{"ticker": "OCGN", "overview": {"cik": "1372299", "ticker": "OCGN", "name": "Ocugen, Inc.", "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "sic": "2836", "announcements": [{"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001628280-26-065797", "price_sensitive": false}, {"form": "144", "date": "2026-10-09", "title": "Notice of proposed sale", "accession": "0001628280-26-065563", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-06", "title": "Material event", "accession": "0001628280-26-065077", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-23", "title": "Material event", "accession": "0001628280-26-063084", "price_sensitive": true}, {"form": "4", "date": "2026-09-11", "title": "FORM 4", "accession": "0001628280-26-061626", "price_sensitive": false}, {"form": "144", "date": "2026-09-09", "title": "Notice of proposed sale", "accession": "0001628280-26-061150", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-08", "title": "FORM 8-K", "accession": "0001104659-26-105968", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-08-14", "title": "Form DEFA14A", "accession": "0001104659-26-096110", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001274173-26-000196", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000513", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001628280-26-054057", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "FORM 8-K", "accession": "0001104659-26-091691", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-07-30", "title": "DEFA 14A", "accession": "0001140361-26-030261", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-07-30", "title": "Proxy statement", "accession": "0001140361-26-030258", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-29", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002838", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-07-20", "title": "Form PRE 14A", "accession": "0001140361-26-028979", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-13", "title": "FORM 8-K", "accession": "0001104659-26-082897", "price_sensitive": true}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001628280-26-043886", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-074078", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-074076", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-074073", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-074072", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-074064", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-11", "title": "FORM 8-K", "accession": "0001104659-26-073015", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-03", "title": "FORM 8-K", "accession": "0001104659-26-070124", "price_sensitive": true}]}, "description": "Ocugen, Inc. trades as OCGN on the NASDAQ and is registered in the United States, classified under Biological Products, (No Diagnostic Substances) (SIC 2836). Privy Trades holds 167 insider filings for the company, from September 2019 to October 2026. Across those, 10 insiders disclosed 15 open-market purchases totalling $783.55K against 50 sales totalling $29.74M. The most recent filing on record is dated 9 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 15, "buy_sum": 783545.0154, "sell_n": 50, "sell_sum": 29743153.908999998, "net": -28959608.8936, "insiders": 10, "first_date": "2019-09-30", "last_date": "2026-10-09"}, "metrics": {"ticker": "OCGN", "has_prices": true, "as_of": "2026-08-14", "last": 1.35, "prev_close": 1.35, "change": 0.0, "change_pct": 0.0, "session_volume": 2978231.0, "vwap_5": 1.353435904149084, "vwap_20": 1.2796052622778606, "vwap_60": 1.3687758740514415, "vwap_250": 1.5982402724839906, "high_52w": 2.48, "low_52w": 1.11, "avg_volume_20": 4522851.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001628280-26-065797", "src": "INSIDERS", "ticker": "OCGN", "cik": "1372299", "company": "Ocugen, Inc.", "company_raw": "Ocugen, Inc.", "who": "Shankar Musunuri", "who_key": "Musunuri Shankar", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 499691.44999999995, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "OCGN's CEO lightens up \u2014 $500K sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1791820/000162828026065797/0001628280-26-065797-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35448}, {"id": "13DG-0001274173-26-000196", "src": "13DG", "ticker": "OCGN", "cik": "1372299", "company": "Ocugen, Inc.", "company_raw": "Ocugen, Inc.", "who": "Janus Henderson Group Ltd.", "who_key": "Janus Henderson Group Ltd.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Janus Henderson Group Ltd. moves to a 3% passive stake in OCGN", "source_url": "https://www.sec.gov/Archives/edgar/data/1274173/0001274173-26-000196-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117528}, {"id": "13DG-0000093751-26-000513", "src": "13DG", "ticker": "OCGN", "cik": "1372299", "company": "Ocugen, Inc.", "company_raw": "Ocugen, Inc.", "who": "Ocugen, Inc.", "who_key": "Ocugen, Inc.", "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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Ocugen, Inc. takes a 6.3% passive stake in OCGN", "source_url": "https://www.sec.gov/Archives/edgar/data/1372299/0000093751-26-000513-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180888}, {"id": "13DG-0002012383-26-002838", "src": "13DG", "ticker": "OCGN", "cik": "1372299", "company": "Ocugen, Inc.", "company_raw": "Ocugen, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "BlackRock, Inc. takes a 8% passive stake in OCGN", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002838-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180888}, {"id": "0001628280-26-043886", "src": "INSIDERS", "ticker": "OCGN", "cik": "1372299", "company": "Ocugen, Inc.", "company_raw": "Ocugen, Inc.", "who": "Treerita Essalima Johnson-Greene", "who_key": "Johnson-Greene Treerita Essalima", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 25830.0, "score": 40.3, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CFO opens the wallet: $26K of OCGN", "source_url": "https://www.sec.gov/Archives/edgar/data/1372299/000162828026043886/0001628280-26-043886-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202488}, {"id": "0001104659-26-074064", "src": "INSIDERS", "ticker": "OCGN", "cik": "1372299", "company": "Ocugen, Inc.", "company_raw": "Ocugen, Inc.", "who": "Blaise Coleman", "who_key": "Coleman Blaise", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on OCGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1372299/000110465926074064/0001104659-26-074064-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208248}, {"id": "0001104659-26-074072", "src": "INSIDERS", "ticker": "OCGN", "cik": "1372299", "company": "Ocugen, Inc.", "company_raw": "Ocugen, Inc.", "who": "Junge Zhang", "who_key": "Zhang Junge", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on OCGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1372299/000110465926074072/0001104659-26-074072-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208248}, {"id": "0001104659-26-074073", "src": "INSIDERS", "ticker": "OCGN", "cik": "1372299", "company": "Ocugen, Inc.", "company_raw": "Ocugen, Inc.", "who": "Kirsten Castillo", "who_key": "Castillo Kirsten", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on OCGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1372299/000110465926074073/0001104659-26-074073-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208248}, {"id": "0001104659-26-074076", "src": "INSIDERS", "ticker": "OCGN", "cik": "1372299", "company": "Ocugen, Inc.", "company_raw": "Ocugen, Inc.", "who": "Satishchandran Chandrasekhar", "who_key": "Chandrasekhar Satishchandran", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on OCGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1372299/000110465926074076/0001104659-26-074076-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208248}, {"id": "0001104659-26-074078", "src": "INSIDERS", "ticker": "OCGN", "cik": "1372299", "company": "Ocugen, Inc.", "company_raw": "Ocugen, Inc.", "who": "Uday Kompella", "who_key": "Kompella Uday", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on OCGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1372299/000110465926074078/0001104659-26-074078-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208248}, {"id": "13DG-0001104659-26-043361", "src": "13DG", "ticker": "OCGN", "cik": "1372299", "company": "Ocugen, Inc.", "company_raw": "Ocugen, Inc.", "who": "Millennium Management LLC", "who_key": "MILLENNIUM MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "MILLENNIUM MANAGEMENT LLC crosses 5% of OCGN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1273087/0001104659-26-043361-index.htm", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291768}, {"id": "0001104659-26-039361", "src": "INSIDERS", "ticker": "OCGN", "cik": "1372299", "company": "Ocugen, Inc.", "company_raw": "Ocugen, Inc.", "who": "Junge Zhang", "who_key": "Zhang Junge", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 154303.47999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on OCGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1372299/000110465926039361/0001104659-26-039361-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310488}, {"id": "13DG-0000102909-26-001913", "src": "13DG", "ticker": "OCGN", "cik": "1372299", "company": "Ocugen, Inc.", "company_raw": "Ocugen, Inc.", "who": "Ocugen, Inc.", "who_key": "Ocugen, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Ocugen, Inc. adjusts its stake in OCGN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1372299/0000102909-26-001913-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317688}, {"id": "0001470831-26-000019", "src": "INSIDERS", "ticker": "OCGN", "cik": "1372299", "company": "Ocugen, Inc.", "company_raw": "Ocugen, Inc.", "who": "Ramesh Ramachandran", "who_key": "Ramachandran Ramesh", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "C-suite exec files routine paperwork on OCGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1372299/000147083126000019/0001470831-26-000019-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438648}, {"id": "0001470831-26-000020", "src": "INSIDERS", "ticker": "OCGN", "cik": "1372299", "company": "Ocugen, Inc.", "company_raw": "Ocugen, Inc.", "who": "Shankar Musunuri", "who_key": "Musunuri Shankar", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO files routine paperwork on OCGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1372299/000147083126000020/0001470831-26-000020-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438648}, {"id": "0001062993-25-011271", "src": "INSIDERS", "ticker": "OCGN", "cik": "1372299", "company": "Ocugen, Inc.", "company_raw": "Ocugen, Inc.", "who": "Junge Zhang", "who_key": "Zhang Junge", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on OCGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1372299/000106299325011271/0001062993-25-011271-index.htm", "trade_date": "2025-06-05", "timestamp": "2025-06-05", "mins": 742488}, {"id": "0001062993-25-011272", "src": "INSIDERS", "ticker": "OCGN", "cik": "1372299", "company": "Ocugen, Inc.", "company_raw": "Ocugen, Inc.", "who": "Uday Kompella", "who_key": "Kompella Uday", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on OCGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1372299/000106299325011272/0001062993-25-011272-index.htm", "trade_date": "2025-06-05", "timestamp": "2025-06-05", "mins": 742488}, {"id": "0001062993-25-011273", "src": "INSIDERS", "ticker": "OCGN", "cik": "1372299", "company": "Ocugen, Inc.", "company_raw": "Ocugen, Inc.", "who": "Kirsten Castillo", "who_key": "Castillo Kirsten", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on OCGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1372299/000106299325011273/0001062993-25-011273-index.htm", "trade_date": "2025-06-05", "timestamp": "2025-06-05", "mins": 742488}, {"id": "0001062993-25-011274", "src": "INSIDERS", "ticker": "OCGN", "cik": "1372299", "company": "Ocugen, Inc.", "company_raw": "Ocugen, Inc.", "who": "Blaise Coleman", "who_key": "Coleman Blaise", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on OCGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1372299/000106299325011274/0001062993-25-011274-index.htm", "trade_date": "2025-06-05", "timestamp": "2025-06-05", "mins": 742488}, {"id": "0001062993-25-011275", "src": "INSIDERS", "ticker": "OCGN", "cik": "1372299", "company": "Ocugen, Inc.", "company_raw": "Ocugen, Inc.", "who": "Satishchandran Chandrasekhar", "who_key": "Chandrasekhar Satishchandran", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on OCGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1372299/000106299325011275/0001062993-25-011275-index.htm", "trade_date": "2025-06-05", "timestamp": "2025-06-05", "mins": 742488}, {"id": "0001062993-25-000405", "src": "INSIDERS", "ticker": "OCGN", "cik": "1372299", "company": "Ocugen, Inc.", "company_raw": "Ocugen, Inc.", "who": "Shankar Musunuri", "who_key": "Musunuri Shankar", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 158457.09699999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO files routine paperwork on OCGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1372299/000106299325000405/0001062993-25-000405-index.htm", "trade_date": "2025-01-03", "timestamp": "2025-01-03", "mins": 962808}, {"id": "0001062993-25-000406", "src": "INSIDERS", "ticker": "OCGN", "cik": "1372299", "company": "Ocugen, Inc.", "company_raw": "Ocugen, Inc.", "who": "Arun Upadhyay", "who_key": "Upadhyay Arun", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 37240.718499999995, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider files routine paperwork on OCGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1372299/000106299325000406/0001062993-25-000406-index.htm", "trade_date": "2025-01-03", "timestamp": "2025-01-03", "mins": 962808}, {"id": "0001062993-25-000404", "src": "INSIDERS", "ticker": "OCGN", "cik": "1372299", "company": "Ocugen, Inc.", "company_raw": "Ocugen, Inc.", "who": "Huma Qamar", "who_key": "Qamar Huma", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "C-suite exec files routine paperwork on OCGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1372299/000106299325000404/0001062993-25-000404-index.htm", "trade_date": "2025-01-02", "timestamp": "2025-01-02", "mins": 964248}, {"id": "0001062993-25-000408", "src": "INSIDERS", "ticker": "OCGN", "cik": "1372299", "company": "Ocugen, Inc.", "company_raw": "Ocugen, Inc.", "who": "Ramesh Ramachandran", "who_key": "Ramachandran Ramesh", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "C-suite exec files routine paperwork on OCGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1372299/000106299325000408/0001062993-25-000408-index.htm", "trade_date": "2025-01-02", "timestamp": "2025-01-02", "mins": 964248}, {"id": "0001104659-24-124587", "src": "INSIDERS", "ticker": "OCGN", "cik": "1372299", "company": "Ocugen, Inc.", "company_raw": "Ocugen, Inc.", "who": "Prabhavathi Fernandes", "who_key": "Fernandes Prabhavathi", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9095.0, "score": 27.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Board insider adds $9K of OCGN", "source_url": "https://www.sec.gov/Archives/edgar/data/1372299/000110465924124587/0001104659-24-124587-index.htm", "trade_date": "2024-11-26", "timestamp": "2024-11-26", "mins": 1017528}, {"id": "0001062993-24-019706", "src": "INSIDERS", "ticker": "OCGN", "cik": "1372299", "company": "Ocugen, Inc.", "company_raw": "Ocugen, Inc.", "who": "Kirsten Castillo", "who_key": "Castillo Kirsten", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 22847.5, "score": 39.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "3 insiders now buying OCGN", "source_url": "https://www.sec.gov/Archives/edgar/data/1372299/000106299324019706/0001062993-24-019706-index.htm", "trade_date": "2024-11-22", "timestamp": "2024-11-22", "mins": 1023288}, {"id": "0001062993-24-017006", "src": "INSIDERS", "ticker": "OCGN", "cik": "1372299", "company": "Ocugen, Inc.", "company_raw": "Ocugen, Inc.", "who": "Arun Upadhyay", "who_key": "Upadhyay Arun", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 985.14, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider files routine paperwork on OCGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1372299/000106299324017006/0001062993-24-017006-index.htm", "trade_date": "2024-09-16", "timestamp": "2024-09-16", "mins": 1119768}, {"id": "0001062993-24-013293", "src": "INSIDERS", "ticker": "OCGN", "cik": "1372299", "company": "Ocugen, Inc.", "company_raw": "Ocugen, Inc.", "who": "Prabhavathi Fernandes", "who_key": "Fernandes Prabhavathi", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on OCGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1372299/000106299324013293/0001062993-24-013293-index.htm", "trade_date": "2024-06-28", "timestamp": "2024-06-28", "mins": 1234968}, {"id": "0001062993-24-013294", "src": "INSIDERS", "ticker": "OCGN", "cik": "1372299", "company": "Ocugen, Inc.", "company_raw": "Ocugen, Inc.", "who": "Junge Zhang", "who_key": "Zhang Junge", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on OCGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1372299/000106299324013294/0001062993-24-013294-index.htm", "trade_date": "2024-06-28", "timestamp": "2024-06-28", "mins": 1234968}, {"id": "0001062993-24-013296", "src": "INSIDERS", "ticker": "OCGN", "cik": "1372299", "company": "Ocugen, Inc.", "company_raw": "Ocugen, Inc.", "who": "Kirsten Castillo", "who_key": "Castillo Kirsten", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on OCGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1372299/000106299324013296/0001062993-24-013296-index.htm", "trade_date": "2024-06-28", "timestamp": "2024-06-28", "mins": 1234968}], "recent_buys": [{"id": "0001628280-26-043886", "src": "INSIDERS", "ticker": "OCGN", "cik": "1372299", "company": "Ocugen, Inc.", "company_raw": "Ocugen, Inc.", "who": "Treerita Essalima Johnson-Greene", "who_key": "Johnson-Greene Treerita Essalima", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 25830.0, "score": 40.3, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CFO opens the wallet: $26K of OCGN", "source_url": "https://www.sec.gov/Archives/edgar/data/1372299/000162828026043886/0001628280-26-043886-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202488}, {"id": "0001104659-24-124587", "src": "INSIDERS", "ticker": "OCGN", "cik": "1372299", "company": "Ocugen, Inc.", "company_raw": "Ocugen, Inc.", "who": "Prabhavathi Fernandes", "who_key": "Fernandes Prabhavathi", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9095.0, "score": 27.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Board insider adds $9K of OCGN", "source_url": "https://www.sec.gov/Archives/edgar/data/1372299/000110465924124587/0001104659-24-124587-index.htm", "trade_date": "2024-11-26", "timestamp": "2024-11-26", "mins": 1017528}, {"id": "0001062993-24-019706", "src": "INSIDERS", "ticker": "OCGN", "cik": "1372299", "company": "Ocugen, Inc.", "company_raw": "Ocugen, Inc.", "who": "Kirsten Castillo", "who_key": "Castillo Kirsten", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 22847.5, "score": 39.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "3 insiders now buying OCGN", "source_url": "https://www.sec.gov/Archives/edgar/data/1372299/000106299324019706/0001062993-24-019706-index.htm", "trade_date": "2024-11-22", "timestamp": "2024-11-22", "mins": 1023288}, {"id": "0001062993-23-013749", "src": "INSIDERS", "ticker": "OCGN", "cik": "1372299", "company": "Ocugen, Inc.", "company_raw": "Ocugen, Inc.", "who": "Junge Zhang", "who_key": "Zhang Junge", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 99998.8054, "score": 42.5, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "4 insiders now buying OCGN", "source_url": "https://www.sec.gov/Archives/edgar/data/1372299/000106299323013749/0001062993-23-013749-index.htm", "trade_date": "2023-06-14", "timestamp": "2023-06-14", "mins": 1782168}, {"id": "0001192482-20-000414", "src": "INSIDERS", "ticker": "OCGN", "cik": "1372299", "company": "Ocugen, Inc.", "company_raw": "Ocugen, Inc.", "who": "Kirsten Castillo", "who_key": "Castillo Kirsten", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 23497.5, "score": 31.7, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "5 insiders now buying OCGN", "source_url": "https://www.sec.gov/Archives/edgar/data/1372299/000119248220000414/0001192482-20-000414-index.htm", "trade_date": "2020-05-28", "timestamp": "2020-05-28", "mins": 3383448}, {"id": "0001192482-19-000523", "src": "INSIDERS", "ticker": "OCGN", "cik": "1372299", "company": "Ocugen, Inc.", "company_raw": "Ocugen, Inc.", "who": "Shankar Musunuri", "who_key": "Musunuri Shankar", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 157880.0, "score": 59.6, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "5 insiders now buying OCGN", "source_url": "https://www.sec.gov/Archives/edgar/data/1372299/000119248219000523/0001192482-19-000523-index.htm", "trade_date": "2019-12-12", "timestamp": "2019-12-12", "mins": 3625368}, {"id": "0001192482-19-000467", "src": "INSIDERS", "ticker": "OCGN", "cik": "1372299", "company": "Ocugen, Inc.", "company_raw": "Ocugen, Inc.", "who": "Junge Zhang", "who_key": "Zhang Junge", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 96800.0, "score": 44.4, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "6 insiders pile into OCGN", "source_url": "https://www.sec.gov/Archives/edgar/data/1372299/000119248219000467/0001192482-19-000467-index.htm", "trade_date": "2019-12-04", "timestamp": "2019-12-04", "mins": 3636888}, {"id": "0001192482-19-000449", "src": "INSIDERS", "ticker": "OCGN", "cik": "1372299", "company": "Ocugen, Inc.", "company_raw": "Ocugen, Inc.", "who": "Junge Zhang", "who_key": "Zhang Junge", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 99900.0, "score": 51.3, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "The whole bench is buying OCGN \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1372299/000119248219000449/0001192482-19-000449-index.htm", "trade_date": "2019-11-27", "timestamp": "2019-11-27", "mins": 3646968}, {"id": "0001192482-19-000447", "src": "INSIDERS", "ticker": "OCGN", "cik": "1372299", "company": "Ocugen, Inc.", "company_raw": "Ocugen, Inc.", "who": "Junge Zhang", "who_key": "Zhang Junge", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 53450.00000000001, "score": 44.7, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider cluster: 6 buying OCGN", "source_url": "https://www.sec.gov/Archives/edgar/data/1372299/000119248219000447/0001192482-19-000447-index.htm", "trade_date": "2019-11-25", "timestamp": "2019-11-25", "mins": 3649848}, {"id": "0001192482-19-000445", "src": "INSIDERS", "ticker": "OCGN", "cik": "1372299", "company": "Ocugen, Inc.", "company_raw": "Ocugen, Inc.", "who": "Sanjay Subramanian", "who_key": "Subramanian Sanjay", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 1400.0000000000002, "score": 42.1, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "The whole bench is buying OCGN \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1372299/000119248219000445/0001192482-19-000445-index.htm", "trade_date": "2019-11-22", "timestamp": "2019-11-22", "mins": 3654168}, {"id": "0001192482-19-000465", "src": "INSIDERS", "ticker": "OCGN", "cik": "1372299", "company": "Ocugen, Inc.", "company_raw": "Ocugen, Inc.", "who": "Junge Zhang", "who_key": "Zhang Junge", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 40385.0, "score": 49.4, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "6 insiders now buying OCGN", "source_url": "https://www.sec.gov/Archives/edgar/data/1372299/000119248219000465/0001192482-19-000465-index.htm", "trade_date": "2019-11-18", "timestamp": "2019-11-18", "mins": 3659928}, {"id": "0001192482-19-000441", "src": "INSIDERS", "ticker": "OCGN", "cik": "1372299", "company": "Ocugen, Inc.", "company_raw": "Ocugen, Inc.", "who": "Junge Zhang", "who_key": "Zhang Junge", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 41000.0, "score": 49.5, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "7 insiders now buying OCGN", "source_url": "https://www.sec.gov/Archives/edgar/data/1372299/000119248219000441/0001192482-19-000441-index.htm", "trade_date": "2019-11-18", "timestamp": "2019-11-18", "mins": 3659928}], "institutional": [{"id": "13DG-0001274173-26-000196", "src": "13DG", "ticker": "OCGN", "cik": "1372299", "company": "Ocugen, Inc.", "company_raw": "Ocugen, Inc.", "who": "Janus Henderson Group Ltd.", "who_key": "Janus Henderson Group Ltd.