", "close": 3.7695, "volume": 14929.0}, {"date": "2019-10-10", "close": 3.7, "volume": 7506.0}, {"date": "2019-10-11", "close": 3.8, "volume": 14583.0}, {"date": "2019-10-14", "close": 3.761, "volume": 13349.0}, {"date": "2019-10-15", "close": 3.6, "volume": 3594.0}, {"date": "2019-10-16", "close": 3.545, "volume": 20633.0}, {"date": "2019-10-17", "close": 3.4923, "volume": 7702.0}, {"date": "2019-10-18", "close": 3.499, "volume": 13005.0}, {"date": "2019-10-21", "close": 3.53, "volume": 6292.0}, {"date": "2019-10-22", "close": 2.87, "volume": 508513.0}, {"date": "2019-10-23", "close": 3.24, "volume": 11767030.0}, {"date": "2019-10-24", "close": 3.34, "volume": 1216387.0}, {"date": "2019-10-25", "close": 3.12, "volume": 210548.0}, {"date": "2019-10-28", "close": 3.21, "volume": 100736.0}, {"date": "2019-10-29", "close": 3.45, "volume": 566236.0}, {"date": "2019-10-30", "close": 3.2, "volume": 90050.0}, {"date": "2019-10-31", "close": 3.19, "volume": 35119.0}, {"date": "2019-11-01", "close": 3.19, "volume": 90242.0}, {"date": "2019-11-04", "close": 3.17, "volume": 51434.0}, {"date": "2019-11-05", "close": 3.0, "volume": 66206.0}, {"date": "2019-11-06", "close": 2.95, "volume": 62129.0}, {"date": "2019-11-07", "close": 2.97, "volume": 32334.0}, {"date": "2019-11-08", "close": 3.09, "volume": 21898.0}, {"date": "2019-11-11", "close": 2.96, "volume": 73807.0}, {"date": "2019-11-12", "close": 2.93, "volume": 86344.0}, {"date": "2019-11-13", "close": 2.77, "volume": 80117.0}, {"date": "2019-11-14", "close": 2.61, "volume": 68828.0}, {"date": "2019-11-15", "close": 2.74, "volume": 38701.0}, {"date": "2019-11-18", "close": 2.76, "volume": 27026.0}, {"date": "2019-11-19", "close": 2.75, "volume": 54962.0}, {"date": "2019-11-20", "close": 2.69, "volume": 29302.0}, {"date": "2019-11-21", "close": 2.6564, "volume": 19034.0}, {"date": "2019-11-22", "close": 2.6801, "volume": 24390.0}, {"date": "2019-11-25", "close": 2.69, "volume": 9873.0}, {"date": "2019-11-26", "close": 2.635, "volume": 25547.0}, {"date": "2019-11-27", "close": 2.62, "volume": 15461.0}, {"date": "2019-11-29", "close": 2.6, "volume": 30317.0}, {"date": "2019-12-02", "close": 2.608, "volume": 14437.0}, {"date": "2019-12-03", "close": 2.65, "volume": 11595.0}, {"date": "2019-12-04", "close": 2.6548, "volume": 23313.0}, {"date": "2019-12-05", "close": 2.73, "volume": 29170.0}, {"date": "2019-12-06", "close": 2.8645, "volume": 60964.0}, {"date": "2019-12-09", "close": 2.9, "volume": 18153.0}, {"date": "2019-12-10", "close": 2.7235, "volume": 30263.0}, {"date": "2019-12-11", "close": 2.675, "volume": 12717.0}, {"date": "2019-12-12", "close": 2.638, "volume": 14698.0}, {"date": "2019-12-13", "close": 2.63, "volume": 16263.0}, {"date": "2019-12-16", "close": 2.58, "volume": 8160.0}, {"date": "2019-12-17", "close": 2.57, "volume": 5600.0}, {"date": "2019-12-18", "close": 2.55, "volume": 56756.0}, {"date": "2019-12-19", "close": 2.46, "volume": 11006.0}, {"date": "2019-12-20", "close": 2.51, "volume": 16333.0}, {"date": "2019-12-23", "close": 2.5527, "volume": 12455.0}, {"date": "2019-12-24", "close": 2.5039, "volume": 8165.0}, {"date": "2019-12-26", "close": 2.405, "volume": 31578.0}, {"date": "2019-12-27", "close": 2.45, "volume": 20229.0}, {"date": "2019-12-30", "close": 2.3886, "volume": 31254.0}, {"date": "2019-12-31", "close": 2.53, "volume": 38416.0}, {"date": "2020-01-02", "close": 2.55, "volume": 18721.0}, {"date": "2020-01-03", "close": 2.51, "volume": 8898.0}, {"date": "2020-01-06", "close": 2.5, "volume": 20634.0}, {"date": "2020-01-07", "close": 2.41, "volume": 14095.0}, {"date": "2020-01-08", "close": 2.4501, "volume": 17895.0}, {"date": "2020-01-09", "close": 2.4224, "volume": 11216.0}, {"date": "2020-01-10", "close": 2.4117, "volume": 11140.0}, {"date": "2020-01-13", "close": 2.3669, "volume": 58328.0}, {"date": "2020-01-14", "close": 2.3615, "volume": 10479.0}, {"date": "2020-01-15", "close": 2.26, "volume": 15077.0}, {"date": "2020-01-16", "close": 2.29, "volume": 13586.0}, {"date": "2020-01-17", "close": 2.2892, "volume": 23199.0}, {"date": "2020-01-21", "close": 2.5663, "volume": 92299.0}, {"date": "2020-01-22", "close": 2.5401, "volume": 15067.0}, {"date": "2020-01-23", "close": 2.7, "volume": 65854.0}, {"date": "2020-01-24", "close": 2.55, "volume": 36403.0}, {"date": "2020-01-27", "close": 2.34, "volume": 30153.0}, {"date": "2020-01-28", "close": 2.42, "volume": 11173.0}, {"date": "2020-01-29", "close": 2.31, "volume": 16661.0}, {"date": "2020-01-30", "close": 2.3, "volume": 14559.0}, {"date": "2020-01-31", "close": 2.24, "volume": 24394.0}, {"date": "2020-02-03", "close": 2.22, "volume": 38474.0}, {"date": "2020-02-04", "close": 1.91, "volume": 100024.0}, {"date": "2020-02-05", "close": 1.5, "volume": 1188569.0}, {"date": "2020-02-06", "close": 1.47, "volume": 210918.0}, {"date": "2020-02-07", "close": 1.4, "volume": 75847.0}, {"date": "2020-02-10", "close": 1.33, "volume": 112959.0}, {"date": "2020-02-11", "close": 1.26, "volume": 225230.0}, {"date": "2020-02-12", "close": 1.2698, "volume": 99196.0}, {"date": "2020-02-13", "close": 1.2979, "volume": 36850.0}, {"date": "2020-02-14", "close": 1.32, "volume": 60179.0}, {"date": "2020-02-18", "close": 1.36, "volume": 44549.0}, {"date": "2020-02-19", "close": 1.36, "volume": 94309.0}, {"date": "2020-02-20", "close": 1.41, "volume": 92763.0}, {"date": "2020-02-21", "close": 1.35, "volume": 19937.0}, {"date": "2020-02-24", "close": 1.28, "volume": 98352.0}, {"date": "2020-02-25", "close": 1.27, "volume": 72131.0}, {"date": "2020-02-26", "close": 1.275, "volume": 43907.0}, {"date": "2020-02-27", "close": 1.295, "volume": 69091.0}, {"date": "2020-02-28", "close": 1.33, "volume": 80924.0}, {"date": "2020-03-02", "close": 1.27, "volume": 42507.0}, {"date": "2020-03-03", "close": 1.2695, "volume": 17419.0}, {"date": "2020-03-04", "close": 1.2801, "volume": 34830.0}, {"date": "2020-03-05", "close": 1.28, "volume": 58097.0}, {"date": "2020-03-06", "close": 1.27, "volume": 30697.0}, {"date": "2020-03-09", "close": 1.08, "volume": 96497.0}, {"date": "2020-03-10", "close": 1.05, "volume": 38609.0}, {"date": "2020-03-11", "close": 1.06, "volume": 26515.0}, {"date": "2020-03-12", "close": 0.8802, "volume": 36851.0}, {"date": "2020-03-13", "close": 0.98, "volume": 16267.0}, {"date": "2020-03-16", "close": 0.8456, "volume": 46057.0}, {"date": "2020-03-17", "close": 0.8, "volume": 36760.0}, {"date": "2020-03-18", "close": 0.6601, "volume": 33361.0}, {"date": "2020-03-19", "close": 0.7, "volume": 106929.0}, {"date": "2020-03-20", "close": 0.7462, "volume": 22059.0}, {"date": "2020-03-23", "close": 0.7065, "volume": 29690.0}, {"date": "2020-03-24", "close": 0.7339, "volume": 22835.0}, {"date": "2020-03-25", "close": 0.7399, "volume": 34476.0}, {"date": "2020-03-26", "close": 0.6971, "volume": 49444.0}, {"date": "2020-03-27", "close": 0.8502, "volume": 249875.0}, {"date": "2020-03-30", "close": 1.15, "volume": 3007971.0}, {"date": "2020-03-31", "close": 0.94, "volume": 555516.0}, {"date": "2020-04-01", "close": 0.7501, "volume": 247677.0}, {"date": "2020-04-02", "close": 0.7213, "volume": 103908.0}, {"date": "2020-04-03", "close": 0.649, "volume": 155295.0}, {"date": "2020-04-06", "close": 0.71, "volume": 161245.0}, {"date": "2020-04-07", "close": 0.8249, "volume": 203182.0}, {"date": "2020-04-08", "close": 0.84, "volume": 196138.0}, {"date": "2020-04-09", "close": 1.08, "volume": 1943075.0}, {"date": "2020-04-13", "close": 0.9455, "volume": 1286337.0}, {"date": "2020-04-14", "close": 1.14, "volume": 695213.0}, {"date": "2020-04-15", "close": 1.49, "volume": 1946717.0}, {"date": "2020-04-16", "close": 1.34, "volume": 1007787.0}, {"date": "2020-04-17", "close": 1.28, "volume": 455150.0}, {"date": "2020-04-20", "close": 1.24, "volume": 723036.0}, {"date": "2020-04-21", "close": 1.03, "volume": 759282.0}, {"date": "2020-04-22", "close": 0.7001, "volume": 5608524.0}, {"date": "2020-04-23", "close": 0.7566, "volume": 1974504.0}, {"date": "2020-04-24", "close": 0.74, "volume": 1605325.0}, {"date": "2020-04-27", "close": 0.774, "volume": 1806749.0}, {"date": "2020-04-28", "close": 0.754, "volume": 889150.0}, {"date": "2020-04-29", "close": 0.76, "volume": 993177.0}, {"date": "2020-04-30", "close": 0.8127, "volume": 10934720.0}, {"date": "2020-05-01", "close": 0.768, "volume": 2413099.0}, {"date": "2020-05-04", "close": 0.76, "volume": 996487.0}, {"date": "2020-05-05", "close": 0.7474, "volume": 833401.0}, {"date": "2020-05-06", "close": 0.73, "volume": 579122.0}, {"date": "2020-05-07", "close": 0.7826, "volume": 1854681.0}, {"date": "2020-05-08", "close": 0.904, "volume": 3992148.0}, {"date": "2020-05-11", "close": 0.9809, "volume": 2353657.0}, {"date": "2020-05-12", "close": 0.8686, "volume": 1258564.0}, {"date": "2020-05-13", "close": 0.8386, "volume": 836561.0}, {"date": "2020-05-14", "close": 0.78, "volume": 949733.0}, {"date": "2020-05-15", "close": 0.7997, "volume": 457560.0}, {"date": "2020-05-18", "close": 0.7698, "volume": 660625.0}, {"date": "2020-05-19", "close": 3.4, "volume": 331855200.0}, {"date": "2020-05-20", "close": 2.96, "volume": 147139200.0}, {"date": "2020-05-21", "close": 3.09, "volume": 64271240.0}, {"date": "2020-05-22", "close": 3.03, "volume": 16739440.0}, {"date": "2020-05-26", "close": 2.85, "volume": 12737380.0}, {"date": "2020-05-27", "close": 2.59, "volume": 8773360.0}, {"date": "2020-05-28", "close": 2.67, "volume": 7369695.0}, {"date": "2020-05-29", "close": 2.59, "volume": 5106099.0}, {"date": "2020-06-01", "close": 2.48, "volume": 5259745.0}, {"date": "2020-06-02", "close": 3.08, "volume": 31082450.0}, {"date": "2020-06-03", "close": 2.75, "volume": 9837905.0}, {"date": "2020-06-04", "close": 2.63, "volume": 7699898.0}, {"date": "2020-06-05", "close": 2.61, "volume": 4220767.0}, {"date": "2020-06-08", "close": 2.62, "volume": 5932870.0}, {"date": "2020-06-09", "close": 2.6, "volume": 3412998.0}, {"date": "2020-06-10", "close": 2.53, "volume": 4550304.0}, {"date": "2020-06-11", "close": 2.36, "volume": 3767238.0}, {"date": "2020-06-12", "close": 2.31, "volume": 2553963.0}, {"date": "2020-06-15", "close": 2.36, "volume": 3294402.0}, {"date": "2020-06-16", "close": 2.42, "volume": 2981831.0}, {"date": "2020-06-17", "close": 2.25, "volume": 3537370.0}, {"date": "2020-06-18", "close": 2.19, "volume": 2677465.0}, {"date": "2020-06-19", "close": 2.31, "volume": 4345287.0}, {"date": "2020-06-22", "close": 2.24, "volume": 2049411.0}, {"date": "2020-06-23", "close": 2.31, "volume": 6483014.0}, {"date": "2020-06-24", "close": 2.25, "volume": 3114589.0}, {"date": "2020-06-25", "close": 2.2, "volume": 1934185.0}, {"date": "2020-06-26", "close": 2.1, "volume": 2421055.0}, {"date": "2020-06-29", "close": 2.12, "volume": 1501093.0}, {"date": "2020-06-30", "close": 2.2, "volume": 1420455.0}, {"date": "2020-07-01", "close": 2.12, "volume": 1543769.0}, {"date": "2020-07-02", "close": 2.12, "volume": 1116936.0}, {"date": "2020-07-06", "close": 2.15, "volume": 1881024.0}, {"date": "2020-07-07", "close": 2.03, "volume": 2212677.0}, {"date": "2020-07-08", "close": 1.94, "volume": 2627726.0}, {"date": "2020-07-09", "close": 1.88, "volume": 3033969.0}, {"date": "2020-07-10", "close": 1.93, "volume": 1757399.0}, {"date": "2020-07-13", "close": 1.83, "volume": 1715721.0}, {"date": "2020-07-14", "close": 1.71, "volume": 2081829.0}, {"date": "2020-07-15", "close": 1.82, "volume": 1466259.0}, {"date": "2020-07-16", "close": 1.99, "volume": 1378669.0}, {"date": "2020-07-17", "close": 2.15, "volume": 7678223.0}, {"date": "2020-07-20", "close": 2.23, "volume": 2531538.0}, {"date": "2020-07-21", "close": 2.22, "volume": 1371417.0}, {"date": "2020-07-22", "close": 2.4, "volume": 2942484.0}, {"date": "2020-07-23", "close": 2.26, "volume": 2456363.0}, {"date": "2020-07-24", "close": 2.4, "volume": 3411951.0}, {"date": "2020-07-27", "close": 2.27, "volume": 1873053.0}, {"date": "2020-07-28", "close": 2.23, "volume": 986971.0}, {"date": "2020-07-29", "close": 2.29, "volume": 1139053.0}, {"date": "2020-07-30", "close": 2.35, "volume": 1189798.0}, {"date": "2020-07-31", "close": 2.29, "volume": 807707.0}, {"date": "2020-08-03", "close": 2.35, "volume": 1281551.0}, {"date": "2020-08-04", "close": 2.56, "volume": 5765525.0}, {"date": "2020-08-05", "close": 2.46, "volume": 3440958.0}, {"date": "2020-08-06", "close": 2.23, "volume": 2530849.0}, {"date": "2020-08-07", "close": 2.18, "volume": 1343803.0}, {"date": "2020-08-10", "close": 2.16, "volume": 1069930.0}, {"date": "2020-08-11", "close": 2.0, "volume": 1898649.0}, {"date": "2020-08-12", "close": 2.05, "volume": 944432.0}, {"date": "2020-08-13", "close": 1.91, "volume": 1965246.0}, {"date": "2020-08-14", "close": 1.97, "volume": 891268.0}, {"date": "2020-08-17", "close": 1.89, "volume": 1147118.0}, {"date": "2020-08-18", "close": 1.83, "volume": 1095252.0}, {"date": "2020-08-19", "close": 1.82, "volume": 1012651.0}, {"date": "2020-08-20", "close": 1.78, "volume": 917297.0}, {"date": "2020-08-21", "close": 1.76, "volume": 790776.0}, {"date": "2020-08-24", "close": 