{"ticker": "PGEN", "overview": {"cik": "1356090", "ticker": "PGEN", "name": "PRECIGEN, INC.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "4", "date": "2026-09-24", "title": "FORM 4", "accession": "0000950103-26-014457", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "FORM 4", "accession": "0000950103-26-013201", "price_sensitive": false}, {"form": "144", "date": "2026-08-26", "title": "Notice of proposed sale", "accession": "0001958244-26-000558", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0000950103-26-012875", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0000950103-26-012874", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0000950103-26-012873", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0000950103-26-012872", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0000950103-26-012871", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0000950103-26-012870", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001959173-26-006433", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001959173-26-006432", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001959173-26-006346", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0000950103-26-012078", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-07", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-092515", "price_sensitive": false}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001959173-26-005704", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001356090-26-000030", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "FORM 8-K", "accession": "0000950103-26-011876", "price_sensitive": true}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0000950103-26-011711", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001959173-26-005546", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0000950103-26-011578", "price_sensitive": false}, {"form": "144", "date": "2026-07-31", "title": "Notice of proposed sale", "accession": "0001959173-26-005476", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0000950103-26-009980", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0000950103-26-009979", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0000950103-26-009978", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001959173-26-005006", "price_sensitive": false}]}, "description": "PRECIGEN, INC. trades as PGEN on the NASDAQ and is registered in the United States, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 14 insider filings for the company, from July 2026 to August 2026. Across those, 5 insiders disclosed 1 open-market purchase totalling $24.66K against 6 sales totalling $3.40M. The most recent filing on record is dated 23 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 24661.530000000002, "sell_n": 6, "sell_sum": 3395252.54, "net": -3370591.0100000002, "insiders": 5, "first_date": "2026-07-31", "last_date": "2026-08-26"}, "metrics": {"ticker": "PGEN", "has_prices": true, "as_of": "2026-08-24", "last": 7.17, "prev_close": 7.2, "change": -0.03000000000000025, "change_pct": -0.004166666666666701, "session_volume": 3350148.0, "vwap_5": 7.182003014502548, "vwap_20": 6.710483433507294, "vwap_60": 5.609896402056966, "vwap_250": 4.4603734869046425, "high_52w": 7.44, "low_52w": 3.1, "avg_volume_20": 6194532.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000950103-26-014457", "src": "INSIDERS", "ticker": "PGEN", "cik": "1356090", "company": "PRECIGEN, INC.", "company_raw": "PRECIGEN, INC.", "who": "Harry Thomasian Jr.", "who_key": "Thomasian Harry Jr.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 150713.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on PGEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1886301/000095010326014457/0000950103-26-014457-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58489}, {"id": "0000950103-26-013201", "src": "INSIDERS", "ticker": "PGEN", "cik": "1356090", "company": "PRECIGEN, INC.", "company_raw": "PRECIGEN, INC.", "who": "Jeffrey B. Kindler", "who_key": "KINDLER JEFFREY B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1376400.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "$1.4M sale: A board member lightens up on PGEN", "source_url": "https://www.sec.gov/Archives/edgar/data/1356090/000095010326013201/0000950103-26-013201-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98809}, {"id": "0000950103-26-012872", "src": "INSIDERS", "ticker": "PGEN", "cik": "1356090", "company": "PRECIGEN, INC.", "company_raw": "PRECIGEN, INC.", "who": "Rutul R. Shah", "who_key": "Shah Rutul R", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 375000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "An exit at the top? Exec sells $375K of PGEN", "source_url": "https://www.sec.gov/Archives/edgar/data/1947221/000095010326012872/0000950103-26-012872-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100249}, {"id": "0000950103-26-012871", "src": "INSIDERS", "ticker": "PGEN", "cik": "1356090", "company": "PRECIGEN, INC.", "company_raw": "PRECIGEN, INC.", "who": "Phil Tennant", "who_key": "Tennant Phil", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 593745.