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Janus Henderson Group Ltd. moves to a 3% passive stake in OCGN", "source_url": "https://www.sec.gov/Archives/edgar/data/1274173/0001274173-26-000196-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117528}, {"id": "13DG-0000093751-26-000513", "src": "13DG", "ticker": "OCGN", "cik": "1372299", "company": "Ocugen, Inc.", "company_raw": "Ocugen, Inc.", "who": "Ocugen, Inc.", "who_key": "Ocugen, Inc.", "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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Ocugen, Inc. takes a 6.3% passive stake in OCGN", "source_url": "https://www.sec.gov/Archives/edgar/data/1372299/0000093751-26-000513-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180888}, {"id": "13DG-0002012383-26-002838", "src": "13DG", "ticker": "OCGN", "cik": "1372299", "company": "Ocugen, Inc.", "company_raw": "Ocugen, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "BlackRock, Inc. takes a 8% passive stake in OCGN", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002838-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180888}, {"id": "13DG-0001104659-26-043361", "src": "13DG", "ticker": "OCGN", "cik": "1372299", "company": "Ocugen, Inc.", "company_raw": "Ocugen, Inc.", "who": "Millennium Management LLC", "who_key": "MILLENNIUM MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "MILLENNIUM MANAGEMENT LLC crosses 5% of OCGN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1273087/0001104659-26-043361-index.htm", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291768}, {"id": "13DG-0000102909-26-001913", "src": "13DG", "ticker": "OCGN", "cik": "1372299", "company": "Ocugen, Inc.", "company_raw": "Ocugen, Inc.", "who": "Ocugen, Inc.", "who_key": "Ocugen, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Ocugen, Inc. adjusts its stake in OCGN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1372299/0000102909-26-001913-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317688}], "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": "Ocugen, Inc. - Common Stock", "new_value": "Ocugen, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001372299", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001372299", "applied": 1, "detected_at": "2026-10-26T18:51:56.667788"}]}, "key_people": [{"who": "Shankar Musunuri", "who_key": "Musunuri Shankar", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 157880.0, "sold": 10686009.0, "net": -10528129.0, "trades": 17, "top_score": 59.6, "lean": "selling", "history": [{"action": "SELL", "amount": 499691.44999999995, "date": "2026-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1791820/000162828026065797/0001628280-26-065797-index.htm"}, {"action": "SELL", "amount": 108000.0, "date": "2023-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372299/000106299323004080/0001062993-23-004080-index.htm"}, {"action": "SELL", "amount": 128000.0, "date": "2023-01-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372299/000106299323001081/0001062993-23-001081-index.htm"}, {"action": "SELL", "amount": 137006.87, "date": "2022-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372299/000106299322024210/0001062993-22-024210-index.htm"}, {"action": "SELL", "amount": 166000.0, "date": "2022-10-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372299/000106299322020804/0001062993-22-020804-index.htm"}, {"action": "SELL", "amount": 408000.00000000006, "date": "2022-07-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372299/000106299322016384/0001062993-22-016384-index.htm"}, {"action": "SELL", "amount": 240000.0, "date": "2022-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372299/000106299322012359/0001062993-22-012359-index.htm"}, {"action": "SELL", "amount": 216830.94999999998, "date": "2022-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372299/000106299322008132/0001062993-22-008132-index.htm"}, {"action": "SELL", "amount": 336600.0, "date": "2022-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372299/000106299322004577/0001062993-22-004577-index.htm"}, {"action": "SELL", "amount": 600300.0, "date": "2021-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372299/000110465921151343/0001104659-21-151343-index.htm"}, {"action": "SELL", "amount": 924599.9999999999, "date": "2021-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372299/000119248221000755/0001192482-21-000755-index.htm"}, {"action": "SELL", "amount": 1632443.05, "date": "2021-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372299/000189101521000010/0001891015-21-000010-index.htm"}, {"action": "SELL", "amount": 1225000.0, "date": "2021-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372299/000119248221000741/0001192482-21-000741-index.htm"}, {"action": "SELL", "amount": 940000.0, "date": "2021-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372299/000119248221000724/0001192482-21-000724-index.htm"}, {"action": "SELL", "amount": 335216.52, "date": "2021-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372299/000179024621000001/0001790246-21-000001-index.htm"}, {"action": "SELL", "amount": 2788320.16, "date": "2021-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372299/000119248221000391/0001192482-21-000391-index.htm"}, {"action": "BUY", "amount": 157880.0, "date": "2019-12-12", "score": 59.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1372299/000119248219000523/0001192482-19-000523-index.htm"}], "latest": {"action": "SELL", "amount": 499691.44999999995, "date": "2026-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1791820/000162828026065797/0001628280-26-065797-index.htm"}}, {"who": "Uday Kompella", "who_key": "Kompella Uday", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 8478047.708999999, "net": -8478047.708999999, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 751500.0, "date": "2021-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372299/000189101521000011/0001891015-21-000011-index.htm"}, {"action": "SELL", "amount": 722298.6799999999, "date": "2021-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372299/000119248221000746/0001192482-21-000746-index.htm"}, {"action": "SELL", "amount": 17100.98, "date": "2021-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372299/000188217821000034/0001882178-21-000034-index.htm"}, {"action": "SELL", "amount": 1697613.62, "date": "2021-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372299/000187978521000010/0001879785-21-000010-index.htm"}, {"action": "SELL", "amount": 68072.0, "date": "2021-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372299/000119248221000639/0001192482-21-000639-index.htm"}, {"action": "SELL", "amount": 81344.99999999999, "date": "2021-06-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372299/000119248221000575/0001192482-21-000575-index.htm"}, {"action": "SELL", "amount": 63417.429000000004, "date": "2021-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372299/000119248221000472/0001192482-21-000472-index.htm"}, {"action": "SELL", "amount": 981700.0, "date": "2021-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372299/000119248221000393/0001192482-21-000393-index.htm"}, {"action": "SELL", "amount": 4094999.9999999995, "date": "2021-04-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372299/000119248221000371/0001192482-21-000371-index.htm"}], "latest": {"action": "SELL", "amount": 751500.0, "date": "2021-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372299/000189101521000011/0001891015-21-000011-index.htm"}}, {"who": "Junge Zhang", "who_key": "Zhang Junge", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 533595.0154, "sold": 4960971.0, "net": -4427375.9846, "trades": 10, "top_score": 53.8, "lean": "selling", "history": [{"action": "BUY", "amount": 99998.8054, "date": "2023-06-14", "score": 42.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1372299/000106299323013749/0001062993-23-013749-index.htm"}, {"action": "SELL", "amount": 2603196.0, "date": "2021-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372299/000189101521000012/0001891015-21-000012-index.htm"}, {"action": "SELL", "amount": 2357775.0, "date": "2021-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372299/000189101521000007/0001891015-21-000007-index.htm"}, {"action": "BUY", "amount": 96800.0, "date": "2019-12-04", "score": 44.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1372299/000119248219000467/0001192482-19-000467-index.htm"}, {"action": "BUY", "amount": 99900.0, "date": "2019-11-27", "score": 51.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1372299/000119248219000449/0001192482-19-000449-index.htm"}, {"action": "BUY", "amount": 53450.00000000001, "date": "2019-11-25", "score": 44.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1372299/000119248219000447/0001192482-19-000447-index.htm"}, {"action": "BUY", "amount": 41000.0, "date": "2019-11-18", "score": 49.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1372299/000119248219000441/0001192482-19-000441-index.htm"}, {"action": "BUY", "amount": 40385.0, "date": "2019-11-18", "score": 49.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1372299/000119248219000465/0001192482-19-000465-index.htm"}, {"action": "BUY", "amount": 5920.0, "date": "2019-10-11", "score": 27.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372299/000117911019010984/0001179110-19-010984-index.htm"}, {"action": "BUY", "amount": 96141.21, "date": "2019-09-30", "score": 53.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1372299/000110465919053095/0001104659-19-053095-index.htm"}], "latest": {"action": "BUY", "amount": 99998.8054, "date": "2023-06-14", "score": 42.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1372299/000106299323013749/0001062993-23-013749-index.htm"}}, {"who": "Manish Potti", "who_key": "Potti Manish", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 2881474.13, "net": -2881474.13, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 955875.03, "date": "2021-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372299/000189101521000009/0001891015-21-000009-index.htm"}, {"action": "SELL", "amount": 604119.1, "date": "2021-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372299/000179753721000002/0001797537-21-000002-index.htm"}, {"action": "SELL", "amount": 1321480.0, "date": "2021-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372299/000119248221000404/0001192482-21-000404-index.htm"}], "latest": {"action": "SELL", "amount": 955875.03, "date": "2021-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372299/000189101521000009/0001891015-21-000009-index.htm"}}, {"who": "Sanjay Subramanian", "who_key": "Subramanian Sanjay", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 10800.0, "sold": 1173559.8, "net": -1162759.8, "trades": 9, "top_score": 42.1, "lean": "selling", "history": [{"action": "SELL", "amount": 110700.0, "date": "2021-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372299/000187978521000013/0001879785-21-000013-index.htm"}, {"action": "SELL", "amount": 79580.40000000001, "date": "2021-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372299/000119248221000740/0001192482-21-000740-index.htm"}, {"action": "SELL", "amount": 216600.0, "date": "2021-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372299/000119248221000669/0001192482-21-000669-index.htm"}, {"action": "SELL", "amount": 208276.2, "date": "2021-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372299/000119248221000633/0001192482-21-000633-index.htm"}, {"action": "SELL", "amount": 217000.0, "date": "2021-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372299/000179024621000003/0001790246-21-000003-index.htm"}, {"action": "SELL", "amount": 253673.0, "date": "2021-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372299/000119248221000423/0001192482-21-000423-index.htm"}, {"action": "SELL", "amount": 87730.2, "date": "2021-04-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372299/000119248221000394/0001192482-21-000394-index.htm"}, {"action": "BUY", "amount": 1400.0000000000002, "date": "2019-11-22", "score": 42.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1372299/000119248219000445/0001192482-19-000445-index.htm"}, {"action": "BUY", "amount": 9400.0, "date": "2019-10-02", "score": 34.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1372299/000110465919053097/0001104659-19-053097-index.htm"}], "latest": {"action": "SELL", "amount": 110700.0, "date": "2021-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372299/000187978521000013/0001879785-21-000013-index.htm"}}, {"who": "Vijay Tammara", "who_key": "Tammara Vijay", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 612907.27, "net": -612907.27, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 214953.91, "date": "2021-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372299/000119248221000405/0001192482-21-000405-index.htm"}, {"action": "SELL", "amount": 397953.36000000004, "date": "2021-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372299/000119248221000388/0001192482-21-000388-index.htm"}], "latest": {"action": "SELL", "amount": 214953.91, "date": "2021-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372299/000119248221000405/0001192482-21-000405-index.htm"}}, {"who": "Kirsten Castillo", "who_key": "Castillo Kirsten", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 46345.0, "sold": 447220.0, "net": -400875.0, "trades": 5, "top_score": 39.0, "lean": "selling", "history": [{"action": "BUY", "amount": 22847.5, "date": "2024-11-22", "score": 39.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372299/000106299324019706/0001062993-24-019706-index.htm"}, {"action": "SELL", "amount": 122220.0, "date": "2022-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372299/000106299322017866/0001062993-22-017866-index.htm"}, {"action": "SELL", "amount": 225000.0, "date": "2021-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372299/000189101521000008/0001891015-21-000008-index.htm"}, {"action": "SELL", "amount": 100000.0, "date": "2021-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372299/000180880621000001/0001808806-21-000001-index.htm"}, {"action": "BUY", "amount": 23497.5, "date": "2020-05-28", "score": 31.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1372299/000119248220000414/0001192482-20-000414-index.htm"}], "latest": {"action": "BUY", "amount": 22847.5, "date": "2024-11-22", "score": 39.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372299/000106299324019706/0001062993-24-019706-index.htm"}}, {"who": "Prabhavathi Fernandes", "who_key": "Fernandes Prabhavathi", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 9095.0, "sold": 274755.0, "net": -265660.0, "trades": 2, "top_score": 27.0, "lean": "selling", "history": [{"action": "BUY", "amount": 9095.0, "date": "2024-11-26", "score": 27.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372299/000110465924124587/0001104659-24-124587-index.htm"}, {"action": "SELL", "amount": 274755.0, "date": "2021-05-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372299/000119248221000463/0001192482-21-000463-index.htm"}], "latest": {"action": "BUY", "amount": 9095.0, "date": "2024-11-26", "score": 27.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372299/000110465924124587/0001104659-24-124587-index.htm"}}], "activity": [{"date": "2026-10-09", "net": -499691.44999999995}], "announcements": [{"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001628280-26-065797", "price_sensitive": false}, {"form": "144", "date": "2026-10-09", "title": "Notice of proposed sale", "accession": "0001628280-26-065563", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-06", "title": "Material event", "accession": "0001628280-26-065077", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-23", "title": "Material event", "accession": "0001628280-26-063084", "price_sensitive": true}, {"form": "4", "date": "2026-09-11", "title": "FORM 4", "accession": "0001628280-26-061626", "price_sensitive": false}, {"form": "144", "date": "2026-09-09", "title": "Notice of proposed sale", "accession": "0001628280-26-061150", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-08", "title": "FORM 8-K", "accession": "0001104659-26-105968", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-08-14", "title": "Form DEFA14A", "accession": "0001104659-26-096110", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001274173-26-000196", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000513", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001628280-26-054057", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "FORM 8-K", "accession": "0001104659-26-091691", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-07-30", "title": "DEFA 14A", "accession": "0001140361-26-030261", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-07-30", "title": "Proxy statement", "accession": "0001140361-26-030258", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-29", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002838", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-07-20", "title": "Form PRE 14A", "accession": "0001140361-26-028979", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-13", "title": "FORM 8-K", "accession": "0001104659-26-082897", "price_sensitive": true}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001628280-26-043886", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-074078", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-074076", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-074073", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-074072", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-074064", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-11", "title": "FORM 8-K", "accession": "0001104659-26-073015", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-03", "title": "FORM 8-K", "accession": "0001104659-26-070124", "price_sensitive": true}], "performance": {"ticker": "OCGN", "has_prices": true, "summary": {"n": 16, "avg": 1.5678245364239582, "win_rate": 0.75, "best": 4.077096652877021, "worst": -0.5263157894736842, "as_of": "2026-08-14"}, "buys": [{"who": "Johnson-Greene Treerita Essalima", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 25830.0, "date": "2026-06-15", "score": 40.3, "ref_price": 1.22, "return": 0.10655737704918042}, {"who": "Fernandes Prabhavathi", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9095.0, "date": "2024-11-26", "score": 27.0, "ref_price": 0.9086, "return": 0.48580233325996053}, {"who": "Castillo Kirsten", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22847.5, "date": "2024-11-22", "score": 39.0, "ref_price": 0.9074, "return": 0.48776724707956814}, {"who": "Zhang Junge", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99998.8054, "date": "2023-06-14", "score": 42.5, "ref_price": 0.5006, "return": 1.6967638833399918}, {"who": "Hon. Christopher L. Jacobs", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY27", "amount": 15001.0, "date": "2022-06-16", "score": 0.0, "ref_price": 1.95, "return": -0.30769230769230765}, {"who": "Castillo Kirsten", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 23497.5, "date": "2020-05-28", "score": 31.7, "ref_price": 0.312, "return": 3.326923076923077}, {"who": "Musunuri Shankar", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 157880.0, "date": "2019-12-12", "score": 59.6, "ref_price": 0.3495, "return": 2.8626609442060094}, {"who": "Zhang Junge", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 96800.0, "date": "2019-12-04", "score": 44.4, "ref_price": 0.426, "return": 2.1690140845070425}, {"who": "Zhang Junge", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99900.0, "date": "2019-11-27", "score": 51.3, "ref_price": 0.358, "return": 2.7709497206703912}, {"who": "Zhang Junge", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 53450.00000000001, "date": "2019-11-25", "score": 44.7, "ref_price": 0.2659, "return": 4.077096652877021}, {"who": "Subramanian Sanjay", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 1400.0000000000002, "date": "2019-11-22", "score": 42.1, "ref_price": 0.2825, "return": 3.7787610619469034}, {"who": "Zhang Junge", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 40385.0, "date": "2019-11-18", "score": 49.4, "ref_price": 0.4111, "return": 2.283872537095597}, {"who": "Zhang Junge", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 41000.0, "date": "2019-11-18", "score": 49.5, "ref_price": 0.4111, "return": 2.283872537095597}, {"who": "Zhang Junge", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5920.0, "date": "2019-10-11", "score": 27.0, "ref_price": 1.53, "return": -0.11764705882352937}, {"who": "Subramanian Sanjay", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 9400.0, "date": "2019-10-02", "score": 34.7, "ref_price": 1.91, "return": -0.29319371727748683}, {"who": "Zhang Junge", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 96141.21, "date": "2019-09-30", "score": 53.8, "ref_price": 2.85, "return": -0.5263157894736842}]}, "price_series": [{"date": "2016-08-08", "close": 122.9754, "volume": 1427.0}, {"date": "2016-08-09", "close": 119.97, "volume": 651.0}, {"date": "2016-08-10", "close": 118.7762, "volume": 649.0}, {"date": "2016-08-11", "close": 119.916, "volume": 199.0}, {"date": "2016-08-12", "close": 127.1746, "volume": 2046.0}, {"date": "2016-08-15", "close": 169.1662, "volume": 2201.0}, {"date": "2016-08-16", "close": 221.3557, "volume": 11157.0}, {"date": "2016-08-17", "close": 198.5603, "volume": 4305.0}, {"date": "2016-08-18", "close": 190.7618, "volume": 603.0}, {"date": "2016-08-19", "close": 185.3629, "volume": 440.0}, {"date": "2016-08-22", "close": 173.3653, "volume": 575.0}, {"date": "2016-08-23", "close": 169.766, "volume": 399.0}, {"date": "2016-08-24", "close": 173.3653, "volume": 627.0}, {"date": "2016-08-25", "close": 175.7648, "volume": 200.0}, {"date": "2016-08-26", "close": 178.1644, "volume": 140.0}, {"date": "2016-08-29", "close": 177.5645, "volume": 524.0}, {"date": "2016-08-30", "close": 178.1644, "volume": 87.0}, {"date": "2016-08-31", "close": 186.5627, "volume": 247.0}, {"date": "2016-09-01", "close": 193.1614, "volume": 204.0}, {"date": "2016-09-02", "close": 196.7606, "volume": 243.0}, {"date": "2016-09-06", "close": 181.1638, "volume": 528.0}, {"date": "2016-09-07", "close": 213.5573, "volume": 1209.0}, {"date": "2016-09-08", "close": 240.5519, "volume": 1629.0}, {"date": "2016-09-09", "close": 217.1566, "volume": 878.0}, {"date": "2016-09-12", "close": 216.5567, "volume": 192.0}, {"date": "2016-09-13", "close": 200.3599, "volume": 603.0}, {"date": "2016-09-14", "close": 198.5603, "volume": 250.0}, {"date": "2016-09-15", "close": 206.3587, "volume": 339.0}, {"date": "2016-09-16", "close": 192.5615, "volume": 2190.0}, {"date": "2016-09-19", "close": 184.1692, "volume": 325.0}, {"date": "2016-09-20", "close": 197.3605, "volume": 991.0}, {"date": "2016-09-21", "close": 191.3617, "volume": 940.0}, {"date": "2016-09-22", "close": 183.5633, "volume": 898.0}, {"date": "2016-09-23", "close": 195.2609, "volume": 98.0}, {"date": "2016-09-26", "close": 190.162, "volume": 1436.0}, {"date": "2016-09-27", "close": 191.3617, "volume": 735.0}, {"date": "2016-09-28", "close": 190.162, "volume": 1090.0}, {"date": "2016-09-29", "close": 193.1614, "volume": 242.0}, {"date": "2016-09-30", "close": 192.5615, "volume": 88.0}, {"date": "2016-10-03", "close": 185.9628, "volume": 1340.0}, {"date": "2016-10-04", "close": 191.3617, "volume": 318.0}, {"date": "2016-10-05", "close": 194.3611, "volume": 1338.0}, {"date": "2016-10-06", "close": 192.8614, "volume": 963.0}, {"date": "2016-10-07", "close": 182.9634, "volume": 487.0}, {"date": "2016-10-10", "close": 185.3629, "volume": 510.0}, {"date": "2016-10-11", "close": 183.5633, "volume": 355.0}, {"date": "2016-10-12", "close": 176.3647, "volume": 195.0}, {"date": "2016-10-13", "close": 173.3653, "volume": 146.0}, {"date": "2016-10-14", "close": 170.9658, "volume": 199.0}, {"date": "2016-10-17", "close": 165.5669, "volume": 172.0}, {"date": "2016-10-18", "close": 170.3659, "volume": 535.0}, {"date": "2016-10-19", "close": 164.3671, "volume": 371.0}, {"date": "2016-10-20", "close": 166.1668, "volume": 88.0}, {"date": "2016-10-21", "close": 159.5681, "volume": 206.0}, {"date": "2016-10-24", "close": 170.9658, "volume": 1150.0}, {"date": "2016-10-25", "close": 173.3653, "volume": 1070.0}, {"date": "2016-10-26", "close": 178.1644, "volume": 1151.0}, {"date": "2016-10-27", "close": 149.0882, "volume": 2098.0}, {"date": "2016-10-28", "close": 146.3647, "volume": 316.0}, {"date": "2016-10-31", "close": 161.3677, "volume": 293.0}, {"date": "2016-11-01", "close": 150.5699, "volume": 184.0}, {"date": "2016-11-02", "close": 146.3707, "volume": 172.0}, {"date": "2016-11-03", "close": 139.7241, "volume": 70.0}, {"date": "2016-11-04", "close": 138.5723, "volume": 84.0}, {"date": "2016-11-07", "close": 138.5723, "volume": 63.0}, {"date": "2016-11-08", "close": 152.3695, "volume": 