1.72, "volume": 693176.0}, {"date": "2020-08-25", "close": 1.7, "volume": 972076.0}, {"date": "2020-08-26", "close": 1.72, "volume": 521895.0}, {"date": "2020-08-27", "close": 1.68, "volume": 550896.0}, {"date": "2020-08-28", "close": 1.69, "volume": 1607964.0}, {"date": "2020-08-31", "close": 1.65, "volume": 843916.0}, {"date": "2020-09-01", "close": 1.59, "volume": 860736.0}, {"date": "2020-09-02", "close": 1.59, "volume": 632938.0}, {"date": "2020-09-03", "close": 1.45, "volume": 1315074.0}, {"date": "2020-09-04", "close": 1.38, "volume": 1366287.0}, {"date": "2020-09-08", "close": 1.41, "volume": 916203.0}, {"date": "2020-09-09", "close": 1.41, "volume": 495796.0}, {"date": "2020-09-10", "close": 1.54, "volume": 6226905.0}, {"date": "2020-09-11", "close": 1.52, "volume": 1021934.0}, {"date": "2020-09-14", "close": 1.67, "volume": 1234297.0}, {"date": "2020-09-15", "close": 1.6, "volume": 879965.0}, {"date": "2020-09-16", "close": 1.52, "volume": 910271.0}, {"date": "2020-09-17", "close": 1.54, "volume": 785847.0}, {"date": "2020-09-18", "close": 1.58, "volume": 620035.0}, {"date": "2020-09-21", "close": 1.53, "volume": 736623.0}, {"date": "2020-09-22", "close": 1.51, "volume": 544056.0}, {"date": "2020-09-23", "close": 1.43, "volume": 769651.0}, {"date": "2020-09-24", "close": 1.78, "volume": 18249000.0}, {"date": "2020-09-25", "close": 1.55, "volume": 2437070.0}, {"date": "2020-09-28", "close": 1.58, "volume": 1267950.0}, {"date": "2020-09-29", "close": 2.13, "volume": 14453310.0}, {"date": "2020-09-30", "close": 2.86, "volume": 119118700.0}, {"date": "2020-10-01", "close": 2.4, "volume": 19218100.0}, {"date": "2020-10-02", "close": 2.36, "volume": 11613730.0}, {"date": "2020-10-05", "close": 2.35, "volume": 5465542.0}, {"date": "2020-10-06", "close": 2.21, "volume": 6529149.0}, {"date": "2020-10-07", "close": 2.36, "volume": 8495099.0}, {"date": "2020-10-08", "close": 2.39, "volume": 3675714.0}, {"date": "2020-10-09", "close": 2.62, "volume": 8685185.0}, {"date": "2020-10-12", "close": 3.06, "volume": 22229550.0}, {"date": "2020-10-13", "close": 2.99, "volume": 19389100.0}, {"date": "2020-10-14", "close": 3.65, "volume": 25856520.0}, {"date": "2020-10-15", "close": 4.48, "volume": 32981450.0}, {"date": "2020-10-16", "close": 4.91, "volume": 106026000.0}, {"date": "2020-10-19", "close": 4.38, "volume": 28027690.0}, {"date": "2020-10-20", "close": 3.74, "volume": 23672140.0}, {"date": "2020-10-21", "close": 3.78, "volume": 11026160.0}, {"date": "2020-10-22", "close": 4.14, "volume": 8755785.0}, {"date": "2020-10-23", "close": 3.98, "volume": 7327170.0}, {"date": "2020-10-26", "close": 3.13, "volume": 19055670.0}, {"date": "2020-10-27", "close": 3.25, "volume": 6895453.0}, {"date": "2020-10-28", "close": 3.03, "volume": 9211332.0}, {"date": "2020-10-29", "close": 2.9, "volume": 8573456.0}, {"date": "2020-10-30", "close": 3.04, "volume": 10464350.0}, {"date": "2020-11-02", "close": 2.95, "volume": 4990995.0}, {"date": "2020-11-03", "close": 3.02, "volume": 6924360.0}, {"date": "2020-11-04", "close": 2.94, "volume": 6485525.0}, {"date": "2020-11-05", "close": 3.77, "volume": 24640330.0}, {"date": "2020-11-06", "close": 3.98, "volume": 19759860.0}, {"date": "2020-11-09", "close": 4.32, "volume": 15528340.0}, {"date": "2020-11-10", "close": 4.12, "volume": 11142640.0}, {"date": "2020-11-11", "close": 3.96, "volume": 5999742.0}, {"date": "2020-11-12", "close": 3.58, "volume": 11230960.0}, {"date": "2020-11-13", "close": 3.68, "volume": 7318403.0}, {"date": "2020-11-16", "close": 4.21, "volume": 13750520.0}, {"date": "2020-11-17", "close": 4.47, "volume": 17585640.0}, {"date": "2020-11-18", "close": 4.77, "volume": 11877460.0}, {"date": "2020-11-19", "close": 5.86, "volume": 26155900.0}, {"date": "2020-11-20", "close": 4.43, "volume": 55620250.0}, {"date": "2020-11-23", "close": 5.18, "volume": 29031390.0}, {"date": "2020-11-24", "close": 4.99, "volume": 22808420.0}, {"date": "2020-11-25", "close": 5.73, "volume": 25120350.0}, {"date": "2020-11-27", "close": 6.53, "volume": 45821800.0}, {"date": "2020-11-30", "close": 6.4, "volume": 56374680.0}, {"date": "2020-12-01", "close": 6.33, "volume": 23813890.0}, {"date": "2020-12-02", "close": 6.4, "volume": 22191030.0}, {"date": "2020-12-03", "close": 7.58, "volume": 47084560.0}, {"date": "2020-12-04", "close": 7.44, "volume": 33338330.0}, {"date": "2020-12-07", "close": 6.67, "volume": 60254520.0}, {"date": "2020-12-08", "close": 7.1, "volume": 27919420.0}, {"date": "2020-12-09", "close": 6.67, "volume": 28557690.0}, {"date": "2020-12-10", "close": 6.44, "volume": 17754130.0}, {"date": "2020-12-11", "close": 6.14, "volume": 20135090.0}, {"date": "2020-12-14", "close": 6.65, "volume": 23829850.0}, {"date": "2020-12-15", "close": 6.48, "volume": 16287640.0}, {"date": "2020-12-16", "close": 6.27, "volume": 13171130.0}, {"date": "2020-12-17", "close": 6.85, "volume": 30694540.0}, {"date": "2020-12-18", "close": 7.15, "volume": 33023960.0}, {"date": "2020-12-21", "close": 8.41, "volume": 45693600.0}, {"date": "2020-12-22", "close": 9.08, "volume": 41327850.0}, {"date": "2020-12-23", "close": 8.77, "volume": 52014060.0}, {"date": "2020-12-24", "close": 8.81, "volume": 20314990.0}, {"date": "2020-12-28", "close": 8.15, "volume": 69153700.0}, {"date": "2020-12-29", "close": 8.59, "volume": 44545180.0}, {"date": "2020-12-30", "close": 9.55, "volume": 39457060.0}, {"date": "2020-12-31", "close": 9.1, "volume": 30190490.0}, {"date": "2021-01-04", "close": 8.53, "volume": 32706920.0}, {"date": "2021-01-05", "close": 8.54, "volume": 20715670.0}, {"date": "2021-01-06", "close": 8.09, "volume": 25837670.0}, {"date": "2021-01-07", "close": 9.34, "volume": 37108540.0}, {"date": "2021-01-08", "close": 9.13, "volume": 24495940.0}, {"date": "2021-01-11", "close": 9.29, "volume": 25041450.0}, {"date": "2021-01-12", "close": 9.4, "volume": 15290580.0}, {"date": "2021-01-13", "close": 11.43, "volume": 59695210.0}, {"date": "2021-01-14", "close": 10.37, "volume": 84971700.0}, {"date": "2021-01-15", "close": 10.38, "volume": 32918100.0}, {"date": "2021-01-19", "close": 10.94, "volume": 38709480.0}, {"date": "2021-01-20", "close": 11.52, "volume": 33155310.0}, {"date": "2021-01-21", "close": 12.6, "volume": 48019930.0}, {"date": "2021-01-22", "close": 14.39, "volume": 52580310.0}, {"date": "2021-01-25", "close": 16.66, "volume": 65243540.0}, {"date": "2021-01-26", "close": 15.59, "volume": 44667350.0}, {"date": "2021-01-27", "close": 14.52, "volume": 38893640.0}, {"date": "2021-01-28", "close": 14.35, "volume": 29033330.0}, {"date": "2021-01-29", "close": 13.74, "volume": 28163480.0}, {"date": "2021-02-01", "close": 14.14, "volume": 26373030.0}, {"date": "2021-02-02", "close": 14.67, "volume": 30665800.0}, {"date": "2021-02-03", "close": 15.47, "volume": 25622180.0}, {"date": "2021-02-04", "close": 14.72, "volume": 19598410.0}, {"date": "2021-02-05", "close": 14.9, "volume": 18279870.0}, {"date": "2021-02-08", "close": 16.04, "volume": 29141910.0}, {"date": "2021-02-09", "close": 16.72, "volume": 24704880.0}, {"date": "2021-02-10", "close": 15.67, "volume": 27090680.0}, {"date": "2021-02-11", "close": 15.47, "volume": 16889080.0}, {"date": "2021-02-12", "close": 15.6, "volume": 14198910.0}, {"date": "2021-02-16", "close": 14.53, "volume": 69044340.0}, {"date": "2021-02-17", "close": 14.54, "volume": 27426980.0}, {"date": "2021-02-18", "close": 13.55, "volume": 28052630.0}, {"date": "2021-02-19", "close": 13.87, "volume": 23500690.0}, {"date": "2021-02-22", "close": 12.45, "volume": 31932750.0}, {"date": "2021-02-23", "close": 11.26, "volume": 45907860.0}, {"date": "2021-02-24", "close": 11.82, "volume": 21595970.0}, {"date": "2021-02-25", "close": 10.18, "volume": 29415520.0}, {"date": "2021-02-26", "close": 9.84, "volume": 29252650.0}, {"date": "2021-03-01", "close": 10.26, "volume": 20020130.0}, {"date": "2021-03-02", "close": 9.61, "volume": 20118070.0}, {"date": "2021-03-03", "close": 8.77, "volume": 29701340.0}, {"date": "2021-03-04", "close": 7.79, "volume": 53144420.0}, {"date": "2021-03-05", "close": 7.61, "volume": 50793650.0}, {"date": "2021-03-08", "close": 7.95, "volume": 39487120.0}, {"date": "2021-03-09", "close": 9.48, "volume": 36138250.0}, {"date": "2021-03-10", "close": 9.38, "volume": 37878670.0}, {"date": "2021-03-11", "close": 11.1, "volume": 46024700.0}, {"date": "2021-03-12", "close": 11.31, "volume": 27982530.0}, {"date": "2021-03-15", "close": 11.49, "volume": 21094320.0}, {"date": "2021-03-16", "close": 10.29, "volume": 25698650.0}, {"date": "2021-03-17", "close": 11.09, "volume": 22667610.0}, {"date": "2021-03-18", "close": 10.13, "volume": 19911280.0}, {"date": "2021-03-19", "close": 10.2, "volume": 17588370.0}, {"date": "2021-03-22", "close": 9.83, "volume": 16523280.0}, {"date": "2021-03-23", "close": 9.12, "volume": 18095050.0}, {"date": "2021-03-24", "close": 8.38, "volume": 20305750.0}, {"date": "2021-03-25", "close": 8.96, "volume": 22100810.0}, {"date": "2021-03-26", "close": 8.75, "volume": 16495940.0}, {"date": "2021-03-29", "close": 8.21, "volume": 14887120.0}, {"date": "2021-03-30", "close": 8.35, "volume": 18015950.0}, {"date": "2021-03-31", "close": 8.59, "volume": 14666260.0}, {"date": "2021-04-01", "close": 8.33, "volume": 18666080.0}, {"date": "2021-04-05", "close": 8.18, "volume": 12482850.0}, {"date": "2021-04-06", "close": 8.27, "volume": 12417460.0}, {"date": "2021-04-07", "close": 7.68, "volume": 17277500.0}, {"date": "2021-04-08", "close": 7.93, "volume": 13092300.0}, {"date": "2021-04-09", "close": 7.82, "volume": 7669678.0}, {"date": "2021-04-12", "close": 7.34, "volume": 15490380.0}, {"date": "2021-04-13", "close": 7.63, "volume": 14927960.0}, {"date": "2021-04-14", "close": 7.6, "volume": 15805850.0}, {"date": "2021-04-15", "close": 7.08, "volume": 21333240.0}, {"date": "2021-04-16", "close": 7.32, "volume": 14042690.0}, {"date": "2021-04-19", "close": 6.64, "volume": 21253120.0}, {"date": "2021-04-20", "close": 7.14, "volume": 68308460.0}, {"date": "2021-04-21", "close": 7.39, "volume": 22544490.0}, {"date": "2021-04-22", "close": 7.25, "volume": 20716820.0}, {"date": "2021-04-23", "close": 7.49, "volume": 12313950.0}, {"date": "2021-04-26", "close": 8.23, "volume": 21040550.0}, {"date": "2021-04-27", "close": 8.13, "volume": 59087710.0}, {"date": "2021-04-28", "close": 7.96, "volume": 18724210.0}, {"date": "2021-04-29", "close": 7.71, "volume": 17635510.0}, {"date": "2021-04-30", "close": 7.34, "volume": 13968210.0}, {"date": "2021-05-03", "close": 7.11, "volume": 14866960.0}, {"date": "2021-05-04", "close": 6.98, "volume": 17399960.0}, {"date": "2021-05-05", "close": 6.87, "volume": 12738410.0}, {"date": "2021-05-06", "close": 6.48, "volume": 21348360.0}, {"date": "2021-05-07", "close": 6.67, "volume": 13026750.0}, {"date": "2021-05-10", "close": 6.22, "volume": 14705530.0}, {"date": "2021-05-11", "close": 6.23, "volume": 19000520.0}, {"date": "2021-05-12", "close": 5.91, "volume": 11899700.0}, {"date": "2021-05-13", "close": 5.53, "volume": 19627130.0}, {"date": "2021-05-14", "close": 6.23, "volume": 15756360.0}, {"date": "2021-05-17", "close": 6.31, "volume": 15909030.0}, {"date": "2021-05-18", "close": 6.49, "volume": 12533100.0}, {"date": "2021-05-19", "close": 6.19, "volume": 11853730.0}, {"date": "2021-05-20", "close": 6.41, "volume": 12723160.0}, {"date": "2021-05-21", "close": 6.18, "volume": 8889070.0}, {"date": "2021-05-24", "close": 6.43, "volume": 13035600.0}, {"date": "2021-05-25", "close": 6.52, "volume": 12832650.0}, {"date": "2021-05-26", "close": 7.13, "volume": 22482480.0}, {"date": "2021-05-27", "close": 7.38, "volume": 21940360.0}, {"date": "2021-05-28", "close": 7.1, "volume": 12764290.0}, {"date": "2021-06-01", "close": 7.22, "volume": 10226170.0}, {"date": "2021-06-02", "close": 7.55, "volume": 12802500.0}, {"date": "2021-06-03", "close": 7.27, "volume": 9981723.0}, {"date": "2021-06-04", "close": 7.69, "volume": 25012750.0}, {"date": "2021-06-07", "close": 8.15, "volume": 16068260.0}, {"date": "2021-06-08", "close": 8.3, "volume": 15667060.0}, {"date": "2021-06-09", "close": 7.9, "volume": 12743730.0}, {"date": "2021-06-10", "close": 7.68, "volume": 9082686.0}, {"date": "2021-06-11", "close": 7.76, "volume": 8378655.0}, {"date": "2021-06-14", "close": 8.01, "volume": 16083390.0}, {"date": "2021-06-15", "close": 7.42, "volume": 13775680.0}, {"date": "2021-06-16", "close": 7.54, "volume": 9290383.0}, {"date": "2021-06-17", "close": 8.14, "volume": 22329850.0}, {"date": "2021-06-18", "close": 7.68, "volume": 12782700.0}, {"date": "2021-06-21", "close": 7.59, "volume": 8889649.0}, {"date": "2021-06-22", "close": 8.07, "volume": 20786110.0}, {"date": "2021-06-23", "close": 8.65, "volume": 29768230.0}, {"date": "2021-06-24", "close": 8.62, "volume": 12645080.0}, {"date": "2021-06-25", "close": 8.77, "volume": 19596660.0}, {"date": "2021-06-28", "close": 8.86, "volume": 15246560.0}, {"date": "2021-06-29", "close": 8.52, "volume": 12391870.0}, {"date": "2021-06-30", "close": 8.24, "volume": 10356460.0}, {"date": "2021-07-01", "close": 