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "An exit at the top? Exec sells $594K of PGEN", "source_url": "https://www.sec.gov/Archives/edgar/data/2030874/000095010326012871/0000950103-26-012871-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100249}, {"id": "0000950103-26-012873", "src": "INSIDERS", "ticker": "PGEN", "cik": "1356090", "company": "PRECIGEN, INC.", "company_raw": "PRECIGEN, INC.", "who": "Harry Thomasian Jr.", "who_key": "Thomasian Harry Jr.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 25754.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on PGEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1886301/000095010326012873/0000950103-26-012873-index.htm", "trade_date": "2026-08-23", "timestamp": "2026-08-23", "mins": 103129}, {"id": "0000950103-26-012874", "src": "INSIDERS", "ticker": "PGEN", "cik": "1356090", "company": "PRECIGEN, INC.", "company_raw": "PRECIGEN, INC.", "who": "Donald P. Lehr", "who_key": "Lehr Donald P.", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 17913.600000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on PGEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1583187/000095010326012874/0000950103-26-012874-index.htm", "trade_date": "2026-08-23", "timestamp": "2026-08-23", "mins": 103129}, {"id": "0000950103-26-012870", "src": "INSIDERS", "ticker": "PGEN", "cik": "1356090", "company": "PRECIGEN, INC.", "company_raw": "PRECIGEN, INC.", "who": "Helen Sabzevari", "who_key": "Sabzevari Helen", "role": "President and CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 73324.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on PGEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1724195/000095010326012870/0000950103-26-012870-index.htm", "trade_date": "2026-08-23", "timestamp": "2026-08-23", "mins": 103129}, {"id": "0000950103-26-012875", "src": "INSIDERS", "ticker": "PGEN", "cik": "1356090", "company": "PRECIGEN, INC.", "company_raw": "PRECIGEN, INC.", "who": "Nancy H. Agee", "who_key": "AGEE NANCY H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 24661.530000000002, "score": 32.1, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "A director backs PGEN with $25K", "source_url": "https://www.sec.gov/Archives/edgar/data/1356090/000095010326012875/0000950103-26-012875-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106009}, {"id": "0000950103-26-012078", "src": "INSIDERS", "ticker": "PGEN", "cik": "1356090", "company": "PRECIGEN, INC.", "company_raw": "PRECIGEN, INC.", "who": "Rutul R. Shah", "who_key": "Shah Rutul R", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 224589.54, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Top exec sells $225K of PGEN", "source_url": "https://www.sec.gov/Archives/edgar/data/1947221/000095010326012078/0000950103-26-012078-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127609}, {"id": "0000950103-26-011711", "src": "INSIDERS", "ticker": "PGEN", "cik": "1356090", "company": "PRECIGEN, INC.", "company_raw": "PRECIGEN, INC.", "who": "Rutul R. Shah", "who_key": "Shah Rutul R", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 219518.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "An exit at the top? Exec sells $220K of PGEN", "source_url": "https://www.sec.gov/Archives/edgar/data/1947221/000095010326011711/0000950103-26-011711-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131929}, {"id": "0000950103-26-011578", "src": "INSIDERS", "ticker": "PGEN", "cik": "1356090", "company": "PRECIGEN, INC.", "company_raw": "PRECIGEN, INC.", "who": "Harry Thomasian Jr.", "who_key": "Thomasian Harry Jr.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 606000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO trims $606K of PGEN", "source_url": "https://www.sec.gov/Archives/edgar/data/1356090/000095010326011578/0000950103-26-011578-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136249}, {"id": "13DG-0001104659-26-092515", "src": "13DG", "ticker": "PGEN", "cik": "1356090", "company": "PRECIGEN, INC.", "company_raw": "PRECIGEN, INC.", "who": "KGaA Merck", "who_key": "Merck KGaA", "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": "Pharmaceutical Preparations", "country": "United States", "headline": "Merck KGaA moves to a 4.9% passive stake in PGEN", "source_url": "https://www.sec.gov/Archives/edgar/data/1764133/0001104659-26-092515-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-09", "mins": 211129}, {"id": "13DG-0000919574-26-003505", "src": "13DG", "ticker": "PGEN", "cik": "1356090", "company": "PRECIGEN, INC.", "company_raw": "PRECIGEN, INC.", "who": "Precigen, Inc.", "who_key": "PRECIGEN, 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": "Pharmaceutical Preparations", "country": "United States", "headline": "PRECIGEN, INC. moves to a 1.9% passive stake in PGEN", "source_url": "https://www.sec.gov/Archives/edgar/data/1356090/0000919574-26-003505-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247129}, {"id": "13DG-0001213900-26-037403", "src": "13DG", "ticker": "PGEN", "cik": "1356090", "company": "PRECIGEN, INC.", "company_raw": "PRECIGEN, INC.", "who": "Randal J. Kirk", "who_key": "KIRK RANDAL J", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "KIRK RANDAL J adjusts its stake in PGEN (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1091823/0001213900-26-037403-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311929}], "recent_buys": [{"id": "0000950103-26-012875", "src": "INSIDERS", "ticker": "PGEN", "cik": "1356090", "company": "PRECIGEN, INC.", "company_raw": "PRECIGEN, INC.", "who": "Nancy