10.0}, {"date": "2016-11-09", "close": 146.3707, "volume": 569.0}, {"date": "2016-11-10", "close": 133.7732, "volume": 2803.0}, {"date": "2016-11-11", "close": 140.9718, "volume": 912.0}, {"date": "2016-11-14", "close": 134.973, "volume": 942.0}, {"date": "2016-11-15", "close": 132.5735, "volume": 329.0}, {"date": "2016-11-16", "close": 134.973, "volume": 703.0}, {"date": "2016-11-17", "close": 139.1722, "volume": 713.0}, {"date": "2016-11-18", "close": 133.7732, "volume": 188.0}, {"date": "2016-11-21", "close": 136.7726, "volume": 380.0}, {"date": "2016-11-22", "close": 134.973, "volume": 2025.0}, {"date": "2016-11-23", "close": 125.9748, "volume": 615.0}, {"date": "2016-11-25", "close": 122.3755, "volume": 696.0}, {"date": "2016-11-28", "close": 119.976, "volume": 1469.0}, {"date": "2016-11-29", "close": 119.976, "volume": 846.0}, {"date": "2016-11-30", "close": 115.7768, "volume": 83.0}, {"date": "2016-12-01", "close": 119.976, "volume": 293.0}, {"date": "2016-12-02", "close": 115.7768, "volume": 502.0}, {"date": "2016-12-05", "close": 119.3761, "volume": 1163.0}, {"date": "2016-12-06", "close": 117.5765, "volume": 412.0}, {"date": "2016-12-07", "close": 114.5771, "volume": 2830.0}, {"date": "2016-12-08", "close": 114.5771, "volume": 6535.0}, {"date": "2016-12-09", "close": 111.5777, "volume": 773.0}, {"date": "2016-12-12", "close": 107.3785, "volume": 528.0}, {"date": "2016-12-13", "close": 102.5795, "volume": 994.0}, {"date": "2016-12-14", "close": 103.1794, "volume": 1194.0}, {"date": "2016-12-15", "close": 96.5807, "volume": 2041.0}, {"date": "2016-12-16", "close": 94.781, "volume": 1922.0}, {"date": "2016-12-19", "close": 107.9784, "volume": 2272.0}, {"date": "2016-12-20", "close": 105.5789, "volume": 1880.0}, {"date": "2016-12-21", "close": 106.7786, "volume": 496.0}, {"date": "2016-12-22", "close": 102.5795, "volume": 329.0}, {"date": "2016-12-23", "close": 104.3791, "volume": 975.0}, {"date": "2016-12-27", "close": 105.5789, "volume": 174.0}, {"date": "2016-12-28", "close": 106.7786, "volume": 2867.0}, {"date": "2016-12-29", "close": 101.3797, "volume": 3733.0}, {"date": "2016-12-30", "close": 100.18, "volume": 3493.0}, {"date": "2017-01-03", "close": 99.5801, "volume": 1108.0}, {"date": "2017-01-04", "close": 99.5801, "volume": 3045.0}, {"date": "2017-01-05", "close": 97.1806, "volume": 1944.0}, {"date": "2017-01-06", "close": 95.3809, "volume": 2681.0}, {"date": "2017-01-09", "close": 94.1812, "volume": 1597.0}, {"date": "2017-01-10", "close": 92.3815, "volume": 638.0}, {"date": "2017-01-11", "close": 91.1818, "volume": 7503.0}, {"date": "2017-01-12", "close": 98.9862, "volume": 105183.0}, {"date": "2017-01-13", "close": 103.1794, "volume": 11269.0}, {"date": "2017-01-17", "close": 101.9796, "volume": 5594.0}, {"date": "2017-01-18", "close": 98.3803, "volume": 5501.0}, {"date": "2017-01-19", "close": 91.7816, "volume": 3543.0}, {"date": "2017-01-20", "close": 91.1818, "volume": 3149.0}, {"date": "2017-01-23", "close": 88.7822, "volume": 3391.0}, {"date": "2017-01-24", "close": 90.5819, "volume": 1286.0}, {"date": "2017-01-25", "close": 92.3815, "volume": 2108.0}, {"date": "2017-01-26", "close": 92.3815, "volume": 1295.0}, {"date": "2017-01-27", "close": 91.1818, "volume": 806.0}, {"date": "2017-01-30", "close": 94.1812, "volume": 1601.0}, {"date": "2017-01-31", "close": 95.3809, "volume": 1546.0}, {"date": "2017-02-01", "close": 102.5795, "volume": 4674.0}, {"date": "2017-02-02", "close": 113.3773, "volume": 36396.0}, {"date": "2017-02-03", "close": 100.7798, "volume": 17460.0}, {"date": "2017-02-06", "close": 97.4745, "volume": 9879.0}, {"date": "2017-02-07", "close": 99.5801, "volume": 3185.0}, {"date": "2017-02-08", "close": 106.7786, "volume": 3603.0}, {"date": "2017-02-09", "close": 105.5789, "volume": 1824.0}, {"date": "2017-02-10", "close": 105.5789, "volume": 1678.0}, {"date": "2017-02-13", "close": 106.7786, "volume": 4194.0}, {"date": "2017-02-14", "close": 103.1794, "volume": 1608.0}, {"date": "2017-02-15", "close": 106.1788, "volume": 1515.0}, {"date": "2017-02-16", "close": 103.7792, "volume": 1304.0}, {"date": "2017-02-17", "close": 104.3791, "volume": 331.0}, {"date": "2017-02-21", "close": 104.979, "volume": 1668.0}, {"date": "2017-02-22", "close": 101.9796, "volume": 1560.0}, {"date": "2017-02-23", "close": 100.18, "volume": 1184.0}, {"date": "2017-02-24", "close": 99.5801, "volume": 1270.0}, {"date": "2017-02-27", "close": 101.3797, "volume": 1125.0}, {"date": "2017-02-28", "close": 100.18, "volume": 363.0}, {"date": "2017-03-01", "close": 100.7798, "volume": 923.0}, {"date": "2017-03-02", "close": 102.5795, "volume": 1144.0}, {"date": "2017-03-03", "close": 102.5795, "volume": 1239.0}, {"date": "2017-03-06", "close": 100.18, "volume": 688.0}, {"date": "2017-03-07", "close": 100.7798, "volume": 1029.0}, {"date": "2017-03-08", "close": 104.3791, "volume": 1152.0}, {"date": "2017-03-09", "close": 108.7223, "volume": 5060.0}, {"date": "2017-03-10", "close": 110.3779, "volume": 10200.0}, {"date": "2017-03-13", "close": 111.5777, "volume": 2833.0}, {"date": "2017-03-14", "close": 106.7786, "volume": 1729.0}, {"date": "2017-03-15", "close": 106.7786, "volume": 620.0}, {"date": "2017-03-16", "close": 107.3785, "volume": 1370.0}, {"date": "2017-03-17", "close": 107.9784, "volume": 649.0}, {"date": "2017-03-20", "close": 103.7732, "volume": 3617.0}, {"date": "2017-03-21", "close": 97.1806, "volume": 3100.0}, {"date": "2017-03-22", "close": 96.5807, "volume": 580.0}, {"date": "2017-03-23", "close": 100.18, "volume": 1043.0}, {"date": "2017-03-24", "close": 100.7798, "volume": 536.0}, {"date": "2017-03-27", "close": 103.1794, "volume": 1354.0}, {"date": "2017-03-28", "close": 101.9796, "volume": 640.0}, {"date": "2017-03-29", "close": 106.1788, "volume": 1858.0}, {"date": "2017-03-30", "close": 104.979, "volume": 696.0}, {"date": "2017-03-31", "close": 103.7792, "volume": 1878.0}, {"date": "2017-04-03", "close": 98.9802, "volume": 1244.0}, {"date": "2017-04-04", "close": 104.979, "volume": 1557.0}, {"date": "2017-04-05", "close": 100.18, "volume": 1032.0}, {"date": "2017-04-06", "close": 102.5795, "volume": 5628.0}, {"date": "2017-04-07", "close": 103.7792, "volume": 841.0}, {"date": "2017-04-10", "close": 106.7786, "volume": 2035.0}, {"date": "2017-04-11", "close": 106.1788, "volume": 472.0}, {"date": "2017-04-12", "close": 106.1788, "volume": 132.0}, {"date": "2017-04-13", "close": 106.7786, "volume": 426.0}, {"date": "2017-04-17", "close": 104.0792, "volume": 581.0}, {"date": "2017-04-18", "close": 100.7798, "volume": 2130.0}, {"date": "2017-04-19", "close": 100.7738, "volume": 968.0}, {"date": "2017-04-20", "close": 99.5801, "volume": 325.0}, {"date": "2017-04-21", "close": 99.5801, "volume": 156.0}, {"date": "2017-04-24", "close": 97.7804, "volume": 572.0}, {"date": "2017-04-25", "close": 101.9796, "volume": 386.0}, {"date": "2017-04-26", "close": 103.4793, "volume": 1696.0}, {"date": "2017-04-27", "close": 104.979, "volume": 664.0}, {"date": "2017-04-28", "close": 104.3791, "volume": 302.0}, {"date": "2017-05-01", "close": 102.5855, "volume": 570.0}, {"date": "2017-05-02", "close": 105.5789, "volume": 1080.0}, {"date": "2017-05-03", "close": 103.7792, "volume": 188.0}, {"date": "2017-05-04", "close": 101.9796, "volume": 972.0}, {"date": "2017-05-05", "close": 102.5795, "volume": 1308.0}, {"date": "2017-05-08", "close": 103.1794, "volume": 1951.0}, {"date": "2017-05-09", "close": 101.9796, "volume": 432.0}, {"date": "2017-05-10", "close": 101.9796, "volume": 129.0}, {"date": "2017-05-11", "close": 103.7852, "volume": 7099.0}, {"date": "2017-05-12", "close": 100.7798, "volume": 2531.0}, {"date": "2017-05-15", "close": 100.7798, "volume": 547.0}, {"date": "2017-05-16", "close": 100.7798, "volume": 995.0}, {"date": "2017-05-17", "close": 99.2801, "volume": 753.0}, {"date": "2017-05-18", "close": 101.9736, "volume": 228.0}, {"date": "2017-05-19", "close": 101.9796, "volume": 627.0}, {"date": "2017-05-22", "close": 100.7798, "volume": 1393.0}, {"date": "2017-05-23", "close": 100.7798, "volume": 219.0}, {"date": "2017-05-24", "close": 100.126, "volume": 75.0}, {"date": "2017-05-25", "close": 98.9802, "volume": 317.0}, {"date": "2017-05-26", "close": 99.5801, "volume": 663.0}, {"date": "2017-05-30", "close": 100.18, "volume": 1045.0}, {"date": "2017-05-31", "close": 96.5807, "volume": 436.0}, {"date": "2017-06-01", "close": 98.9802, "volume": 588.0}, {"date": "2017-06-02", "close": 103.1794, "volume": 1477.0}, {"date": "2017-06-05", "close": 100.18, "volume": 453.0}, {"date": "2017-06-06", "close": 100.7798, "volume": 756.0}, {"date": "2017-06-07", "close": 98.9802, "volume": 197.0}, {"date": "2017-06-08", "close": 100.7798, "volume": 777.0}, {"date": "2017-06-09", "close": 101.9796, "volume": 2214.0}, {"date": "2017-06-12", "close": 99.5801, "volume": 723.0}, {"date": "2017-06-13", "close": 103.1794, "volume": 458.0}, {"date": "2017-06-14", "close": 99.5801, "volume": 341.0}, {"date": "2017-06-15", "close": 98.9802, "volume": 485.0}, {"date": "2017-06-16", "close": 95.9808, "volume": 1071.0}, {"date": "2017-06-19", "close": 98.9802, "volume": 368.0}, {"date": "2017-06-20", "close": 101.3797, "volume": 692.0}, {"date": "2017-06-21", "close": 102.5795, "volume": 2605.0}, {"date": "2017-06-22", "close": 107.3785, "volume": 2264.0}, {"date": "2017-06-23", "close": 110.9778, "volume": 1915.0}, {"date": "2017-06-26", "close": 110.9778, "volume": 565.0}, {"date": "2017-06-27", "close": 107.9784, "volume": 688.0}, {"date": "2017-06-28", "close": 107.3785, "volume": 884.0}, {"date": "2017-06-29", "close": 109.778, "volume": 379.0}, {"date": "2017-06-30", "close": 107.3785, "volume": 312.0}, {"date": "2017-07-03", "close": 103.7792, "volume": 369.0}, {"date": "2017-07-05", "close": 104.979, "volume": 411.0}, {"date": "2017-07-06", "close": 104.3791, "volume": 319.0}, {"date": "2017-07-07", "close": 101.9796, "volume": 89.0}, {"date": "2017-07-10", "close": 103.7792, "volume": 222.0}, {"date": "2017-07-11", "close": 103.1794, "volume": 324.0}, {"date": "2017-07-12", "close": 106.1788, "volume": 601.0}, {"date": "2017-07-13", "close": 109.778, "volume": 1135.0}, {"date": "2017-07-14", "close": 113.9712, "volume": 5469.0}, {"date": "2017-07-17", "close": 113.3773, "volume": 2087.0}, {"date": "2017-07-18", "close": 114.5771, "volume": 3071.0}, {"date": "2017-07-19", "close": 116.9766, "volume": 3286.0}, {"date": "2017-07-20", "close": 118.1764, "volume": 3729.0}, {"date": "2017-07-21", "close": 116.9166, "volume": 2610.0}, {"date": "2017-07-24", "close": 116.9766, "volume": 1167.0}, {"date": "2017-07-25", "close": 115.177, "volume": 1094.0}, {"date": "2017-07-26", "close": 115.129, "volume": 456.0}, {"date": "2017-07-27", "close": 113.9712, "volume": 220.0}, {"date": "2017-07-28", "close": 112.1776, "volume": 418.0}, {"date": "2017-07-31", "close": 110.9778, "volume": 968.0}, {"date": "2017-08-01", "close": 109.778, "volume": 204.0}, {"date": "2017-08-02", "close": 108.5783, "volume": 112.0}, {"date": "2017-08-03", "close": 111.5777, "volume": 683.0}, {"date": "2017-08-04", "close": 112.1836, "volume": 390.0}, {"date": "2017-08-07", "close": 112.7774, "volume": 674.0}, {"date": "2017-08-08", "close": 107.9784, "volume": 698.0}, {"date": "2017-08-09", "close": 107.9784, "volume": 808.0}, {"date": "2017-08-10", "close": 107.5465, "volume": 1157.0}, {"date": "2017-08-11", "close": 110.3779, "volume": 1183.0}, {"date": "2017-08-14", "close": 110.3779, "volume": 292.0}, {"date": "2017-08-15", "close": 107.3845, "volume": 893.0}, {"date": "2017-08-16", "close": 107.2106, "volume": 655.0}, {"date": "2017-08-17", "close": 106.4367, "volume": 580.0}, {"date": "2017-08-18", "close": 107.9784, "volume": 397.0}, {"date": "2017-08-21", "close": 107.3785, "volume": 198.0}, {"date": "2017-08-22", "close": 104.979, "volume": 205.0}, {"date": "2017-08-23", "close": 100.7798, "volume": 2359.0}, {"date": "2017-08-24", "close": 101.3797, "volume": 448.0}, {"date": "2017-08-25", "close": 109.1782, "volume": 755.0}, {"date": "2017-08-28", "close": 106.7786, "volume": 862.0}, {"date": "2017-08-29", "close": 109.1782, "volume": 240.0}, {"date": "2017-08-30", "close": 109.778, "volume": 841.0}, {"date": "2017-08-31", "close": 110.3779, "volume": 2879.0}, {"date": "2017-09-01", "close": 111.5777, "volume": 1171.0}, {"date": "2017-09-05", "close": 111.5777, "volume": 836.0}, {"date": "2017-09-06", "close": 110.9778, "volume": 320.0}, {"date": "2017-09-07", "close": 113.3773, "volume": 834.0}, {"date": "2017-09-08", "close": 115.177, "volume": 1065.0}, {"date": "2017-09-11", "close": 116.9766, "volume": 1901.0}, {"date": "2017-09-12", "close": 122.2436, "volume": 3214.0}, {"date": "2017-09-13", "close": 127.7744, "volume": 6183.0}, {"date": "2017-09-14", "close": 125.9748, "volume": 2755.0}, {"date": "2017-09-15", "close": 124.775, "volume": 2944.0}, {"date": "2017-09-18", "close": 122.9754, "volume": 2870.0}, {"date": "2017-09-19", "close": 120.5759, "volume": 2211.0}, {"date": "2017-09-20", "close": 119.976, "volume": 2121.0}, {"date": "2017-09-21", "close": 117.5765, "volume": 339.0}, {"date": "2017-09-22", "close": 120.5759, "volume": 178.0}, {"date": "2017-09-25", "close": 117.5765, "volume": 307.0}, {"date": "2017-09-26", "close": 116.0768, "volume": 328.0}, {"date": "2017-09-27", "close": 118.7762, "volume": 783.0}, {"date": "2017-09-28", "close": 118.7762, "volume": 548.0}, {"date": "2017-09-29", "close": 118.7762, "volume": 1622.0}, {"date": "2017-10-02", "close": 119.97, "volume": 3193.0}, {"date": "2017-10-03", "close": 121.7756, "volume": 2141.0}, {"date": "2017-10-04", "close": 122.9754, "volume": 1751.0}, {"date": "2017-10-05", "close": 130.7738, "volume": 2777.0}, {"date": "2017-10-06", "close": 131.3737, "volume": 1536.0}, {"date": "2017-10-09", "close": 127.1746, "volume": 294.0}, {"date": "2017-10-10", "close": 127.1746, "volume": 1190.0}, {"date": "2017-10-11", "close": 128.3683, "volume": 887.0}, {"date": "2017-10-12", "close": 139.772, "volume": 8279.0}, {"date": "2017-10-13", "close": 133.4133, "volume": 4381.0}, {"date": "2017-10-16", "close": 130.174, "volume": 1351.0}, {"date": "2017-10-17", "close": 125.9748, "volume": 11350.0}, {"date": "2017-10-18", "close": 127.1686, "volume": 1296.0}, {"date": "2017-10-19", "close": 130.7738, "volume": 3231.0}, {"date": "2017-10-20", "close": 134.973, "volume": 1180.0}, {"date": "2017-10-23", "close": 134.973, "volume": 818.0}, {"date": "2017-10-24", "close": 131.9736, "volume": 625.0}, {"date": "2017-10-25", "close": 128.9742, "volume": 1526.0}, {"date": "2017-10-26", "close": 130.174, "volume": 551.0}, {"date": "2017-10-27", "close": 127.7744, "volume": 1314.0}, {"date": "2017-10-30", "close": 128.9742, "volume": 520.0}, {"date": "2017-10-31", "close": 127.7744, "volume": 383.0}, {"date": "2017-11-01", "close": 128.3683, "volume": 865.0}, {"date": "2017-11-02", "close": 128.3743, "volume": 1757.0}, {"date": "2017-11-03", "close": 128.3743, "volume": 377.0}, {"date": "2017-11-06", "close": 128.3743, "volume": 928.0}, {"date": "2017-11-07", "close": 127.4625, "volume": 2620.0}, {"date": "2017-11-08", "close": 127.7744, "volume": 612.0}, {"date": "2017-11-09", "close": 121.7756, "volume": 3789.0}, {"date": "2017-11-10", "close": 121.1758, "volume": 891.0}, {"date": "2017-11-13", "close": 118.7762, "volume": 1078.0}, {"date": "2017-11-14", "close": 115.3209, "volume": 903.0}, {"date": "2017-11-15", "close": 115.177, "volume": 701.0}, {"date": "2017-11-16", "close": 110.9778, "volume": 757.0}, {"date": "2017-11-17", "close": 114.5771, "volume": 210.0}, {"date": "2017-11-20", "close": 119.0762, "volume": 512.0}, {"date": "2017-11-21", "close": 118.1764, "volume": 678.0}, {"date": "2017-11-22", "close": 121.7756, "volume": 724.0}, {"date": "2017-11-24", "close": 122.9754, "volume": 579.0}, {"date": "2017-11-27", "close": 122.3755, "volume": 412.0}, {"date": "2017-11-28", "close": 122.3755, "volume": 353.0}, {"date": "2017-11-29", "close": 119.976, "volume": 453.0}, {"date": "2017-11-30", "close": 119.3761, "volume": 354.0}, {"date": "2017-12-01", "close": 118.1764, "volume": 572.0}, {"date": "2017-12-04", "close": 118.1764, "volume": 674.0}, {"date": "2017-12-05", "close": 117.5765, "volume": 511.0}, {"date": "2017-12-06", "close": 115.177, "volume": 307.0}, {"date": "2017-12-07", "close": 115.7768, "volume": 343.0}, {"date": "2017-12-08", "close": 115.177, "volume": 897.0}, {"date": "2017-12-11", "close": 113.9772, "volume": 2303.0}, {"date": "2017-12-12", "close": 113.9772, "volume": 680.0}, {"date": "2017-12-13", "close": 112.7774, "volume": 485.0}, {"date": "2017-12-14", "close": 108.5783, "volume": 3391.0}, {"date": "2017-12-15", "close": 111.5777, "volume": 947.0}, {"date": "2017-12-18", "close": 106.1788, "volume": 1501.0}, {"date": "2017-12-19", "close": 103.1794, "volume": 2196.0}, {"date": "2017-12-20", "close": 104.3791, "volume": 1142.0}, {"date": "2017-12-21", "close": 123.5753, "volume": 15213.0}, {"date": "2017-12-22", "close": 122.3755, "volume": 2237.0}, {"date": "2017-12-26", "close": 123.5753, "volume": 1143.0}, {"date": "2017-12-27", "close": 120.5759, "volume": 2137.0}, {"date": "2017-12-28", "close": 121.7756, "volume": 1004.0}, {"date": "2017-12-29", "close": 122.9754, "volume": 494.0}, {"date": "2018-01-02", "close": 124.1752, "volume": 1315.0}, {"date": "2018-01-03", "close": 126.5747, "volume": 1673.0}, {"date": "2018-01-04", "close": 133.7732, "volume": 2350.0}, {"date": "2018-01-05", "close": 133.1734, "volume": 1235.0}, {"date": "2018-01-08", "close": 134.3731, "volume": 6142.0}, {"date": "2018-01-09", "close": 147.5705, "volume": 5632.0}, {"date": "2018-01-10", "close": 158.9682, "volume": 8150.0}, {"date": "2018-01-11", "close": 175.165, "volume": 9141.0}, {"date": "2018-01-12", "close": 166.7666, "volume": 8448.0}, {"date": "2018-01-16", "close": 161.3677, "volume": 2973.0}, {"date": "2018-01-17", "close": 155.9688, "volume": 1591.0}, {"date": "2018-01-18", "close": 149.97, "volume": 840.0}, {"date": "2018-01-19", "close": 153.5693, "volume": 1053.0}, {"date": "2018-01-22", "close": 153.5693, "volume": 1988.0}, {"date": "2018-01-23", "close": 155.9688, "volume": 6793.0}, {"date": "2018-01-24", "close": 156.5687, "volume": 2585.0}, {"date": "2018-01-25", "close": 160.168, "volume": 2301.0}, {"date": "2018-01-26", "close": 151.7696, "volume": 13827.0}, {"date": "2018-01-29", "close": 158.3683, "volume": 1564.0}, {"date": "2018-01-30", "close": 169.1662, "volume": 2890.0}, {"date": "2018-01-31", "close": 166.1668, "volume": 2432.0}, {"date": "2018-02-01", "close": 167.3665, "volume": 1159.0}, {"date": "2018-02-02", "close": 170.3659, "volume": 3417.0}, {"date": "2018-02-05", "close": 156.5687, "volume": 2693.0}, {"date": "2018-02-06", "close": 149.3701, "volume": 5886.0}, {"date": "2018-02-07", "close": 155.9688, "volume": 809.0}, {"date": "2018-02-08", "close": 154.1692, "volume": 895.0}, {"date": "2018-02-09", "close": 155.9688, "volume": 914.0}, {"date": "2018-02-12", "close": 155.3689, "volume": 1185.0}, {"date": "2018-02-13", "close": 157.1686, "volume": 433.0}, {"date": "2018-02-14", "close": 154.1692, "volume": 1062.0}, {"date": "2018-02-15", "close": 156.5687, "volume": 893.0}, {"date": "2018-02-16", "close": 157.7684, "volume": 338.0}, {"date": "2018-02-20", "close": 157.1686, "volume": 342.0}, {"date": "2018-02-21", "close": 153.1674, "volume": 445.0}, {"date": "2018-02-22", "close": 155.3689, "volume": 226.0}, {"date": "2018-02-23", "close": 155.3689, "volume": 298.0}, {"date": "2018-02-26", "close": 157.1686, "volume": 426.0}, {"date": "2018-02-27", "close": 155.9688, "volume": 244.0}, {"date": "2018-02-28", "close": 154.769, "volume": 196.0}, {"date": "2018-03-01", "close": 155.9688, "volume": 402.0}, {"date": "2018-03-02", "close": 160.168, "volume": 415.0}, {"date": "2018-03-05", "close": 158.3683, "volume": 722.0}, {"date": "2018-03-06", "close": 158.3683, "volume": 2380.0}, {"date": "2018-03-07", "close": 167.9664, "volume": 2437.0}, {"date": "2018-03-08", "close": 169.766, "volume": 1603.0}, {"date": "2018-03-09", "close": 171.5657, "volume": 1780.0}, {"date": "2018-03-12", "close": 170.6659, "volume": 387.0}, {"date": "2018-03-13", "close": 168.0264, "volume": 449.0}, {"date": "2018-03-14", "close": 182.3635, "volume": 5792.0}, {"date": "2018-03-15", "close": 173.9652, "volume": 4338.0}, {"date": "2018-03-16", "close": 176.3647, "volume": 1431.0}, {"date": "2018-03-19", "close": 173.9652, "volume": 3014.0}, {"date": "2018-03-20", "close": 179.964, "volume": 2078.0}, {"date": "2018-03-21", "close": 179.3641, "volume": 3572.0}, {"date": "2018-03-22", "close": 173.3653, "volume": 1222.0}, {"date": "2018-03-23", "close": 169.1662, "volume": 769.0}, {"date": "2018-03-26", "close": 163.1674, "volume": 1585.0}, {"date": "2018-03-27", "close": 163.1674, "volume": 1165.0}, {"date": "2018-03-28", "close": 164.967, "volume": 261.0}, {"date": "2018-03-29", "close": 164.967, "volume": 778.0}, {"date": "2018-04-02", "close": 161.3677, "volume": 1580.0}, {"date": "2018-04-03", "close": 160.168, "volume": 584.0}, {"date": "2018-04-04", "close": 170.3659, "volume": 414.0}, {"date": "2018-04-05", "close": 167.9664, "volume": 613.0}, {"date": "2018-04-06", "close": 167.9664, "volume": 434.0}, {"date": "2018-04-09", "close": 163.7672, "volume": 178.0}, {"date": "2018-04-10", "close": 160.7678, "volume": 1034.0}, {"date": "2018-04-11", "close": 165.5669, "volume": 611.0}, {"date": "2018-04-12", "close": 170.3659, "volume": 1438.0}, {"date": "2018-04-13", "close": 172.7654, "volume": 1627.0}, {"date": "2018-04-16", "close": 170.3659, "volume": 766.0}, {"date": "2018-04-17", "close": 163.1674, "volume": 375.0}, {"date": "2018-04-18", "close": 163.1674, "volume": 689.0}, {"date": "2018-04-19", "close": 161.6677, "volume": 1033.0}, {"date": "2018-04-20", "close": 160.7678, "volume": 2209.0}, {"date": "2018-04-23", "close": 160.7678, "volume": 308.0}, {"date": "2018-04-24", "close": 161.9676, "volume": 596.0}, {"date": "2018-04-25", "close": 160.168, "volume": 232.0}, {"date": "2018-04-26", "close": 155.9688, "volume": 1744.0}, {"date": "2018-04-27", "close": 158.3683, "volume": 640.0}, {"date": "2018-04-30", "close": 158.9682, "volume": 474.0}, {"date": "2018-05-01", "close": 156.5687, "volume": 959.0}, {"date": "2018-05-02", "close": 156.5687, "volume": 116.0}, {"date": "2018-05-03", "close": 159.5681, "volume": 232.0}, {"date": "2018-05-04", "close": 157.7684, "volume": 258.0}, {"date": "2018-05-07", "close": 160.7678, "volume": 607.0}, {"date": "2018-05-08", "close": 155.4409, "volume": 578.0}, {"date": "2018-05-09", "close": 155.9688, "volume": 590.0}, {"date": "2018-05-10", "close": 149.3701, "volume": 2685.0}, {"date": "2018-05-11", "close": 152.3695, "volume": 1396.0}, {"date": "2018-05-14", "close": 146.9706, "volume": 844.0}, {"date": "2018-05-15", "close": 128.9742, "volume": 4652.0}, {"date": "2018-05-16", "close": 128.9742, "volume": 1564.0}, {"date": "2018-05-17", "close": 124.1752, "volume": 2010.0}, {"date": "2018-05-18", "close": 130.7738, "volume": 1497.0}, {"date": "2018-05-21", "close": 133.1734, "volume": 647.0}, {"date": "2018-05-22", "close": 130.7738, "volume": 519.0}, {"date": "2018-05-23", "close": 134.973, "volume": 1175.0}, {"date": "2018-05-24", "close": 140.3719, "volume": 1735.0}, {"date": "2018-05-25", "close": 140.3719, "volume": 1416.0}, {"date": "2018-05-29", "close": 137.3725, "volume": 573.0}, {"date": "2018-05-30", "close": 135.5729, "volume": 552.0}, {"date": "2018-05-31", "close": 138.5723, "volume": 740.0}, {"date": "2018-06-01", "close": 140.9718, "volume": 1895.0}, {"date": "2018-06-04", "close": 141.5717, "volume": 446.0}, {"date": "2018-06-05", "close": 154.1692, "volume": 1141.0}, {"date": "2018-06-06", "close": 154.769, "volume": 760.0}, {"date": "2018-06-07", "close": 151.7696, "volume": 1325.0}, {"date": "2018-06-08", "close": 167.3665, "volume": 4051.0}, {"date": "2018-06-11", "close": 165.5669, "volume": 951.0}, {"date": "2018-06-12", "close": 159.5681, "volume": 2636.0}, {"date": "2018-06-13", "close": 163.1674, "volume": 695.0}, {"date": "2018-06-14", "close": 172.7654, "volume": 1696.0}, {"date": "2018-06-15", "close": 178.1644, "volume": 4626.0}, {"date": "2018-06-18", "close": 171.5657, "volume": 1938.0}, {"date": "2018-06-19", "close": 162.5675, "volume": 985.0}, {"date": "2018-06-20", "close": 169.766, "volume": 5461.0}, {"date": "2018-06-21", "close": 173.3653, "volume": 2254.0}, {"date": "2018-06-22", "close": 168.5663, "volume": 1292.0}, {"date": "2018-06-25", "close": 161.9676, "volume": 1035.0}, {"date": "2018-06-26", "close": 153.5693, "volume": 2169.0}, {"date": "2018-06-27", "close": 146.9706, "volume": 2104.0}, {"date": "2018-06-28", "close": 149.3701, "volume": 930.0}, {"date": "2018-06-29", "close": 149.97, "volume": 588.0}, {"date": "2018-07-02", "close": 