8.0, "volume": 10468170.0}, {"date": "2021-07-02", "close": 7.7, "volume": 8530907.0}, {"date": "2021-07-06", "close": 7.6, "volume": 8678567.0}, {"date": "2021-07-07", "close": 7.09, "volume": 11963450.0}, {"date": "2021-07-08", "close": 7.13, "volume": 9972979.0}, {"date": "2021-07-09", "close": 7.27, "volume": 5740990.0}, {"date": "2021-07-12", "close": 7.12, "volume": 6907552.0}, {"date": "2021-07-13", "close": 6.79, "volume": 6547950.0}, {"date": "2021-07-14", "close": 6.52, "volume": 7953379.0}, {"date": "2021-07-15", "close": 6.48, "volume": 7334891.0}, {"date": "2021-07-16", "close": 6.63, "volume": 11605690.0}, {"date": "2021-07-19", "close": 6.41, "volume": 10050850.0}, {"date": "2021-07-20", "close": 6.59, "volume": 7968062.0}, {"date": "2021-07-21", "close": 6.87, "volume": 6920397.0}, {"date": "2021-07-22", "close": 6.52, "volume": 8278601.0}, {"date": "2021-07-23", "close": 6.42, "volume": 5850105.0}, {"date": "2021-07-26", "close": 6.35, "volume": 5706793.0}, {"date": "2021-07-27", "close": 6.2, "volume": 9133998.0}, {"date": "2021-07-28", "close": 6.51, "volume": 6826511.0}, {"date": "2021-07-29", "close": 6.43, "volume": 4456214.0}, {"date": "2021-07-30", "close": 6.33, "volume": 4022474.0}, {"date": "2021-08-02", "close": 6.3, "volume": 4632360.0}, {"date": "2021-08-03", "close": 6.22, "volume": 6092928.0}, {"date": "2021-08-04", "close": 6.09, "volume": 6050868.0}, {"date": "2021-08-05", "close": 6.26, "volume": 6102490.0}, {"date": "2021-08-06", "close": 6.24, "volume": 4552067.0}, {"date": "2021-08-09", "close": 6.34, "volume": 5119936.0}, {"date": "2021-08-10", "close": 6.56, "volume": 12862480.0}, {"date": "2021-08-11", "close": 6.38, "volume": 6623286.0}, {"date": "2021-08-12", "close": 6.34, "volume": 5120276.0}, {"date": "2021-08-13", "close": 5.78, "volume": 16414340.0}, {"date": "2021-08-16", "close": 5.64, "volume": 8273257.0}, {"date": "2021-08-17", "close": 5.39, "volume": 12242580.0}, {"date": "2021-08-18", "close": 5.65, "volume": 16103520.0}, {"date": "2021-08-19", "close": 5.45, "volume": 7742047.0}, {"date": "2021-08-20", "close": 5.64, "volume": 6326005.0}, {"date": "2021-08-23", "close": 5.94, "volume": 7616485.0}, {"date": "2021-08-24", "close": 6.09, "volume": 8400742.0}, {"date": "2021-08-25", "close": 6.0, "volume": 5699202.0}, {"date": "2021-08-26", "close": 5.88, "volume": 6756725.0}, {"date": "2021-08-27", "close": 6.07, "volume": 5335748.0}, {"date": "2021-08-30", "close": 6.13, "volume": 7381021.0}, {"date": "2021-08-31", "close": 6.4, "volume": 8170483.0}, {"date": "2021-09-01", "close": 6.33, "volume": 7620405.0}, {"date": "2021-09-02", "close": 6.46, "volume": 5514945.0}, {"date": "2021-09-03", "close": 6.42, "volume": 4541768.0}, {"date": "2021-09-07", "close": 6.35, "volume": 5073334.0}, {"date": "2021-09-08", "close": 6.12, "volume": 7116867.0}, {"date": "2021-09-09", "close": 6.31, "volume": 6603810.0}, {"date": "2021-09-10", "close": 6.13, "volume": 4153911.0}, {"date": "2021-09-13", "close": 6.02, "volume": 4815957.0}, {"date": "2021-09-14", "close": 5.85, "volume": 5887643.0}, {"date": "2021-09-15", "close": 6.02, "volume": 4235020.0}, {"date": "2021-09-16", "close": 6.01, "volume": 4700331.0}, {"date": "2021-09-17", "close": 6.12, "volume": 4655625.0}, {"date": "2021-09-20", "close": 5.66, "volume": 9929134.0}, {"date": "2021-09-21", "close": 5.67, "volume": 5313604.0}, {"date": "2021-09-22", "close": 6.12, "volume": 10549380.0}, {"date": "2021-09-23", "close": 6.26, "volume": 7071531.0}, {"date": "2021-09-24", "close": 5.97, "volume": 5102444.0}, {"date": "2021-09-27", "close": 6.13, "volume": 4746625.0}, {"date": "2021-09-28", "close": 5.8, "volume": 6256827.0}, {"date": "2021-09-29", "close": 5.56, "volume": 5837766.0}, {"date": "2021-09-30", "close": 5.64, "volume": 4094702.0}, {"date": "2021-10-01", "close": 5.64, "volume": 3478380.0}, {"date": "2021-10-04", "close": 5.38, "volume": 5947688.0}, {"date": "2021-10-05", "close": 5.51, "volume": 5179259.0}, {"date": "2021-10-06", "close": 5.52, "volume": 4489263.0}, {"date": "2021-10-07", "close": 5.68, "volume": 5702048.0}, {"date": "2021-10-08", "close": 5.64, "volume": 3574964.0}, {"date": "2021-10-11", "close": 5.59, "volume": 2869164.0}, {"date": "2021-10-12", "close": 5.62, "volume": 3227060.0}, {"date": "2021-10-13", "close": 5.68, "volume": 4451301.0}, {"date": "2021-10-14", "close": 5.69, "volume": 3726339.0}, {"date": "2021-10-15", "close": 5.6, "volume": 4082050.0}, {"date": "2021-10-18", "close": 5.51, "volume": 4119948.0}, {"date": "2021-10-19", "close": 5.89, "volume": 7069653.0}, {"date": "2021-10-20", "close": 5.84, "volume": 4959978.0}, {"date": "2021-10-21", "close": 5.73, "volume": 4207663.0}, {"date": "2021-10-22", "close": 5.56, "volume": 5403132.0}, {"date": "2021-10-25", "close": 5.78, "volume": 7216297.0}, {"date": "2021-10-26", "close": 5.89, "volume": 11168590.0}, {"date": "2021-10-27", "close": 5.7, "volume": 8275000.0}, {"date": "2021-10-28", "close": 5.88, "volume": 4015078.0}, {"date": "2021-10-29", "close": 5.88, "volume": 4104204.0}, {"date": "2021-11-01", "close": 6.28, "volume": 11216520.0}, {"date": "2021-11-02", "close": 6.27, "volume": 7660782.0}, {"date": "2021-11-03", "close": 6.25, "volume": 14998770.0}, {"date": "2021-11-04", "close": 6.05, "volume": 9142517.0}, {"date": "2021-11-05", "close": 5.8, "volume": 8284752.0}, {"date": "2021-11-08", "close": 6.13, "volume": 7744139.0}, {"date": "2021-11-09", "close": 5.96, "volume": 6857362.0}, {"date": "2021-11-10", "close": 5.57, "volume": 9436976.0}, {"date": "2021-11-11", "close": 5.62, "volume": 5193742.0}, {"date": "2021-11-12", "close": 5.66, "volume": 5004690.0}, {"date": "2021-11-15", "close": 5.52, "volume": 5810796.0}, {"date": "2021-11-16", "close": 5.42, "volume": 6526623.0}, {"date": "2021-11-17", "close": 5.18, "volume": 7216986.0}, {"date": "2021-11-18", "close": 4.84, "volume": 13614760.0}, {"date": "2021-11-19", "close": 4.85, "volume": 5651119.0}, {"date": "2021-11-22", "close": 4.62, "volume": 11429240.0}, {"date": "2021-11-23", "close": 4.62, "volume": 7215524.0}, {"date": "2021-11-24", "close": 5.1, "volume": 14732630.0}, {"date": "2021-11-26", "close": 4.98, "volume": 4670166.0}, {"date": "2021-11-29", "close": 4.8, "volume": 7704948.0}, {"date": "2021-11-30", "close": 4.79, "volume": 7513468.0}, {"date": "2021-12-01", "close": 4.46, "volume": 6027036.0}, {"date": "2021-12-02", "close": 4.45, "volume": 6580742.0}, {"date": "2021-12-03", "close": 4.24, "volume": 8360459.0}, {"date": "2021-12-06", "close": 4.33, "volume": 10216870.0}, {"date": "2021-12-07", "close": 4.52, "volume": 6138368.0}, {"date": "2021-12-08", "close": 4.64, "volume": 3359493.0}, {"date": "2021-12-09", "close": 4.43, "volume": 3289872.0}, {"date": "2021-12-10", "close": 4.33, "volume": 3600905.0}, {"date": "2021-12-13", "close": 4.07, "volume": 7118631.0}, {"date": "2021-12-14", "close": 4.06, "volume": 4665087.0}, {"date": "2021-12-15", "close": 4.2, "volume": 8111412.0}, {"date": "2021-12-16", "close": 3.95, "volume": 6063508.0}, {"date": "2021-12-17", "close": 4.15, "volume": 10084930.0}, {"date": "2021-12-20", "close": 3.96, "volume": 6545429.0}, {"date": "2021-12-21", "close": 4.12, "volume": 5504318.0}, {"date": "2021-12-22", "close": 4.07, "volume": 6064483.0}, {"date": "2021-12-23", "close": 4.11, "volume": 5624350.0}, {"date": "2021-12-27", "close": 3.91, "volume": 7337278.0}, {"date": "2021-12-28", "close": 3.83, "volume": 8411593.0}, {"date": "2021-12-29", "close": 3.76, "volume": 7543115.0}, {"date": "2021-12-30", "close": 3.88, "volume": 7002512.0}, {"date": "2021-12-31", "close": 3.8, "volume": 6766097.0}, {"date": "2022-01-03", "close": 4.06, "volume": 5065510.0}, {"date": "2022-01-04", "close": 3.98, "volume": 4810822.0}, {"date": "2022-01-05", "close": 3.88, "volume": 8323483.0}, {"date": "2022-01-06", "close": 3.8, "volume": 5003218.0}, {"date": "2022-01-07", "close": 3.81, "volume": 3612975.0}, {"date": "2022-01-10", "close": 3.73, "volume": 6250905.0}, {"date": "2022-01-11", "close": 3.87, "volume": 4253648.0}, {"date": "2022-01-12", "close": 3.76, "volume": 3698592.0}, {"date": "2022-01-13", "close": 3.62, "volume": 3364559.0}, {"date": "2022-01-14", "close": 3.71, "volume": 4051256.0}, {"date": "2022-01-18", "close": 3.46, "volume": 6261388.0}, {"date": "2022-01-19", "close": 3.36, "volume": 6222173.0}, {"date": "2022-01-20", "close": 3.38, "volume": 6050115.0}, {"date": "2022-01-21", "close": 3.24, "volume": 7689112.0}, {"date": "2022-01-24", "close": 3.32, "volume": 13615050.0}, {"date": "2022-01-25", "close": 3.35, "volume": 6288061.0}, {"date": "2022-01-26", "close": 3.51, "volume": 12461080.0}, {"date": "2022-01-27", "close": 3.24, "volume": 7517301.0}, {"date": "2022-01-28", "close": 3.37, "volume": 5921038.0}, {"date": "2022-01-31", "close": 3.67, "volume": 8656652.0}, {"date": "2022-02-01", "close": 3.8, "volume": 5396791.0}, {"date": "2022-02-02", "close": 3.73, "volume": 7143815.0}, {"date": "2022-02-03", "close": 3.59, "volume": 4135742.0}, {"date": "2022-02-04", "close": 3.72, "volume": 2868404.0}, {"date": "2022-02-07", "close": 3.73, "volume": 3926085.0}, {"date": "2022-02-08", "close": 3.87, "volume": 3184520.0}, {"date": "2022-02-09", "close": 3.92, "volume": 5103753.0}, {"date": "2022-02-10", "close": 3.92, "volume": 6237523.0}, {"date": "2022-02-11", "close": 3.79, "volume": 4706875.0}, {"date": "2022-02-14", "close": 3.76, "volume": 3091283.0}, {"date": "2022-02-15", "close": 3.95, "volume": 3359424.0}, {"date": "2022-02-16", "close": 3.9, "volume": 2813564.0}, {"date": "2022-02-17", "close": 3.72, "volume": 2783386.0}, {"date": "2022-02-18", "close": 3.62, "volume": 2702456.0}, {"date": "2022-02-22", "close": 3.49, "volume": 3553184.0}, {"date": "2022-02-23", "close": 3.38, "volume": 3099064.0}, {"date": "2022-02-24", "close": 3.5, "volume": 5371660.0}, {"date": "2022-02-25", "close": 3.49, "volume": 3339153.0}, {"date": "2022-02-28", "close": 3.54, "volume": 2906048.0}, {"date": "2022-03-01", "close": 3.47, "volume": 3034475.0}, {"date": "2022-03-02", "close": 3.46, "volume": 2808693.0}, {"date": "2022-03-03", "close": 3.32, "volume": 2487284.0}, {"date": "2022-03-04", "close": 3.2, "volume": 3198140.0}, {"date": "2022-03-07", "close": 3.16, "volume": 4180900.0}, {"date": "2022-03-08", "close": 3.23, "volume": 3897633.0}, {"date": "2022-03-09", "close": 3.35, "volume": 2494250.0}, {"date": "2022-03-10", "close": 3.37, "volume": 2264680.0}, {"date": "2022-03-11", "close": 3.23, "volume": 3147884.0}, {"date": "2022-03-14", "close": 3.06, "volume": 5287208.0}, {"date": "2022-03-15", "close": 3.24, "volume": 3230833.0}, {"date": "2022-03-16", "close": 3.46, "volume": 3782657.0}, {"date": "2022-03-17", "close": 3.64, "volume": 3031130.0}, {"date": "2022-03-18", "close": 3.68, "volume": 2583046.0}, {"date": "2022-03-21", "close": 3.75, "volume": 3301057.0}, {"date": "2022-03-22", "close": 3.87, "volume": 3291995.0}, {"date": "2022-03-23", "close": 3.8, "volume": 2060305.0}, {"date": "2022-03-24", "close": 3.84, "volume": 1871175.0}, {"date": "2022-03-25", "close": 3.75, "volume": 2765364.0}, {"date": "2022-03-28", "close": 3.74, "volume": 2426875.0}, {"date": "2022-03-29", "close": 3.94, "volume": 3755777.0}, {"date": "2022-03-30", "close": 3.82, "volume": 3240465.0}, {"date": "2022-03-31", "close": 3.56, "volume": 5679593.0}, {"date": "2022-04-01", "close": 3.46, "volume": 2770988.0}, {"date": "2022-04-04", "close": 3.57, "volume": 3838150.0}, {"date": "2022-04-05", "close": 3.37, "volume": 2912695.0}, {"date": "2022-04-06", "close": 3.26, "volume": 3101698.0}, {"date": "2022-04-07", "close": 3.22, "volume": 3071235.0}, {"date": "2022-04-08", "close": 3.18, "volume": 1628717.0}, {"date": "2022-04-11", "close": 3.15, "volume": 2143906.0}, {"date": "2022-04-12", "close": 3.12, "volume": 2512665.0}, {"date": "2022-04-13", "close": 3.12, "volume": 2338934.0}, {"date": "2022-04-14", "close": 3.06, "volume": 3114219.0}, {"date": "2022-04-18", "close": 2.9, "volume": 6211021.0}, {"date": "2022-04-19", "close": 3.02, "volume": 2934197.0}, {"date": "2022-04-20", "close": 3.05, "volume": 2660008.0}, {"date": "2022-04-21", "close": 2.93, "volume": 2812759.0}, {"date": "2022-04-22", "close": 2.9, "volume": 3184446.0}, {"date": "2022-04-25", "close": 2.97, "volume": 3222467.0}, {"date": "2022-04-26", "close": 2.83, "volume": 3750191.0}, {"date": "2022-04-27", "close": 2.82, "volume": 2969301.0}, {"date": "2022-04-28", "close": 2.88, "volume": 4003757.0}, {"date": "2022-04-29", "close": 2.84, "volume": 2465338.0}, {"date": "2022-05-02", "close": 2.95, "volume": 2776013.0}, {"date": "2022-05-03", "close": 2.99, "volume": 2146846.0}, {"date": "2022-05-04", "close": 3.08, "volume": 2671984.0}, {"date": "2022-05-05", "close": 2.92, "volume": 2430084.0}, {"date": "2022-05-06", "close": 2.8, "volume": 3401968.0}, {"date": "2022-05-09", "close": 2.61, "volume": 8342101.0}, {"date": "2022-05-10", "close": 2.47, "volume": 8941867.0}, {"date": "2022-05-11", "close": 2.27, "volume": 