146.9706, "volume": 587.0}, {"date": "2018-07-03", "close": 149.97, "volume": 408.0}, {"date": "2018-07-05", "close": 151.7696, "volume": 193.0}, {"date": "2018-07-06", "close": 148.7702, "volume": 918.0}, {"date": "2018-07-09", "close": 148.7702, "volume": 1131.0}, {"date": "2018-07-10", "close": 149.3701, "volume": 374.0}, {"date": "2018-07-11", "close": 147.5705, "volume": 778.0}, {"date": "2018-07-12", "close": 150.5699, "volume": 441.0}, {"date": "2018-07-13", "close": 149.3761, "volume": 616.0}, {"date": "2018-07-16", "close": 147.5705, "volume": 1668.0}, {"date": "2018-07-17", "close": 146.3707, "volume": 1654.0}, {"date": "2018-07-18", "close": 143.9712, "volume": 527.0}, {"date": "2018-07-19", "close": 145.7708, "volume": 2487.0}, {"date": "2018-07-20", "close": 142.1716, "volume": 826.0}, {"date": "2018-07-23", "close": 142.1716, "volume": 500.0}, {"date": "2018-07-24", "close": 141.5717, "volume": 1214.0}, {"date": "2018-07-25", "close": 139.772, "volume": 1226.0}, {"date": "2018-07-26", "close": 130.174, "volume": 1046.0}, {"date": "2018-07-27", "close": 131.9736, "volume": 2765.0}, {"date": "2018-07-30", "close": 136.1728, "volume": 832.0}, {"date": "2018-07-31", "close": 132.5735, "volume": 1783.0}, {"date": "2018-08-01", "close": 136.7726, "volume": 3230.0}, {"date": "2018-08-02", "close": 142.7714, "volume": 2907.0}, {"date": "2018-08-03", "close": 144.5711, "volume": 10843.0}, {"date": "2018-08-06", "close": 140.9718, "volume": 1975.0}, {"date": "2018-08-07", "close": 140.072, "volume": 1494.0}, {"date": "2018-08-08", "close": 137.9724, "volume": 1052.0}, {"date": "2018-08-09", "close": 143.9712, "volume": 6089.0}, {"date": "2018-08-10", "close": 146.3707, "volume": 2892.0}, {"date": "2018-08-13", "close": 156.8686, "volume": 9874.0}, {"date": "2018-08-14", "close": 161.9676, "volume": 5760.0}, {"date": "2018-08-15", "close": 158.9682, "volume": 4766.0}, {"date": "2018-08-16", "close": 162.5675, "volume": 3730.0}, {"date": "2018-08-17", "close": 158.3683, "volume": 2899.0}, {"date": "2018-08-20", "close": 155.9688, "volume": 1580.0}, {"date": "2018-08-21", "close": 147.5705, "volume": 8791.0}, {"date": "2018-08-22", "close": 142.7714, "volume": 2691.0}, {"date": "2018-08-23", "close": 142.7714, "volume": 2839.0}, {"date": "2018-08-24", "close": 144.5711, "volume": 2556.0}, {"date": "2018-08-27", "close": 148.7702, "volume": 1390.0}, {"date": "2018-08-28", "close": 148.7702, "volume": 2339.0}, {"date": "2018-08-29", "close": 154.1692, "volume": 2001.0}, {"date": "2018-08-30", "close": 152.9694, "volume": 1866.0}, {"date": "2018-08-31", "close": 175.165, "volume": 14040.0}, {"date": "2018-09-04", "close": 166.1668, "volume": 9084.0}, {"date": "2018-09-05", "close": 45.5909, "volume": 242004.0}, {"date": "2018-09-06", "close": 42.6335, "volume": 75281.0}, {"date": "2018-09-07", "close": 42.8914, "volume": 40386.0}, {"date": "2018-09-10", "close": 37.6185, "volume": 48738.0}, {"date": "2018-09-11", "close": 39.6221, "volume": 35117.0}, {"date": "2018-09-12", "close": 38.6203, "volume": 22391.0}, {"date": "2018-09-13", "close": 35.027, "volume": 22616.0}, {"date": "2018-09-14", "close": 31.7936, "volume": 20752.0}, {"date": "2018-09-17", "close": 32.5735, "volume": 8523.0}, {"date": "2018-09-18", "close": 32.3935, "volume": 8033.0}, {"date": "2018-09-19", "close": 33.5993, "volume": 10757.0}, {"date": "2018-09-20", "close": 35.8128, "volume": 31637.0}, {"date": "2018-09-21", "close": 36.1668, "volume": 25019.0}, {"date": "2018-09-24", "close": 37.1926, "volume": 13017.0}, {"date": "2018-09-25", "close": 35.3809, "volume": 9242.0}, {"date": "2018-09-26", "close": 34.4931, "volume": 18412.0}, {"date": "2018-09-27", "close": 33.5273, "volume": 90864.0}, {"date": "2018-09-28", "close": 32.6935, "volume": 33269.0}, {"date": "2018-10-01", "close": 34.0732, "volume": 17904.0}, {"date": "2018-10-02", "close": 33.2993, "volume": 11784.0}, {"date": "2018-10-03", "close": 39.5921, "volume": 65588.0}, {"date": "2018-10-04", "close": 59.988, "volume": 762647.0}, {"date": "2018-10-05", "close": 36.2328, "volume": 284054.0}, {"date": "2018-10-08", "close": 35.3929, "volume": 46213.0}, {"date": "2018-10-09", "close": 33.5933, "volume": 43420.0}, {"date": "2018-10-10", "close": 31.1938, "volume": 128139.0}, {"date": "2018-10-11", "close": 30.12, "volume": 70391.0}, {"date": "2018-10-12", "close": 33.7552, "volume": 128020.0}, {"date": "2018-10-15", "close": 37.6125, "volume": 166352.0}, {"date": "2018-10-16", "close": 40.7738, "volume": 231471.0}, {"date": "2018-10-17", "close": 44.0912, "volume": 236735.0}, {"date": "2018-10-18", "close": 52.4895, "volume": 414323.0}, {"date": "2018-10-19", "close": 43.5333, "volume": 209201.0}, {"date": "2018-10-22", "close": 41.2358, "volume": 76271.0}, {"date": "2018-10-23", "close": 43.1914, "volume": 70845.0}, {"date": "2018-10-24", "close": 42.5915, "volume": 94809.0}, {"date": "2018-10-25", "close": 45.015, "volume": 194214.0}, {"date": "2018-10-26", "close": 47.0246, "volume": 114844.0}, {"date": "2018-10-29", "close": 43.1854, "volume": 155840.0}, {"date": "2018-10-30", "close": 40.4919, "volume": 49630.0}, {"date": "2018-10-31", "close": 41.0918, "volume": 42520.0}, {"date": "2018-11-01", "close": 40.126, "volume": 102245.0}, {"date": "2018-11-02", "close": 33.0834, "volume": 111206.0}, {"date": "2018-11-05", "close": 32.9094, "volume": 50667.0}, {"date": "2018-11-06", "close": 33.6533, "volume": 45234.0}, {"date": "2018-11-07", "close": 32.0936, "volume": 64511.0}, {"date": "2018-11-08", "close": 32.3935, "volume": 58496.0}, {"date": "2018-11-09", "close": 30.5939, "volume": 29987.0}, {"date": "2018-11-12", "close": 28.5423, "volume": 81266.0}, {"date": "2018-11-13", "close": 26.3947, "volume": 44392.0}, {"date": "2018-11-14", "close": 23.9952, "volume": 54703.0}, {"date": "2018-11-15", "close": 26.3947, "volume": 52213.0}, {"date": "2018-11-16", "close": 26.7606, "volume": 24630.0}, {"date": "2018-11-19", "close": 26.9946, "volume": 16326.0}, {"date": "2018-11-20", "close": 26.9826, "volume": 15908.0}, {"date": "2018-11-21", "close": 32.3815, "volume": 64603.0}, {"date": "2018-11-23", "close": 31.8116, "volume": 19376.0}, {"date": "2018-11-26", "close": 33.0234, "volume": 50763.0}, {"date": "2018-11-27", "close": 31.7337, "volume": 23791.0}, {"date": "2018-11-28", "close": 32.3935, "volume": 22677.0}, {"date": "2018-11-29", "close": 28.4883, "volume": 52824.0}, {"date": "2018-11-30", "close": 25.6749, "volume": 40746.0}, {"date": "2018-12-03", "close": 25.075, "volume": 25769.0}, {"date": "2018-12-04", "close": 25.2729, "volume": 16960.0}, {"date": "2018-12-06", "close": 25.4529, "volume": 14546.0}, {"date": "2018-12-07", "close": 29.0942, "volume": 36347.0}, {"date": "2018-12-10", "close": 27.9004, "volume": 13403.0}, {"date": "2018-12-11", "close": 26.5387, "volume": 10137.0}, {"date": "2018-12-12", "close": 32.0936, "volume": 126191.0}, {"date": "2018-12-13", "close": 31.0498, "volume": 26235.0}, {"date": "2018-12-14", "close": 32.9034, "volume": 44877.0}, {"date": "2018-12-17", "close": 34.0132, "volume": 54967.0}, {"date": "2018-12-18", "close": 31.7816, "volume": 48600.0}, {"date": "2018-12-19", "close": 31.9916, "volume": 62807.0}, {"date": "2018-12-20", "close": 28.3983, "volume": 48866.0}, {"date": "2018-12-21", "close": 28.1944, "volume": 143543.0}, {"date": "2018-12-24", "close": 7.7984, "volume": 424078.0}, {"date": "2018-12-26", "close": 6.8986, "volume": 153418.0}, {"date": "2018-12-27", "close": 5.7049, "volume": 178108.0}, {"date": "2018-12-28", "close": 5.5189, "volume": 145509.0}, {"date": "2018-12-31", "close": 5.3029, "volume": 121519.0}, {"date": "2019-01-02", "close": 7.3545, "volume": 346515.0}, {"date": "2019-01-03", "close": 11.0378, "volume": 1521045.0}, {"date": "2019-01-04", "close": 13.4673, "volume": 654237.0}, {"date": "2019-01-07", "close": 12.8854, "volume": 267111.0}, {"date": "2019-01-08", "close": 11.5777, "volume": 152501.0}, {"date": "2019-01-09", "close": 11.2837, "volume": 159962.0}, {"date": "2019-01-10", "close": 10.5039, "volume": 98241.0}, {"date": "2019-01-11", "close": 10.228, "volume": 130074.0}, {"date": "2019-01-14", "close": 9.5981, "volume": 75805.0}, {"date": "2019-01-15", "close": 9.1482, "volume": 83399.0}, {"date": "2019-01-16", "close": 8.5783, "volume": 65317.0}, {"date": "2019-01-17", "close": 9.2801, "volume": 194865.0}, {"date": "2019-01-18", "close": 9.2861, "volume": 53156.0}, {"date": "2019-01-22", "close": 8.8062, "volume": 59122.0}, {"date": "2019-01-23", "close": 8.5543, "volume": 52577.0}, {"date": "2019-01-24", "close": 8.4703, "volume": 44667.0}, {"date": "2019-01-25", "close": 8.2843, "volume": 60049.0}, {"date": "2019-01-28", "close": 8.2184, "volume": 60942.0}, {"date": "2019-01-29", "close": 8.1944, "volume": 41613.0}, {"date": "2019-01-30", "close": 8.2783, "volume": 42861.0}, {"date": "2019-01-31", "close": 12.4775, "volume": 690775.0}, {"date": "2019-02-01", "close": 10.6179, "volume": 245210.0}, {"date": "2019-02-04", "close": 10.5759, "volume": 124080.0}, {"date": "2019-02-05", "close": 10.072, "volume": 60193.0}, {"date": "2019-02-06", "close": 10.3179, "volume": 43937.0}, {"date": "2019-02-07", "close": 10.4619, "volume": 113284.0}, {"date": "2019-02-08", "close": 7.6785, "volume": 582803.0}, {"date": "2019-02-11", "close": 7.7924, "volume": 179091.0}, {"date": "2019-02-12", "close": 7.8584, "volume": 143307.0}, {"date": "2019-02-13", "close": 8.0384, "volume": 102384.0}, {"date": "2019-02-14", "close": 7.9364, "volume": 70027.0}, {"date": "2019-02-15", "close": 7.8044, "volume": 50634.0}, {"date": "2019-02-19", "close": 7.7984, "volume": 77409.0}, {"date": "2019-02-20", "close": 7.9184, "volume": 73569.0}, {"date": "2019-02-21", "close": 8.0144, "volume": 60814.0}, {"date": "2019-02-22", "close": 7.7984, "volume": 44942.0}, {"date": "2019-02-25", "close": 7.9064, "volume": 48337.0}, {"date": "2019-02-26", "close": 7.7265, "volume": 81102.0}, {"date": "2019-02-27", "close": 7.6428, "volume": 58894.0}, {"date": "2019-02-28", "close": 7.4265, "volume": 68008.0}, {"date": "2019-03-01", "close": 7.3821, "volume": 34708.0}, {"date": "2019-03-04", "close": 7.1686, "volume": 55457.0}, {"date": "2019-03-05", "close": 7.361, "volume": 48445.0}, {"date": "2019-03-06", "close": 6.9646, "volume": 29251.0}, {"date": "2019-03-07", "close": 7.3965, "volume": 85101.0}, {"date": "2019-03-08", "close": 7.0666, "volume": 50893.0}, {"date": "2019-03-11", "close": 7.2705, "volume": 46449.0}, {"date": "2019-03-12", "close": 7.2406, "volume": 44265.0}, {"date": "2019-03-13", "close": 7.3305, "volume": 56305.0}, {"date": "2019-03-14", "close": 7.1986, "volume": 41251.0}, {"date": "2019-03-15", "close": 7.0186, "volume": 49181.0}, {"date": "2019-03-18", "close": 7.1266, "volume": 118593.0}, {"date": "2019-03-19", "close": 8.9382, "volume": 1114210.0}, {"date": "2019-03-20", "close": 8.3263, "volume": 262352.0}, {"date": "2019-03-21", "close": 7.6245, "volume": 104587.0}, {"date": "2019-03-22", "close": 7.2495, "volume": 100378.0}, {"date": "2019-03-25", "close": 7.088, "volume": 101782.0}, {"date": "2019-03-26", "close": 7.0006, "volume": 45429.0}, {"date": "2019-03-27", "close": 7.0186, "volume": 56642.0}, {"date": "2019-03-28", "close": 7.1986, "volume": 82634.0}, {"date": "2019-03-29", "close": 6.9406, "volume": 52272.0}, {"date": "2019-04-01", "close": 6.9166, "volume": 56335.0}, {"date": "2019-04-02", "close": 6.9526, "volume": 47168.0}, {"date": "2019-04-03", "close": 6.8686, "volume": 50723.0}, {"date": "2019-04-04", "close": 6.6366, "volume": 57901.0}, {"date": "2019-04-05", "close": 6.6527, "volume": 107330.0}, {"date": "2019-04-08", "close": 10.3779, "volume": 1920611.0}, {"date": "2019-04-09", "close": 12.6875, "volume": 767534.0}, {"date": "2019-04-10", "close": 10.7978, "volume": 310771.0}, {"date": "2019-04-11", "close": 10.234, "volume": 171899.0}, {"date": "2019-04-12", "close": 13.6653, "volume": 590037.0}, {"date": "2019-04-15", "close": 12.5675, "volume": 253191.0}, {"date": "2019-04-16", "close": 11.5177, "volume": 160252.0}, {"date": "2019-04-17", "close": 12.0036, "volume": 124643.0}, {"date": "2019-04-18", "close": 11.6377, "volume": 94053.0}, {"date": "2019-04-22", "close": 10.9178, "volume": 74233.0}, {"date": "2019-04-23", "close": 11.1578, "volume": 72207.0}, {"date": "2019-04-24", "close": 11.0018, "volume": 55493.0}, {"date": "2019-04-25", "close": 10.6599, "volume": 63402.0}, {"date": "2019-04-26", "close": 10.228, "volume": 88742.0}, {"date": "2019-04-29", "close": 11.3977, "volume": 291300.0}, {"date": "2019-04-30", "close": 11.3557, "volume": 116629.0}, {"date": "2019-05-01", "close": 11.2478, "volume": 62310.0}, {"date": "2019-05-02", "close": 11.0318, "volume": 72554.0}, {"date": "2019-05-03", "close": 11.0498, "volume": 52022.0}, {"date": "2019-05-06", "close": 11.3137, "volume": 80400.0}, {"date": "2019-05-07", "close": 11.2118, "volume": 43946.0}, {"date": "2019-05-08", "close": 11.6977, "volume": 68139.0}, {"date": "2019-05-09", "close": 12.4175, "volume": 351472.0}, {"date": "2019-05-10", "close": 11.5777, "volume": 107921.0}, {"date": "2019-05-13", "close": 11.5777, "volume": 102129.0}, {"date": "2019-05-14", "close": 11.5477, "volume": 58158.0}, {"date": "2019-05-15", "close": 11.5417, "volume": 86630.0}, {"date": "2019-05-16", "close": 11.0378, "volume": 99757.0}, {"date": "2019-05-17", "close": 10.4439, "volume": 114147.0}, {"date": "2019-05-20", "close": 10.5759, "volume": 60207.0}, {"date": "2019-05-21", "close": 10.6239, "volume": 51013.0}, {"date": "2019-05-22", "close": 10.5579, "volume": 39712.0}, {"date": "2019-05-23", "close": 10.228, "volume": 39524.0}, {"date": "2019-05-24", "close": 10.2579, "volume": 33627.0}, {"date": "2019-05-28", "close": 10.3818, "volume": 33019.0}, {"date": "2019-05-29", "close": 10.198, "volume": 45733.0}, {"date": "2019-05-30", "close": 10.2639, "volume": 66093.0}, {"date": "2019-05-31", "close": 11.4997, "volume": 349310.0}, {"date": "2019-06-03", "close": 11.3857, "volume": 71435.0}, {"date": "2019-06-04", "close": 10.7499, "volume": 64661.0}, {"date": "2019-06-05", "close": 10.7978, "volume": 51469.0}, {"date": "2019-06-06", "close": 10.7978, "volume": 51278.0}, {"date": "2019-06-07", "close": 11.0798, "volume": 62785.0}, {"date": "2019-06-10", "close": 11.9316, "volume": 126607.0}, {"date": "2019-06-11", "close": 13.1974, "volume": 160990.0}, {"date": "2019-06-12", "close": 18.0024, "volume": 934557.0}, {"date": "2019-06-13", "close": 18.5963, "volume": 684644.0}, {"date": "2019-06-14", "close": 17.9364, "volume": 252106.0}, {"date": "2019-06-17", "close": 14.3371, "volume": 373031.0}, {"date": "2019-06-18", "close": 12.5915, "volume": 194178.0}, {"date": "2019-06-19", "close": 12.2975, "volume": 120281.0}, {"date": "2019-06-20", "close": 11.7576, "volume": 146003.0}, {"date": "2019-06-21", "close": 11.2657, "volume": 94469.0}, {"date": "2019-06-24", "close": 11.4517, "volume": 136261.0}, {"date": "2019-06-25", "close": 11.7576, "volume": 121333.0}, {"date": "2019-06-26", "close": 11.2298, "volume": 66692.0}, {"date": "2019-06-27", "close": 11.2298, "volume": 84885.0}, {"date": "2019-06-28", "close": 11.4697, "volume": 90428.0}, {"date": "2019-07-01", "close": 11.8476, "volume": 61415.0}, {"date": "2019-07-02", "close": 11.5597, "volume": 53059.0}, {"date": "2019-07-03", "close": 11.5897, "volume": 45974.0}, {"date": "2019-07-05", "close": 11.9796, "volume": 78488.0}, {"date": "2019-07-08", "close": 12.7714, "volume": 158784.0}, {"date": "2019-07-09", "close": 12.383, "volume": 75264.0}, {"date": "2019-07-10", "close": 11.8776, "volume": 75062.0}, {"date": "2019-07-11", "close": 12.1656, "volume": 131571.0}, {"date": "2019-07-12", "close": 11.9976, "volume": 51832.0}, {"date": "2019-07-15", "close": 12.4235, "volume": 81767.0}, {"date": "2019-07-16", "close": 13.1854, "volume": 146948.0}, {"date": "2019-07-17", "close": 12.7175, "volume": 67537.0}, {"date": "2019-07-18", "close": 12.2412, "volume": 61653.0}, {"date": "2019-07-19", "close": 11.9916, "volume": 50964.0}, {"date": "2019-07-22", "close": 11.7636, "volume": 65006.0}, {"date": "2019-07-23", "close": 12.1176, "volume": 36712.0}, {"date": "2019-07-24", "close": 11.8056, "volume": 30492.0}, {"date": "2019-07-25", "close": 11.7576, "volume": 29578.0}, {"date": "2019-07-26", "close": 11.5357, "volume": 37848.0}, {"date": "2019-07-29", "close": 11.1578, "volume": 54345.0}, {"date": "2019-07-30", "close": 11.3677, "volume": 29982.0}, {"date": "2019-07-31", "close": 10.7978, "volume": 70754.0}, {"date": "2019-08-01", "close": 11.0138, "volume": 45565.0}, {"date": "2019-08-02", "close": 11.5597, "volume": 146788.0}, {"date": "2019-08-05", "close": 10.9238, "volume": 55597.0}, {"date": "2019-08-06", "close": 10.9538, "volume": 32772.0}, {"date": "2019-08-07", "close": 11.1638, "volume": 38232.0}, {"date": "2019-08-08", "close": 11.1878, "volume": 42404.0}, {"date": "2019-08-09", "close": 11.2597, "volume": 29324.0}, {"date": "2019-08-12", "close": 11.7037, "volume": 131316.0}, {"date": "2019-08-13", "close": 11.3617, "volume": 57598.0}, {"date": "2019-08-14", "close": 11.1158, "volume": 69760.0}, {"date": "2019-08-15", "close": 10.9778, "volume": 45133.0}, {"date": "2019-08-16", "close": 11.2118, "volume": 53005.0}, {"date": "2019-08-19", "close": 11.6317, "volume": 69372.0}, {"date": "2019-08-20", "close": 12.9454, "volume": 197558.0}, {"date": "2019-08-21", "close": 12.6575, "volume": 261374.0}, {"date": "2019-08-22", "close": 12.5855, "volume": 60998.0}, {"date": "2019-08-23", "close": 12.2975, "volume": 56746.0}, {"date": "2019-08-26", "close": 12.6335, "volume": 71515.0}, {"date": "2019-08-27", "close": 12.9994, "volume": 52830.0}, {"date": "2019-08-28", "close": 13.7358, "volume": 120935.0}, {"date": "2019-08-29", "close": 13.6653, "volume": 185046.0}, {"date": "2019-08-30", "close": 14.3971, "volume": 197203.0}, {"date": "2019-09-03", "close": 15.6389, "volume": 312487.0}, {"date": "2019-09-04", "close": 15.177, "volume": 173837.0}, {"date": "2019-09-05", "close": 15.057, "volume": 100453.0}, {"date": "2019-09-06", "close": 16.1308, "volume": 144698.0}, {"date": "2019-09-09", "close": 16.2687, "volume": 149552.0}, {"date": "2019-09-10", "close": 14.5111, "volume": 176796.0}, {"date": "2019-09-11", "close": 14.4931, "volume": 188144.0}, {"date": "2019-09-12", "close": 12.3642, "volume": 158420.0}, {"date": "2019-09-13", "close": 13.2993, "volume": 159632.0}, {"date": "2019-09-16", "close": 13.0714, "volume": 89592.0}, {"date": "2019-09-17", "close": 13.2573, "volume": 91656.0}, {"date": "2019-09-18", "close": 13.7972, "volume": 177080.0}, {"date": "2019-09-19", "close": 13.4853, "volume": 98152.0}, {"date": "2019-09-20", "close": 13.1974, "volume": 105304.0}, {"date": "2019-09-23", "close": 13.1434, "volume": 53824.0}, {"date": "2019-09-24", "close": 13.1974, "volume": 60813.0}, {"date": "2019-09-25", "close": 14.2172, "volume": 147563.0}, {"date": "2019-09-26", "close": 14.0372, "volume": 678127.0}, {"date": "2019-09-27", "close": 9.7181, "volume": 166700.0}, {"date": "2019-09-30", "close": 2.85, "volume": 3376355.0}, {"date": "2019-10-01", "close": 2.19, "volume": 1869131.0}, {"date": "2019-10-02", "close": 1.91, "volume": 1635802.0}, {"date": "2019-10-03", "close": 2.02, "volume": 1457396.0}, {"date": "2019-10-04", "close": 1.93, "volume": 2607787.0}, {"date": "2019-10-07", "close": 1.87, "volume": 1118554.0}, {"date": "2019-10-08", "close": 1.28, "volume": 2796439.0}, {"date": "2019-10-09", "close": 1.72, "volume": 20008830.0}, {"date": "2019-10-10", "close": 1.59, "volume": 4066479.0}, {"date": "2019-10-11", "close": 1.53, "volume": 1398958.0}, {"date": "2019-10-14", "close": 1.44, "volume": 1276132.0}, {"date": "2019-10-15", "close": 1.53, "volume": 2340617.0}, {"date": "2019-10-16", "close": 2.07, "volume": 10629040.0}, {"date": "2019-10-17", "close": 1.82, "volume": 1964845.0}, {"date": "2019-10-18", "close": 2.15, "volume": 3204458.0}, {"date": "2019-10-21", "close": 2.01, "volume": 1819236.0}, {"date": "2019-10-22", "close": 1.97, "volume": 633412.0}, {"date": "2019-10-23", "close": 1.91, "volume": 952999.0}, {"date": "2019-10-24", "close": 1.9, "volume": 421403.0}, {"date": "2019-10-25", "close": 1.76, "volume": 817783.0}, {"date": "2019-10-28", "close": 1.67, "volume": 452443.0}, {"date": "2019-10-29", "close": 1.5, "volume": 929677.0}, {"date": "2019-10-30", "close": 1.52, "volume": 394287.0}, {"date": "2019-10-31", "close": 1.62, "volume": 971999.0}, {"date": "2019-11-01", "close": 1.52, "volume": 594130.0}, {"date": "2019-11-04", "close": 1.52, "volume": 358272.0}, {"date": "2019-11-05", "close": 1.45, "volume": 518743.0}, {"date": "2019-11-06", "close": 1.31, "volume": 1626697.0}, {"date": "2019-11-07", "close": 1.16, "volume": 1799298.0}, {"date": "2019-11-08", "close": 1.0, "volume": 3868126.0}, {"date": "2019-11-11", "close": 0.8409, "volume": 3517832.0}, {"date": "2019-11-12", "close": 0.6897, "volume": 3103232.0}, {"date": "2019-11-13", "close": 0.5732, "volume": 3820830.0}, {"date": "2019-11-14", "close": 0.5699, "volume": 5323929.0}, {"date": "2019-11-15", "close": 0.5595, "volume": 2430658.0}, {"date": "2019-11-18", "close": 0.4111, "volume": 5904153.0}, {"date": "2019-11-19", "close": 0.36, "volume": 4635895.0}, {"date": "2019-11-20", "close": 0.29, "volume": 6954306.0}, {"date": "2019-11-21", "close": 0.3089, "volume": 11096820.0}, {"date": "2019-11-22", "close": 0.2825, "volume": 8660367.0}, {"date": "2019-11-25", "close": 0.2659, "volume": 5969573.0}, {"date": "2019-11-26", "close": 0.309, "volume": 17240720.0}, {"date": "2019-11-27", "close": 0.358, "volume": 40777840.0}, {"date": "2019-11-29", "close": 0.3793, "volume": 8567588.0}, {"date": "2019-12-02", "close": 0.4245, "volume": 17243350.0}, {"date": "2019-12-03", "close": 0.44, "volume": 11447770.0}, {"date": "2019-12-04", "close": 0.426, "volume": 6239550.0}, {"date": "2019-12-05", "close": 0.4021, "volume": 9100385.0}, {"date": "2019-12-06", "close": 0.4101, "volume": 3977745.0}, {"date": "2019-12-09", "close": 0.386, "volume": 5745580.0}, {"date": "2019-12-10", "close": 0.3931, "volume": 5593249.0}, {"date": "2019-12-11", "close": 0.3751, "volume": 4526739.0}, {"date": "2019-12-12", "close": 0.3495, "volume": 6134115.0}, {"date": "2019-12-13", "close": 0.34, "volume": 2723613.0}, {"date": "2019-12-16", "close": 0.3925, "volume": 14269030.0}, {"date": "2019-12-17", "close": 0.3875, "volume": 8250882.0}, {"date": "2019-12-18", "close": 0.384, "volume": 4578893.0}, {"date": "2019-12-19", "close": 0.3625, "volume": 4276615.0}, {"date": "2019-12-20", "close": 0.405, "volume": 17171180.0}, {"date": "2019-12-23", "close": 0.39, "volume": 4714639.0}, {"date": "2019-12-24", "close": 0.3878, "volume": 2236797.0}, {"date": "2019-12-26", "close": 0.4025, "volume": 4224823.0}, {"date": "2019-12-27", "close": 0.4, "volume": 3501237.0}, {"date": "2019-12-30", "close": 0.579, "volume": 26859610.0}, {"date": "2019-12-31", "close": 0.52, "volume": 14792460.0}, {"date": "2020-01-02", "close": 0.5107, "volume": 9535726.0}, {"date": "2020-01-03", "close": 0.539, "volume": 8014376.0}, {"date": "2020-01-06", "close": 0.69, "volume": 20564490.0}, {"date": "2020-01-07", "close": 0.6367, "volume": 10015350.0}, {"date": "2020-01-08", "close": 0.5926, "volume": 4866229.0}, {"date": "2020-01-09", "close": 0.67, "volume": 10439640.0}, {"date": "2020-01-10", "close": 0.6249, "volume": 4575028.0}, {"date": "2020-01-13", "close": 0.58, "volume": 4873721.0}, {"date": "2020-01-14", "close": 0.6, "volume": 2896795.0}, {"date": "2020-01-15", "close": 0.665, "volume": 12880040.0}, {"date": "2020-01-16", "close": 0.6965, "volume": 9066052.0}, {"date": "2020-01-17", "close": 0.7278, "volume": 21466350.0}, {"date": "2020-01-21", "close": 0.69, "volume": 5559075.0}, {"date": "2020-01-22", "close": 0.707, "volume": 6723401.0}, {"date": "2020-01-23", "close": 0.6976, "volume": 3022725.0}, {"date": "2020-01-24", "close": 0.6695, "volume": 6225121.0}, {"date": "2020-01-27", "close": 0.5924, "volume": 4600618.0}, {"date": "2020-01-28", "close": 0.6288, "volume": 3477651.0}, {"date": "2020-01-29", "close": 0.59, "volume": 2091410.0}, {"date": "2020-01-30", "close": 0.5346, "volume": 3879647.0}, {"date": "2020-01-31", "close": 0.5302, "volume": 3117429.0}, {"date": "2020-02-03", "close": 0.52, "volume": 1906093.0}, {"date": "2020-02-04", "close": 0.5512, "volume": 2217346.0}, {"date": "2020-02-05", "close": 0.5439, "volume": 1665985.0}, {"date": "2020-02-06", "close": 0.5351, "volume": 1481283.0}, {"date": "2020-02-07", "close": 0.5107, "volume": 1883080.0}, {"date": "2020-02-10", "close": 0.56, "volume": 2622076.0}, {"date": "2020-02-11", "close": 0.6071, "volume": 5232229.0}, {"date": "2020-02-12", "close": 0.568, "volume": 2476485.0}, {"date": "2020-02-13", "close": 0.5599, "volume": 