7280428.0}, {"date": "2022-05-12", "close": 2.34, "volume": 5826060.0}, {"date": "2022-05-13", "close": 2.55, "volume": 4604864.0}, {"date": "2022-05-16", "close": 2.54, "volume": 3519849.0}, {"date": "2022-05-17", "close": 2.91, "volume": 10789490.0}, {"date": "2022-05-18", "close": 2.99, "volume": 8127220.0}, {"date": "2022-05-19", "close": 2.985, "volume": 5030333.0}, {"date": "2022-05-20", "close": 2.82, "volume": 4128255.0}, {"date": "2022-05-23", "close": 2.78, "volume": 2338561.0}, {"date": "2022-05-24", "close": 2.73, "volume": 2492835.0}, {"date": "2022-05-25", "close": 2.73, "volume": 3244182.0}, {"date": "2022-05-26", "close": 2.74, "volume": 2407097.0}, {"date": "2022-05-27", "close": 2.9, "volume": 3798149.0}, {"date": "2022-05-31", "close": 2.98, "volume": 3927836.0}, {"date": "2022-06-01", "close": 2.98, "volume": 3017807.0}, {"date": "2022-06-02", "close": 3.06, "volume": 2360024.0}, {"date": "2022-06-03", "close": 3.05, "volume": 3307694.0}, {"date": "2022-06-06", "close": 3.0, "volume": 2341827.0}, {"date": "2022-06-07", "close": 3.06, "volume": 1601305.0}, {"date": "2022-06-08", "close": 3.18, "volume": 3146134.0}, {"date": "2022-06-09", "close": 3.08, "volume": 2124411.0}, {"date": "2022-06-10", "close": 2.98, "volume": 2299414.0}, {"date": "2022-06-13", "close": 2.76, "volume": 4343510.0}, {"date": "2022-06-14", "close": 2.86, "volume": 2195778.0}, {"date": "2022-06-15", "close": 3.03, "volume": 3345102.0}, {"date": "2022-06-16", "close": 2.9, "volume": 2887010.0}, {"date": "2022-06-17", "close": 3.02, "volume": 3870159.0}, {"date": "2022-06-21", "close": 3.09, "volume": 2752783.0}, {"date": "2022-06-22", "close": 3.11, "volume": 2358406.0}, {"date": "2022-06-23", "close": 3.16, "volume": 2008276.0}, {"date": "2022-06-24", "close": 3.19, "volume": 2709227.0}, {"date": "2022-06-27", "close": 3.24, "volume": 3077612.0}, {"date": "2022-06-28", "close": 3.2, "volume": 3484067.0}, {"date": "2022-06-29", "close": 3.12, "volume": 2301713.0}, {"date": "2022-06-30", "close": 3.14, "volume": 2413854.0}, {"date": "2022-07-01", "close": 3.1, "volume": 1916140.0}, {"date": "2022-07-05", "close": 3.31, "volume": 3461825.0}, {"date": "2022-07-06", "close": 3.27, "volume": 2803933.0}, {"date": "2022-07-07", "close": 3.36, "volume": 3211205.0}, {"date": "2022-07-08", "close": 3.41, "volume": 2453428.0}, {"date": "2022-07-11", "close": 3.27, "volume": 1838552.0}, {"date": "2022-07-12", "close": 3.29, "volume": 1798982.0}, {"date": "2022-07-13", "close": 3.4, "volume": 2334862.0}, {"date": "2022-07-14", "close": 3.39, "volume": 2026318.0}, {"date": "2022-07-15", "close": 3.34, "volume": 3415615.0}, {"date": "2022-07-18", "close": 3.12, "volume": 5159516.0}, {"date": "2022-07-19", "close": 3.21, "volume": 2179013.0}, {"date": "2022-07-20", "close": 3.46, "volume": 4300449.0}, {"date": "2022-07-21", "close": 3.47, "volume": 2615628.0}, {"date": "2022-07-22", "close": 3.35, "volume": 2342248.0}, {"date": "2022-07-25", "close": 3.3, "volume": 1069386.0}, {"date": "2022-07-26", "close": 3.16, "volume": 1317382.0}, {"date": "2022-07-27", "close": 3.25, "volume": 1368658.0}, {"date": "2022-07-28", "close": 3.32, "volume": 1383077.0}, {"date": "2022-07-29", "close": 3.29, "volume": 2139635.0}, {"date": "2022-08-01", "close": 3.29, "volume": 1014983.0}, {"date": "2022-08-02", "close": 3.44, "volume": 2281971.0}, {"date": "2022-08-03", "close": 3.39, "volume": 3796216.0}, {"date": "2022-08-04", "close": 3.48, "volume": 2804707.0}, {"date": "2022-08-05", "close": 3.42, "volume": 3569325.0}, {"date": "2022-08-08", "close": 3.38, "volume": 2825174.0}, {"date": "2022-08-09", "close": 3.27, "volume": 1906294.0}, {"date": "2022-08-10", "close": 3.45, "volume": 3094239.0}, {"date": "2022-08-11", "close": 3.53, "volume": 4664043.0}, {"date": "2022-08-12", "close": 3.58, "volume": 2428380.0}, {"date": "2022-08-15", "close": 3.55, "volume": 1875953.0}, {"date": "2022-08-16", "close": 3.53, "volume": 2522285.0}, {"date": "2022-08-17", "close": 3.53, "volume": 2850819.0}, {"date": "2022-08-18", "close": 3.45, "volume": 1534881.0}, {"date": "2022-08-19", "close": 3.26, "volume": 2361561.0}, {"date": "2022-08-22", "close": 3.1, "volume": 2215620.0}, {"date": "2022-08-23", "close": 3.07, "volume": 1585490.0}, {"date": "2022-08-24", "close": 3.16, "volume": 1107233.0}, {"date": "2022-08-25", "close": 3.21, "volume": 1171043.0}, {"date": "2022-08-26", "close": 3.04, "volume": 2063929.0}, {"date": "2022-08-29", "close": 3.05, "volume": 1560654.0}, {"date": "2022-08-30", "close": 2.98, "volume": 1392501.0}, {"date": "2022-08-31", "close": 2.97, "volume": 2129052.0}, {"date": "2022-09-01", "close": 2.78, "volume": 4197062.0}, {"date": "2022-09-02", "close": 2.62, "volume": 11229400.0}, {"date": "2022-09-06", "close": 2.49, "volume": 5838021.0}, {"date": "2022-09-07", "close": 2.68, "volume": 18717920.0}, {"date": "2022-09-08", "close": 2.7, "volume": 4547802.0}, {"date": "2022-09-09", "close": 2.76, "volume": 2167318.0}, {"date": "2022-09-12", "close": 2.77, "volume": 2094346.0}, {"date": "2022-09-13", "close": 2.67, "volume": 3408117.0}, {"date": "2022-09-14", "close": 2.66, "volume": 2392215.0}, {"date": "2022-09-15", "close": 2.54, "volume": 2775158.0}, {"date": "2022-09-16", "close": 2.49, "volume": 2205459.0}, {"date": "2022-09-19", "close": 2.45, "volume": 1766678.0}, {"date": "2022-09-20", "close": 2.45, "volume": 1402452.0}, {"date": "2022-09-21", "close": 2.41, "volume": 2101431.0}, {"date": "2022-09-22", "close": 2.39, "volume": 2378396.0}, {"date": "2022-09-23", "close": 2.43, "volume": 3051210.0}, {"date": "2022-09-26", "close": 2.4, "volume": 2337988.0}, {"date": "2022-09-27", "close": 2.45, "volume": 1807832.0}, {"date": "2022-09-28", "close": 2.49, "volume": 2007401.0}, {"date": "2022-09-29", "close": 2.41, "volume": 1927141.0}, {"date": "2022-09-30", "close": 2.39, "volume": 1561323.0}, {"date": "2022-10-03", "close": 2.43, "volume": 2362735.0}, {"date": "2022-10-04", "close": 2.49, "volume": 2131619.0}, {"date": "2022-10-05", "close": 2.46, "volume": 1073903.0}, {"date": "2022-10-06", "close": 2.45, "volume": 1999199.0}, {"date": "2022-10-07", "close": 2.38, "volume": 2089747.0}, {"date": "2022-10-10", "close": 2.32, "volume": 2771895.0}, {"date": "2022-10-11", "close": 2.35, "volume": 2120643.0}, {"date": "2022-10-12", "close": 2.3, "volume": 1323165.0}, {"date": "2022-10-13", "close": 2.38, "volume": 2636045.0}, {"date": "2022-10-14", "close": 2.33, "volume": 1227588.0}, {"date": "2022-10-17", "close": 2.43, "volume": 2503591.0}, {"date": "2022-10-18", "close": 2.35, "volume": 3135273.0}, {"date": "2022-10-19", "close": 2.36, "volume": 1908821.0}, {"date": "2022-10-20", "close": 2.35, "volume": 1422074.0}, {"date": "2022-10-21", "close": 2.46, "volume": 2781442.0}, {"date": "2022-10-24", "close": 2.49, "volume": 2683088.0}, {"date": "2022-10-25", "close": 2.54, "volume": 2176237.0}, {"date": "2022-10-26", "close": 2.49, "volume": 1690869.0}, {"date": "2022-10-27", "close": 2.46, "volume": 4979486.0}, {"date": "2022-10-28", "close": 2.49, "volume": 1424056.0}, {"date": "2022-10-31", "close": 2.48, "volume": 1537451.0}, {"date": "2022-11-01", "close": 2.47, "volume": 2303795.0}, {"date": "2022-11-02", "close": 2.41, "volume": 1791380.0}, {"date": "2022-11-03", "close": 2.67, "volume": 15231390.0}, {"date": "2022-11-04", "close": 2.76, "volume": 4147960.0}, {"date": "2022-11-07", "close": 2.71, "volume": 1869267.0}, {"date": "2022-11-08", "close": 2.66, "volume": 1712329.0}, {"date": "2022-11-09", "close": 2.53, "volume": 2902771.0}, {"date": "2022-11-10", "close": 2.65, "volume": 3417522.0}, {"date": "2022-11-11", "close": 2.71, "volume": 2213520.0}, {"date": "2022-11-14", "close": 2.7, "volume": 1591244.0}, {"date": "2022-11-15", "close": 2.63, "volume": 4001025.0}, {"date": "2022-11-16", "close": 2.56, "volume": 2087059.0}, {"date": "2022-11-17", "close": 2.55, "volume": 1313285.0}, {"date": "2022-11-18", "close": 2.5, "volume": 1444908.0}, {"date": "2022-11-21", "close": 2.42, "volume": 1428054.0}, {"date": "2022-11-22", "close": 2.41, "volume": 1587764.0}, {"date": "2022-11-23", "close": 2.41, "volume": 1617551.0}, {"date": "2022-11-25", "close": 2.46, "volume": 587466.0}, {"date": "2022-11-28", "close": 2.41, "volume": 4556308.0}, {"date": "2022-11-29", "close": 2.37, "volume": 2735978.0}, {"date": "2022-11-30", "close": 2.47, "volume": 2515658.0}, {"date": "2022-12-01", "close": 2.38, "volume": 3570829.0}, {"date": "2022-12-02", "close": 2.34, "volume": 3090307.0}, {"date": "2022-12-05", "close": 2.35, "volume": 2892917.0}, {"date": "2022-12-06", "close": 2.19, "volume": 6833580.0}, {"date": "2022-12-07", "close": 2.17, "volume": 4055206.0}, {"date": "2022-12-08", "close": 2.15, "volume": 2026907.0}, {"date": "2022-12-09", "close": 2.07, "volume": 2310873.0}, {"date": "2022-12-12", "close": 2.18, "volume": 3130389.0}, {"date": "2022-12-13", "close": 2.36, "volume": 5532577.0}, {"date": "2022-12-14", "close": 2.47, "volume": 3860234.0}, {"date": "2022-12-15", "close": 2.46, "volume": 3552882.0}, {"date": "2022-12-16", "close": 2.41, "volume": 8445548.0}, {"date": "2022-12-19", "close": 2.41, "volume": 4771156.0}, {"date": "2022-12-20", "close": 2.4, "volume": 2793140.0}, {"date": "2022-12-21", "close": 2.4, "volume": 1783600.0}, {"date": "2022-12-22", "close": 2.41, "volume": 3880988.0}, {"date": "2022-12-23", "close": 2.41, "volume": 1551859.0}, {"date": "2022-12-27", "close": 2.41, "volume": 4286193.0}, {"date": "2022-12-28", "close": 2.38, "volume": 1845481.0}, {"date": "2022-12-29", "close": 2.35, "volume": 3354772.0}, {"date": "2022-12-30", "close": 2.3, "volume": 2824758.0}, {"date": "2023-01-03", "close": 2.32, "volume": 2492948.0}, {"date": "2023-01-04", "close": 2.47, "volume": 2110283.0}, {"date": "2023-01-05", "close": 2.54, "volume": 1017447.0}, {"date": "2023-01-06", "close": 2.49, "volume": 1514514.0}, {"date": "2023-01-09", "close": 2.51, "volume": 3370768.0}, {"date": "2023-01-10", "close": 2.51, "volume": 4134078.0}, {"date": "2023-01-11", "close": 2.5, "volume": 3779683.0}, {"date": "2023-01-12", "close": 2.52, "volume": 4153428.0}, {"date": "2023-01-13", "close": 2.53, "volume": 948015.0}, {"date": "2023-01-17", "close": 2.51, "volume": 1659012.0}, {"date": "2023-01-18", "close": 2.35, "volume": 2468188.0}, {"date": "2023-01-19", "close": 2.35, "volume": 3579472.0}, {"date": "2023-01-20", "close": 2.48, "volume": 2530187.0}, {"date": "2023-01-23", "close": 2.57, "volume": 3919389.0}, {"date": "2023-01-24", "close": 2.72, "volume": 5015724.0}, {"date": "2023-01-25", "close": 2.71, "volume": 3024114.0}, {"date": "2023-01-26", "close": 2.72, "volume": 1603589.0}, {"date": "2023-01-27", "close": 2.86, "volume": 3056105.0}, {"date": "2023-01-30", "close": 2.73, "volume": 2400934.0}, {"date": "2023-01-31", "close": 2.76, "volume": 2859068.0}, {"date": "2023-02-01", "close": 2.73, "volume": 3306773.0}, {"date": "2023-02-02", "close": 2.82, "volume": 8106586.0}, {"date": "2023-02-03", "close": 2.81, "volume": 2604256.0}, {"date": "2023-02-06", "close": 2.69, "volume": 1902132.0}, {"date": "2023-02-07", "close": 2.61, "volume": 1542099.0}, {"date": "2023-02-08", "close": 2.58, "volume": 1266319.0}, {"date": "2023-02-09", "close": 2.53, "volume": 1588014.0}, {"date": "2023-02-10", "close": 2.5, "volume": 1387561.0}, {"date": "2023-02-13", "close": 2.56, "volume": 1972719.0}, {"date": "2023-02-14", "close": 2.63, "volume": 1772308.0}, {"date": "2023-02-15", "close": 2.95, "volume": 7974571.0}, {"date": "2023-02-16", "close": 2.91, "volume": 4013457.0}, {"date": "2023-02-17", "close": 2.89, "volume": 2133182.0}, {"date": "2023-02-21", "close": 2.79, "volume": 2051307.0}, {"date": "2023-02-22", "close": 2.87, "volume": 1577879.0}, {"date": "2023-02-23", "close": 2.84, "volume": 1154673.0}, {"date": "2023-02-24", "close": 2.83, "volume": 1535677.0}, {"date": "2023-02-27", "close": 2.91, "volume": 1586033.0}, {"date": "2023-02-28", "close": 2.94, "volume": 1804923.0}, {"date": "2023-03-01", "close": 2.96, "volume": 1742675.0}, {"date": "2023-03-02", "close": 3.11, "volume": 2629579.0}, {"date": "2023-03-03", "close": 3.1, "volume": 1898374.0}, {"date": "2023-03-06", "close": 3.08, "volume": 2649655.0}, {"date": "2023-03-07", "close": 3.04, "volume": 2284853.0}, {"date": "2023-03-08", "close": 3.04, "volume": 2433035.0}, {"date": "2023-03-09", "close": 3.1, "volume": 4446854.0}, {"date": "2023-03-10", "close": 2.77, "volume": 6485124.0}, {"date": "2023-03-13", "close": 2.72, "volume": 3442051.0}, {"date": "2023-03-14", "close": 2.56, "volume": 5940082.0}, {"date": "2023-03-15", "close": 2.49, "volume": 2977900.0}, {"date": "2023-03-16", "close": 2.61, "volume": 2250274.0}, {"date": "2023-03-17", "close": 2.6, "volume": 1427188.0}, {"date": "2023-03-20", "close": 2.57, "volume": 1378903.0}, {"date": "2023-03-21", "close": 2.54, "volume": 1951261.0}, {"date": "2023-03-22", "close": 2.38, "volume": 2901104.0}, {"date": "2023-03-23", "close": 2.4, "volume": 2106846.0}, {"date": "2023-03-24", "close": 2.59, "volume": 4636696.0}, {"date": "2023-03-27", "close": 2.6, "volume": 1473932.0}, {"date": "2023-03-28", "close": 2.56, "volume": 1233097.0}, {"date": "2023-03-29", "close": 2.595, "volume": 1862416.0}, {"date": "2023-03-30", "close": 2.87, "volume": 3625131.0}, {"date": "2023-03-31", "close": 2.89, "volume": 2062159.0}, {"date": "2023-04-03", "close": 2.89, "volume": 1407172.0}, {"date": "2023-04-04", "close": 2.84, "volume": 2034160.0}, {"date": "2023-04-05", "close": 2.55, "volume": 2980038.0}, {"date": "2023-04-06", "close": 2.55, "volume": 1131020.0}, {"date": "2023-04-10", "close": 2.55, "volume": 1898597.0}, {"date": "2023-04-11", "close": 2.53, "volume": 990531.0}, {"date": "2023-04-12", "close": 2.48, "volume": 1291694.0}, {"date": "2023-04-13", "close": 2.52, "volume": 1249466.0}, {"date": "2023-04-14", "close": 2.49, "volume": 876497.0}, {"date": "2023-04-17", "close": 2.53, "volume": 1653474.0}, {"date": "2023-04-18", "close": 2.5, "volume": 1040960.0}, {"date": "2023-04-19", "close": 2.47, "volume": 1490186.0}, {"date": "2023-04-20", "close": 2.42, "volume": 1543695.0}, {"date": "2023-04-21", "close": 2.47, "volume": 1375511.0}, {"date": "2023-04-24", "close": 2.42, "volume": 850690.0}, {"date": "2023-04-25", "close": 2.39, "volume": 1524889.0}, {"date": "2023-04-26", "close": 2.39, "volume": 872758.0}, {"date": "2023-04-27", "close": 2.45, "volume": 905750.0}, {"date": "2023-04-28", "close": 2.47, "volume": 890152.0}, {"date": "2023-05-01", "close": 2.52, "volume": 909696.0}, {"date": "2023-05-02", "close": 2.5, "volume": 953944.0}, {"date": "2023-05-03", "close": 2.54, "volume": 1081104.0}, {"date": "2023-05-04", "close": 2.52, "volume": 529332.0}, {"date": "2023-05-05", "close": 2.5, "volume": 916539.0}, {"date": "2023-05-08", "close": 2.65, "volume": 2051128.0}, {"date": "2023-05-09", "close": 2.6, "volume": 728668.0}, {"date": "2023-05-10", "close": 2.63, "volume": 814442.0}, {"date": "2023-05-11", "close": 2.59, "volume": 878647.0}, {"date": "2023-05-12", "close": 2.52, "volume": 1060814.0}, {"date": "2023-05-15", "close": 2.53, "volume": 4058394.0}, {"date": "2023-05-16", "close": 2.46, "volume": 1436341.0}, {"date": "2023-05-17", "close": 2.48, "volume": 1101472.0}, {"date": "2023-05-18", "close": 2.48, "volume": 1214921.0}, {"date": "2023-05-19", "close": 2.45, "volume": 1447957.0}, {"date": "2023-05-22", "close": 2.45, "volume": 3263961.0}, {"date": "2023-05-23", "close": 2.45, "volume": 1116853.0}, {"date": "2023-05-24", "close": 2.43, "volume": 1031566.0}, {"date": "2023-05-25", "close": 2.36, "volume": 4858344.0}, {"date": "2023-05-26", "close": 2.38, "volume": 1647553.0}, {"date": "2023-05-30", "close": 2.36, "volume": 2441500.0}, {"date": "2023-05-31", "close": 2.41, "volume": 1615042.0}, {"date": "2023-06-01", "close": 2.39, "volume": 931118.0}, {"date": "2023-06-02", "close": 2.44, "volume": 895943.0}, {"date": "2023-06-05", "close": 2.4, "volume": 3911958.0}, {"date": "2023-06-06", "close": 2.38, "volume": 2345250.0}, {"date": "2023-06-07", "close": 2.39, "volume": 3401009.0}, {"date": "2023-06-08", "close": 2.37, "volume": 2589092.0}, {"date": "2023-06-09", "close": 2.4, "volume": 2023007.0}, {"date": "2023-06-12", "close": 2.43, "volume": 2978850.0}, {"date": "2023-06-13", "close": 2.46, "volume": 1991785.0}, {"date": "2023-06-14", "close": 2.42, "volume": 1610972.0}, {"date": "2023-06-15", "close": 2.43, "volume": 1549352.0}, {"date": "2023-06-16", "close": 2.51, "volume": 6009296.0}, {"date": "2023-06-20", "close": 2.35, "volume": 2418594.0}, {"date": "2023-06-21", "close": 2.33, "volume": 2321446.0}, {"date": "2023-06-22", "close": 2.3, "volume": 1347609.0}, {"date": "2023-06-23", "close": 2.21, "volume": 1640423.0}, {"date": "2023-06-26", "close": 2.28, "volume": 1772421.0}, {"date": "2023-06-27", "close": 2.32, "volume": 1621523.0}, {"date": "2023-06-28", "close": 2.41, "volume": 2833341.0}, {"date": "2023-06-29", "close": 2.76, "volume": 9559613.0}, {"date": "2023-06-30", "close": 2.89, "volume": 7573620.0}, {"date": "2023-07-03", "close": 2.93, "volume": 3227773.0}, {"date": "2023-07-05", "close": 2.98, "volume": 4467594.0}, {"date": "2023-07-06", "close": 2.89, "volume": 3289531.0}, {"date": "2023-07-07", "close": 3.02, "volume": 2972564.0}, {"date": "2023-07-10", "close": 3.05, "volume": 4055789.0}, {"date": "2023-07-11", "close": 3.11, "volume": 4973984.0}, {"date": "2023-07-12", "close": 3.14, "volume": 4128717.0}, {"date": "2023-07-13", "close": 3.15, "volume": 4095031.0}, {"date": "2023-07-14", "close": 3.11, "volume": 2492955.0}, {"date": "2023-07-17", "close": 3.18, "volume": 3581752.0}, {"date": "2023-07-18", "close": 3.16, "volume": 2549572.0}, {"date": "2023-07-19", "close": 3.15, "volume": 3394995.0}, {"date": "2023-07-20", "close": 3.2, "volume": 3474503.0}, {"date": "2023-07-21", "close": 3.17, "volume": 4081356.0}, {"date": "2023-07-24", "close": 3.23, "volume": 2606050.0}, {"date": "2023-07-25", "close": 3.26, "volume": 2784127.0}, {"date": "2023-07-26", "close": 3.28, "volume": 2766457.0}, {"date": "2023-07-27", "close": 3.17, "volume": 3800291.0}, {"date": "2023-07-28", "close": 3.23, "volume": 5796323.0}, {"date": "2023-07-31", "close": 3.1, "volume": 4424149.0}, {"date": "2023-08-01", "close": 3.11, "volume": 3295543.0}, {"date": "2023-08-02", "close": 2.99, "volume": 2322180.0}, {"date": "2023-08-03", "close": 2.79, "volume": 2575297.0}, {"date": "2023-08-04", "close": 2.79, "volume": 2265893.0}, {"date": "2023-08-07", "close": 2.99, "volume": 3856805.0}, {"date": "2023-08-08", "close": 2.95, "volume": 1421167.0}, {"date": "2023-08-09", "close": 2.91, "volume": 1345352.0}, {"date": "2023-08-10", "close": 2.9, "volume": 1227420.0}, {"date": "2023-08-11", "close": 2.87, "volume": 1428559.0}, {"date": "2023-08-14", "close": 2.91, "volume": 945668.0}, {"date": "2023-08-15", "close": 2.9, "volume": 1801692.0}, {"date": "2023-08-16", "close": 2.85, "volume": 1179433.0}, {"date": "2023-08-17", "close": 2.85, "volume": 1701341.0}, {"date": "2023-08-18", "close": 2.86, "volume": 1554500.0}, {"date": "2023-08-21", "close": 2.84, "volume": 1401137.0}, {"date": "2023-08-22", "close": 2.83, "volume": 1224484.0}, {"date": "2023-08-23", "close": 2.86, "volume": 931492.0}, {"date": "2023-08-24", "close": 2.78, "volume": 1330977.0}, {"date": "2023-08-25", "close": 2.85, "volume": 1311906.0}, {"date": "2023-08-28", "close": 2.98, "volume": 2704812.0}, {"date": "2023-08-29", "close": 3.05, "volume": 1987513.0}, {"date": "2023-08-30", "close": 3.13, "volume": 2791233.0}, {"date": "2023-08-31", "close": 3.18, "volume": 2218768.0}, {"date": "2023-09-01", "close": 2.96, "volume": 1567537.0}, {"date": "2023-09-05", "close": 2.71, "volume": 3065033.0}, {"date": "2023-09-06", "close": 2.75, "volume": 1270571.0}, {"date": "2023-09-07", "close": 2.84, "volume": 2606542.0}, {"date": "2023-09-08", "close": 2.72, "volume": 952186.0}, {"date": "2023-09-11", "close": 2.66, "volume": 1416253.0}, {"date": "2023-09-12", "close": 2.67, "volume": 792671.0}, {"date": "2023-09-13", "close": 2.59, "volume": 1327834.0}, {"date": "2023-09-14", "close": 2.61, "volume": 1139203.0}, {"date": "2023-09-15", "close": 2.54, "volume": 1182595.0}, {"date": "2023-09-18", "close": 2.52, "volume": 1103603.0}, {"date": "2023-09-19", "close": 2.53, "volume": 1302603.0}, {"date": "2023-09-20", "close": 2.74, "volume": 3106823.0}, {"date": "2023-09-21", "close": 2.57, "volume": 2395480.0}, {"date": "2023-09-22", "close": 2.58, "volume": 1679075.0}, {"date": "2023-09-25", "close": 2.6, "volume": 1546056.0}, {"date": "2023-09-26", "close": 2.57, "volume": 1293338.0}, {"date": "2023-09-27", "close": 2.72, "volume": 1827219.0}, {"date": "2023-09-28", "close": 2.68, "volume": 2099204.0}, {"date": "2023-09-29", "close": 2.72, "volume": 1730289.0}, {"date": "2023-10-02", "close": 2.65, "volume": 1307195.0}, {"date": "2023-10-03", "close": 2.64, "volume": 1267372.0}, {"date": "2023-10-04", "close": 2.69, "volume": 1500037.0}, {"date": "2023-10-05", "close": 2.69, "volume": 1161899.0}, {"date": "2023-10-06", "close": 2.79, "volume": 1260680.0}, {"date": "2023-10-09", "close": 2.69, "volume": 1826838.0}, {"date": "2023-10-10", "close": 2.8, "volume": 1841985.0}, {"date": "2023-10-11", "close": 2.75, "volume": 1388934.0}, {"date": "2023-10-12", "close": 2.76, "volume": 1132733.0}, {"date": "2023-10-13", "close": 2.67, "volume": 1172774.0}, {"date": "2023-10-16", "close": 2.55, "volume": 1044262.0}, {"date": "2023-10-17", "close": 2.6, "volume": 816211.0}, {"date": "2023-10-18", "close": 2.48, "volume": 1158459.0}, {"date": "2023-10-19", "close": 2.73, "volume": 5781109.0}, {"date": "2023-10-20", "close": 2.79, "volume": 2710220.0}, {"date": "2023-10-23", "close": 2.79, "volume": 2853941.0}, {"date": "2023-10-24", "close": 2.87, "volume": 1628511.0}, {"date": "2023-10-25", "close": 2.72, "volume": 1728808.0}, {"date": "2023-10-26", "close": 2.71, "volume": 1469478.0}, {"date": "2023-10-27", "close": 2.59, "volume": 1471071.0}, {"date": "2023-10-30", "close": 2.57, "volume": 1379625.0}, {"date": "2023-10-31", "close": 2.66, "volume": 943078.0}, {"date": "2023-11-01", "close": 2.57, "volume": 1030557.0}, {"date": "2023-11-02", "close": 2.63, "volume": 1020359.0}, {"date": "2023-11-03", "close": 2.57, "volume": 1465576.0}, {"date": "2023-11-06", "close": 2.53, "volume": 929471.0}, {"date": "2023-11-07", "close": 2.54, "volume": 594932.0}, {"date": "2023-11-08", "close": 2.47, "volume": 1103940.0}, {"date": "2023-11-09", "close": 2.42, "volume": 1248709.0}, {"date": "2023-11-10", "close": 2.48, "volume": 1042977.0}, {"date": "2023-11-13", "close": 2.42, "volume": 1003250.0}, {"date": "2023-11-14", "close": 2.5, "volume": 1560026.0}, {"date": "2023-11-15", "close": 2.54, "volume": 1464244.0}, {"date": "2023-11-16", "close": 2.42, "volume": 1182785.0}, {"date": "2023-11-17", "close": 2.45, "volume": 1648915.0}, {"date": "2023-11-20", "close": 2.47, "volume": 1250693.0}, {"date": "2023-11-21", "close": 2.42, "volume": 656492.0}, {"date": "2023-11-22", "close": 2.42, "volume": 885078.0}, {"date": "2023-11-24", "close": 2.48, "volume": 587554.0}, {"date": "2023-11-27", "close": 2.46, "volume": 1333257.0}, {"date": "2023-11-28", "close": 2.36, "volume": 2272673.0}, {"date": "2023-11-29", "close": 2.31, "volume": 1561266.0}, {"date": "2023-11-30", "close": 2.3, "volume": 3192856.0}, {"date": "2023-12-01", "close": 2.32, "volume": 1689306.0}, {"date": "2023-12-04", "close": 2.37, "volume": 1115953.0}, {"date": "2023-12-05", "close": 2.32, "volume": 1295546.0}, {"date": "2023-12-06", "close": 2.32, "volume": 953109.0}, {"date": "2023-12-07", "close": 2.41, "volume": 1594336.0}, {"date": "2023-12-08", "close": 2.4, "volume": 1266972.0}, {"date": "2023-12-11", "close": 2.26, "volume": 2870217.0}, {"date": "2023-12-12", "close": 2.21, "volume": 1767699.0}, {"date": "2023-12-13", "close": 2.29, "volume": 1968227.0}, {"date": "2023-12-14", "close": 2.34, "volume": 2155685.0}, {"date": "2023-12-15", "close": 2.39, "volume": 7044259.0}, {"date": "2023-12-18", "close": 2.43, "volume": 2020768.0}, {"date": "2023-12-19", "close": 2.48, "volume": 1608538.0}, {"date": "2023-12-20", "close": 2.36, "volume": 1809578.0}, {"date": "2023-12-21", "close": 2.4, "volume": 1150003.0}, {"date": "2023-12-22", "close": 2.4, "volume": 1469232.0}, {"date": "2023-12-26", "close": 2.5, "volume": 2818912.0}, {"date": "2023-12-27", "close": 2.47, "volume": 1584668.0}, {"date": "2023-12-28", "close": 2.46, "volume": 1513812.0}, {"date": "2023-12-29", "close": 2.4, "volume": 1842147.0}, {"date": "2024-01-02", "close": 2.34, "volume": 1722686.0}, {"date": "2024-01-03", "close": 2.29, "volume": 1731344.0}, {"date": "2024-01-04", "close": 2.33, "volume": 774858.0}, {"date": "2024-01-05", "close": 2.31, "volume": 889196.0}, {"date": "2024-01-08", "close": 2.3, "volume": 757186.0}, {"date": "2024-01-09", "close": 2.29, "volume": 921506.0}, {"date": "2024-01-10", "close": 2.24, "volume": 1235245.0}, {"date": "2024-01-11", "close": 2.2, "volume": 1888819.0}, {"date": "2024-01-12", "close": 2.23, "volume": 1995787.0}, {"date": "2024-01-16", "close": 2.14, "volume": 1313369.0}, {"date": "2024-01-17", "close": 2.11, "volume": 1189927.0}, {"date": "2024-01-18", "close": 2.09, "volume": 1682798.0}, {"date": "2024-01-19", "close": 2.22, "volume": 3401973.0}, {"date": "2024-01-22", "close": 2.29, "volume": 3233293.0}, {"date": "2024-01-23", "close": 2.34, "volume": 2241515.0}, {"date": "2024-01-24", "close": 2.29, "volume": 1931138.0}, {"date": "2024-01-25", "close": 2.36, "volume": 1707605.0}, {"date": "2024-01-26", "close": 2.38, "volume": 1807355.0}, {"date": "2024-01-29", "close": 2.43, "volume": 1702613.0}, {"date": "2024-01-30", "close": 2.35, "volume": 1554718.0}, {"date": "2024-01-31", "close": 2.4, "volume": 2123397.0}, {"date": "2024-02-01", "close": 2.44, "volume": 1610026.0}, {"date": "2024-02-02", "close": 2.47, "volume": 1185383.0}, {"date": "2024-02-05", "close": 2.4, "volume": 2164389.0}, {"date": "2024-02-06", "close": 2.43, "volume": 1624829.0}, {"date": "2024-02-07", "close": 