2013344.0}, {"date": "2020-02-14", "close": 0.5653, "volume": 1540167.0}, {"date": "2020-02-18", "close": 0.54, "volume": 2076818.0}, {"date": "2020-02-19", "close": 0.535, "volume": 1887622.0}, {"date": "2020-02-20", "close": 0.54, "volume": 2382007.0}, {"date": "2020-02-21", "close": 0.517, "volume": 1836074.0}, {"date": "2020-02-24", "close": 0.511, "volume": 3001661.0}, {"date": "2020-02-25", "close": 0.4643, "volume": 1616868.0}, {"date": "2020-02-26", "close": 0.4169, "volume": 2078617.0}, {"date": "2020-02-27", "close": 0.4113, "volume": 2534846.0}, {"date": "2020-02-28", "close": 0.45, "volume": 3799548.0}, {"date": "2020-03-02", "close": 0.478, "volume": 1828312.0}, {"date": "2020-03-03", "close": 0.4865, "volume": 5491771.0}, {"date": "2020-03-04", "close": 0.462, "volume": 1847145.0}, {"date": "2020-03-05", "close": 0.485, "volume": 3164749.0}, {"date": "2020-03-06", "close": 0.4603, "volume": 1526745.0}, {"date": "2020-03-09", "close": 0.3947, "volume": 1781316.0}, {"date": "2020-03-10", "close": 0.4, "volume": 1631142.0}, {"date": "2020-03-11", "close": 0.3612, "volume": 1328055.0}, {"date": "2020-03-12", "close": 0.328, "volume": 1385994.0}, {"date": "2020-03-13", "close": 0.3063, "volume": 1571175.0}, {"date": "2020-03-16", "close": 0.2602, "volume": 1351654.0}, {"date": "2020-03-17", "close": 0.2916, "volume": 1598820.0}, {"date": "2020-03-18", "close": 0.275, "volume": 1065740.0}, {"date": "2020-03-19", "close": 0.2967, "volume": 831688.0}, {"date": "2020-03-20", "close": 0.306, "volume": 1362321.0}, {"date": "2020-03-23", "close": 0.2878, "volume": 1420710.0}, {"date": "2020-03-24", "close": 0.3048, "volume": 1279097.0}, {"date": "2020-03-25", "close": 0.3035, "volume": 1193828.0}, {"date": "2020-03-26", "close": 0.35, "volume": 2801849.0}, {"date": "2020-03-27", "close": 0.2999, "volume": 3373896.0}, {"date": "2020-03-30", "close": 0.295, "volume": 1547478.0}, {"date": "2020-03-31", "close": 0.2811, "volume": 1416015.0}, {"date": "2020-04-01", "close": 0.2827, "volume": 1216396.0}, {"date": "2020-04-02", "close": 0.28, "volume": 1181734.0}, {"date": "2020-04-03", "close": 0.28, "volume": 951942.0}, {"date": "2020-04-06", "close": 0.2885, "volume": 1014860.0}, {"date": "2020-04-07", "close": 0.3153, "volume": 1476461.0}, {"date": "2020-04-08", "close": 0.3072, "volume": 1153008.0}, {"date": "2020-04-09", "close": 0.3111, "volume": 1010811.0}, {"date": "2020-04-13", "close": 0.317, "volume": 931148.0}, {"date": "2020-04-14", "close": 0.32, "volume": 1794082.0}, {"date": "2020-04-15", "close": 0.42, "volume": 8872741.0}, {"date": "2020-04-16", "close": 0.4309, "volume": 11553520.0}, {"date": "2020-04-17", "close": 0.465, "volume": 3546537.0}, {"date": "2020-04-20", "close": 0.43, "volume": 2087679.0}, {"date": "2020-04-21", "close": 0.395, "volume": 1682888.0}, {"date": "2020-04-22", "close": 0.34, "volume": 16595130.0}, {"date": "2020-04-23", "close": 0.3219, "volume": 5313802.0}, {"date": "2020-04-24", "close": 0.3111, "volume": 5859557.0}, {"date": "2020-04-27", "close": 0.32, "volume": 4602118.0}, {"date": "2020-04-28", "close": 0.3192, "volume": 4071341.0}, {"date": "2020-04-29", "close": 0.3171, "volume": 3498048.0}, {"date": "2020-04-30", "close": 0.313, "volume": 3623395.0}, {"date": "2020-05-01", "close": 0.336, "volume": 24470040.0}, {"date": "2020-05-04", "close": 0.3442, "volume": 22211580.0}, {"date": "2020-05-05", "close": 0.3395, "volume": 8476728.0}, {"date": "2020-05-06", "close": 0.3342, "volume": 8090019.0}, {"date": "2020-05-07", "close": 0.33, "volume": 5510945.0}, {"date": "2020-05-08", "close": 0.3153, "volume": 6854936.0}, {"date": "2020-05-11", "close": 0.33, "volume": 6221258.0}, {"date": "2020-05-12", "close": 0.3351, "volume": 3971433.0}, {"date": "2020-05-13", "close": 0.3128, "volume": 5407724.0}, {"date": "2020-05-14", "close": 0.3013, "volume": 5614574.0}, {"date": "2020-05-15", "close": 0.2999, "volume": 4235309.0}, {"date": "2020-05-18", "close": 0.305, "volume": 4182030.0}, {"date": "2020-05-19", "close": 0.3147, "volume": 9321627.0}, {"date": "2020-05-20", "close": 0.31, "volume": 6155433.0}, {"date": "2020-05-21", "close": 0.3188, "volume": 5673339.0}, {"date": "2020-05-22", "close": 0.312, "volume": 18542750.0}, {"date": "2020-05-26", "close": 0.3295, "volume": 19321680.0}, {"date": "2020-05-27", "close": 0.323, "volume": 11254190.0}, {"date": "2020-05-28", "close": 0.312, "volume": 9571212.0}, {"date": "2020-05-29", "close": 0.31, "volume": 12063570.0}, {"date": "2020-06-01", "close": 0.23, "volume": 49609410.0}, {"date": "2020-06-02", "close": 0.2205, "volume": 10876750.0}, {"date": "2020-06-03", "close": 0.2226, "volume": 12129040.0}, {"date": "2020-06-04", "close": 0.225, "volume": 12653980.0}, {"date": "2020-06-05", "close": 0.2499, "volume": 34627010.0}, {"date": "2020-06-08", "close": 0.2844, "volume": 24227110.0}, {"date": "2020-06-09", "close": 0.299, "volume": 15604270.0}, {"date": "2020-06-10", "close": 0.2813, "volume": 14576390.0}, {"date": "2020-06-11", "close": 0.25, "volume": 9716333.0}, {"date": "2020-06-12", "close": 0.27, "volume": 6369541.0}, {"date": "2020-06-15", "close": 0.27, "volume": 5553492.0}, {"date": "2020-06-16", "close": 0.2728, "volume": 8316440.0}, {"date": "2020-06-17", "close": 0.251, "volume": 6806622.0}, {"date": "2020-06-18", "close": 0.2447, "volume": 5691088.0}, {"date": "2020-06-19", "close": 0.23, "volume": 6014626.0}, {"date": "2020-06-22", "close": 0.2331, "volume": 7405721.0}, {"date": "2020-06-23", "close": 0.2542, "volume": 57935510.0}, {"date": "2020-06-24", "close": 0.247, "volume": 42286310.0}, {"date": "2020-06-25", "close": 0.2352, "volume": 23707080.0}, {"date": "2020-06-26", "close": 0.2295, "volume": 8553880.0}, {"date": "2020-06-29", "close": 0.222, "volume": 9342081.0}, {"date": "2020-06-30", "close": 0.2204, "volume": 8994607.0}, {"date": "2020-07-01", "close": 0.225, "volume": 9981990.0}, {"date": "2020-07-02", "close": 0.2212, "volume": 5271473.0}, {"date": "2020-07-06", "close": 0.2189, "volume": 6120372.0}, {"date": "2020-07-07", "close": 0.205, "volume": 9865992.0}, {"date": "2020-07-08", "close": 0.2091, "volume": 7559408.0}, {"date": "2020-07-09", "close": 0.22, "volume": 7348351.0}, {"date": "2020-07-10", "close": 0.2164, "volume": 5765681.0}, {"date": "2020-07-13", "close": 0.2014, "volume": 7294870.0}, {"date": "2020-07-14", "close": 0.1962, "volume": 6412275.0}, {"date": "2020-07-15", "close": 0.2142, "volume": 8399859.0}, {"date": "2020-07-16", "close": 0.2092, "volume": 6927134.0}, {"date": "2020-07-17", "close": 0.207, "volume": 5814708.0}, {"date": "2020-07-20", "close": 0.248, "volume": 28509830.0}, {"date": "2020-07-21", "close": 0.3999, "volume": 219702800.0}, {"date": "2020-07-22", "close": 0.3147, "volume": 71203930.0}, {"date": "2020-07-23", "close": 0.2837, "volume": 21718100.0}, {"date": "2020-07-24", "close": 0.3769, "volume": 103793900.0}, {"date": "2020-07-27", "close": 0.628, "volume": 400540000.0}, {"date": "2020-07-28", "close": 0.72, "volume": 301529400.0}, {"date": "2020-07-29", "close": 0.59, "volume": 113739000.0}, {"date": "2020-07-30", "close": 0.554, "volume": 42415060.0}, {"date": "2020-07-31", "close": 0.5151, "volume": 25114430.0}, {"date": "2020-08-03", "close": 0.5298, "volume": 36680220.0}, {"date": "2020-08-04", "close": 0.5037, "volume": 14253600.0}, {"date": "2020-08-05", "close": 0.491, "volume": 14283380.0}, {"date": "2020-08-06", "close": 0.4609, "volume": 13042930.0}, {"date": "2020-08-07", "close": 0.55, "volume": 56282480.0}, {"date": "2020-08-10", "close": 0.705, "volume": 106573100.0}, {"date": "2020-08-11", "close": 0.6, "volume": 27779950.0}, {"date": "2020-08-12", "close": 0.5979, "volume": 16219080.0}, {"date": "2020-08-13", "close": 0.623, "volume": 18520770.0}, {"date": "2020-08-14", "close": 0.5648, "volume": 15214220.0}, {"date": "2020-08-17", "close": 0.497, "volume": 15973540.0}, {"date": "2020-08-18", "close": 0.4847, "volume": 13063080.0}, {"date": "2020-08-19", "close": 0.4801, "volume": 8528228.0}, {"date": "2020-08-20", "close": 0.48, "volume": 9880977.0}, {"date": "2020-08-21", "close": 0.4717, "volume": 11153080.0}, {"date": "2020-08-24", "close": 0.41, "volume": 13345420.0}, {"date": "2020-08-25", "close": 0.4607, "volume": 15074340.0}, {"date": "2020-08-26", "close": 0.415, "volume": 11562740.0}, {"date": "2020-08-27", "close": 0.4061, "volume": 11602590.0}, {"date": "2020-08-28", "close": 0.4, "volume": 4985912.0}, {"date": "2020-08-31", "close": 0.3482, "volume": 18846100.0}, {"date": "2020-09-01", "close": 0.3304, "volume": 8251954.0}, {"date": "2020-09-02", "close": 0.309, "volume": 8567826.0}, {"date": "2020-09-03", "close": 0.3829, "volume": 28330850.0}, {"date": "2020-09-04", "close": 0.342, "volume": 11419070.0}, {"date": "2020-09-08", "close": 0.325, "volume": 6163415.0}, {"date": "2020-09-09", "close": 0.34, "volume": 7904954.0}, {"date": "2020-09-10", "close": 0.3272, "volume": 6097467.0}, {"date": "2020-09-11", "close": 0.3193, "volume": 5870134.0}, {"date": "2020-09-14", "close": 0.3301, "volume": 6645427.0}, {"date": "2020-09-15", "close": 0.329, "volume": 11650770.0}, {"date": "2020-09-16", "close": 0.3363, "volume": 9788508.0}, {"date": "2020-09-17", "close": 0.342, "volume": 12504360.0}, {"date": "2020-09-18", "close": 0.356, "volume": 15010220.0}, {"date": "2020-09-21", "close": 0.3419, "volume": 13793350.0}, {"date": "2020-09-22", "close": 0.334, "volume": 9225395.0}, {"date": "2020-09-23", "close": 0.31, "volume": 7129530.0}, {"date": "2020-09-24", "close": 0.2967, "volume": 7477622.0}, {"date": "2020-09-25", "close": 0.3035, "volume": 5454582.0}, {"date": "2020-09-28", "close": 0.2985, "volume": 4317912.0}, {"date": "2020-09-29", "close": 0.3056, "volume": 5435200.0}, {"date": "2020-09-30", "close": 0.31, "volume": 3943865.0}, {"date": "2020-10-01", "close": 0.3033, "volume": 3395813.0}, {"date": "2020-10-02", "close": 0.309, "volume": 4393297.0}, {"date": "2020-10-05", "close": 0.3329, "volume": 8079135.0}, {"date": "2020-10-06", "close": 0.3279, "volume": 11435770.0}, {"date": "2020-10-07", "close": 0.3311, "volume": 4663680.0}, {"date": "2020-10-08", "close": 0.3388, "volume": 8368734.0}, {"date": "2020-10-09", "close": 0.3565, "volume": 15216640.0}, {"date": "2020-10-12", "close": 0.339, "volume": 6270950.0}, {"date": "2020-10-13", "close": 0.3305, "volume": 3219011.0}, {"date": "2020-10-14", "close": 0.334, "volume": 3991271.0}, {"date": "2020-10-15", "close": 0.325, "volume": 4322144.0}, {"date": "2020-10-16", "close": 0.3164, "volume": 4263290.0}, {"date": "2020-10-19", "close": 0.3139, "volume": 4108097.0}, {"date": "2020-10-20", "close": 0.3225, "volume": 5981487.0}, {"date": "2020-10-21", "close": 0.315, "volume": 2945342.0}, {"date": "2020-10-22", "close": 0.32, "volume": 2637825.0}, {"date": "2020-10-23", "close": 0.3234, "volume": 2982998.0}, {"date": "2020-10-26", "close": 0.3074, "volume": 3246176.0}, {"date": "2020-10-27", "close": 0.3, "volume": 3093806.0}, {"date": "2020-10-28", "close": 0.2897, "volume": 3185588.0}, {"date": "2020-10-29", "close": 0.2923, "volume": 2449433.0}, {"date": "2020-10-30", "close": 0.2806, "volume": 2719117.0}, {"date": "2020-11-02", "close": 0.2752, "volume": 3611834.0}, {"date": "2020-11-03", "close": 0.2874, "volume": 2317832.0}, {"date": "2020-11-04", "close": 0.2838, "volume": 2142122.0}, {"date": "2020-11-05", "close": 0.2869, "volume": 2298462.0}, {"date": "2020-11-06", "close": 0.28, "volume": 4595064.0}, {"date": "2020-11-09", "close": 0.2905, "volume": 5130030.0}, {"date": "2020-11-10", "close": 0.308, "volume": 11957660.0}, {"date": "2020-11-11", "close": 0.2975, "volume": 4935403.0}, {"date": "2020-11-12", "close": 0.2912, "volume": 2871404.0}, {"date": "2020-11-13", "close": 0.2882, "volume": 3165184.0}, {"date": "2020-11-16", "close": 0.2835, "volume": 4364916.0}, {"date": "2020-11-17", "close": 0.2905, "volume": 14519550.0}, {"date": "2020-11-18", "close": 0.3064, "volume": 23738930.0}, {"date": "2020-11-19", "close": 0.3193, "volume": 25190580.0}, {"date": "2020-11-20", "close": 0.3119, "volume": 23279140.0}, {"date": "2020-11-23", "close": 0.2973, "volume": 12361130.0}, {"date": "2020-11-24", "close": 0.2894, "volume": 10455890.0}, {"date": "2020-11-25", "close": 0.292, "volume": 7798737.0}, {"date": "2020-11-27", "close": 0.2991, "volume": 6139127.0}, {"date": "2020-11-30", "close": 0.3193, "volume": 22879960.0}, {"date": "2020-12-01", "close": 0.3403, "volume": 42503000.0}, {"date": "2020-12-02", "close": 0.3185, "volume": 18788710.0}, {"date": "2020-12-03", "close": 0.3027, "volume": 10133770.0}, {"date": "2020-12-04", "close": 0.3098, "volume": 11904980.0}, {"date": "2020-12-07", "close": 0.3048, "volume": 9539640.0}, {"date": "2020-12-08", "close": 0.3025, "volume": 9168397.0}, {"date": "2020-12-09", "close": 0.296, "volume": 10990330.0}, {"date": "2020-12-10", "close": 0.2907, "volume": 14454400.0}, {"date": "2020-12-11", "close": 0.3049, "volume": 18746120.0}, {"date": "2020-12-14", "close": 0.2951, "volume": 8630708.0}, {"date": "2020-12-15", "close": 0.2971, "volume": 6567713.0}, {"date": "2020-12-16", "close": 0.3, "volume": 7061123.0}, {"date": "2020-12-17", "close": 0.2993, "volume": 6170639.0}, {"date": "2020-12-18", "close": 0.2935, "volume": 5395563.0}, {"date": "2020-12-21", "close": 0.294, "volume": 7558049.0}, {"date": "2020-12-22", "close": 0.8052, "volume": 734079800.0}, {"date": "2020-12-23", "close": 2.6, "volume": 918194300.0}, {"date": "2020-12-24", "close": 1.76, "volume": 157141100.0}, {"date": "2020-12-28", "close": 2.25, "volume": 141117800.0}, {"date": "2020-12-29", "close": 2.17, "volume": 52226980.0}, {"date": "2020-12-30", "close": 1.97, "volume": 40912380.0}, {"date": "2020-12-31", "close": 1.83, "volume": 38374590.0}, {"date": "2021-01-04", "close": 3.07, "volume": 169856700.0}, {"date": "2021-01-05", "close": 2.77, "volume": 52027980.0}, {"date": "2021-01-06", "close": 2.61, "volume": 36786550.0}, {"date": "2021-01-07", "close": 2.8, "volume": 30713090.0}, {"date": "2021-01-08", "close": 2.69, "volume": 23763050.0}, {"date": "2021-01-11", "close": 2.49, "volume": 21835420.0}, {"date": "2021-01-12", "close": 2.23, "volume": 27956500.0}, {"date": "2021-01-13", "close": 2.5, "volume": 90293300.0}, {"date": "2021-01-14", "close": 2.18, "volume": 22611530.0}, {"date": "2021-01-15", "close": 2.22, "volume": 17853800.0}, {"date": "2021-01-19", "close": 2.34, "volume": 26475980.0}, {"date": "2021-01-20", "close": 2.23, "volume": 16572480.0}, {"date": "2021-01-21", "close": 2.25, "volume": 17452160.0}, {"date": "2021-01-22", "close": 2.18, "volume": 13812350.0}, {"date": "2021-01-25", "close": 2.08, "volume": 23564600.0}, {"date": "2021-01-26", "close": 1.92, "volume": 25558120.0}, {"date": "2021-01-27", "close": 1.66, "volume": 35390270.0}, {"date": "2021-01-28", "close": 1.82, "volume": 27243040.0}, {"date": "2021-01-29", "close": 1.77, "volume": 16040810.0}, {"date": "2021-02-01", "close": 1.81, "volume": 11824460.0}, {"date": "2021-02-02", "close": 3.26, "volume": 410442100.0}, {"date": "2021-02-03", "close": 2.81, "volume": 69091150.0}, {"date": "2021-02-04", "close": 3.25, "volume": 68333520.0}, {"date": "2021-02-05", "close": 5.25, "volume": 364424800.0}, {"date": "2021-02-08", "close": 15.81, "volume": 719521500.0}, {"date": "2021-02-09", "close": 12.61, "volume": 153404000.0}, {"date": "2021-02-10", "close": 10.25, "volume": 80805090.0}, {"date": "2021-02-11", "close": 10.99, "volume": 124470800.0}, {"date": "2021-02-12", "close": 10.28, "volume": 34208580.0}, {"date": "2021-02-16", "close": 10.96, "volume": 26823070.0}, {"date": "2021-02-17", "close": 10.23, "volume": 16369070.0}, {"date": "2021-02-18", "close": 10.17, "volume": 19493920.0}, {"date": "2021-02-19", "close": 10.27, "volume": 12903690.0}, {"date": "2021-02-22", "close": 9.18, "volume": 20475870.0}, {"date": "2021-02-23", "close": 8.59, "volume": 38496750.0}, {"date": "2021-02-24", "close": 8.93, "volume": 19645540.0}, {"date": "2021-02-25", "close": 8.0, "volume": 15281390.0}, {"date": "2021-02-26", "close": 10.95, "volume": 95877410.0}, {"date": "2021-03-01", "close": 10.02, "volume": 37867760.0}, {"date": "2021-03-02", "close": 9.6, "volume": 17520560.0}, {"date": "2021-03-03", "close": 10.46, "volume": 181319400.0}, {"date": "2021-03-04", "close": 8.97, "volume": 36207810.0}, {"date": "2021-03-05", "close": 8.74, "volume": 33732300.0}, {"date": "2021-03-08", "close": 8.63, "volume": 23846110.0}, {"date": "2021-03-09", "close": 8.78, "volume": 29515600.0}, {"date": "2021-03-10", "close": 8.11, "volume": 24673410.0}, {"date": "2021-03-11", "close": 9.6, "volume": 94537630.0}, {"date": "2021-03-12", "close": 10.0, "volume": 34678580.0}, {"date": "2021-03-15", "close": 9.9, "volume": 46606370.0}, {"date": "2021-03-16", "close": 9.13, "volume": 20302840.0}, {"date": "2021-03-17", "close": 9.55, "volume": 17050480.0}, {"date": "2021-03-18", "close": 8.9, "volume": 33028460.0}, {"date": "2021-03-19", "close": 8.92, "volume": 24255770.0}, {"date": "2021-03-22", "close": 8.53, "volume": 14026900.0}, {"date": "2021-03-23", "close": 8.08, "volume": 14799940.0}, {"date": "2021-03-24", "close": 7.42, "volume": 16086680.0}, {"date": "2021-03-25", "close": 7.7, "volume": 16150080.0}, {"date": "2021-03-26", "close": 7.13, "volume": 12790880.0}, {"date": "2021-03-29", "close": 6.5, "volume": 13387810.0}, {"date": "2021-03-30", "close": 6.75, "volume": 23092520.0}, {"date": "2021-03-31", "close": 6.79, "volume": 29762390.0}, {"date": "2021-04-01", "close": 6.7, "volume": 11062020.0}, {"date": "2021-04-05", "close": 6.57, "volume": 10053060.0}, {"date": "2021-04-06", "close": 6.35, "volume": 10399020.0}, {"date": "2021-04-07", "close": 6.89, "volume": 86840510.0}, {"date": "2021-04-08", "close": 6.91, "volume": 21545290.0}, {"date": "2021-04-09", "close": 6.96, "volume": 18215990.0}, {"date": "2021-04-12", "close": 6.68, "volume": 11063460.0}, {"date": "2021-04-13", "close": 6.71, "volume": 13071340.0}, {"date": "2021-04-14", "close": 6.9, "volume": 32970030.0}, {"date": "2021-04-15", "close": 6.15, "volume": 18546810.0}, {"date": "2021-04-16", "close": 5.78, "volume": 17410050.0}, {"date": "2021-04-19", "close": 5.64, "volume": 12351110.0}, {"date": "2021-04-20", "close": 5.52, "volume": 13478720.0}, {"date": "2021-04-21", "close": 6.5, "volume": 136483100.0}, {"date": "2021-04-22", "close": 9.29, "volume": 231428300.0}, {"date": "2021-04-23", "close": 9.63, "volume": 504643500.0}, {"date": "2021-04-26", "close": 11.59, "volume": 270360000.0}, {"date": "2021-04-27", "close": 11.66, "volume": 115682200.0}, {"date": "2021-04-28", "close": 11.21, "volume": 81986030.0}, {"date": "2021-04-29", "close": 11.96, "volume": 140355200.0}, {"date": "2021-04-30", "close": 12.67, "volume": 164400900.0}, {"date": "2021-05-03", "close": 15.68, "volume": 282311400.0}, {"date": "2021-05-04", "close": 12.51, "volume": 90958410.0}, {"date": "2021-05-05", "close": 10.91, "volume": 95972540.0}, {"date": "2021-05-06", "close": 9.58, "volume": 83460460.0}, {"date": "2021-05-07", "close": 9.185, "volume": 177794500.0}, {"date": "2021-05-10", "close": 10.17, "volume": 118069600.0}, {"date": "2021-05-11", "close": 9.9, "volume": 66168010.0}, {"date": "2021-05-12", "close": 8.61, "volume": 67974910.0}, {"date": "2021-05-13", "close": 8.23, "volume": 53401030.0}, {"date": "2021-05-14", "close": 8.75, "volume": 42018300.0}, {"date": "2021-05-17", "close": 8.6, "volume": 31694570.0}, {"date": "2021-05-18", "close": 9.3, "volume": 53260570.0}, {"date": "2021-05-19", "close": 8.76, "volume": 29418320.0}, {"date": "2021-05-20", "close": 9.08, "volume": 30207990.0}, {"date": "2021-05-21", "close": 8.66, "volume": 19469090.0}, {"date": "2021-05-24", "close": 7.96, "volume": 26900330.0}, {"date": "2021-05-25", "close": 7.95, "volume": 41254460.0}, {"date": "2021-05-26", "close": 7.66, "volume": 42872790.0}, {"date": "2021-05-27", "close": 8.71, "volume": 58546540.0}, {"date": "2021-05-28", "close": 8.73, "volume": 38691540.0}, {"date": "2021-06-01", "close": 8.57, "volume": 20262950.0}, {"date": "2021-06-02", "close": 9.455, "volume": 52931440.0}, {"date": "2021-06-03", "close": 8.89, "volume": 38412030.0}, {"date": "2021-06-04", "close": 8.72, "volume": 22474890.0}, {"date": "2021-06-07", "close": 10.3, "volume": 72464120.0}, {"date": "2021-06-08", "close": 10.14, "volume": 39439640.0}, {"date": "2021-06-09", "close": 9.31, "volume": 30016030.0}, {"date": "2021-06-10", "close": 6.69, "volume": 143568500.0}, {"date": "2021-06-11", "close": 6.34, "volume": 46986350.0}, {"date": "2021-06-14", "close": 6.13, "volume": 29813700.0}, {"date": "2021-06-15", "close": 6.26, "volume": 100801900.0}, {"date": "2021-06-16", "close": 6.51, "volume": 26538290.0}, {"date": "2021-06-17", "close": 6.54, "volume": 23839920.0}, {"date": "2021-06-18", "close": 6.57, "volume": 22634580.0}, {"date": "2021-06-21", "close": 7.4, "volume": 59760760.0}, {"date": "2021-06-22", "close": 7.41, "volume": 34581250.0}, {"date": "2021-06-23", "close": 7.56, "volume": 26814610.0}, {"date": "2021-06-24", "close": 8.17, "volume": 49311750.0}, {"date": "2021-06-25", "close": 8.35, "volume": 46814860.0}, {"date": "2021-06-28", "close": 8.63, "volume": 25170290.0}, {"date": "2021-06-29", "close": 8.46, "volume": 32302440.0}, {"date": "2021-06-30", "close": 8.03, "volume": 23361410.0}, {"date": "2021-07-01", "close": 7.83, "volume": 17017560.0}, {"date": "2021-07-02", "close": 7.29, "volume": 21061150.0}, {"date": "2021-07-06", "close": 7.53, "volume": 31333750.0}, {"date": "2021-07-07", "close": 7.16, "volume": 20043310.0}, {"date": "2021-07-08", "close": 7.5, "volume": 24222850.0}, {"date": "2021-07-09", "close": 7.27, "volume": 13462270.0}, {"date": "2021-07-12", "close": 6.98, "volume": 15183880.0}, {"date": "2021-07-13", "close": 6.72, "volume": 13319490.0}, {"date": "2021-07-14", "close": 6.44, "volume": 13342110.0}, {"date": "2021-07-15", "close": 6.36, "volume": 20331200.0}, {"date": "2021-07-16", "close": 6.66, "volume": 19061150.0}, {"date": "2021-07-19", "close": 7.52, "volume": 39674930.0}, {"date": "2021-07-20", "close": 7.42, "volume": 23837710.0}, {"date": "2021-07-21", "close": 7.7, "volume": 15718790.0}, {"date": "2021-07-22", "close": 7.08, "volume": 11992110.0}, {"date": "2021-07-23", "close": 6.94, "volume": 10251550.0}, {"date": "2021-07-26", "close": 6.82, "volume": 11000370.0}, {"date": "2021-07-27", "close": 6.9, "volume": 8734531.0}, {"date": "2021-07-28", "close": 7.06, "volume": 10757260.0}, {"date": "2021-07-29", "close": 6.82, "volume": 7377020.0}, {"date": "2021-07-30", "close": 6.71, "volume": 7098297.0}, {"date": "2021-08-02", "close": 6.85, "volume": 8999423.0}, {"date": "2021-08-03", "close": 7.05, "volume": 13572550.0}, {"date": "2021-08-04", "close": 6.79, "volume": 12808750.0}, {"date": "2021-08-05", "close": 7.49, "volume": 35017410.0}, {"date": "2021-08-06", "close": 7.86, "volume": 30351870.0}, {"date": "2021-08-09", "close": 8.12, "volume": 15881130.0}, {"date": "2021-08-10", "close": 8.51, "volume": 32995840.0}, {"date": "2021-08-11", "close": 7.88, "volume": 21062230.0}, {"date": "2021-08-12", "close": 7.97, "volume": 13159200.0}, {"date": "2021-08-13", "close": 7.42, "volume": 9046848.0}, {"date": "2021-08-16", "close": 7.06, "volume": 8656519.0}, {"date": "2021-08-17", "close": 7.18, "volume": 8119832.0}, {"date": "2021-08-18", "close": 7.16, "volume": 7815444.0}, {"date": "2021-08-19", "close": 6.88, "volume": 8035675.0}, {"date": "2021-08-20", "close": 7.3, "volume": 8544381.0}, {"date": "2021-08-23", "close": 7.65, "volume": 7713257.0}, {"date": "2021-08-24", "close": 7.58, "volume": 8123822.0}, {"date": "2021-08-25", "close": 7.68, "volume": 8982511.0}, {"date": "2021-08-26", "close": 7.45, "volume": 6197228.0}, {"date": "2021-08-27", "close": 7.54, "volume": 6176114.0}, {"date": "2021-08-30", "close": 7.27, "volume": 6129606.0}, {"date": "2021-08-31", "close": 7.59, "volume": 7306931.0}, {"date": "2021-09-01", "close": 7.52, "volume": 6877913.0}, {"date": "2021-09-02", "close": 7.65, "volume": 4454988.0}, {"date": "2021-09-03", "close": 7.43, "volume": 6860924.0}, {"date": "2021-09-07", "close": 7.31, "volume": 5412854.0}, {"date": "2021-09-08", "close": 7.11, "volume": 4875264.0}, {"date": "2021-09-09", "close": 7.36, "volume": 6955692.0}, {"date": "2021-09-10", "close": 7.15, "volume": 4134923.0}, {"date": "2021-09-13", "close": 8.28, "volume": 77380150.0}, {"date": "2021-09-14", "close": 7.55, "volume": 21798240.0}, {"date": "2021-09-15", "close": 7.53, "volume": 15446460.0}, {"date": "2021-09-16", "close": 7.54, "volume": 7862363.0}, {"date": "2021-09-17", "close": 7.93, "volume": 14999230.0}, {"date": "2021-09-20", "close": 7.44, "volume": 9260843.0}, {"date": "2021-09-21", "close": 7.55, "volume": 7418827.0}, {"date": "2021-09-22", "close": 