2.49, "volume": 2399176.0}, {"date": "2024-02-08", "close": 2.55, "volume": 1940650.0}, {"date": "2024-02-09", "close": 2.56, "volume": 2168619.0}, {"date": "2024-02-12", "close": 2.61, "volume": 2257864.0}, {"date": "2024-02-13", "close": 2.49, "volume": 1617580.0}, {"date": "2024-02-14", "close": 2.62, "volume": 2094829.0}, {"date": "2024-02-15", "close": 2.72, "volume": 2282246.0}, {"date": "2024-02-16", "close": 2.84, "volume": 2763433.0}, {"date": "2024-02-20", "close": 2.69, "volume": 1977766.0}, {"date": "2024-02-21", "close": 2.67, "volume": 1781610.0}, {"date": "2024-02-22", "close": 2.71, "volume": 1630492.0}, {"date": "2024-02-23", "close": 2.72, "volume": 1242899.0}, {"date": "2024-02-26", "close": 2.82, "volume": 2398274.0}, {"date": "2024-02-27", "close": 2.88, "volume": 2552174.0}, {"date": "2024-02-28", "close": 2.84, "volume": 2005357.0}, {"date": "2024-02-29", "close": 2.85, "volume": 1790853.0}, {"date": "2024-03-01", "close": 2.89, "volume": 1862356.0}, {"date": "2024-03-04", "close": 2.81, "volume": 3308364.0}, {"date": "2024-03-05", "close": 2.75, "volume": 2198827.0}, {"date": "2024-03-06", "close": 2.85, "volume": 1974840.0}, {"date": "2024-03-07", "close": 2.88, "volume": 1865802.0}, {"date": "2024-03-08", "close": 2.92, "volume": 2331695.0}, {"date": "2024-03-11", "close": 2.92, "volume": 2482228.0}, {"date": "2024-03-12", "close": 2.92, "volume": 1406002.0}, {"date": "2024-03-13", "close": 2.95, "volume": 1500125.0}, {"date": "2024-03-14", "close": 2.79, "volume": 2595041.0}, {"date": "2024-03-15", "close": 2.89, "volume": 2262142.0}, {"date": "2024-03-18", "close": 2.78, "volume": 1167163.0}, {"date": "2024-03-19", "close": 2.75, "volume": 1442457.0}, {"date": "2024-03-20", "close": 2.83, "volume": 1794303.0}, {"date": "2024-03-21", "close": 2.69, "volume": 4073537.0}, {"date": "2024-03-22", "close": 2.73, "volume": 1523568.0}, {"date": "2024-03-25", "close": 2.7, "volume": 1086667.0}, {"date": "2024-03-26", "close": 2.75, "volume": 1083521.0}, {"date": "2024-03-27", "close": 2.8, "volume": 1246137.0}, {"date": "2024-03-28", "close": 2.785, "volume": 1122474.0}, {"date": "2024-04-01", "close": 2.73, "volume": 1025228.0}, {"date": "2024-04-02", "close": 2.7, "volume": 815757.0}, {"date": "2024-04-03", "close": 2.74, "volume": 869574.0}, {"date": "2024-04-04", "close": 2.67, "volume": 932216.0}, {"date": "2024-04-05", "close": 2.68, "volume": 1104630.0}, {"date": "2024-04-08", "close": 2.8, "volume": 1256851.0}, {"date": "2024-04-09", "close": 2.81, "volume": 1062558.0}, {"date": "2024-04-10", "close": 2.74, "volume": 878945.0}, {"date": "2024-04-11", "close": 2.7, "volume": 1111843.0}, {"date": "2024-04-12", "close": 2.61, "volume": 1171939.0}, {"date": "2024-04-15", "close": 2.51, "volume": 1066300.0}, {"date": "2024-04-16", "close": 2.47, "volume": 1641201.0}, {"date": "2024-04-17", "close": 2.46, "volume": 760331.0}, {"date": "2024-04-18", "close": 2.43, "volume": 847182.0}, {"date": "2024-04-19", "close": 2.39, "volume": 1251800.0}, {"date": "2024-04-22", "close": 2.42, "volume": 889957.0}, {"date": "2024-04-23", "close": 2.46, "volume": 610019.0}, {"date": "2024-04-24", "close": 2.51, "volume": 587711.0}, {"date": "2024-04-25", "close": 2.46, "volume": 561777.0}, {"date": "2024-04-26", "close": 2.45, "volume": 644250.0}, {"date": "2024-04-29", "close": 2.47, "volume": 832609.0}, {"date": "2024-04-30", "close": 2.41, "volume": 803303.0}, {"date": "2024-05-01", "close": 2.45, "volume": 709977.0}, {"date": "2024-05-02", "close": 2.49, "volume": 829480.0}, {"date": "2024-05-03", "close": 2.51, "volume": 888556.0}, {"date": "2024-05-06", "close": 2.52, "volume": 760184.0}, {"date": "2024-05-07", "close": 2.38, "volume": 1882121.0}, {"date": "2024-05-08", "close": 2.37, "volume": 781729.0}, {"date": "2024-05-09", "close": 2.4, "volume": 908434.0}, {"date": "2024-05-10", "close": 2.35, "volume": 708912.0}, {"date": "2024-05-13", "close": 2.55, "volume": 1802711.0}, {"date": "2024-05-14", "close": 2.66, "volume": 2551782.0}, {"date": "2024-05-15", "close": 2.59, "volume": 1187030.0}, {"date": "2024-05-16", "close": 2.67, "volume": 1026766.0}, {"date": "2024-05-17", "close": 2.71, "volume": 1655218.0}, {"date": "2024-05-20", "close": 2.63, "volume": 1307985.0}, {"date": "2024-05-21", "close": 2.57, "volume": 963882.0}, {"date": "2024-05-22", "close": 2.6, "volume": 926217.0}, {"date": "2024-05-23", "close": 2.56, "volume": 734826.0}, {"date": "2024-05-24", "close": 2.64, "volume": 873368.0}, {"date": "2024-05-28", "close": 2.69, "volume": 1378858.0}, {"date": "2024-05-29", "close": 2.65, "volume": 648139.0}, {"date": "2024-05-30", "close": 2.68, "volume": 766593.0}, {"date": "2024-05-31", "close": 2.72, "volume": 2052696.0}, {"date": "2024-06-03", "close": 2.61, "volume": 1527060.0}, {"date": "2024-06-04", "close": 2.59, "volume": 770275.0}, {"date": "2024-06-05", "close": 2.59, "volume": 1299309.0}, {"date": "2024-06-06", "close": 2.64, "volume": 1037540.0}, {"date": "2024-06-07", "close": 2.59, "volume": 818595.0}, {"date": "2024-06-10", "close": 2.55, "volume": 891590.0}, {"date": "2024-06-11", "close": 2.51, "volume": 757695.0}, {"date": "2024-06-12", "close": 2.44, "volume": 1300610.0}, {"date": "2024-06-13", "close": 2.37, "volume": 1033705.0}, {"date": "2024-06-14", "close": 2.31, "volume": 1289712.0}, {"date": "2024-06-17", "close": 2.25, "volume": 1190079.0}, {"date": "2024-06-18", "close": 2.25, "volume": 1161627.0}, {"date": "2024-06-20", "close": 2.21, "volume": 881757.0}, {"date": "2024-06-21", "close": 2.21, "volume": 1234283.0}, {"date": "2024-06-24", "close": 2.2, "volume": 1134778.0}, {"date": "2024-06-25", "close": 2.19, "volume": 1101519.0}, {"date": "2024-06-26", "close": 2.18, "volume": 1119537.0}, {"date": "2024-06-27", "close": 2.2, "volume": 520957.0}, {"date": "2024-06-28", "close": 2.2, "volume": 758217.0}, {"date": "2024-07-01", "close": 2.2, "volume": 631968.0}, {"date": "2024-07-02", "close": 2.16, "volume": 690331.0}, {"date": "2024-07-03", "close": 2.52, "volume": 7265958.0}, {"date": "2024-07-05", "close": 2.45, "volume": 1912938.0}, {"date": "2024-07-08", "close": 2.42, "volume": 1259525.0}, {"date": "2024-07-09", "close": 2.35, "volume": 952664.0}, {"date": "2024-07-10", "close": 2.32, "volume": 1208100.0}, {"date": "2024-07-11", "close": 2.39, "volume": 890102.0}, {"date": "2024-07-12", "close": 2.36, "volume": 892783.0}, {"date": "2024-07-15", "close": 2.33, "volume": 976714.0}, {"date": "2024-07-16", "close": 2.48, "volume": 1481361.0}, {"date": "2024-07-17", "close": 2.4, "volume": 1145074.0}, {"date": "2024-07-18", "close": 2.29, "volume": 887601.0}, {"date": "2024-07-19", "close": 2.29, "volume": 1040724.0}, {"date": "2024-07-22", "close": 2.3, "volume": 681940.0}, {"date": "2024-07-23", "close": 2.35, "volume": 521482.0}, {"date": "2024-07-24", "close": 2.31, "volume": 583485.0}, {"date": "2024-07-25", "close": 2.285, "volume": 1052456.0}, {"date": "2024-07-26", "close": 2.46, "volume": 3060097.0}, {"date": "2024-07-29", "close": 2.46, "volume": 1703307.0}, {"date": "2024-07-30", "close": 2.475, "volume": 1470054.0}, {"date": "2024-07-31", "close": 2.43, "volume": 2416957.0}, {"date": "2024-08-01", "close": 2.34, "volume": 1287111.0}, {"date": "2024-08-02", "close": 2.26, "volume": 1134730.0}, {"date": "2024-08-05", "close": 2.18, "volume": 1677040.0}, {"date": "2024-08-06", "close": 2.2, "volume": 835329.0}, {"date": "2024-08-07", "close": 2.11, "volume": 1064173.0}, {"date": "2024-08-08", "close": 2.2, "volume": 712124.0}, {"date": "2024-08-09", "close": 2.04, "volume": 5465344.0}, {"date": "2024-08-12", "close": 2.06, "volume": 823615.0}, {"date": "2024-08-13", "close": 2.09, "volume": 910958.0}, {"date": "2024-08-14", "close": 2.09, "volume": 671013.0}, {"date": "2024-08-15", "close": 2.14, "volume": 703739.0}, {"date": "2024-08-16", "close": 2.14, "volume": 919143.0}, {"date": "2024-08-19", "close": 2.16, "volume": 1127991.0}, {"date": "2024-08-20", "close": 2.19, "volume": 1358134.0}, {"date": "2024-08-21", "close": 2.19, "volume": 793981.0}, {"date": "2024-08-22", "close": 2.19, "volume": 760505.0}, {"date": "2024-08-23", "close": 2.23, "volume": 965195.0}, {"date": "2024-08-26", "close": 2.25, "volume": 594376.0}, {"date": "2024-08-27", "close": 2.25, "volume": 494766.0}, {"date": "2024-08-28", "close": 2.16, "volume": 775483.0}, {"date": "2024-08-29", "close": 2.18, "volume": 729826.0}, {"date": "2024-08-30", "close": 2.19, "volume": 658028.0}, {"date": "2024-09-03", "close": 2.14, "volume": 1598955.0}, {"date": "2024-09-04", "close": 2.15, "volume": 613468.0}, {"date": "2024-09-05", "close": 2.14, "volume": 571551.0}, {"date": "2024-09-06", "close": 2.08, "volume": 976794.0}, {"date": "2024-09-09", "close": 2.11, "volume": 787549.0}, {"date": "2024-09-10", "close": 2.1, "volume": 579476.0}, {"date": "2024-09-11", "close": 2.15, "volume": 490866.0}, {"date": "2024-09-12", "close": 2.18, "volume": 774122.0}, {"date": "2024-09-13", "close": 2.14, "volume": 563038.0}, {"date": "2024-09-16", "close": 2.16, "volume": 662510.0}, {"date": "2024-09-17", "close": 2.14, "volume": 1098879.0}, {"date": "2024-09-18", "close": 2.2, "volume": 995241.0}, {"date": "2024-09-19", "close": 2.18, "volume": 723162.0}, {"date": "2024-09-20", "close": 2.22, "volume": 757289.0}, {"date": "2024-09-23", "close": 2.15, "volume": 732117.0}, {"date": "2024-09-24", "close": 2.21, "volume": 525384.0}, {"date": "2024-09-25", "close": 2.46, "volume": 4001239.0}, {"date": "2024-09-26", "close": 2.5, "volume": 1969483.0}, {"date": "2024-09-27", "close": 2.53, "volume": 1383486.0}, {"date": "2024-09-30", "close": 2.45, "volume": 942233.0}, {"date": "2024-10-01", "close": 2.36, "volume": 1047082.0}, {"date": "2024-10-02", "close": 2.34, "volume": 614714.0}, {"date": "2024-10-03", "close": 2.39, "volume": 903117.0}, {"date": "2024-10-04", "close": 2.46, "volume": 761419.0}, {"date": "2024-10-07", "close": 2.4, "volume": 566058.0}, {"date": "2024-10-08", "close": 2.38, "volume": 468930.0}, {"date": "2024-10-09", "close": 2.34, "volume": 457059.0}, {"date": "2024-10-10", "close": 2.3, "volume": 572337.0}, {"date": "2024-10-11", "close": 2.32, "volume": 496957.0}, {"date": "2024-10-14", "close": 2.29, "volume": 655453.0}, {"date": "2024-10-15", "close": 2.28, "volume": 942973.0}, {"date": "2024-10-16", "close": 2.35, "volume": 1275470.0}, {"date": "2024-10-17", "close": 2.35, "volume": 764372.0}, {"date": "2024-10-18", "close": 2.3, "volume": 703839.0}, {"date": "2024-10-21", "close": 2.34, "volume": 734420.0}, {"date": "2024-10-22", "close": 2.39, "volume": 1149017.0}, {"date": "2024-10-23", "close": 2.3, "volume": 537760.0}, {"date": "2024-10-24", "close": 2.34, "volume": 626174.0}, {"date": "2024-10-25", "close": 2.31, "volume": 501788.0}, {"date": "2024-10-28", "close": 2.39, "volume": 1220830.0}, {"date": "2024-10-29", "close": 2.32, "volume": 844513.0}, {"date": "2024-10-30", "close": 2.23, "volume": 988496.0}, {"date": "2024-10-31", "close": 2.17, "volume": 819735.0}, {"date": "2024-11-01", "close": 2.18, "volume": 893566.0}, {"date": "2024-11-04", "close": 2.22, "volume": 563977.0}, {"date": "2024-11-05", "close": 2.21, "volume": 529185.0}, {"date": "2024-11-06", "close": 2.18, "volume": 1166024.0}, {"date": "2024-11-07", "close": 2.2, "volume": 933829.0}, {"date": "2024-11-08", "close": 2.14, "volume": 935705.0}, {"date": "2024-11-11", "close": 2.15, "volume": 1232180.0}, {"date": "2024-11-12", "close": 2.1, "volume": 1189597.0}, {"date": "2024-11-13", "close": 2.16, "volume": 1957278.0}, {"date": "2024-11-14", "close": 2.17, "volume": 826227.0}, {"date": "2024-11-15", "close": 2.09, "volume": 1811747.0}, {"date": "2024-11-18", "close": 2.05, "volume": 1817761.0}, {"date": "2024-11-19", "close": 2.09, "volume": 1310982.0}, {"date": "2024-11-20", "close": 2.13, "volume": 2137328.0}, {"date": "2024-11-21", "close": 2.16, "volume": 1669981.0}, {"date": "2024-11-22", "close": 2.11, "volume": 1843666.0}, {"date": "2024-11-25", "close": 2.28, "volume": 3504812.0}, {"date": "2024-11-26", "close": 2.19, "volume": 1635409.0}, {"date": "2024-11-27", "close": 2.21, "volume": 1339571.0}, {"date": "2024-11-29", "close": 2.16, "volume": 1228764.0}, {"date": "2024-12-02", "close": 2.24, "volume": 1751759.0}, {"date": "2024-12-03", "close": 2.15, "volume": 1020721.0}, {"date": "2024-12-04", "close": 2.15, "volume": 1396295.0}, {"date": "2024-12-05", "close": 2.17, "volume": 1317314.0}, {"date": "2024-12-06", "close": 2.41, "volume": 5062182.0}, {"date": "2024-12-09", "close": 2.46, "volume": 3747787.0}, {"date": "2024-12-10", "close": 2.44, "volume": 2874782.0}, {"date": "2024-12-11", "close": 2.38, "volume": 1650476.0}, {"date": "2024-12-12", "close": 2.39, "volume": 1289444.0}, {"date": "2024-12-13", "close": 2.27, "volume": 1237233.0}, {"date": "2024-12-16", "close": 2.21, "volume": 1740720.0}, {"date": "2024-12-17", "close": 2.57, "volume": 5706503.0}, {"date": "2024-12-18", "close": 2.5, "volume": 2768312.0}, {"date": "2024-12-19", "close": 2.49, "volume": 