7.5, "volume": 5757417.0}, {"date": "2021-09-23", "close": 7.61, "volume": 6032747.0}, {"date": "2021-09-24", "close": 7.53, "volume": 15139120.0}, {"date": "2021-09-27", "close": 7.67, "volume": 10623500.0}, {"date": "2021-09-28", "close": 7.14, "volume": 13085570.0}, {"date": "2021-09-29", "close": 6.82, "volume": 11466130.0}, {"date": "2021-09-30", "close": 7.18, "volume": 6925131.0}, {"date": "2021-10-01", "close": 6.98, "volume": 10041660.0}, {"date": "2021-10-04", "close": 6.75, "volume": 9443635.0}, {"date": "2021-10-05", "close": 6.93, "volume": 33717120.0}, {"date": "2021-10-06", "close": 6.8, "volume": 7700586.0}, {"date": "2021-10-07", "close": 7.09, "volume": 7567512.0}, {"date": "2021-10-08", "close": 7.07, "volume": 10403950.0}, {"date": "2021-10-11", "close": 7.69, "volume": 15893520.0}, {"date": "2021-10-12", "close": 9.11, "volume": 105666400.0}, {"date": "2021-10-13", "close": 9.23, "volume": 36714610.0}, {"date": "2021-10-14", "close": 10.05, "volume": 73314850.0}, {"date": "2021-10-15", "close": 8.66, "volume": 44375920.0}, {"date": "2021-10-18", "close": 8.26, "volume": 23356420.0}, {"date": "2021-10-19", "close": 8.33, "volume": 12341470.0}, {"date": "2021-10-20", "close": 8.78, "volume": 18253180.0}, {"date": "2021-10-21", "close": 8.46, "volume": 14843480.0}, {"date": "2021-10-22", "close": 8.32, "volume": 21471550.0}, {"date": "2021-10-25", "close": 9.34, "volume": 37897500.0}, {"date": "2021-10-26", "close": 9.15, "volume": 238459300.0}, {"date": "2021-10-27", "close": 9.61, "volume": 40668450.0}, {"date": "2021-10-28", "close": 10.48, "volume": 38410020.0}, {"date": "2021-10-29", "close": 11.84, "volume": 53229680.0}, {"date": "2021-11-01", "close": 13.98, "volume": 108222800.0}, {"date": "2021-11-02", "close": 15.67, "volume": 179398900.0}, {"date": "2021-11-03", "close": 12.73, "volume": 214928400.0}, {"date": "2021-11-04", "close": 10.06, "volume": 97188640.0}, {"date": "2021-11-05", "close": 10.24, "volume": 50724940.0}, {"date": "2021-11-08", "close": 9.63, "volume": 34401990.0}, {"date": "2021-11-09", "close": 8.92, "volume": 31701860.0}, {"date": "2021-11-10", "close": 8.53, "volume": 26327340.0}, {"date": "2021-11-11", "close": 8.69, "volume": 29331420.0}, {"date": "2021-11-12", "close": 8.82, "volume": 12906090.0}, {"date": "2021-11-15", "close": 8.3, "volume": 11721020.0}, {"date": "2021-11-16", "close": 8.13, "volume": 15461900.0}, {"date": "2021-11-17", "close": 7.65, "volume": 13147570.0}, {"date": "2021-11-18", "close": 7.26, "volume": 14085920.0}, {"date": "2021-11-19", "close": 7.72, "volume": 22241570.0}, {"date": "2021-11-22", "close": 7.58, "volume": 11834570.0}, {"date": "2021-11-23", "close": 7.31, "volume": 12038070.0}, {"date": "2021-11-24", "close": 7.1, "volume": 8668905.0}, {"date": "2021-11-26", "close": 6.45, "volume": 36394200.0}, {"date": "2021-11-29", "close": 6.43, "volume": 17122790.0}, {"date": "2021-11-30", "close": 6.34, "volume": 13367750.0}, {"date": "2021-12-01", "close": 6.03, "volume": 15024440.0}, {"date": "2021-12-02", "close": 6.31, "volume": 13462990.0}, {"date": "2021-12-03", "close": 5.76, "volume": 17020980.0}, {"date": "2021-12-06", "close": 5.4, "volume": 13428370.0}, {"date": "2021-12-07", "close": 5.97, "volume": 17263730.0}, {"date": "2021-12-08", "close": 6.03, "volume": 8823225.0}, {"date": "2021-12-09", "close": 5.65, "volume": 22997950.0}, {"date": "2021-12-10", "close": 5.35, "volume": 12659690.0}, {"date": "2021-12-13", "close": 5.3, "volume": 10529840.0}, {"date": "2021-12-14", "close": 4.81, "volume": 21984120.0}, {"date": "2021-12-15", "close": 5.42, "volume": 25919930.0}, {"date": "2021-12-16", "close": 5.02, "volume": 12491460.0}, {"date": "2021-12-17", "close": 5.24, "volume": 21098430.0}, {"date": "2021-12-20", "close": 5.17, "volume": 23131820.0}, {"date": "2021-12-21", "close": 5.46, "volume": 13115720.0}, {"date": "2021-12-22", "close": 5.14, "volume": 10134970.0}, {"date": "2021-12-23", "close": 5.3, "volume": 8994853.0}, {"date": "2021-12-27", "close": 5.11, "volume": 7261788.0}, {"date": "2021-12-28", "close": 4.72, "volume": 13534390.0}, {"date": "2021-12-29", "close": 4.38, "volume": 15179500.0}, {"date": "2021-12-30", "close": 4.83, "volume": 24138130.0}, {"date": "2021-12-31", "close": 4.55, "volume": 11271460.0}, {"date": "2022-01-03", "close": 4.72, "volume": 10817410.0}, {"date": "2022-01-04", "close": 4.47, "volume": 10146540.0}, {"date": "2022-01-05", "close": 4.18, "volume": 10204440.0}, {"date": "2022-01-06", "close": 4.13, "volume": 8945430.0}, {"date": "2022-01-07", "close": 4.06, "volume": 7709873.0}, {"date": "2022-01-10", "close": 4.32, "volume": 16920710.0}, {"date": "2022-01-11", "close": 4.16, "volume": 9365950.0}, {"date": "2022-01-12", "close": 4.17, "volume": 23328870.0}, {"date": "2022-01-13", "close": 4.02, "volume": 11048500.0}, {"date": "2022-01-14", "close": 4.25, "volume": 11895470.0}, {"date": "2022-01-18", "close": 4.0, "volume": 10145290.0}, {"date": "2022-01-19", "close": 3.73, "volume": 15333260.0}, {"date": "2022-01-20", "close": 3.56, "volume": 12872820.0}, {"date": "2022-01-21", "close": 3.28, "volume": 16583690.0}, {"date": "2022-01-24", "close": 3.32, "volume": 15712210.0}, {"date": "2022-01-25", "close": 3.38, "volume": 6340906.0}, {"date": "2022-01-26", "close": 3.15, "volume": 9652114.0}, {"date": "2022-01-27", "close": 2.95, "volume": 10616610.0}, {"date": "2022-01-28", "close": 3.12, "volume": 9729132.0}, {"date": "2022-01-31", "close": 3.55, "volume": 16130900.0}, {"date": "2022-02-01", "close": 3.87, "volume": 15560610.0}, {"date": "2022-02-02", "close": 3.63, "volume": 9255700.0}, {"date": "2022-02-03", "close": 3.48, "volume": 5519235.0}, {"date": "2022-02-04", "close": 3.59, "volume": 6215502.0}, {"date": "2022-02-07", "close": 3.57, "volume": 5653431.0}, {"date": "2022-02-08", "close": 3.51, "volume": 3662491.0}, {"date": "2022-02-09", "close": 3.98, "volume": 12418540.0}, {"date": "2022-02-10", "close": 3.87, "volume": 10482290.0}, {"date": "2022-02-11", "close": 3.8, "volume": 6325417.0}, {"date": "2022-02-14", "close": 3.64, "volume": 5089318.0}, {"date": "2022-02-15", "close": 3.9, "volume": 6211877.0}, {"date": "2022-02-16", "close": 3.82, "volume": 4090790.0}, {"date": "2022-02-17", "close": 3.5, "volume": 6179836.0}, {"date": "2022-02-18", "close": 3.46, "volume": 12924380.0}, {"date": "2022-02-22", "close": 4.23, "volume": 69548830.0}, {"date": "2022-02-23", "close": 3.13, "volume": 29151040.0}, {"date": "2022-02-24", "close": 3.055, "volume": 21963620.0}, {"date": "2022-02-25", "close": 3.22, "volume": 14283120.0}, {"date": "2022-02-28", "close": 3.52, "volume": 15121780.0}, {"date": "2022-03-01", "close": 3.57, "volume": 7452269.0}, {"date": "2022-03-02", "close": 3.51, "volume": 6979519.0}, {"date": "2022-03-03", "close": 3.29, "volume": 5184689.0}, {"date": "2022-03-04", "close": 2.53, "volume": 34055820.0}, {"date": "2022-03-07", "close": 2.5, "volume": 11826700.0}, {"date": "2022-03-08", "close": 2.44, "volume": 19148540.0}, {"date": "2022-03-09", "close": 2.65, "volume": 12373330.0}, {"date": "2022-03-10", "close": 2.65, "volume": 5880907.0}, {"date": "2022-03-11", "close": 2.45, "volume": 6832084.0}, {"date": "2022-03-14", "close": 2.34, "volume": 9642192.0}, {"date": "2022-03-15", "close": 2.71, "volume": 13785660.0}, {"date": "2022-03-16", "close": 2.87, "volume": 12773020.0}, {"date": "2022-03-17", "close": 3.29, "volume": 12096670.0}, {"date": "2022-03-18", "close": 3.72, "volume": 43872640.0}, {"date": "2022-03-21", "close": 3.72, "volume": 16918400.0}, {"date": "2022-03-22", "close": 3.84, "volume": 10907110.0}, {"date": "2022-03-23", "close": 3.67, "volume": 9655407.0}, {"date": "2022-03-24", "close": 3.74, "volume": 8371028.0}, {"date": "2022-03-25", "close": 3.48, "volume": 6935179.0}, {"date": "2022-03-28", "close": 3.35, "volume": 9556405.0}, {"date": "2022-03-29", "close": 3.58, "volume": 9589525.0}, {"date": "2022-03-30", "close": 3.37, "volume": 7817078.0}, {"date": "2022-03-31", "close": 3.3, "volume": 4081198.0}, {"date": "2022-04-01", "close": 3.3, "volume": 10676980.0}, {"date": "2022-04-04", "close": 3.45, "volume": 8946342.0}, {"date": "2022-04-05", "close": 3.26, "volume": 6304436.0}, {"date": "2022-04-06", "close": 3.19, "volume": 5951027.0}, {"date": "2022-04-07", "close": 3.05, "volume": 4635776.0}, {"date": "2022-04-08", "close": 2.96, "volume": 4831915.0}, {"date": "2022-04-11", "close": 2.9, "volume": 5485931.0}, {"date": "2022-04-12", "close": 2.79, "volume": 10288590.0}, {"date": "2022-04-13", "close": 2.97, "volume": 7368988.0}, {"date": "2022-04-14", "close": 2.76, "volume": 5752730.0}, {"date": "2022-04-18", "close": 2.6, "volume": 12667560.0}, {"date": "2022-04-19", "close": 2.71, "volume": 6531752.0}, {"date": "2022-04-20", "close": 2.7, "volume": 4920746.0}, {"date": "2022-04-21", "close": 2.46, "volume": 7413983.0}, {"date": "2022-04-22", "close": 2.4, "volume": 5266827.0}, {"date": "2022-04-25", "close": 2.48, "volume": 6027792.0}, {"date": "2022-04-26", "close": 2.27, "volume": 8949992.0}, {"date": "2022-04-27", "close": 2.22, "volume": 5145001.0}, {"date": "2022-04-28", "close": 2.3, "volume": 7017232.0}, {"date": "2022-04-29", "close": 2.19, "volume": 5202544.0}, {"date": "2022-05-02", "close": 2.34, "volume": 7299134.0}, {"date": "2022-05-03", "close": 2.4, "volume": 4816840.0}, {"date": "2022-05-04", "close": 2.5, "volume": 6965166.0}, {"date": "2022-05-05", "close": 2.28, "volume": 7716876.0}, {"date": "2022-05-06", "close": 2.16, "volume": 5992932.0}, {"date": "2022-05-09", "close": 2.0, "volume": 9915814.0}, {"date": "2022-05-10", "close": 2.13, "volume": 8724851.0}, {"date": "2022-05-11", "close": 1.83, "volume": 8395714.0}, {"date": "2022-05-12", "close": 1.91, "volume": 10242890.0}, {"date": "2022-05-13", "close": 2.1, "volume": 8940336.0}, {"date": "2022-05-16", "close": 2.01, "volume": 4704397.0}, {"date": "2022-05-17", "close": 2.22, "volume": 7231143.0}, {"date": "2022-05-18", "close": 2.06, "volume": 8860235.0}, {"date": "2022-05-19", "close": 2.24, "volume": 7821789.0}, {"date": "2022-05-20", "close": 2.23, "volume": 5234273.0}, {"date": "2022-05-23", "close": 2.19, "volume": 5581288.0}, {"date": "2022-05-24", "close": 2.08, "volume": 10141030.0}, {"date": "2022-05-25", "close": 2.17, "volume": 4959173.0}, {"date": "2022-05-26", "close": 2.21, "volume": 5264667.0}, {"date": "2022-05-27", "close": 2.39, "volume": 6795785.0}, {"date": "2022-05-31", "close": 2.37, "volume": 6075894.0}, {"date": "2022-06-01", "close": 2.17, "volume": 5839690.0}, {"date": "2022-06-02", "close": 2.44, "volume": 6315787.0}, {"date": "2022-06-03", "close": 2.29, "volume": 8607738.0}, {"date": "2022-06-06", "close": 2.22, "volume": 5684987.0}, {"date": "2022-06-07", "close": 2.49, "volume": 8292834.0}, {"date": "2022-06-08", "close": 2.47, "volume": 7677852.0}, {"date": "2022-06-09", "close": 2.27, "volume": 6244875.0}, {"date": "2022-06-10", "close": 2.17, "volume": 6564277.0}, {"date": "2022-06-13", "close": 1.98, "volume": 8801856.0}, {"date": "2022-06-14", "close": 1.94, "volume": 4023280.0}, {"date": "2022-06-15", "close": 2.08, "volume": 10865200.0}, {"date": "2022-06-16", "close": 1.95, "volume": 5265414.0}, {"date": "2022-06-17", "close": 2.16, "volume": 11599620.0}, {"date": "2022-06-21", "close": 2.26, "volume": 8691259.0}, {"date": "2022-06-22", "close": 2.37, "volume": 6715690.0}, {"date": "2022-06-23", "close": 2.54, "volume": 7977219.0}, {"date": "2022-06-24", "close": 2.51, "volume": 9008849.0}, {"date": "2022-06-27", "close": 2.44, "volume": 4933051.0}, {"date": "2022-06-28", "close": 2.25, "volume": 6603629.0}, {"date": "2022-06-29", "close": 2.26, "volume": 4192098.0}, {"date": "2022-06-30", "close": 2.27, "volume": 5032350.0}, {"date": "2022-07-01", "close": 2.42, "volume": 5350204.0}, {"date": "2022-07-05", "close": 2.6, "volume": 7320033.0}, {"date": "2022-07-06", "close": 2.52, "volume": 5197818.0}, {"date": "2022-07-07", "close": 2.74, "volume": 7359034.0}, {"date": "2022-07-08", "close": 3.1, "volume": 9537083.0}, {"date": "2022-07-11", "close": 2.8, "volume": 5193338.0}, {"date": "2022-07-12", "close": 2.75, "volume": 3890507.0}, {"date": "2022-07-13", "close": 2.91, "volume": 6620733.0}, {"date": "2022-07-14", "close": 2.63, "volume": 4482472.0}, {"date": "2022-07-15", "close": 2.58, "volume": 5159900.0}, {"date": "2022-07-18", "close": 2.48, "volume": 5271222.0}, {"date": "2022-07-19", "close": 2.71, "volume": 6195424.0}, {"date": "2022-07-20", "close": 2.71, "volume": 6146259.0}, {"date": "2022-07-21", "close": 2.63, "volume": 3883339.0}, {"date": "2022-07-22", "close": 2.41, "volume": 5004289.0}, {"date": "2022-07-25", "close": 2.45, "volume": 3157670.0}, {"date": "2022-07-26", "close": 2.44, "volume": 5148609.0}, {"date": "2022-07-27", "close": 2.63, "volume": 5604167.0}, {"date": "2022-07-28", "close": 2.62, "volume": 4112638.0}, {"date": "2022-07-29", "close": 2.58, "volume": 4191702.0}, {"date": "2022-08-01", "close": 2.52, "volume": 3944351.0}, {"date": "2022-08-02", "close": 2.62, "volume": 4084153.0}, {"date": "2022-08-03", "close": 2.7, "volume": 4597131.0}, {"date": "2022-08-04", "close": 2.77, "volume": 5360731.0}, {"date": "2022-08-05", "close": 2.86, "volume": 6054262.0}, {"date": "2022-08-08", "close": 2.85, "volume": 4556302.0}, {"date": "2022-08-09", "close": 2.67, "volume": 5958629.0}, {"date": "2022-08-10", "close": 2.83, "volume": 5878125.0}, {"date": "2022-08-11", "close": 2.68, "volume": 6695311.0}, {"date": "2022-08-12", "close": 2.84, "volume": 5784196.0}, {"date": "2022-08-15", "close": 2.88, "volume": 3344508.0}, {"date": "2022-08-16", "close": 2.77, "volume": 5422713.0}, {"date": "2022-08-17", "close": 2.67, "volume": 4035501.0}, {"date": "2022-08-18", "close": 2.56, "volume": 4210008.0}, {"date": "2022-08-19", "close": 2.45, "volume": 4565863.0}, {"date": "2022-08-22", "close": 2.34, "volume": 3613826.0}, {"date": "2022-08-23", "close": 2.56, "volume": 6605804.0}, {"date": "2022-08-24", "close": 2.88, "volume": 9214701.0}, {"date": "2022-08-25", "close": 2.83, "volume": 4218574.0}, {"date": "2022-08-26", "close": 2.64, "volume": 6379261.0}, {"date": "2022-08-29", "close": 2.56, "volume": 4032359.0}, {"date": "2022-08-30", "close": 2.56, "volume": 4163814.0}, {"date": "2022-08-31", "close": 2.58, "volume": 3680552.0}, {"date": "2022-09-01", "close": 2.62, "volume": 3536473.0}, {"date": "2022-09-02", "close": 2.4, "volume": 5585806.0}, {"date": "2022-09-06", "close": 2.21, "volume": 4833625.0}, {"date": "2022-09-07", "close": 2.35, "volume": 5776611.0}, {"date": "2022-09-08", "close": 2.45, "volume": 3827736.0}, {"date": "2022-09-09", "close": 2.48, "volume": 3539537.0}, {"date": "2022-09-12", "close": 2.45, "volume": 3946729.0}, {"date": "2022-09-13", "close": 2.26, "volume": 7189693.0}, {"date": "2022-09-14", "close": 2.3, "volume": 5028586.0}, {"date": "2022-09-15", "close": 2.36, "volume": 4540359.0}, {"date": "2022-09-16", "close": 2.17, "volume": 11289340.0}, {"date": "2022-09-19", "close": 2.13, "volume": 5137904.0}, {"date": "2022-09-20", "close": 2.08, "volume": 3146855.0}, {"date": "2022-09-21", "close": 1.93, "volume": 5283521.0}, {"date": "2022-09-22", "close": 1.84, "volume": 5222015.0}, {"date": "2022-09-23", "close": 1.79, "volume": 6038380.0}, {"date": "2022-09-26", "close": 1.75, "volume": 4053781.0}, {"date": "2022-09-27", "close": 1.82, "volume": 6071535.0}, {"date": "2022-09-28", "close": 2.03, "volume": 12643840.0}, {"date": "2022-09-29", "close": 1.8, "volume": 5685122.0}, {"date": "2022-09-30", "close": 1.78, "volume": 4013657.0}, {"date": "2022-10-03", "close": 1.78, "volume": 4367824.0}, {"date": "2022-10-04", "close": 1.87, "volume": 5133548.0}, {"date": "2022-10-05", "close": 1.84, "volume": 4374002.0}, {"date": "2022-10-06", "close": 1.8, "volume": 4621640.0}, {"date": "2022-10-07", "close": 1.67, "volume": 5409507.0}, {"date": "2022-10-10", "close": 1.61, "volume": 4450907.0}, {"date": "2022-10-11", "close": 1.65, "volume": 4756617.0}, {"date": "2022-10-12", "close": 1.64, "volume": 3744239.0}, {"date": "2022-10-13", "close": 1.71, "volume": 4038050.0}, {"date": "2022-10-14", "close": 1.56, "volume": 4390568.0}, {"date": "2022-10-17", "close": 1.66, "volume": 5663053.0}, {"date": "2022-10-18", "close": 1.64, "volume": 4831019.0}, {"date": "2022-10-19", "close": 1.62, "volume": 6160050.0}, {"date": "2022-10-20", "close": 1.61, "volume": 2897906.0}, {"date": "2022-10-21", "close": 1.72, "volume": 4574410.0}, {"date": "2022-10-24", "close": 1.64, "volume": 3053275.0}, {"date": "2022-10-25", "close": 1.73, "volume": 4002181.0}, {"date": "2022-10-26", "close": 1.76, "volume": 4340322.0}, {"date": "2022-10-27", "close": 1.67, "volume": 3880402.0}, {"date": "2022-10-28", "close": 1.75, "volume": 4605267.0}, {"date": "2022-10-31", "close": 1.72, "volume": 3360733.0}, {"date": "2022-11-01", "close": 1.7, "volume": 4016381.0}, {"date": "2022-11-02", "close": 1.59, "volume": 5742978.0}, {"date": "2022-11-03", "close": 1.58, "volume": 3487377.0}, {"date": "2022-11-04", "close": 1.6, "volume": 5912850.0}, {"date": "2022-11-07", "close": 1.53, "volume": 4283215.0}, {"date": "2022-11-08", "close": 1.64, "volume": 5189494.0}, {"date": "2022-11-09", "close": 1.48, "volume": 5676590.0}, {"date": "2022-11-10", "close": 1.71, "volume": 10617590.0}, {"date": "2022-11-11", "close": 1.77, "volume": 5687529.0}, {"date": "2022-11-14", "close": 1.71, "volume": 5203158.0}, {"date": "2022-11-15", "close": 1.72, "volume": 5218455.0}, {"date": "2022-11-16", "close": 1.65, "volume": 4803351.0}, {"date": "2022-11-17", "close": 1.61, "volume": 2671664.0}, {"date": "2022-11-18", "close": 1.61, "volume": 2631894.0}, {"date": "2022-11-21", "close": 1.56, "volume": 2758504.0}, {"date": "2022-11-22", "close": 1.55, "volume": 3418255.0}, {"date": "2022-11-23", "close": 1.55, "volume": 2526059.0}, {"date": "2022-11-25", "close": 1.51, "volume": 1240538.0}, {"date": "2022-11-28", "close": 1.46, "volume": 3546910.0}, {"date": "2022-11-29", "close": 1.47, "volume": 2689734.0}, {"date": "2022-11-30", "close": 1.56, "volume": 5427961.0}, {"date": "2022-12-01", "close": 1.52, "volume": 3873753.0}, {"date": "2022-12-02", "close": 1.61, "volume": 4777120.0}, {"date": "2022-12-05", "close": 1.5, "volume": 4665319.0}, {"date": "2022-12-06", "close": 1.4, "volume": 3951030.0}, {"date": "2022-12-07", "close": 1.38, "volume": 3863344.0}, {"date": "2022-12-08", "close": 1.4, "volume": 2964050.0}, {"date": "2022-12-09", "close": 1.35, "volume": 3096669.0}, {"date": "2022-12-12", "close": 1.47, "volume": 4363465.0}, {"date": "2022-12-13", "close": 1.55, "volume": 5217908.0}, {"date": "2022-12-14", "close": 1.59, "volume": 3490918.0}, {"date": "2022-12-15", "close": 1.45, "volume": 6872964.0}, {"date": "2022-12-16", "close": 1.53, "volume": 10540450.0}, {"date": "2022-12-19", "close": 1.34, "volume": 4653641.0}, {"date": "2022-12-20", "close": 1.32, "volume": 2754882.0}, {"date": "2022-12-21", "close": 1.27, "volume": 5382968.0}, {"date": "2022-12-22", "close": 1.29, "volume": 4523229.0}, {"date": "2022-12-23", "close": 1.21, "volume": 4027676.0}, {"date": "2022-12-27", "close": 1.11, "volume": 4057111.0}, {"date": "2022-12-28", "close": 1.13, "volume": 3635356.0}, {"date": "2022-12-29", "close": 1.26, "volume": 7468670.0}, {"date": "2022-12-30", "close": 1.3, "volume": 4399450.0}, {"date": "2023-01-03", "close": 1.25, "volume": 3994422.0}, {"date": "2023-01-04", "close": 1.33, "volume": 3852104.0}, {"date": "2023-01-05", "close": 1.29, "volume": 3988844.0}, {"date": "2023-01-06", "close": 1.3, "volume": 3891758.0}, {"date": "2023-01-09", "close": 1.25, "volume": 29395100.0}, {"date": "2023-01-10", "close": 1.29, "volume": 7195182.0}, {"date": "2023-01-11", "close": 1.26, "volume": 6081815.0}, {"date": "2023-01-12", "close": 1.33, "volume": 8122977.0}, {"date": "2023-01-13", "close": 1.3, "volume": 7934434.0}, {"date": "2023-01-17", "close": 1.26, "volume": 5978566.0}, {"date": "2023-01-18", "close": 1.21, "volume": 5737471.0}, {"date": "2023-01-19", "close": 1.16, "volume": 3479220.0}, {"date": "2023-01-20", "close": 1.21, "volume": 4995169.0}, {"date": "2023-01-23", "close": 1.24, "volume": 6340169.0}, {"date": "2023-01-24", "close": 1.26, "volume": 4364920.0}, {"date": "2023-01-25", "close": 1.26, "volume": 3201599.0}, {"date": "2023-01-26", "close": 1.2, "volume": 5357658.0}, {"date": "2023-01-27", "close": 1.27, "volume": 4715781.0}, {"date": "2023-01-30", "close": 1.21, "volume": 3862165.0}, {"date": "2023-01-31", "close": 1.27, "volume": 3839058.0}, {"date": "2023-02-01", "close": 1.27, "volume": 5734438.0}, {"date": "2023-02-02", "close": 1.33, "volume": 10285110.0}, {"date": "2023-02-03", "close": 1.29, "volume": 4984034.0}, {"date": "2023-02-06", "close": 1.25, "volume": 3240410.0}, {"date": "2023-02-07", "close": 1.24, "volume": 5011979.0}, {"date": "2023-02-08", "close": 1.16, "volume": 6426799.0}, {"date": "2023-02-09", "close": 1.12, "volume": 5387706.0}, {"date": "2023-02-10", "close": 1.12, "volume": 4675917.0}, {"date": "2023-02-13", "close": 1.11, "volume": 3961162.0}, {"date": "2023-02-14", "close": 1.09, "volume": 3635101.0}, {"date": "2023-02-15", "close": 1.1, "volume": 2876991.0}, {"date": "2023-02-16", "close": 1.04, "volume": 4470045.0}, {"date": "2023-02-17", "close": 1.08, "volume": 4180165.0}, {"date": "2023-02-21", "close": 0.9658, "volume": 11169710.0}, {"date": "2023-02-22", "close": 1.01, "volume": 3974774.0}, {"date": "2023-02-23", "close": 0.9781, "volume": 10952870.0}, {"date": "2023-02-24", "close": 0.9387, "volume": 3698715.0}, {"date": "2023-02-27", "close": 0.976, "volume": 5306812.0}, {"date": "2023-02-28", "close": 0.9962, "volume": 10817140.0}, {"date": "2023-03-01", "close": 0.9984, "volume": 7740075.0}, {"date": "2023-03-02", "close": 0.9997, "volume": 6839784.0}, {"date": "2023-03-03", "close": 1.04, "volume": 4785146.0}, {"date": "2023-03-06", "close": 0.9829, "volume": 5783118.0}, {"date": "2023-03-07", "close": 0.9652, "volume": 6847866.0}, {"date": "2023-03-08", "close": 0.9373, "volume": 11731760.0}, {"date": "2023-03-09", "close": 0.8905, "volume": 9093397.0}, {"date": "2023-03-10", "close": 0.9243, "volume": 10027110.0}, {"date": "2023-03-13", "close": 0.9095, "volume": 6018208.0}, {"date": "2023-03-14", "close": 0.9413, "volume": 6377366.0}, {"date": "2023-03-15", "close": 0.9213, "volume": 10565300.0}, {"date": "2023-03-16", "close": 1.01, "volume": 11265940.0}, {"date": "2023-03-17", "close": 0.9681, "volume": 37527430.0}, {"date": "2023-03-20", "close": 0.9461, "volume": 10302060.0}, {"date": "2023-03-21", "close": 0.9529, "volume": 7437776.0}, {"date": "2023-03-22", "close": 0.9108, "volume": 7826841.0}, {"date": "2023-03-23", "close": 0.88, "volume": 5184875.0}, {"date": "2023-03-24", "close": 0.9232, "volume": 4149853.0}, {"date": "2023-03-27", "close": 0.8866, "volume": 4630137.0}, {"date": "2023-03-28", "close": 0.83, "volume": 4584488.0}, {"date": "2023-03-29", "close": 0.8824, "volume": 4319606.0}, {"date": "2023-03-30", "close": 0.8235, "volume": 4370644.0}, {"date": "2023-03-31", "close": 0.8531, "volume": 3125535.0}, {"date": "2023-04-03", "close": 0.8624, "volume": 2748964.0}, {"date": "2023-04-04", "close": 0.815, "volume": 3586596.0}, {"date": "2023-04-05", "close": 0.7627, "volume": 3491923.0}, {"date": "2023-04-06", "close": 0.7835, "volume": 2599740.0}, {"date": "2023-04-10", "close": 0.7516, "volume": 3821812.0}, {"date": "2023-04-11", "close": 0.807, "volume": 5930623.0}, {"date": "2023-04-12", "close": 0.7858, "volume": 2522825.0}, {"date": "2023-04-13", "close": 0.851, "volume": 4105608.0}, {"date": "2023-04-14", "close": 0.8002, "volume": 4910000.0}, {"date": "2023-04-17", "close": 0.8195, "volume": 2110772.0}, {"date": "2023-04-18", "close": 0.8749, "volume": 6397673.0}, {"date": "2023-04-19", "close": 0.8721, "volume": 3804003.0}, {"date": "2023-04-20", "close": 0.8216, "volume": 3693742.0}, {"date": "2023-04-21", "close": 0.7861, "volume": 4046263.0}, {"date": "2023-04-24", "close": 0.72, "volume": 7473984.0}, {"date": "2023-04-25", "close": 0.7101, "volume": 8627446.0}, {"date": "2023-04-26", "close": 0.72, "volume": 9619029.0}, {"date": "2023-04-27", "close": 0.7067, "volume": 5134354.0}, {"date": "2023-04-28", "close": 0.7136, "volume": 5399981.0}, {"date": "2023-05-01", "close": 0.6986, "volume": 3578489.0}, {"date": "2023-05-02", "close": 0.6764, "volume": 5538868.0}, {"date": "2023-05-03", "close": 0.6982, "volume": 5437462.0}, {"date": "2023-05-04", "close": 0.695, "volume": 4329044.0}, {"date": "2023-05-05", "close": 0.7, "volume": 5142007.0}, {"date": "2023-05-08", "close": 0.7178, "volume": 7983783.0}, {"date": "2023-05-09", "close": 0.7277, "volume": 5158858.0}, {"date": "2023-05-10", "close": 0.746, "volume": 5444035.0}, {"date": "2023-05-11", "close": 0.7003, "volume": 5756519.0}, {"date": "2023-05-12", "close": 0.6756, "volume": 5303094.0}, {"date": "2023-05-15", "close": 0.734, "volume": 6610927.0}, {"date": "2023-05-16", "close": 0.6932, "volume": 5887564.0}, {"date": "2023-05-17", "close": 0.6922, "volume": 2415057.0}, {"date": "2023-05-18", "close": 0.6581, "volume": 10465400.0}, {"date": "2023-05-19", "close": 0.6738, "volume": 6782967.0}, {"date": "2023-05-22", "close": 0.7173, "volume": 8525429.0}, {"date": "2023-05-23", "close": 0.7189, "volume": 9572732.0}, {"date": "2023-05-24", "close": 0.4669, "volume": 45267830.0}, {"date": "2023-05-25", "close": 0.4495, "volume": 15147550.0}, {"date": "2023-05-26", "close": 0.463, "volume": 12251620.0}, {"date": "2023-05-30", "close": 0.4583, "volume": 10546310.0}, {"date": "2023-05-31", "close": 0.46, "volume": 7617099.0}, {"date": "2023-06-01", "close": 0.4517, "volume": 6827913.0}, {"date": "2023-06-02", "close": 0.4724, "volume": 7201891.0}, {"date": "2023-06-05", "close": 0.4705, "volume": 7383093.0}, {"date": "2023-06-06", "close": 0.4695, "volume": 7033761.0}, {"date": "2023-06-07", "close": 0.4646, "volume": 8109495.0}, {"date": "2023-06-08", "close": 0.4634, "volume": 10086230.0}, {"date": "2023-06-09", "close": 0.4581, "volume": 7100707.0}, {"date": "2023-06-12", "close": 0.4589, "volume": 6523443.0}, {"date": "2023-06-13", "close": 0.4694, "volume": 8304605.0}, {"date": "2023-06-14", "close": 0.5006, "volume": 9893633.0}, {"date": "2023-06-15", "close": 0.5367, "volume": 11672250.0}, {"date": "2023-06-16", "close": 0.5136, "volume": 11961360.0}, {"date": "2023-06-20", "close": 0.553, "volume": 8958067.0}, {"date": "2023-06-21", "close": 0.587, "volume": 10685280.0}, {"date": "2023-06-22", "close": 0.5831, "volume": 6765139.0}, {"date": "2023-06-23", "close": 0.5297, "volume": 30640080.0}, {"date": "2023-06-26", "close": 0.49, "volume": 9620174.0}, {"date": "2023-06-27", "close": 0.5046, "volume": 5764550.0}, {"date": "2023-06-28", "close": 0.5241, "volume": 6877070.0}, {"date": "2023-06-29", "close": 0.5244, "volume": 4843033.0}, {"date": "2023-06-30", "close": 0.5431, "volume": 5755937.0}, {"date": "2023-07-03", "close": 0.5632, "volume": 3857685.0}, {"date": "2023-07-05", "close": 0.54, "volume": 6641830.0}, {"date": "2023-07-06", "close": 0.5399, "volume": 4378298.0}, {"date": "2023-07-07", "close": 0.56, "volume": 5193822.0}, {"date": "2023-07-10", "close": 0.5801, "volume": 8091380.0}, {"date": "2023-07-11", "close": 0.5882, "volume": 6685564.0}, {"date": "2023-07-12", "close": 0.5989, "volume": 5154834.0}, {"date": "2023-07-13", "close": 0.5922, "volume": 5586391.0}, {"date": "2023-07-14", "close": 0.5837, "volume": 4207658.0}, {"date": "2023-07-17", "close": 0.596, "volume": 3295590.0}, {"date": "2023-07-18", "close": 0.5985, "volume": 3078965.0}, {"date": "2023-07-19", "close": 0.6005, "volume": 5997543.0}, {"date": "2023-07-20", "close": 0.6, "volume": 6393867.0}, {"date": "2023-07-21", "close": 0.601, "volume": 6174416.0}, {"date": "2023-07-24", "close": 0.5629, "volume": 9079788.0}, {"date": "2023-07-25", "close": 0.56, "volume": 3041636.0}, {"date": "2023-07-26", "close": 0.5739, "volume": 4319545.0}, {"date": "2023-07-27", "close": 0.5785, "volume": 3222657.0}, {"date": "2023-07-28", "close": 0.596, "volume": 3825355.0}, {"date": "2023-07-31", "close": 0.615, "volume": 4642467.0}, {"date": "2023-08-01", "close": 0.6048, "volume": 4175120.0}, {"date": "2023-08-02", "close": 0.5737, "volume": 3895199.0}, {"date": "2023-08-03", "close": 0.5717, "volume": 2959315.0}, {"date": "2023-08-04", "close": 0.5552, "volume": 3289268.0}, {"date": "2023-08-07", "close": 0.5434, "volume": 4181076.0}, {"date": "2023-08-08", "close": 0.522, "volume": 4331197.0}, {"date": "2023-08-09", "close": 0.4905, "volume": 7410159.0}, {"date": "2023-08-10", "close": 0.4984, "volume": 3889648.0}, {"date": "2023-08-11", "close": 0.5009, "volume": 2046093.0}, {"date": "2023-08-14", "close": 0.4918, "volume": 2915172.0}, {"date": "2023-08-15", "close": 0.4763, "volume": 1797895.0}, {"date": "2023-08-16", "close": 0.444, "volume": 3919960.0}, {"date": "2023-08-17", "close": 0.4391, "volume": 3534848.0}, {"date": "2023-08-18", "close": 0.4419, "volume": 2597059.0}, {"date": "2023-08-21", "close": 0.4429, "volume": 3991760.0}, {"date": "2023-08-22", "close": 0.4032, "volume": 7967293.0}, {"date": "2023-08-23", "close": 0.4711, "volume": 9283939.0}, {"date": "2023-08-24", "close": 0.4667, "volume": 2880817.0}, {"date": "2023-08-25", "close": 0.457, "volume": 1844591.0}, {"date": "2023-08-28", "close": 0.4515, "volume": 1745335.0}, {"date": "2023-08-29", "close": 0.4596, "volume": 1612757.0}, {"date": "2023-08-30", "close": 0.4518, "volume": 1365523.0}, {"date": "2023-08-31", "close": 0.4311, "volume": 3013655.0}, {"date": "2023-09-01", "close": 0.43, "volume": 1731819.0}, {"date": "2023-09-05", "close": 0.452, "volume": 2750940.0}, {"date": "2023-09-06", "close": 0.43, "volume": 2443333.0}, {"date": "2023-09-07", "close": 0.43, "volume": 1349225.0}, {"date": "2023-09-08", "close": 0.4148, "volume": 1290705.0}, {"date": "2023-09-11", "close": 0.42, "volume": 1549214.0}, {"date": "2023-09-12", "close": 0.42, "volume": 1023465.0}, {"date": "2023-09-13", "close": 0.4382, "volume": 2927899.0}, {"date": "2023-09-14", "close": 0.4301, "volume": 1676643.0}, {"date": "2023-09-15", "close": 0.4092, "volume": 3542837.0}, {"date": "2023-09-18", "close": 0.4, "volume": 5245047.0}, {"date": "2023-09-19", "close": 0.4019, "volume": 1964797.0}, {"date": "2023-09-20", "close": 0.3956, "volume": 1586805.0}, {"date": "2023-09-21", "close": 0.4, "volume": 2322527.0}, {"date": "2023-09-22", "close": 0.4, "volume": 1128773.0}, {"date": "2023-09-25", "close": 0.4, "volume": 1042646.0}, {"date": "2023-09-26", "close": 0.4053, "volume": 1459014.0}, {"date": "2023-09-27", "close": 0.4067, "volume": 774907.0}, {"date": "2023-09-28", "close": 0.405, "volume": 1118908.0}, {"date": "2023-09-29", "close": 0.4, "volume": 937226.0}, {"date": "2023-10-02", "close": 0.4004, "volume": 1077162.0}, {"date": "2023-10-03", "close": 0.408, "volume": 1235515.0}, {"date": "2023-10-04", "close": 0.405, "volume": 802345.0}, {"date": "2023-10-05", "close": 0.4136, "volume": 1359943.0}, {"date": "2023-10-06", "close": 0.407, "volume": 746248.0}, {"date": "2023-10-09", "close": 0.4081, "volume": 716905.0}, {"date": "2023-10-10", "close": 0.45, "volume": 3594114.0}, {"date": "2023-10-11", "close": 0.426, "volume": 2262396.0}, {"date": "2023-10-12", "close": 0.4178, "volume": 1719142.0}, {"date": "2023-10-13", "close": 0.4185, "volume": 759333.0}, {"date": "2023-10-16", "close": 0.433, "volume": 1125638.0}, {"date": "2023-10-17", "close": 0.426, "volume": 1246776.0}, {"date": "2023-10-18", "close": 0.4247, "volume": 1047280.0}, {"date": "2023-10-19", "close": 0.4079, "volume": 1527313.0}, {"date": "2023-10-20", "close": 0.4, "volume": 880999.0}, {"date": "2023-10-23", "close": 0.4, "volume": 1997645.0}, {"date": "2023-10-24", "close": 0.3952, "volume": 1572780.0}, {"date": "2023-10-25", "close": 0.3755, "volume": 1904945.0}, {"date": "2023-10-26", "close": 0.361, "volume": 2507438.0}, {"date": "2023-10-27", "close": 0.359, "volume": 1005718.0}, {"date": "2023-10-30", "close": 0.36, "volume": 974285.0}, {"date": "2023-10-31", "close": 0.3679, "volume": 1119820.0}, {"date": "2023-11-01", "close": 0.3581, "volume": 682845.0}, {"date": "2023-11-02", "close": 0.3709, "volume": 1473928.0}, {"date": "2023-11-03", "close": 0.385, "volume": 1401793.0}, {"date": "2023-11-06", "close": 0.378, "volume": 944864.0}, {"date": "2023-11-07", "close": 0.3796, "volume": 845648.0}, {"date": "2023-11-08", "close": 0.3843, "volume": 834759.0}, {"date": "2023-11-09", "close": 0.3685, "volume": 1431884.0}, {"date": "2023-11-10", "close": 0.3599, "volume": 1146878.0}, {"date": "2023-11-13", "close": 0.365, "volume": 879516.0}, {"date": "2023-11-14", "close": 0.374, "volume": 1648210.0}, {"date": "2023-11-15", "close": 0.3796, "volume": 1278442.0}, {"date": "2023-11-16", "close": 0.3618, "volume": 1131421.0}, {"date": "2023-11-17", "close": 0.3888, "volume": 1197988.0}, {"date": "2023-11-20", "close": 0.4099, "volume": 1638650.0}, {"date": "2023-11-21", "close": 0.387, "volume": 936777.0}, {"date": "2023-11-22", "close": 0.3887, "volume": 941516.0}, {"date": "2023-11-24", "close": 0.3951, "volume": 628502.0}, {"date": "2023-11-27", "close": 0.3886, "volume": 1162284.0}, {"date": "2023-11-28", "close": 0.378, "volume": 893122.0}, {"date": "2023-11-29", "close": 0.3865, "volume": 861796.0}, {"date": "2023-11-30", "close": 0.3867, "volume": 992761.0}, {"date": "2023-12-01", "close": 0.396, "volume": 961351.0}, {"date": "2023-12-04", "close": 0.394, "volume": 1186476.0}, {"date": "2023-12-05", "close": 0.3894, "volume": 1017294.0}, {"date": "2023-12-06", "close": 0.3979, "volume": 1009013.0}, {"date": "2023-12-07", "close": 0.3895, "volume": 967144.0}, {"date": "2023-12-08", "close": 0.3886, "volume": 797644.0}, {"date": "2023-12-11", "close": 0.376, "volume": 1458050.0}, {"date": "2023-12-12", "close": 0.36, "volume": 1826084.0}, {"date": "2023-12-13", "close": 0.3679, "volume": 1674300.0}, {"date": "2023-12-14", "close": 0.3735, "volume": 1629586.0}, {"date": "2023-12-15", "close": 0.3775, "volume": 1985080.0}, {"date": "2023-12-18", "close": 0.372, "volume": 1113623.0}, {"date": "2023-12-19", "close": 0.3937, "volume": 4166695.0}, {"date": "2023-12-20", "close": 0.3803, "volume": 1416769.0}, {"date": "2023-12-21", "close": 0.4064, "volume": 7681645.0}, {"date": "2023-12-22", "close": 0.45, "volume": 5837878.0}, {"date": "2023-12-26", "close": 0.519, "volume": 14797040.0}, {"date": "2023-12-27", "close": 0.54, "volume": 9482299.0}, {"date": "2023-12-28", "close": 0.5647, "volume": 6194006.0}, {"date": "2023-12-29", "close": 0.575, "volume": 5906256.0}, {"date": "2024-01-02", "close": 0.6576, "volume": 14244210.0}, {"date": "2024-01-03", "close": 0.653, "volume": 13525270.0}, {"date": "2024-01-04", "close": 0.6529, "volume": 3161139.0}, {"date": "2024-01-05", "close": 0.669, "volume": 2742095.0}, {"date": "2024-01-08", "close": 0.65, "volume": 2553237.0}, {"date": "2024-01-09", "close": 0.6475, "volume": 2286655.0}, {"date": "2024-01-10", "close": 0.5853, "volume": 3345071.0}, {"date": "2024-01-11", "close": 0.6149, "volume": 2567683.0}, {"date": "2024-01-12", "close": 0.5986, "volume": 1880189.0}, {"date": "2024-01-16", "close": 0.5601, "volume": 2638584.0}, {"date": "2024-01-17", "close": 0.52, "volume": 1806691.0}, {"date": "2024-01-18", "close": 0.5166, "volume": 1672664.0}, {"date": "2024-01-19", "close": 0.512, "volume": 1727131.0}, {"date": "2024-01-22", "close": 0.5339, "volume": 1742212.0}, {"date": "2024-01-23", "close": 0.5337, "volume": 1343344.0}, {"date": "2024-01-24", "close": 0.5463, "volume": 2888256.0}, {"date": "2024-01-25", "close": 0.5751, "volume": 1917617.0}, {"date": "2024-01-26", "close": 0.5411, "volume": 1333216.0}, {"date": "2024-01-29", "close": 0.5663, "volume": 1371491.0}, {"date": "2024-01-30", "close": 0.5505, "volume": 1161436.0}, {"date": "2024-01-31", "close": 0.5359, "volume": 1399975.0}, {"date": "2024-02-01", "close": 0.53, "volume": 1136401.0}, {"date": "2024-02-02", "close": 0.5278, "volume": 1178619.0}, {"date": "2024-02-05", "close": 0.504, "volume": 1314921.0}, {"date": "2024-02-06", "close": 0.522, "volume": 1319322.0}, {"date": "2024-02-07", "close": 0.53, "volume": 1418708.0}, {"date": "2024-02-08", "close": 0.5201, "volume": 1484164.0}, {"date": "2024-02-09", "close": 0.538, "volume": 1150398.0}, {"date": "2024-02-12", "close": 0.634, "volume": 6490782.0}, {"date": "2024-02-13", "close": 0.61, "volume": 2205330.0}, {"date": "2024-02-14", "close": 0.667, "volume": 5102181.0}, {"date": "2024-02-15", "close": 0.746, "volume": 7734647.0}, {"date": "2024-02-16", "close": 0.9491, "volume": 20049490.0}, {"date": "2024-02-20", "close": 1.04, "volume": 41161890.0}, {"date": "2024-02-21", "close": 1.06, "volume": 26854050.0}, {"date": "2024-02-22", "close": 0.9966, "volume": 15039990.0}, {"date": "2024-02-23", "close": 0.7945, "volume": 16819280.0}, {"date": "2024-02-26", "close": 0.9, "volume": 13486330.0}, {"date": "2024-02-27", "close": 0.99, "volume": 9854718.0}, {"date": "2024-02-28", "close": 0.9411, "volume": 6187308.0}, {"date": "2024-02-29", "close": 0.936, "volume": 4753573.0}, {"date": "2024-03-01", "close": 0.96, "volume": 3570119.0}, {"date": "2024-03-04", "close": 0.88, "volume": 5265218.0}, {"date": "2024-03-05", "close": 0.863, "volume": 4567896.0}, {"date": "2024-03-06", "close": 0.87, "volume": 2090308.0}, {"date": "2024-03-07", "close": 1.01, "volume": 7808225.0}, {"date": "2024-03-08", "close": 0.988, "volume": 6580521.0}, {"date": "2024-03-11", "close": 0.9423, "volume": 3690708.0}, {"date": "2024-03-12", "close": 0.984, "volume": 3399228.0}, {"date": "2024-03-13", "close": 1.04, "volume": 5556520.0}, {"date": "2024-03-14", "close": 1.02, "volume": 3194074.0}, {"date": "2024-03-15", "close": 1.08, "volume": 3617909.0}, {"date": "2024-03-18", "close": 1.03, "volume": 10727150.0}, {"date": "2024-03-19", "close": 1.1, "volume": 3377325.0}, {"date": "2024-03-20", "close": 1.24, "volume": 8719803.0}, {"date": "2024-03-21", "close": 1.34, "volume": 29765580.0}, {"date": "2024-03-22", "close": 1.64, "volume": 32005130.0}, {"date": "2024-03-25", "close": 1.83, "volume": 44074760.0}, {"date": "2024-03-26", "close": 1.73, "volume": 27657700.0}, {"date": "2024-03-27", "close": 1.78, "volume": 10594790.0}, {"date": "2024-03-28", "close": 1.64, "volume": 9169141.0}, {"date": "2024-04-01", "close": 1.54, "volume": 9286171.0}, {"date": "2024-04-02", "close": 1.38, "volume": 9604715.0}, {"date": "2024-04-03", "close": 1.505, "volume": 10014980.0}, {"date": "2024-04-04", "close": 1.51, "volume": 8234743.0}, {"date": "2024-04-05", "close": 1.83, "volume": 20801100.0}, {"date": "2024-04-08", "close": 1.88, "volume": 19662550.0}, {"date": "2024-04-09", "close": 1.71, "volume": 10220140.0}, {"date": "2024-04-10", "close": 1.8, "volume": 5751943.0}, {"date": "2024-04-11", "close": 1.69, "volume": 6795805.0}, {"date": "2024-04-12", "close": 1.71, "volume": 8058262.0}, {"date": "2024-04-15", "close": 1.59, "volume": 6894779.0}, {"date": "2024-04-16", "close": 1.59, "volume": 2985052.0}, {"date": "2024-04-17", "close": 1.44, "volume": 7220787.0}, {"date": "2024-04-18", "close": 1.32, "volume": 8069804.0}, {"date": "2024-04-19", "close": 1.32, "volume": 6646607.0}, {"date": "2024-04-22", "close": 1.24, "volume": 7685032.0}, {"date": "2024-04-23", "close": 1.25, "volume": 6900697.0}, {"date": "2024-04-24", "close": 1.18, "volume": 7358032.0}, {"date": "2024-04-25", "close": 1.18, "volume": 6861511.0}, {"date": "2024-04-26", "close": 1.28, "volume": 5390899.0}, {"date": "2024-04-29", "close": 1.39, "volume": 7642700.0}, {"date": "2024-04-30", "close": 1.32, "volume": 4768316.0}, {"date": "2024-05-01", "close": 1.39, "volume": 5070480.0}, {"date": "2024-05-02", "close": 1.32, "volume": 5058840.0}, {"date": "2024-05-03", "close": 1.33, "volume": 4822158.0}, {"date": "2024-05-06", "close": 1.63, "volume": 13437000.0}, {"date": "2024-05-07", "close": 1.57, "volume": 6477776.0}, {"date": "2024-05-08", "close": 1.72, "volume": 10308210.0}, {"date": "2024-05-09", "close": 1.67, "volume": 5386123.0}, {"date": "2024-05-10", "close": 1.59, "volume": 4735691.0}, {"date": "2024-05-13", "close": 1.81, "volume": 10186500.0}, {"date": "2024-05-14", "close": 1.7, "volume": 8835124.0}, {"date": "2024-05-15", "close": 1.96, "volume": 15613620.0}, {"date": "2024-05-16", "close": 1.98, "volume": 9475714.0}, {"date": "2024-05-17", "close": 1.91, "volume": 6471250.0}, {"date": "2024-05-20", "close": 1.92, "volume": 3552818.0}, {"date": "2024-05-21", "close": 1.85, "volume": 6686091.0}, {"date": "2024-05-22", "close": 1.72, "volume": 6531461.0}, {"date": "2024-05-23", "close": 1.78, "volume": 4804183.0}, {"date": "2024-05-24", "close": 1.75, "volume": 3667229.0}, {"date": "2024-05-28", "close": 1.71, "volume": 5474849.0}, {"date": "2024-05-29", "close": 1.63, "volume": 4495999.0}, {"date": "2024-05-30", "close": 1.59, "volume": 4640939.0}, {"date": "2024-05-31", "close": 1.73, "volume": 4361999.0}, {"date": "2024-06-03", "close": 1.7, "volume": 3801052.0}, {"date": "2024-06-04", "close": 1.79, "volume": 4288201.0}, {"date": "2024-06-05", "close": 1.81, "volume": 3106938.0}, {"date": "2024-06-06", "close": 1.73, "volume": 3320680.0}, {"date": "2024-06-07", "close": 1.6, "volume": 5126464.0}, {"date": "2024-06-10", "close": 1.55, "volume": 4031782.0}, {"date": "2024-06-11", "close": 1.525, "volume": 3301978.0}, {"date": "2024-06-12", "close": 1.54, "volume": 3615637.0}, {"date": "2024-06-13", "close": 1.52, "volume": 2800984.0}, {"date": "2024-06-14", "close": 1.42, "volume": 4692148.0}, {"date": "2024-06-17", "close": 1.34, "volume": 5777543.0}, {"date": "2024-06-18", "close": 1.38, "volume": 3851137.0}, {"date": "2024-06-20", "close": 1.285, "volume": 5249931.0}, {"date": "2024-06-21", "close": 1.33, "volume": 16551640.0}, {"date": "2024-06-24", "close": 1.26, "volume": 6228582.0}, {"date": "2024-06-25", "close": 1.18, "volume": 4409949.0}, {"date": "2024-06-26", "close": 1.28, "volume": 5668915.0}, {"date": "2024-06-27", "close": 1.43, "volume": 7678405.0}, {"date": "2024-06-28", "close": 1.55, "volume": 42033420.0}, {"date": "2024-07-01", "close": 1.625, "volume": 7729414.0}, {"date": "2024-07-02", "close": 1.61, "volume": 5895724.0}, {"date": "2024-07-03", "close": 1.64, "volume": 2679827.0}, {"date": "2024-07-05", "close": 1.71, "volume": 5255404.0}, {"date": "2024-07-08", "close": 1.745, "volume": 6142318.0}, {"date": "2024-07-09", "close": 1.805, "volume": 5546034.0}, {"date": "2024-07-10", "close": 1.81, "volume": 4287743.0}, {"date": "2024-07-11", "close": 1.84, "volume": 5556934.0}, {"date": "2024-07-12", "close": 1.88, "volume": 5398296.0}, {"date": "2024-07-15", "close": 1.91, "volume": 5046211.0}, {"date": "2024-07-16", "close": 1.95, "volume": 4708810.0}, {"date": "2024-07-17", "close": 1.83, "volume": 5915126.0}, {"date": "2024-07-18", "close": 1.635, "volume": 6261511.0}, {"date": "2024-07-19", "close": 1.66, "volume": 3455178.0}, {"date": "2024-07-22", "close": 1.64, "volume": 3116581.0}, {"date": "2024-07-23", "close": 1.7, "volume": 3173290.0}, {"date": "2024-07-24", "close": 1.6, "volume": 2490982.0}, {"date": "2024-07-25", "close": 1.63, "volume": 2338705.0}, {"date": "2024-07-26", "close": 1.64, "volume": 2392703.0}, {"date": "2024-07-29", "close": 1.48, "volume": 4206380.0}, {"date": "2024-07-30", "close": 1.47, "volume": 5987995.0}, {"date": "2024-07-31", "close": 1.405, "volume": 5608907.0}, {"date": "2024-08-01", "close": 1.3, "volume": 23740430.0}, {"date": "2024-08-02", "close": 1.225, "volume": 5810119.0}, {"date": "2024-08-05", "close": 1.215, "volume": 7924712.0}, {"date": "2024-08-06", "close": 1.295, "volume": 4887365.0}, {"date": "2024-08-07", "close": 1.18, "volume": 5848144.0}, {"date": "2024-08-08", "close": 1.28, "volume": 4634275.0}, {"date": "2024-08-09", "close": 1.25, "volume": 3178434.0}, {"date": "2024-08-12", "close": 1.3, "volume": 4296066.0}, {"date": "2024-08-13", "close": 1.32, "volume": 3112281.0}, {"date": "2024-08-14", "close": 1.28, "volume": 2235332.0}, {"date": "2024-08-15", "close": 1.31, "volume": 3269491.0}, {"date": "2024-08-16", "close": 1.24, "volume": 3960062.0}, {"date": "2024-08-19", "close": 1.29, "volume": 2988882.0}, {"date": "2024-08-20", "close": 1.21, "volume": 6741234.0}, {"date": "2024-08-21", "close": 1.29, "volume": 3412876.0}, {"date": "2024-08-22", "close": 1.23, "volume": 2337199.0}, {"date": "2024-08-23", "close": 1.3, "volume": 2868714.0}, {"date": "2024-08-26", "close": 1.36, "volume": 4798519.0}, {"date": "2024-08-27", "close": 1.33, "volume": 3017301.0}, {"date": "2024-08-28", "close": 1.29, "volume": 4108547.0}, {"date": "2024-08-29", "close": 1.27, "volume": 2584989.0}, {"date": "2024-08-30", "close": 1.3, "volume": 2499469.0}, {"date": "2024-09-03", "close": 1.21, "volume": 5364360.0}, {"date": "2024-09-04", "close": 1.16, "volume": 2546900.0}, {"date": "2024-09-05", "close": 1.18, "volume": 3970828.0}, {"date": "2024-09-06", "close": 1.14, "volume": 3594608.0}, {"date": "2024-09-09", "close": 1.25, "volume": 4091524.0}, {"date": "2024-09-10", "close": 1.24, "volume": 2362914.0}, {"date": "2024-09-11", "close": 1.23, "volume": 2342235.0}, {"date": "2024-09-12", "close": 1.2, "volume": 2120418.0}, {"date": "2024-09-13", "close": 1.21, "volume": 3564499.0}, {"date": "2024-09-16", "close": 1.17, "volume": 3393828.0}, {"date": "2024-09-17", "close": 1.12, "volume": 5320774.0}, {"date": "2024-09-18", "close": 1.12, "volume": 3512793.0}, {"date": "2024-09-19", "close": 1.14, "volume": 3019515.0}, {"date": "2024-09-20", "close": 1.11, "volume": 6182764.0}, {"date": "2024-09-23", "close": 1.04, "volume": 4388806.0}, {"date": "2024-09-24", "close": 0.9762, "volume": 9479191.0}, {"date": "2024-09-25", "close": 1.025, "volume": 3046881.0}, {"date": "2024-09-26", "close": 0.9854, "volume": 4122434.0}, {"date": "2024-09-27", "close": 1.02, "volume": 2618558.0}, {"date": "2024-09-30", "close": 0.9922, "volume": 4041403.0}, {"date": "2024-10-01", "close": 0.95, "volume": 3702350.0}, {"date": "2024-10-02", "close": 0.97, "volume": 3568968.0}, {"date": "2024-10-03", "close": 0.9475, "volume": 2770365.0}, {"date": "2024-10-04", "close": 1.01, "volume": 3209586.0}, {"date": "2024-10-07", "close": 0.9924, "volume": 2117112.0}, {"date": "2024-10-08", "close": 0.9582, "volume": 1932034.0}, {"date": "2024-10-09", "close": 0.9489, "volume": 2418522.0}, {"date": "2024-10-10", "close": 0.9485, "volume": 1800277.0}, {"date": "2024-10-11", "close": 0.985, "volume": 2194327.0}, {"date": "2024-10-14", "close": 0.9499, "volume": 3017812.0}, {"date": "2024-10-15", "close": 0.9471, "volume": 5142573.0}, {"date": "2024-10-16", "close": 0.9391, "volume": 2901975.0}, {"date": "2024-10-17", "close": 0.9301, "volume": 1615258.0}, {"date": "2024-10-18", "close": 0.94, "volume": 2263332.0}, {"date": "2024-10-21", "close": 0.9384, "volume": 1724262.0}, {"date": "2024-10-22", "close": 0.93, "volume": 3631272.0}, {"date": "2024-10-23", "close": 0.9101, "volume": 2028024.0}, {"date": "2024-10-24", "close": 0.8934, "volume": 2521384.0}, {"date": "2024-10-25", "close": 0.9246, "volume": 4178870.0}, {"date": "2024-10-28", "close": 1.01, "volume": 5356599.0}, {"date": "2024-10-29", "close": 0.9633, "volume": 4655178.0}, {"date": "2024-10-30", "close": 0.974, "volume": 3722613.0}, {"date": "2024-10-31", "close": 0.911, "volume": 3460786.0}, {"date": "2024-11-01", "close": 0.9493, "volume": 2400212.0}, {"date": "2024-11-04", "close": 0.9575, "volume": 2820823.0}, {"date": "2024-11-05", "close": 0.9501, "volume": 1719687.0}, {"date": "2024-11-06", "close": 0.9919, "volume": 4447687.0}, {"date": "2024-11-07", "close": 1.08, "volume": 5383219.0}, {"date": "2024-11-08", "close": 0.9862, "volume": 8947715.0}, {"date": "2024-11-11", "close": 1.07, "volume": 4768750.0}, {"date": "2024-11-12", "close": 1.02, "volume": 3853692.0}, {"date": "2024-11-13", "close": 0.9581, "volume": 3593550.0}, {"date": "2024-11-14", "close": 1.0, "volume": 4859541.0}, {"date": "2024-11-15", "close": 0.9386, "volume": 5195376.0}, {"date": "2024-11-18", "close": 0.9112, "volume": 4237441.0}, {"date": "2024-11-19", "close": 0.8736, "volume": 5868198.0}, {"date": "2024-11-20", "close": 0.9185, "volume": 4374768.0}, {"date": "2024-11-21", "close": 0.9009, "volume": 2977485.0}, {"date": "2024-11-22", "close": 0.9074, "volume": 2462390.0}, {"date": "2024-11-25", "close": 0.9222, "volume": 4768021.0}, {"date": "2024-11-26", "close": 0.9086, "volume": 2374704.0}, {"date": "2024-11-27", "close": 0.9698, "volume": 4411883.0}, {"date": "2024-11-29", "close": 0.9821, "volume": 2270008.0}, {"date": "2024-12-02", "close": 0.9438, "volume": 3272706.0}, {"date": "2024-12-03", "close": 0.9052, "volume": 3692422.0}, {"date": "2024-12-04", "close": 0.8832, "volume": 4102981.0}, {"date": "2024-12-05", "close": 0.8683, "volume": 4037431.0}, {"date": "2024-12-06", "close": 0.87, "volume": 3102205.0}, {"date": "2024-12-09", "close": 0.8892, "volume": 4344176.0}, {"date": "2024-12-10", "close": 0.8832, "volume": 4497660.0}, {"date": "2024-12-11", "close": 0.87, "volume": 3191246.0}, {"date": "2024-12-12", "close": 0.8524, "volume": 3605328.0}, {"date": "2024-12-13", "close": 0.8574, "volume": 5247704.0}, {"date": "2024-12-16", "close": 0.8471, "volume": 5337624.0}, {"date": "2024-12-17", "close": 0.8321, "volume": 3116766.0}, {"date": "2024-12-18", "close": 0.7545, "volume": 9152223.0}, {"date": "2024-12-19", "close": 0.7679, "volume": 7204298.0}, {"date": "2024-12-20", "close": 0.7743, "volume": 21582680.0}, {"date": "2024-12-23", "close": 0.7401, "volume": 