1592171.0}, {"date": "2024-12-20", "close": 2.49, "volume": 1312009.0}, {"date": "2024-12-23", "close": 2.49, "volume": 1927184.0}, {"date": "2024-12-24", "close": 2.52, "volume": 1395147.0}, {"date": "2024-12-26", "close": 2.68, "volume": 5126987.0}, {"date": "2024-12-27", "close": 2.57, "volume": 2149773.0}, {"date": "2024-12-30", "close": 2.52, "volume": 1900719.0}, {"date": "2024-12-31", "close": 2.48, "volume": 2258153.0}, {"date": "2025-01-02", "close": 2.51, "volume": 1815462.0}, {"date": "2025-01-03", "close": 2.5, "volume": 1905540.0}, {"date": "2025-01-06", "close": 2.62, "volume": 3645653.0}, {"date": "2025-01-07", "close": 2.42, "volume": 3844566.0}, {"date": "2025-01-08", "close": 2.33, "volume": 3388399.0}, {"date": "2025-01-10", "close": 2.38, "volume": 3006453.0}, {"date": "2025-01-13", "close": 2.28, "volume": 3529983.0}, {"date": "2025-01-14", "close": 2.24, "volume": 1619538.0}, {"date": "2025-01-15", "close": 2.26, "volume": 1559402.0}, {"date": "2025-01-16", "close": 2.26, "volume": 1691259.0}, {"date": "2025-01-17", "close": 2.33, "volume": 2044425.0}, {"date": "2025-01-21", "close": 2.3, "volume": 1837971.0}, {"date": "2025-01-22", "close": 2.34, "volume": 1156984.0}, {"date": "2025-01-23", "close": 2.32, "volume": 772029.0}, {"date": "2025-01-24", "close": 2.34, "volume": 1538240.0}, {"date": "2025-01-27", "close": 2.25, "volume": 1828802.0}, {"date": "2025-01-28", "close": 2.44, "volume": 3904645.0}, {"date": "2025-01-29", "close": 2.38, "volume": 1426649.0}, {"date": "2025-01-30", "close": 2.37, "volume": 892855.0}, {"date": "2025-01-31", "close": 2.31, "volume": 1004386.0}, {"date": "2025-02-03", "close": 2.33, "volume": 1457704.0}, {"date": "2025-02-04", "close": 2.54, "volume": 2090764.0}, {"date": "2025-02-05", "close": 2.66, "volume": 3565425.0}, {"date": "2025-02-06", "close": 2.66, "volume": 1726856.0}, {"date": "2025-02-07", "close": 2.59, "volume": 1803702.0}, {"date": "2025-02-10", "close": 2.64, "volume": 1033786.0}, {"date": "2025-02-11", "close": 2.58, "volume": 1345755.0}, {"date": "2025-02-12", "close": 2.5, "volume": 2949367.0}, {"date": "2025-02-13", "close": 2.51, "volume": 1783563.0}, {"date": "2025-02-14", "close": 2.49, "volume": 1506708.0}, {"date": "2025-02-18", "close": 2.4, "volume": 2732478.0}, {"date": "2025-02-19", "close": 2.38, "volume": 1567918.0}, {"date": "2025-02-20", "close": 2.31, "volume": 1573598.0}, {"date": "2025-02-21", "close": 2.25, "volume": 1890532.0}, {"date": "2025-02-24", "close": 2.24, "volume": 1977348.0}, {"date": "2025-02-25", "close": 2.2, "volume": 1821762.0}, {"date": "2025-02-26", "close": 2.2, "volume": 1600687.0}, {"date": "2025-02-27", "close": 2.1, "volume": 3223051.0}, {"date": "2025-02-28", "close": 2.13, "volume": 10762890.0}, {"date": "2025-03-03", "close": 2.11, "volume": 1692214.0}, {"date": "2025-03-04", "close": 2.18, "volume": 2074947.0}, {"date": "2025-03-05", "close": 2.22, "volume": 1491547.0}, {"date": "2025-03-06", "close": 2.17, "volume": 1199105.0}, {"date": "2025-03-07", "close": 2.2, "volume": 1190799.0}, {"date": "2025-03-10", "close": 2.17, "volume": 1559993.0}, {"date": "2025-03-11", "close": 2.15, "volume": 1243903.0}, {"date": "2025-03-12", "close": 2.21, "volume": 941850.0}, {"date": "2025-03-13", "close": 2.12, "volume": 1244104.0}, {"date": "2025-03-14", "close": 2.15, "volume": 901472.0}, {"date": "2025-03-17", "close": 2.19, "volume": 1179361.0}, {"date": "2025-03-18", "close": 2.15, "volume": 507532.0}, {"date": "2025-03-19", "close": 2.14, "volume": 822031.0}, {"date": "2025-03-20", "close": 2.13, "volume": 978760.0}, {"date": "2025-03-21", "close": 2.11, "volume": 738679.0}, {"date": "2025-03-24", "close": 2.08, "volume": 1223677.0}, {"date": "2025-03-25", "close": 1.73, "volume": 12418340.0}, {"date": "2025-03-26", "close": 1.78, "volume": 5309442.0}, {"date": "2025-03-27", "close": 1.71, "volume": 4809093.0}, {"date": "2025-03-28", "close": 1.68, "volume": 2656473.0}, {"date": "2025-03-31", "close": 1.59, "volume": 3171431.0}, {"date": "2025-04-01", "close": 1.56, "volume": 3310458.0}, {"date": "2025-04-02", "close": 1.55, "volume": 2542604.0}, {"date": "2025-04-03", "close": 1.5, "volume": 2686534.0}, {"date": "2025-04-04", "close": 1.43, "volume": 3247990.0}, {"date": "2025-04-07", "close": 1.42, "volume": 4224471.0}, {"date": "2025-04-08", "close": 1.38, "volume": 2738282.0}, {"date": "2025-04-09", "close": 1.41, "volume": 3111614.0}, {"date": "2025-04-10", "close": 1.43, "volume": 2807149.0}, {"date": "2025-04-11", "close": 1.49, "volume": 2225997.0}, {"date": "2025-04-14", "close": 1.5, "volume": 1623911.0}, {"date": "2025-04-15", "close": 1.47, "volume": 1540665.0}, {"date": "2025-04-16", "close": 1.47, "volume": 1168830.0}, {"date": "2025-04-17", "close": 1.51, "volume": 2054949.0}, {"date": "2025-04-21", "close": 1.43, "volume": 1581961.0}, {"date": "2025-04-22", "close": 1.45, "volume": 813405.0}, {"date": "2025-04-23", "close": 1.48, "volume": 1060792.0}, {"date": "2025-04-24", "close": 1.55, "volume": 1409767.0}, {"date": "2025-04-25", "close": 1.65, "volume": 3289422.0}, {"date": "2025-04-28", "close": 1.635, "volume": 1876592.0}, {"date": "2025-04-29", "close": 1.625, "volume": 1047496.0}, {"date": "2025-04-30", "close": 1.56, "volume": 1603163.0}, {"date": "2025-05-01", "close": 1.61, "volume": 2460416.0}, {"date": "2025-05-02", "close": 1.63, "volume": 1025283.0}, {"date": "2025-05-05", "close": 1.62, "volume": 1623555.0}, {"date": "2025-05-06", "close": 1.61, "volume": 1548624.0}, {"date": "2025-05-07", "close": 1.59, "volume": 1144754.0}, {"date": "2025-05-08", "close": 1.65, "volume": 1562180.0}, {"date": "2025-05-09", "close": 1.63, "volume": 1588163.0}, {"date": "2025-05-12", "close": 1.64, "volume": 1336908.0}, {"date": "2025-05-13", "close": 1.59, "volume": 1458816.0}, {"date": "2025-05-14", "close": 1.57, "volume": 1721543.0}, {"date": "2025-05-15", "close": 1.56, "volume": 1076334.0}, {"date": "2025-05-16", "close": 1.56, "volume": 730915.0}, {"date": "2025-05-19", "close": 1.57, "volume": 588430.0}, {"date": "2025-05-20", "close": 1.6, "volume": 1099766.0}, {"date": "2025-05-21", "close": 1.61, "volume": 1275382.0}, {"date": "2025-05-22", "close": 1.59, "volume": 752943.0}, {"date": "2025-05-23", "close": 1.55, "volume": 888483.0}, {"date": "2025-05-27", "close": 1.61, "volume": 1869729.0}, {"date": "2025-05-28", "close": 1.59, "volume": 839303.0}, {"date": "2025-05-29", "close": 1.59, "volume": 920048.0}, {"date": "2025-05-30", "close": 1.55, "volume": 1734065.0}, {"date": "2025-06-02", "close": 1.55, "volume": 905942.0}, {"date": "2025-06-03", "close": 1.55, "volume": 1072083.0}, {"date": "2025-06-04", "close": 1.52, "volume": 597534.0}, {"date": "2025-06-05", "close": 1.49, "volume": 1626319.0}, {"date": "2025-06-06", "close": 1.51, "volume": 1705270.0}, {"date": "2025-06-09", "close": 1.49, "volume": 1769560.0}, {"date": "2025-06-10", "close": 1.51, "volume": 1090343.0}, {"date": "2025-06-11", "close": 1.53, "volume": 1386817.0}, {"date": "2025-06-12", "close": 1.56, "volume": 2244329.0}, {"date": "2025-06-13", "close": 1.44, "volume": 3231553.0}, {"date": "2025-06-16", "close": 1.43, "volume": 1139601.0}, {"date": "2025-06-17", "close": 1.4, "volume": 1179139.0}, {"date": "2025-06-18", "close": 1.39, "volume": 2113944.0}, {"date": "2025-06-20", "close": 1.39, "volume": 2057367.0}, {"date": "2025-06-23", "close": 1.42, "volume": 1350172.0}, {"date": "2025-06-24", "close": 1.42, "volume": 1973902.0}, {"date": "2025-06-25", "close": 1.44, "volume": 1515889.0}, {"date": "2025-06-26", "close": 1.52, "volume": 2650996.0}, {"date": "2025-06-27", "close": 1.64, "volume": 3707016.0}, {"date": "2025-06-30", "close": 1.62, "volume": 1920990.0}, {"date": "2025-07-01", "close": 1.56, "volume": 1221400.0}, {"date": "2025-07-02", "close": 1.55, "volume": 1159900.0}, {"date": "2025-07-03", "close": 1.61, "volume": 1458164.0}, {"date": "2025-07-07", "close": 1.54, "volume": 1307176.0}, {"date": "2025-07-08", "close": 1.54, "volume": 742467.0}, {"date": "2025-07-09", "close": 1.58, "volume": 1071583.0}, {"date": "2025-07-10", "close": 1.57, "volume": 1077999.0}, {"date": "2025-07-11", "close": 1.58, "volume": 4367589.0}, {"date": "2025-07-14", "close": 1.59, "volume": 2977409.0}, {"date": "2025-07-15", "close": 1.54, "volume": 1666524.0}, {"date": "2025-07-16", "close": 1.5, "volume": 2421109.0}, {"date": "2025-07-17", "close": 1.54, "volume": 10882130.0}, {"date": "2025-07-18", "close": 1.53, "volume": 3234745.0}, {"date": "2025-07-21", "close": 1.51, "volume": 3002967.0}, {"date": "2025-07-22", "close": 1.52, "volume": 2669875.0}, {"date": "2025-07-23", "close": 1.525, "volume": 3391448.0}, {"date": "2025-07-24", "close": 1.52, "volume": 1658916.0}, {"date": "2025-07-25", "close": 1.485, "volume": 3001508.0}, {"date": "2025-07-28", "close": 1.44, "volume": 2874371.0}, {"date": "2025-07-29", "close": 1.4, "volume": 3938595.0}, {"date": "2025-07-30", "close": 1.41, "volume": 1297311.0}, {"date": "2025-07-31", "close": 1.4, "volume": 2223873.0}, {"date": "2025-08-01", "close": 1.35, "volume": 1846583.0}, {"date": "2025-08-04", "close": 1.39, "volume": 1649593.0}, {"date": "2025-08-05", "close": 1.39, "volume": 1335733.0}, {"date": "2025-08-06", "close": 1.38, "volume": 1327412.0}, {"date": "2025-08-07", "close": 1.35, "volume": 1465027.0}, {"date": "2025-08-08", "close": 1.33, "volume": 1648569.0}, {"date": "2025-08-11", "close": 1.33, "volume": 1806526.0}, {"date": "2025-08-12", "close": 1.38, "volume": 1531844.0}, {"date": "2025-08-13", "close": 1.41, "volume": 1382255.0}, {"date": "2025-08-14", "close": 1.38, "volume": 1541044.0}, {"date": "2025-08-15", "close": 1.38, "volume": 935853.0}, {"date": "2025-08-18", "close": 1.38, "volume": 1428522.0}, {"date": "2025-08-19", "close": 1.38, "volume": 1427633.0}, {"date": "2025-08-20", "close": 1.36, "volume": 1296018.0}, {"date": "2025-08-21", "close": 1.4, "volume": 1897873.0}, {"date": "2025-08-22", "close": 1.42, "volume": 1194705.0}, {"date": "2025-08-25", "close": 1.42, "volume": 1071176.0}, {"date": "2025-08-26", "close": 1.42, "volume": 952309.0}, {"date": "2025-08-27", "close": 1.44, "volume": 1136765.0}, {"date": "2025-08-28", "close": 1.4, "volume": 1406237.0}, {"date": "2025-08-29", "close": 1.38, "volume": 1864006.0}, {"date": "2025-09-02", "close": 1.36, "volume": 1231589.0}, {"date": "2025-09-03", "close": 1.36, "volume": 985340.0}, {"date": "2025-09-04", "close": 1.36, "volume": 1211025.0}, {"date": "2025-09-05", "close": 1.35, "volume": 2138451.0}, {"date": "2025-09-08", "close": 1.44, "volume": 1730053.0}, {"date": "2025-09-09", "close": 1.52, "volume": 2193077.0}, {"date": "2025-09-10", "close": 1.43, "volume": 1880353.0}, {"date": "2025-09-11", "close": 1.47, "volume": 1570206.0}, {"date": "2025-09-12", "close": 1.42, "volume": 2165347.0}, {"date": "2025-09-15", "close": 1.42, "volume": 2339223.0}, {"date": "2025-09-16", "close": 1.47, "volume": 2362820.0}, {"date": "2025-09-17", "close": 1.48, "volume": 4930837.0}, {"date": "2025-09-18", "close": 1.41, "volume": 4683189.0}, {"date": "2025-09-19", "close": 1.39, "volume": 3004567.0}, {"date": "2025-09-22", "close": 1.47, "volume": 3566188.0}, {"date": "2025-09-23", "close": 1.56, "volume": 5767732.0}, {"date": "2025-09-24", "close": 1.59, "volume": 2818411.0}, {"date": "2025-09-25", "close": 1.58, "volume": 3281208.0}, {"date": "2025-09-26", "close": 1.59, "volume": 4155833.0}, {"date": "2025-09-29", "close": 1.59, "volume": 3806140.0}, {"date": "2025-09-30", "close": 1.57, "volume": 2299890.0}, {"date": "2025-10-01", "close": 1.53, "volume": 2402590.0}, {"date": "2025-10-02", "close": 1.57, "volume": 2052037.0}, {"date": "2025-10-03", "close": 1.6, "volume": 7285173.0}, {"date": "2025-10-06", "close": 1.68, "volume": 7372060.0}, {"date": "2025-10-07", "close": 1.69, "volume": 6324999.0}, {"date": "2025-10-08", "close": 1.71, "volume": 3549315.0}, {"date": "2025-10-09", "close": 1.76, "volume": 4918817.0}, {"date": "2025-10-10", "close": 1.655, "volume": 5788105.0}, {"date": "2025-10-13", "close": 1.84, "volume": 6157132.0}, {"date": "2025-10-14", "close": 2.03, "volume": 8733607.0}, {"date": "2025-10-15", "close": 1.96, "volume": 4467773.0}, {"date": "2025-10-16", "close": 1.77, "volume": 5419129.0}, {"date": "2025-10-17", "close": 1.78, "volume": 3536233.0}, {"date": "2025-10-20", "close": 1.85, "volume": 3456061.0}, {"date": "2025-10-21", "close": 1.79, "volume": 3147587.0}, {"date": "2025-10-22", "close": 1.7, "volume": 4420205.0}, {"date": "2025-10-23", "close": 1.71, "volume": 1168457.0}, {"date": "2025-10-24", "close": 1.68, "volume": 1237455.0}, {"date": "2025-10-27", "close": 1.74, "volume": 2360918.0}, {"date": "2025-10-28", "close": 1.69, "volume": 2746656.0}, {"date": "2025-10-29", "close": 1.62, "volume": 2980028.0}, {"date": "2025-10-30", "close": 1.75, "volume": 10510370.0}, {"date": "2025-10-31", "close": 1.73, "volume": 4686865.0}, {"date": "2025-11-03", "close": 1.67, "volume": 3911180.0}, {"date": "2025-11-04", "close": 1.59, "volume": 3051307.0}, {"date": "2025-11-05", "close": 