8048037.0}, {"date": "2024-12-24", "close": 0.7182, "volume": 4211585.0}, {"date": "2024-12-26", "close": 0.8142, "volume": 6054079.0}, {"date": "2024-12-27", "close": 0.8456, "volume": 4463155.0}, {"date": "2024-12-30", "close": 0.8086, "volume": 4432399.0}, {"date": "2024-12-31", "close": 0.805, "volume": 2915096.0}, {"date": "2025-01-02", "close": 0.9, "volume": 9743886.0}, {"date": "2025-01-03", "close": 0.8945, "volume": 7084191.0}, {"date": "2025-01-06", "close": 0.8996, "volume": 6254147.0}, {"date": "2025-01-07", "close": 0.8761, "volume": 3249615.0}, {"date": "2025-01-08", "close": 0.8309, "volume": 3573683.0}, {"date": "2025-01-10", "close": 0.7866, "volume": 3990706.0}, {"date": "2025-01-13", "close": 0.7513, "volume": 5816999.0}, {"date": "2025-01-14", "close": 0.7333, "volume": 3253489.0}, {"date": "2025-01-15", "close": 0.7289, "volume": 7350928.0}, {"date": "2025-01-16", "close": 0.715, "volume": 4050657.0}, {"date": "2025-01-17", "close": 0.71, "volume": 4955928.0}, {"date": "2025-01-21", "close": 0.7497, "volume": 5803495.0}, {"date": "2025-01-22", "close": 0.7563, "volume": 3854483.0}, {"date": "2025-01-23", "close": 0.7799, "volume": 3403565.0}, {"date": "2025-01-24", "close": 0.78, "volume": 4559822.0}, {"date": "2025-01-27", "close": 0.7311, "volume": 5213027.0}, {"date": "2025-01-28", "close": 0.712, "volume": 3444617.0}, {"date": "2025-01-29", "close": 0.7398, "volume": 2599601.0}, {"date": "2025-01-30", "close": 0.7692, "volume": 2213136.0}, {"date": "2025-01-31", "close": 0.7274, "volume": 2458012.0}, {"date": "2025-02-03", "close": 0.7203, "volume": 3112997.0}, {"date": "2025-02-04", "close": 0.7422, "volume": 2125210.0}, {"date": "2025-02-05", "close": 0.7507, "volume": 2846264.0}, {"date": "2025-02-06", "close": 0.7247, "volume": 2707865.0}, {"date": "2025-02-07", "close": 0.7124, "volume": 3636152.0}, {"date": "2025-02-10", "close": 0.7, "volume": 4164648.0}, {"date": "2025-02-11", "close": 0.6721, "volume": 5596080.0}, {"date": "2025-02-12", "close": 0.66, "volume": 4198194.0}, {"date": "2025-02-13", "close": 0.7027, "volume": 3831521.0}, {"date": "2025-02-14", "close": 0.7179, "volume": 2564086.0}, {"date": "2025-02-18", "close": 0.729, "volume": 4401882.0}, {"date": "2025-02-19", "close": 0.6958, "volume": 4220249.0}, {"date": "2025-02-20", "close": 0.7002, "volume": 3369828.0}, {"date": "2025-02-21", "close": 0.68, "volume": 2524145.0}, {"date": "2025-02-24", "close": 0.63, "volume": 3816592.0}, {"date": "2025-02-25", "close": 0.6052, "volume": 4262580.0}, {"date": "2025-02-26", "close": 0.6101, "volume": 2257011.0}, {"date": "2025-02-27", "close": 0.6102, "volume": 4114352.0}, {"date": "2025-02-28", "close": 0.6517, "volume": 3270390.0}, {"date": "2025-03-03", "close": 0.6051, "volume": 4479934.0}, {"date": "2025-03-04", "close": 0.59, "volume": 5985096.0}, {"date": "2025-03-05", "close": 0.5735, "volume": 3757903.0}, {"date": "2025-03-06", "close": 0.6306, "volume": 7622281.0}, {"date": "2025-03-07", "close": 0.6102, "volume": 2970916.0}, {"date": "2025-03-10", "close": 0.5564, "volume": 4817151.0}, {"date": "2025-03-11", "close": 0.5466, "volume": 4569652.0}, {"date": "2025-03-12", "close": 0.5767, "volume": 2456171.0}, {"date": "2025-03-13", "close": 0.5425, "volume": 2048871.0}, {"date": "2025-03-14", "close": 0.5373, "volume": 2760864.0}, {"date": "2025-03-17", "close": 0.5726, "volume": 2399672.0}, {"date": "2025-03-18", "close": 0.5163, "volume": 6685187.0}, {"date": "2025-03-19", "close": 0.5489, "volume": 2651537.0}, {"date": "2025-03-20", "close": 0.576, "volume": 4147703.0}, {"date": "2025-03-21", "close": 0.6046, "volume": 4026721.0}, {"date": "2025-03-24", "close": 0.6374, "volume": 2784662.0}, {"date": "2025-03-25", "close": 0.7147, "volume": 6052872.0}, {"date": "2025-03-26", "close": 0.739, "volume": 4078305.0}, {"date": "2025-03-27", "close": 0.7239, "volume": 3228291.0}, {"date": "2025-03-28", "close": 0.7995, "volume": 7082895.0}, {"date": "2025-03-31", "close": 0.7063, "volume": 5320738.0}, {"date": "2025-04-01", "close": 0.6472, "volume": 3431205.0}, {"date": "2025-04-02", "close": 0.689, "volume": 3654431.0}, {"date": "2025-04-03", "close": 0.6387, "volume": 3755232.0}, {"date": "2025-04-04", "close": 0.662, "volume": 3815512.0}, {"date": "2025-04-07", "close": 0.6488, "volume": 5304706.0}, {"date": "2025-04-08", "close": 0.5828, "volume": 3117087.0}, {"date": "2025-04-09", "close": 0.6935, "volume": 6653589.0}, {"date": "2025-04-10", "close": 0.6696, "volume": 2672425.0}, {"date": "2025-04-11", "close": 0.6904, "volume": 4032724.0}, {"date": "2025-04-14", "close": 0.6713, "volume": 4639109.0}, {"date": "2025-04-15", "close": 0.6988, "volume": 4442241.0}, {"date": "2025-04-16", "close": 0.6532, "volume": 4031881.0}, {"date": "2025-04-17", "close": 0.6794, "volume": 3490761.0}, {"date": "2025-04-21", "close": 0.6771, "volume": 1575915.0}, {"date": "2025-04-22", "close": 0.6875, "volume": 2997518.0}, {"date": "2025-04-23", "close": 0.717, "volume": 3190178.0}, {"date": "2025-04-24", "close": 0.7369, "volume": 2108575.0}, {"date": "2025-04-25", "close": 0.7192, "volume": 2836201.0}, {"date": "2025-04-28", "close": 0.7077, "volume": 3320822.0}, {"date": "2025-04-29", "close": 0.7279, "volume": 2728493.0}, {"date": "2025-04-30", "close": 0.7472, "volume": 2681072.0}, {"date": "2025-05-01", "close": 0.7381, "volume": 2652082.0}, {"date": "2025-05-02", "close": 0.765, "volume": 3901671.0}, {"date": "2025-05-05", "close": 0.76, "volume": 2817512.0}, {"date": "2025-05-06", "close": 0.7152, "volume": 2708852.0}, {"date": "2025-05-07", "close": 0.6621, "volume": 2788595.0}, {"date": "2025-05-08", "close": 0.6894, "volume": 3040570.0}, {"date": "2025-05-09", "close": 0.67, "volume": 3846932.0}, {"date": "2025-05-12", "close": 0.7, "volume": 3067239.0}, {"date": "2025-05-13", "close": 0.7025, "volume": 3152080.0}, {"date": "2025-05-14", "close": 0.6946, "volume": 1723176.0}, {"date": "2025-05-15", "close": 0.7093, "volume": 5311428.0}, {"date": "2025-05-16", "close": 0.7584, "volume": 8339460.0}, {"date": "2025-05-19", "close": 0.7698, "volume": 2360702.0}, {"date": "2025-05-20", "close": 0.81, "volume": 6511022.0}, {"date": "2025-05-21", "close": 0.83, "volume": 4959511.0}, {"date": "2025-05-22", "close": 0.9139, "volume": 9375213.0}, {"date": "2025-05-23", "close": 0.9308, "volume": 10043610.0}, {"date": "2025-05-27", "close": 0.9579, "volume": 7601714.0}, {"date": "2025-05-28", "close": 0.8834, "volume": 6524492.0}, {"date": "2025-05-29", "close": 0.8342, "volume": 5539364.0}, {"date": "2025-05-30", "close": 0.8361, "volume": 2966192.0}, {"date": "2025-06-02", "close": 0.8372, "volume": 3474014.0}, {"date": "2025-06-03", "close": 0.8516, "volume": 3353431.0}, {"date": "2025-06-04", "close": 0.8872, "volume": 3457613.0}, {"date": "2025-06-05", "close": 0.9529, "volume": 11083750.0}, {"date": "2025-06-06", "close": 1.06, "volume": 8002322.0}, {"date": "2025-06-09", "close": 1.09, "volume": 10148860.0}, {"date": "2025-06-10", "close": 1.13, "volume": 3700539.0}, {"date": "2025-06-11", "close": 1.16, "volume": 5831230.0}, {"date": "2025-06-12", "close": 1.2, "volume": 4713035.0}, {"date": "2025-06-13", "close": 1.13, "volume": 4866507.0}, {"date": "2025-06-16", "close": 1.16, "volume": 7278649.0}, {"date": "2025-06-17", "close": 1.09, "volume": 5201777.0}, {"date": "2025-06-18", "close": 1.09, "volume": 5676578.0}, {"date": "2025-06-20", "close": 1.06, "volume": 7475702.0}, {"date": "2025-06-23", "close": 0.9811, "volume": 11034370.0}, {"date": "2025-06-24", "close": 1.035, "volume": 7007540.0}, {"date": "2025-06-25", "close": 1.04, "volume": 5208123.0}, {"date": "2025-06-26", "close": 1.03, "volume": 5951078.0}, {"date": "2025-06-27", "close": 0.9841, "volume": 48311150.0}, {"date": "2025-06-30", "close": 0.9704, "volume": 10991920.0}, {"date": "2025-07-01", "close": 0.9241, "volume": 4833927.0}, {"date": "2025-07-02", "close": 0.9264, "volume": 3474814.0}, {"date": "2025-07-03", "close": 0.957, "volume": 3276742.0}, {"date": "2025-07-07", "close": 0.97, "volume": 4618132.0}, {"date": "2025-07-08", "close": 1.05, "volume": 5142773.0}, {"date": "2025-07-09", "close": 1.13, "volume": 6054357.0}, {"date": "2025-07-10", "close": 1.15, "volume": 5609809.0}, {"date": "2025-07-11", "close": 1.14, "volume": 4193647.0}, {"date": "2025-07-14", "close": 1.11, "volume": 3140833.0}, {"date": "2025-07-15", "close": 1.07, "volume": 3498631.0}, {"date": "2025-07-16", "close": 1.04, "volume": 3636081.0}, {"date": "2025-07-17", "close": 1.0, "volume": 4337209.0}, {"date": "2025-07-18", "close": 1.02, "volume": 3113844.0}, {"date": "2025-07-21", "close": 1.01, "volume": 3265685.0}, {"date": "2025-07-22", "close": 1.03, "volume": 2492666.0}, {"date": "2025-07-23", "close": 1.17, "volume": 6772086.0}, {"date": "2025-07-24", "close": 1.12, "volume": 3236245.0}, {"date": "2025-07-25", "close": 1.09, "volume": 1506478.0}, {"date": "2025-07-28", "close": 1.03, "volume": 3343311.0}, {"date": "2025-07-29", "close": 1.03, "volume": 1749225.0}, {"date": "2025-07-30", "close": 1.07, "volume": 2235095.0}, {"date": "2025-07-31", "close": 1.03, "volume": 2156684.0}, {"date": "2025-08-01", "close": 0.9936, "volume": 4438790.0}, {"date": "2025-08-04", "close": 1.0, "volume": 2435209.0}, {"date": "2025-08-05", "close": 0.955, "volume": 3290562.0}, {"date": "2025-08-06", "close": 0.9583, "volume": 2122275.0}, {"date": "2025-08-07", "close": 1.0, "volume": 2500755.0}, {"date": "2025-08-08", "close": 0.9984, "volume": 2379946.0}, {"date": "2025-08-11", "close": 0.9807, "volume": 2556861.0}, {"date": "2025-08-12", "close": 1.03, "volume": 2369988.0}, {"date": "2025-08-13", "close": 1.03, "volume": 1992096.0}, {"date": "2025-08-14", "close": 1.03, "volume": 1450331.0}, {"date": "2025-08-15", "close": 1.05, "volume": 1472783.0}, {"date": "2025-08-18", "close": 1.04, "volume": 1402571.0}, {"date": "2025-08-19", "close": 1.0, "volume": 1683763.0}, {"date": "2025-08-20", "close": 1.01, "volume": 2775902.0}, {"date": "2025-08-21", "close": 1.01, "volume": 853964.0}, {"date": "2025-08-22", "close": 1.01, "volume": 2293097.0}, {"date": "2025-08-25", "close": 1.04, "volume": 2472005.0}, {"date": "2025-08-26", "close": 1.04, "volume": 2280824.0}, {"date": "2025-08-27", "close": 1.04, "volume": 1494808.0}, {"date": "2025-08-28", "close": 1.05, "volume": 1207617.0}, {"date": "2025-08-29", "close": 1.02, "volume": 1789052.0}, {"date": "2025-09-02", "close": 1.03, "volume": 1631596.0}, {"date": "2025-09-03", "close": 1.05, "volume": 1397361.0}, {"date": "2025-09-04", "close": 1.03, "volume": 1034801.0}, {"date": "2025-09-05", "close": 1.03, "volume": 1104667.0}, {"date": "2025-09-08", "close": 1.03, "volume": 1394770.0}, {"date": "2025-09-09", "close": 1.03, "volume": 1655128.0}, {"date": "2025-09-10", "close": 1.04, "volume": 1674996.0}, {"date": "2025-09-11", "close": 1.07, "volume": 2566409.0}, {"date": "2025-09-12", "close": 1.07, "volume": 1722863.0}, {"date": "2025-09-15", "close": 1.2, "volume": 11019760.0}, {"date": "2025-09-16", "close": 1.17, "volume": 4785273.0}, {"date": "2025-09-17", "close": 1.32, "volume": 8919442.0}, {"date": "2025-09-18", "close": 1.4, "volume": 13151870.0}, {"date": "2025-09-19", "close": 1.34, "volume": 5983366.0}, {"date": "2025-09-22", "close": 1.39, "volume": 4336163.0}, {"date": "2025-09-23", "close": 1.66, "volume": 12114020.0}, {"date": "2025-09-24", "close": 1.64, "volume": 13415520.0}, {"date": "2025-09-25", "close": 1.52, "volume": 11615250.0}, {"date": "2025-09-26", "close": 1.46, "volume": 6191348.0}, {"date": "2025-09-29", "close": 1.45, "volume": 5492681.0}, {"date": "2025-09-30", "close": 1.63, "volume": 7296882.0}, {"date": "2025-10-01", "close": 1.68, "volume": 8001512.0}, {"date": "2025-10-02", "close": 1.77, "volume": 7900618.0}, {"date": "2025-10-03", "close": 1.77, "volume": 12148810.0}, {"date": "2025-10-06", "close": 1.82, "volume": 8418779.0}, {"date": "2025-10-07", "close": 1.76, "volume": 6324199.0}, {"date": "2025-10-08", "close": 1.79, "volume": 7385210.0}, {"date": "2025-10-09", "close": 1.83, "volume": 5150290.0}, {"date": "2025-10-10", "close": 1.71, "volume": 8817853.0}, {"date": "2025-10-13", "close": 1.6, "volume": 10359010.0}, {"date": "2025-10-14", "close": 1.63, "volume": 6781666.0}, {"date": "2025-10-15", "close": 1.67, "volume": 3809708.0}, {"date": "2025-10-16", "close": 1.61, "volume": 6807365.0}, {"date": "2025-10-17", "close": 1.6, "volume": 4295399.0}, {"date": "2025-10-20", "close": 1.62, "volume": 2546246.0}, {"date": "2025-10-21", "close": 1.57, "volume": 3007554.0}, {"date": "2025-10-22", "close": 1.51, "volume": 4449954.0}, {"date": "2025-10-23", "close": 1.53, "volume": 2249433.0}, {"date": "2025-10-24", "close": 1.61, "volume": 3633884.0}, {"date": "2025-10-27", "close": 1.56, "volume": 3123595.0}, {"date": "2025-10-28", "close": 1.52, "volume": 2306078.0}, {"date": "2025-10-29", "close": 1.5, "volume": 2119658.0}, {"date": "2025-10-30", "close": 1.48, "volume": 2192628.0}, {"date": "2025-10-31", "close": 1.56, "volume": 2889606.0}, {"date": "2025-11-03", "close": 1.54, "volume": 3541854.0}, {"date": "2025-11-04", "close": 1.43, "volume": 3463484.0}, {"date": "2025-11-05", "close": 1.41, "volume": 5595225.0}, {"date": "2025-11-06", "close": 1.38, "volume": 3377680.0}, {"date": "2025-11-07", "close": 1.36, "volume": 6115625.0}, {"date": "2025-11-10", "close": 1.35, "volume": 4034315.0}, {"date": "2025-11-11", "close": 1.33, "volume": 2280161.0}, {"date": "2025-11-12", "close": 1.34, "volume": 2066247.0}, {"date": "2025-11-13", "close": 1.24, "volume": 4439967.0}, {"date": "2025-11-14", "close": 1.19, "volume": 3110598.0}, {"date": "2025-11-17", "close": 1.16, "volume": 4408115.0}, {"date": "2025-11-18", "close": 1.15, "volume": 3446336.0}, {"date": "2025-11-19", "close": 1.14, "volume": 2260172.0}, {"date": "2025-11-20", "close": 1.11, "volume": 3656854.0}, {"date": "2025-11-21", "close": 1.16, "volume": 2366929.0}, {"date": "2025-11-24", "close": 1.19, "volume": 2534855.0}, {"date": "2025-11-25", "close": 1.17, "volume": 1854830.0}, {"date": "2025-11-26", "close": 1.18, "volume": 3103488.0}, {"date": "2025-11-28", "close": 1.24, "volume": 2701335.0}, {"date": "2025-12-01", "close": 1.18, "volume": 3198721.0}, {"date": "2025-12-02", "close": 1.16, "volume": 3016482.0}, {"date": "2025-12-03", "close": 1.21, "volume": 4616584.0}, {"date": "2025-12-04", "close": 1.24, "volume": 3279432.0}, {"date": "2025-12-05", "close": 1.22, "volume": 2361049.0}, {"date": "2025-12-08", "close": 1.2, "volume": 2693234.0}, {"date": "2025-12-09", "close": 1.21, "volume": 2597847.0}, {"date": "2025-12-10", "close": 1.23, "volume": 3177314.0}, {"date": "2025-12-11", "close": 1.3, "volume": 4023610.0}, {"date": "2025-12-12", "close": 1.36, "volume": 4048237.0}, {"date": "2025-12-15", "close": 1.38, "volume": 5104527.0}, {"date": "2025-12-16", "close": 1.48, "volume": 4050260.0}, {"date": "2025-12-17", "close": 1.41, "volume": 6374631.0}, {"date": "2025-12-18", "close": 1.44, "volume": 4725281.0}, {"date": "2025-12-19", "close": 1.4, "volume": 7709424.0}, {"date": "2025-12-22", "close": 1.48, "volume": 4194103.0}, {"date": "2025-12-23", "close": 1.4, "volume": 2810076.0}, {"date": "2025-12-24", "close": 1.44, "volume": 1342546.0}, {"date": "2025-12-26", "close": 1.41, "volume": 2297808.0}, {"date": "2025-12-29", "close": 1.48, "volume": 5146439.0}, {"date": "2025-12-30", "close": 1.37, "volume": 3854109.0}, {"date": "2025-12-31", "close": 1.35, "volume": 2578428.0}, {"date": "2026-01-02", "close": 1.38, "volume": 2573680.0}, {"date": "2026-01-05", "close": 1.45, "volume": 5007161.0}, {"date": "2026-01-06", "close": 1.54, "volume": 6015877.0}, {"date": "2026-01-07", "close": 1.59, "volume": 4632794.0}, {"date": "2026-01-08", "close": 1.49, "volume": 3775794.0}, {"date": "2026-01-09", "close": 1.5, "volume": 2891281.0}, {"date": "2026-01-12", "close": 1.78, "volume": 10184230.0}, {"date": "2026-01-13", "close": 1.91, "volume": 15597900.0}, {"date": "2026-01-14", "close": 1.88, "volume": 7118462.0}, {"date": "2026-01-15", "close": 1.62, "volume": 14300110.0}, {"date": "2026-01-16", "close": 1.69, "volume": 8198808.0}, {"date": "2026-01-20", "close": 1.67, "volume": 5039756.0}, {"date": "2026-01-21", "close": 1.49, "volume": 10728180.0}, {"date": "2026-01-22", "close": 1.65, "volume": 7219439.0}, {"date": "2026-01-23", "close": 1.66, "volume": 4653832.0}, {"date": "2026-01-26", "close": 1.59, "volume": 3844156.0}, {"date": "2026-01-27", "close": 1.59, "volume": 4222674.0}, {"date": "2026-01-28", "close": 1.54, "volume": 4684074.0}, {"date": "2026-01-29", "close": 1.52, "volume": 3201156.0}, {"date": "2026-01-30", "close": 1.45, "volume": 4409188.0}, {"date": "2026-02-02", "close": 1.43, "volume": 3343096.0}, {"date": "2026-02-03", "close": 1.51, "volume": 4891278.0}, {"date": "2026-02-04", "close": 1.41, "volume": 3743661.0}, {"date": "2026-02-05", "close": 1.33, "volume": 4455188.0}, {"date": "2026-02-06", "close": 1.33, "volume": 3749852.0}, {"date": "2026-02-09", "close": 1.38, "volume": 2740868.0}, {"date": "2026-02-10", "close": 1.42, "volume": 3299125.0}, {"date": "2026-02-11", "close": 1.41, "volume": 3068077.0}, {"date": "2026-02-12", "close": 1.41, "volume": 2195875.0}, {"date": "2026-02-13", "close": 1.41, "volume": 1627077.0}, {"date": "2026-02-17", "close": 1.44, "volume": 2424822.0}, {"date": "2026-02-18", "close": 1.48, "volume": 2387996.0}, {"date": "2026-02-19", "close": 1.59, "volume": 4586654.0}, {"date": "2026-02-20", "close": 1.6, "volume": 6163347.0}, {"date": "2026-02-23", "close": 1.64, "volume": 6131762.0}, {"date": "2026-02-24", "close": 1.78, "volume": 7321790.0}, {"date": "2026-02-25", "close": 1.86, "volume": 7137336.0}, {"date": "2026-02-26", "close": 1.87, "volume": 9875109.0}, {"date": "2026-02-27", "close": 1.82, "volume": 7898614.0}, {"date": "2026-03-02", "close": 1.94, "volume": 10235720.0}, {"date": "2026-03-03", "close": 1.86, "volume": 7270873.0}, {"date": "2026-03-04", "close": 1.96, "volume": 12083750.0}, {"date": "2026-03-05", "close": 1.74, "volume": 8252460.0}, {"date": "2026-03-06", "close": 1.61, "volume": 5628716.0}, {"date": "2026-03-09", "close": 1.66, "volume": 5437616.0}, {"date": "2026-03-10", "close": 1.77, "volume": 4795780.0}, {"date": "2026-03-11", "close": 2.3, "volume": 40979800.0}, {"date": "2026-03-12", "close": 2.34, "volume": 15902860.0}, {"date": "2026-03-13", "close": 2.48, "volume": 15475210.0}, {"date": "2026-03-16", "close": 2.33, "volume": 11827850.0}, {"date": "2026-03-17", "close": 2.45, "volume": 18033000.0}, {"date": "2026-03-18", "close": 2.29, "volume": 11422640.0}, {"date": "2026-03-19", "close": 2.24, "volume": 8845311.0}, {"date": "2026-03-20", "close": 2.04, "volume": 25070000.0}, {"date": "2026-03-23", "close": 2.1, "volume": 13625360.0}, {"date": "2026-03-24", "close": 1.92, "volume": 17385690.0}, {"date": "2026-03-25", "close": 1.95, "volume": 12756390.0}, {"date": "2026-03-26", "close": 1.96, "volume": 8020360.0}, {"date": "2026-03-27", "close": 1.87, "volume": 6240855.0}, {"date": "2026-03-30", "close": 1.75, "volume": 7312125.0}, {"date": "2026-03-31", "close": 1.81, "volume": 7515961.0}, {"date": "2026-04-01", "close": 1.79, "volume": 7324697.0}, {"date": "2026-04-02", "close": 1.79, "volume": 5037360.0}, {"date": "2026-04-06", "close": 1.77, "volume": 4408012.0}, {"date": "2026-04-07", "close": 1.74, "volume": 4926299.0}, {"date": "2026-04-08", "close": 1.86, "volume": 4656718.0}, {"date": "2026-04-09", "close": 1.87, "volume": 5771825.0}, {"date": "2026-04-10", "close": 1.76, "volume": 6490288.0}, {"date": "2026-04-13", "close": 1.79, "volume": 5693946.0}, {"date": "2026-04-14", "close": 1.8, "volume": 4608216.0}, {"date": "2026-04-15", "close": 1.95, "volume": 5999558.0}, {"date": "2026-04-16", "close": 1.93, "volume": 4805962.0}, {"date": "2026-04-17", "close": 1.99, "volume": 5193729.0}, {"date": "2026-04-20", "close": 1.85, "volume": 11641340.0}, {"date": "2026-04-21", "close": 1.77, "volume": 4009583.0}, {"date": "2026-04-22", "close": 1.68, "volume": 12455440.0}, {"date": "2026-04-23", "close": 1.67, "volume": 5548510.0}, {"date": "2026-04-24", "close": 1.66, "volume": 6141404.0}, {"date": "2026-04-27", "close": 1.7, "volume": 4531052.0}, {"date": "2026-04-28", "close": 1.66, "volume": 4561797.0}, {"date": "2026-04-29", "close": 1.68, "volume": 3597009.0}, {"date": "2026-04-30", "close": 1.73, "volume": 4041049.0}, {"date": "2026-05-01", "close": 1.8, "volume": 3785126.0}, {"date": "2026-05-04", "close": 1.85, "volume": 8716188.0}, {"date": "2026-05-05", "close": 1.49, "volume": 29509840.0}, {"date": "2026-05-06", "close": 1.455, "volume": 15443960.0}, {"date": "2026-05-07", "close": 1.44, "volume": 13596980.0}, {"date": "2026-05-08", "close": 1.51, "volume": 10152530.0}, {"date": "2026-05-11", "close": 1.48, "volume": 9629028.0}, {"date": "2026-05-12", "close": 1.47, "volume": 6725167.0}, {"date": "2026-05-13", "close": 1.47, "volume": 4418524.0}, {"date": "2026-05-14", "close": 1.46, "volume": 4238647.0}, {"date": "2026-05-15", "close": 1.39, "volume": 4785060.0}, {"date": "2026-05-18", "close": 1.34, "volume": 6563853.0}, {"date": "2026-05-19", "close": 1.3, "volume": 5555124.0}, {"date": "2026-05-20", "close": 1.36, "volume": 4044111.0}, {"date": "2026-05-21", "close": 1.35, "volume": 4141791.0}, {"date": "2026-05-22", "close": 1.34, "volume": 3936042.0}, {"date": "2026-05-26", "close": 1.34, "volume": 5568074.0}, {"date": "2026-05-27", "close": 1.38, "volume": 5308545.0}, {"date": "2026-05-28", "close": 1.41, "volume": 4691875.0}, {"date": "2026-05-29", "close": 1.38, "volume": 12730170.0}, {"date": "2026-06-01", "close": 1.37, "volume": 5571496.0}, {"date": "2026-06-02", "close": 1.34, "volume": 4377725.0}, {"date": "2026-06-03", "close": 1.3, "volume": 4432854.0}, {"date": "2026-06-04", "close": 1.37, "volume": 3531864.0}, {"date": "2026-06-05", "close": 1.28, "volume": 5284250.0}, {"date": "2026-06-08", "close": 1.26, "volume": 3388974.0}, {"date": "2026-06-09", "close": 1.24, "volume": 4580021.0}, {"date": "2026-06-10", "close": 1.19, "volume": 5758335.0}, {"date": "2026-06-11", "close": 1.22, "volume": 4858313.0}, {"date": "2026-06-12", "close": 1.21, "volume": 3743289.0}, {"date": "2026-06-15", "close": 1.22, "volume": 6340386.0}, {"date": "2026-06-16", "close": 1.18, "volume": 7714206.0}, {"date": "2026-06-17", "close": 1.23, "volume": 6326911.0}, {"date": "2026-06-18", "close": 1.24, "volume": 26269780.0}, {"date": "2026-06-22", "close": 1.29, "volume": 6219352.0}, {"date": "2026-06-23", "close": 1.38, "volume": 8224976.0}, {"date": "2026-06-24", "close": 1.39, "volume": 6545589.0}, {"date": "2026-06-25", "close": 1.37, "volume": 5757664.0}, {"date": "2026-06-26", "close": 1.5, "volume": 57047120.0}, {"date": "2026-06-29", "close": 1.67, "volume": 14239020.0}, {"date": "2026-06-30", "close": 1.53, "volume": 11445580.0}, {"date": "2026-07-01", "close": 1.48, "volume": 5810228.0}, {"date": "2026-07-02", "close": 1.51, "volume": 6961503.0}, {"date": "2026-07-06", "close": 1.49, "volume": 5463006.0}, {"date": "2026-07-07", "close": 1.5, "volume": 4758937.0}, {"date": "2026-07-08", "close": 1.5, "volume": 7570739.0}, {"date": "2026-07-09", "close": 1.47, "volume": 5465970.0}, {"date": "2026-07-10", "close": 1.47, "volume": 3513278.0}, {"date": "2026-07-13", "close": 1.41, "volume": 5548395.0}, {"date": "2026-07-14", "close": 1.43, "volume": 4964447.0}, {"date": "2026-07-15", "close": 1.43, "volume": 3577055.0}, {"date": "2026-07-16", "close": 1.37, "volume": 5003426.0}, {"date": "2026-07-17", "close": 1.36, "volume": 3844188.0}, {"date": "2026-07-20", "close": 1.33, "volume": 4634363.0}, {"date": "2026-07-21", "close": 1.3, "volume": 7690100.0}, {"date": "2026-07-22", "close": 1.29, "volume": 3292144.0}, {"date": "2026-07-23", "close": 1.27, "volume": 3295851.0}, {"date": "2026-07-24", "close": 1.21, "volume": 4119147.0}, {"date": "2026-07-27", "close": 1.26, "volume": 5037488.0}, {"date": "2026-07-28", "close": 1.24, "volume": 4879004.0}, {"date": "2026-07-29", "close": 1.19, "volume": 6983650.0}, {"date": "2026-07-30", "close": 1.26, "volume": 3509710.0}, {"date": "2026-07-31", "close": 1.23, "volume": 4149005.0}, {"date": "2026-08-03", "close": 1.25, "volume": 3549347.0}, {"date": "2026-08-04", "close": 1.31, "volume": 6551201.0}, {"date": "2026-08-05", "close": 1.28, "volume": 6304968.0}, {"date": "2026-08-06", "close": 1.24, "volume": 5560881.0}, {"date": "2026-08-07", "close": 1.28, "volume": 4537422.0}, {"date": "2026-08-10", "close": 1.31, "volume": 3808718.0}, {"date": "2026-08-11", "close": 1.37, "volume": 2471407.0}, {"date": "2026-08-12", "close": 1.4, "volume": 3182828.0}, {"date": "2026-08-13", "close": 1.35, "volume": 3921560.0}, {"date": "2026-08-14", "close": 1.35, "volume": 2978231.0}], "refreshing": true}