1.58, "volume": 3155494.0}, {"date": "2025-11-06", "close": 1.54, "volume": 3844175.0}, {"date": "2025-11-07", "close": 1.52, "volume": 3558180.0}, {"date": "2025-11-10", "close": 1.63, "volume": 3587961.0}, {"date": "2025-11-11", "close": 1.57, "volume": 923747.0}, {"date": "2025-11-12", "close": 1.57, "volume": 1059416.0}, {"date": "2025-11-13", "close": 1.53, "volume": 2036073.0}, {"date": "2025-11-14", "close": 1.54, "volume": 2805914.0}, {"date": "2025-11-17", "close": 1.54, "volume": 1966400.0}, {"date": "2025-11-18", "close": 1.54, "volume": 3176376.0}, {"date": "2025-11-19", "close": 1.57, "volume": 3161774.0}, {"date": "2025-11-20", "close": 1.44, "volume": 6637954.0}, {"date": "2025-11-21", "close": 1.58, "volume": 7161194.0}, {"date": "2025-11-24", "close": 1.61, "volume": 2364975.0}, {"date": "2025-11-25", "close": 1.67, "volume": 2963854.0}, {"date": "2025-11-26", "close": 1.72, "volume": 1818350.0}, {"date": "2025-11-28", "close": 1.77, "volume": 2301060.0}, {"date": "2025-12-01", "close": 1.76, "volume": 4293371.0}, {"date": "2025-12-02", "close": 1.78, "volume": 3266004.0}, {"date": "2025-12-03", "close": 1.8, "volume": 1971388.0}, {"date": "2025-12-04", "close": 1.79, "volume": 2417629.0}, {"date": "2025-12-05", "close": 1.82, "volume": 2310516.0}, {"date": "2025-12-08", "close": 1.83, "volume": 1877421.0}, {"date": "2025-12-09", "close": 1.8, "volume": 1015348.0}, {"date": "2025-12-10", "close": 1.78, "volume": 1698243.0}, {"date": "2025-12-11", "close": 1.78, "volume": 2064559.0}, {"date": "2025-12-12", "close": 1.77, "volume": 3204851.0}, {"date": "2025-12-15", "close": 1.8, "volume": 5346845.0}, {"date": "2025-12-16", "close": 1.83, "volume": 3620354.0}, {"date": "2025-12-17", "close": 1.79, "volume": 3848762.0}, {"date": "2025-12-18", "close": 1.79, "volume": 3642041.0}, {"date": "2025-12-19", "close": 1.81, "volume": 14998940.0}, {"date": "2025-12-22", "close": 1.76, "volume": 3229428.0}, {"date": "2025-12-23", "close": 1.7, "volume": 2007089.0}, {"date": "2025-12-24", "close": 1.71, "volume": 1456261.0}, {"date": "2025-12-26", "close": 1.61, "volume": 1990527.0}, {"date": "2025-12-29", "close": 1.6, "volume": 2360066.0}, {"date": "2025-12-30", "close": 1.56, "volume": 2100818.0}, {"date": "2025-12-31", "close": 1.54, "volume": 2296980.0}, {"date": "2026-01-02", "close": 1.56, "volume": 2038059.0}, {"date": "2026-01-05", "close": 1.6, "volume": 1848555.0}, {"date": "2026-01-06", "close": 1.68, "volume": 1665367.0}, {"date": "2026-01-07", "close": 1.65, "volume": 700526.0}, {"date": "2026-01-08", "close": 1.68, "volume": 1123603.0}, {"date": "2026-01-09", "close": 1.69, "volume": 1526289.0}, {"date": "2026-01-12", "close": 1.7, "volume": 2456139.0}, {"date": "2026-01-13", "close": 1.73, "volume": 2310911.0}, {"date": "2026-01-14", "close": 1.73, "volume": 1396023.0}, {"date": "2026-01-15", "close": 1.725, "volume": 1391704.0}, {"date": "2026-01-16", "close": 1.75, "volume": 1621431.0}, {"date": "2026-01-20", "close": 1.77, "volume": 2717970.0}, {"date": "2026-01-21", "close": 1.88, "volume": 3198695.0}, {"date": "2026-01-22", "close": 1.92, "volume": 3677822.0}, {"date": "2026-01-23", "close": 1.85, "volume": 3041013.0}, {"date": "2026-01-26", "close": 1.86, "volume": 2484693.0}, {"date": "2026-01-27", "close": 1.95, "volume": 3608539.0}, {"date": "2026-01-28", "close": 1.92, "volume": 2379420.0}, {"date": "2026-01-29", "close": 1.87, "volume": 5662336.0}, {"date": "2026-01-30", "close": 1.78, "volume": 1711911.0}, {"date": "2026-02-02", "close": 1.88, "volume": 2303415.0}, {"date": "2026-02-03", "close": 1.95, "volume": 3574749.0}, {"date": "2026-02-04", "close": 1.82, "volume": 4585714.0}, {"date": "2026-02-05", "close": 1.76, "volume": 4422890.0}, {"date": "2026-02-06", "close": 1.93, "volume": 4957694.0}, {"date": "2026-02-09", "close": 2.11, "volume": 5599732.0}, {"date": "2026-02-10", "close": 2.14, "volume": 5329501.0}, {"date": "2026-02-11", "close": 2.03, "volume": 3380164.0}, {"date": "2026-02-12", "close": 1.93, "volume": 2120448.0}, {"date": "2026-02-13", "close": 1.9, "volume": 1896122.0}, {"date": "2026-02-17", "close": 2.0, "volume": 5207201.0}, {"date": "2026-02-18", "close": 2.0, "volume": 2568026.0}, {"date": "2026-02-19", "close": 2.04, "volume": 2174711.0}, {"date": "2026-02-20", "close": 2.0, "volume": 835178.0}, {"date": "2026-02-23", "close": 2.0, "volume": 3006686.0}, {"date": "2026-02-24", "close": 1.99, "volume": 754681.0}, {"date": "2026-02-25", "close": 1.93, "volume": 916417.0}, {"date": "2026-02-26", "close": 1.97, "volume": 1365252.0}, {"date": "2026-02-27", "close": 1.88, "volume": 912131.0}, {"date": "2026-03-02", "close": 1.94, "volume": 1772415.0}, {"date": "2026-03-03", "close": 1.85, "volume": 1415230.0}, {"date": "2026-03-04", "close": 1.88, "volume": 701040.0}, {"date": "2026-03-05", "close": 1.89, "volume": 1012125.0}, {"date": "2026-03-06", "close": 1.82, "volume": 1204678.0}, {"date": "2026-03-09", "close": 1.84, "volume": 2145466.0}, {"date": "2026-03-10", "close": 1.86, "volume": 1358946.0}, {"date": "2026-03-11", "close": 1.89, "volume": 795760.0}, {"date": "2026-03-12", "close": 1.83, "volume": 994956.0}, {"date": "2026-03-13", "close": 1.74, "volume": 1934610.0}, {"date": "2026-03-16", "close": 1.64, "volume": 3051413.0}, {"date": "2026-03-17", "close": 1.64, "volume": 1800614.0}, {"date": "2026-03-18", "close": 1.6, "volume": 1669504.0}, {"date": "2026-03-19", "close": 1.6, "volume": 2085572.0}, {"date": "2026-03-20", "close": 1.59, "volume": 1968655.0}, {"date": "2026-03-23", "close": 1.67, "volume": 5100233.0}, {"date": "2026-03-24", "close": 1.72, "volume": 2790543.0}, {"date": "2026-03-25", "close": 1.78, "volume": 2567635.0}, {"date": "2026-03-26", "close": 1.79, "volume": 2548122.0}, {"date": "2026-03-27", "close": 1.69, "volume": 3218798.0}, {"date": "2026-03-30", "close": 1.63, "volume": 3243115.0}, {"date": "2026-03-31", "close": 1.7, "volume": 2739515.0}, {"date": "2026-04-01", "close": 1.67, "volume": 3279718.0}, {"date": "2026-04-02", "close": 1.66, "volume": 2495539.0}, {"date": "2026-04-06", "close": 1.72, "volume": 2478795.0}, {"date": "2026-04-07", "close": 1.63, "volume": 2582218.0}, {"date": "2026-04-08", "close": 1.67, "volume": 1936666.0}, {"date": "2026-04-09", "close": 1.72, "volume": 1344370.0}, {"date": "2026-04-10", "close": 1.71, "volume": 1253215.0}, {"date": "2026-04-13", "close": 1.72, "volume": 1575145.0}, {"date": "2026-04-14", "close": 1.73, "volume": 1816665.0}, {"date": "2026-04-15", "close": 1.77, "volume": 1151304.0}, {"date": "2026-04-16", "close": 1.8, "volume": 1597493.0}, {"date": "2026-04-17", "close": 1.77, "volume": 1320103.0}, {"date": "2026-04-20", "close": 1.84, "volume": 1821803.0}, {"date": "2026-04-21", "close": 1.79, "volume": 1540993.0}, {"date": "2026-04-22", "close": 1.81, "volume": 1675880.0}, {"date": "2026-04-23", "close": 1.8, "volume": 1192043.0}, {"date": "2026-04-24", "close": 1.8, "volume": 1021135.0}, {"date": "2026-04-27", "close": 1.79, "volume": 1697058.0}, {"date": "2026-04-28", "close": 1.75, "volume": 1273684.0}, {"date": "2026-04-29", "close": 1.67, "volume": 2632309.0}, {"date": "2026-04-30", "close": 1.73, "volume": 1097435.0}, {"date": "2026-05-01", "close": 1.93, "volume": 6261090.0}, {"date": "2026-05-04", "close": 1.9, "volume": 2342412.0}, {"date": "2026-05-05", "close": 1.9, "volume": 1681456.0}, {"date": "2026-05-06", "close": 1.9, "volume": 2952090.0}, {"date": "2026-05-07", "close": 1.85, "volume": 1939956.0}, {"date": "2026-05-08", "close": 1.58, "volume": 5133115.0}, {"date": "2026-05-11", "close": 1.65, "volume": 1691431.0}, {"date": "2026-05-12", "close": 1.61, "volume": 2765457.0}, {"date": "2026-05-13", "close": 1.65, "volume": 4626382.0}, {"date": "2026-05-14", "close": 1.64, "volume": 3005348.0}, {"date": "2026-05-15", "close": 1.58, "volume": 1685498.0}, {"date": "2026-05-18", "close": 1.53, "volume": 3234001.0}, {"date": "2026-05-19", "close": 1.5, "volume": 1372843.0}, {"date": "2026-05-20", "close": 1.52, "volume": 1892152.0}, {"date": "2026-05-21", "close": 1.61, "volume": 1672739.0}, {"date": "2026-05-22", "close": 1.66, "volume": 1899944.0}, {"date": "2026-05-26", "close": 1.78, "volume": 3976520.0}, {"date": "2026-05-27", "close": 1.69, "volume": 2326624.0}, {"date": "2026-05-28", "close": 1.7, "volume": 3496167.0}, {"date": "2026-05-29", "close": 1.75, "volume": 3815019.0}, {"date": "2026-06-01", "close": 1.71, "volume": 2356351.0}, {"date": "2026-06-02", "close": 1.76, "volume": 3654747.0}, {"date": "2026-06-03", "close": 1.65, "volume": 2396959.0}, {"date": "2026-06-04", "close": 1.63, "volume": 1360782.0}, {"date": "2026-06-05", "close": 1.56, "volume": 2938842.0}, {"date": "2026-06-08", "close": 1.51, "volume": 2407908.0}, {"date": "2026-06-09", "close": 1.49, "volume": 2910531.0}, {"date": "2026-06-10", "close": 1.52, "volume": 2748493.0}, {"date": "2026-06-11", "close": 1.52, "volume": 1720828.0}, {"date": "2026-06-12", "close": 1.49, "volume": 1667564.0}, {"date": "2026-06-15", "close": 1.25, "volume": 46175350.0}, {"date": "2026-06-16", "close": 1.23, "volume": 6164876.0}, {"date": "2026-06-17", "close": 1.34, "volume": 7704377.0}, {"date": "2026-06-18", "close": 1.35, "volume": 29310130.0}, {"date": "2026-06-22", "close": 1.39, "volume": 14360790.0}, {"date": "2026-06-23", "close": 1.38, "volume": 5116297.0}, {"date": "2026-06-24", "close": 1.37, "volume": 4807100.0}, {"date": "2026-06-25", "close": 1.39, "volume": 3544472.0}, {"date": "2026-06-26", "close": 1.38, "volume": 2996980.0}, {"date": "2026-06-29", "close": 1.43, "volume": 2037261.0}, {"date": "2026-06-30", "close": 1.45, "volume": 1272871.0}, {"date": "2026-07-01", "close": 1.49, "volume": 1553264.0}, {"date": "2026-07-02", "close": 1.45, "volume": 1791928.0}, {"date": "2026-07-06", "close": 1.46, "volume": 1177138.0}, {"date": "2026-07-07", "close": 1.46, "volume": 1103516.0}, {"date": "2026-07-08", "close": 1.51, "volume": 1885531.0}, {"date": "2026-07-09", "close": 1.5, "volume": 2270347.0}, {"date": "2026-07-10", "close": 1.5, "volume": 2455187.0}, {"date": "2026-07-13", "close": 1.48, "volume": 1123023.0}, {"date": "2026-07-14", "close": 1.5, "volume": 3104506.0}, {"date": "2026-07-15", "close": 1.48, "volume": 1785646.0}, {"date": "2026-07-16", "close": 1.48, "volume": 2646538.0}, {"date": "2026-07-17", "close": 1.55, "volume": 2390139.0}, {"date": "2026-07-20", "close": 1.53, "volume": 13941210.0}, {"date": "2026-07-21", "close": 1.49, "volume": 3211358.0}, {"date": "2026-07-22", "close": 1.48, "volume": 2605202.0}, {"date": "2026-07-23", "close": 1.47, "volume": 3342418.0}, {"date": "2026-07-24", "close": 1.47, "volume": 1457347.0}, {"date": "2026-07-27", "close": 1.48, "volume": 1365538.0}, {"date": "2026-07-28", "close": 1.49, "volume": 1451974.0}, {"date": "2026-07-29", "close": 1.49, "volume": 1871127.0}, {"date": "2026-07-30", "close": 1.54, "volume": 2324132.0}, {"date": "2026-07-31", "close": 1.5, "volume": 1320328.0}, {"date": "2026-08-03", "close": 1.56, "volume": 3536582.0}, {"date": "2026-08-04", "close": 1.58, "volume": 3102613.0}, {"date": "2026-08-05", "close": 1.56, "volume": 1536622.0}, {"date": "2026-08-06", "close": 1.57, "volume": 1167158.0}, {"date": "2026-08-07", "close": 1.63, "volume": 3391357.0}, {"date": "2026-08-10", "close": 1.63, "volume": 3109539.0}, {"date": "2026-08-11", "close": 1.66, "volume": 1515452.0}, {"date": "2026-08-12", "close": 1.63, "volume": 1448733.0}, {"date": "2026-08-13", "close": 1.65, "volume": 1684938.0}, {"date": "2026-08-14", "close": 1.63, "volume": 1293120.0}, {"date": "2026-08-17", "close": 1.59, "volume": 1422147.0}, {"date": "2026-08-18", "close": 1.55, "volume": 1297029.0}, {"date": "2026-08-19", "close": 1.53, "volume": 1515020.0}, {"date": "2026-08-20", "close": 1.52, "volume": 1368039.0}, {"date": "2026-08-21", "close": 1.54, "volume": 1496919.0}, {"date": "2026-08-24", "close": 1.54, "volume": 1567278.0}, {"date": "2026-08-25", "close": 1.54, "volume": 1473859.0}, {"date": "2026-08-26", "close": 1.59, "volume": 1377244.0}, {"date": "2026-08-27", "close": 1.58, "volume": 1655843.0}, {"date": "2026-08-28", "close": 1.58, "volume": 1188346.0}, {"date": "2026-08-31", "close": 1.57, "volume": 1472655.0}, {"date": "2026-09-01", "close": 1.56, "volume": 1396819.0}, {"date": "2026-09-02", "close": 1.58, "volume": 1384536.0}, {"date": "2026-09-03", "close": 1.6, "volume": 3835607.0}, {"date": "2026-09-04", "close": 1.62, "volume": 2892409.0}, {"date": "2026-09-08", "close": 1.555, "volume": 2088000.0}, {"date": "2026-09-09", "close": 1.5, "volume": 2681546.0}, {"date": "2026-09-10", "close": 1.52, "volume": 1399391.0}, {"date": "2026-09-11", "close": 1.53, "volume": 1898336.0}, {"date": "2026-09-14", "close": 1.54, "volume": 1141794.0}, {"date": "2026-09-15", "close": 1.53, "volume": 1551785.0}, {"date": "2026-09-16", "close": 1.54, "volume": 1881847.0}, {"date": "2026-09-17", "close": 1.55, "volume": 2892841.0}, {"date": "2026-09-18", "close": 1.57, "volume": 1259361.0}], "refreshing": true}