H. Agee", "who_key": "AGEE NANCY H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 24661.530000000002, "score": 32.1, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "A director backs PGEN with $25K", "source_url": "https://www.sec.gov/Archives/edgar/data/1356090/000095010326012875/0000950103-26-012875-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106009}], "institutional": [{"id": "13DG-0001104659-26-092515", "src": "13DG", "ticker": "PGEN", "cik": "1356090", "company": "PRECIGEN, INC.", "company_raw": "PRECIGEN, INC.", "who": "KGaA Merck", "who_key": "Merck KGaA", "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": "Pharmaceutical Preparations", "country": "United States", "headline": "Merck KGaA moves to a 4.9% passive stake in PGEN", "source_url": "https://www.sec.gov/Archives/edgar/data/1764133/0001104659-26-092515-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-09", "mins": 211129}, {"id": "13DG-0000919574-26-003505", "src": "13DG", "ticker": "PGEN", "cik": "1356090", "company": "PRECIGEN, INC.", "company_raw": "PRECIGEN, INC.", "who": "Precigen, Inc.", "who_key": "PRECIGEN, 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": "Pharmaceutical Preparations", "country": "United States", "headline": "PRECIGEN, INC. moves to a 1.9% passive stake in PGEN", "source_url": "https://www.sec.gov/Archives/edgar/data/1356090/0000919574-26-003505-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247129}, {"id": "13DG-0001213900-26-037403", "src": "13DG", "ticker": "PGEN", "cik": "1356090", "company": "PRECIGEN, INC.", "company_raw": "PRECIGEN, INC.", "who": "Randal J. Kirk", "who_key": "KIRK RANDAL J", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "KIRK RANDAL J adjusts its stake in PGEN (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1091823/0001213900-26-037403-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311929}], "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": "Precigen, Inc. - Common Stock", "new_value": "PRECIGEN, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001356090", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001356090", "applied": 1, "detected_at": "2026-10-27T02:33:29.771686"}]}, "key_people": [{"who": "Jeffrey B. Kindler", "who_key": "KINDLER JEFFREY B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1376400.0, "net": -1376400.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1376400.0, "date": "2026-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1356090/000095010326013201/0000950103-26-013201-index.htm"}], "latest": {"action": "SELL", "amount": 1376400.0, "date": "2026-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1356090/000095010326013201/0000950103-26-013201-index.htm"}}, {"who": "Rutul R. Shah", "who_key": "Shah Rutul R", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 819107.54, "net": -819107.54, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 375000.0, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1947221/000095010326012872/0000950103-26-012872-index.htm"}, {"action": "SELL", "amount": 224589.54, "date": "2026-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1947221/000095010326012078/0000950103-26-012078-index.htm"}, {"action": "SELL", "amount": 219518.0, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1947221/000095010326011711/0000950103-26-011711-index.htm"}], "latest": {"action": "SELL", "amount": 375000.0, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1947221/000095010326012872/0000950103-26-012872-index.htm"}}, {"who": "Harry Thomasian Jr.", "who_key": "Thomasian Harry Jr.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 606000.0, "net": -606000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 606000.0, "date": "2026-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1356090/000095010326011578/0000950103-26-011578-index.htm"}], "latest": {"action": "SELL", "amount": 606000.0, "date": "2026-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1356090/000095010326011578/0000950103-26-011578-index.htm"}}, {"who": "Phil Tennant", "who_key": "Tennant Phil", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 593745.0, "net": -593745.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 593745.0, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2030874/000095010326012871/0000950103-26-012871-index.htm"}], "latest": {"action": "SELL", "amount": 593745.0, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2030874/000095010326012871/0000950103-26-012871-index.htm"}}, {"who": "Nancy H. Agee", "who_key": "AGEE NANCY H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 24661.530000000002, "sold": 0, "net": 24661.530000000002, "trades": 1, "top_score": 32.1, "lean": "buying", "history": [{"action": "BUY", "amount": 24661.530000000002, "date": "2026-08-21", "score": 32.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1356090/000095010326012875/0000950103-26-012875-index.htm"}], "latest": {"action": "BUY", "amount": 24661.530000000002, "date": "2026-08-21", "score": 32.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1356090/000095010326012875/0000950103-26-012875-index.htm"}}], "activity": [{"date": "2026-08-06", "net": -224589.54}, {"date": "2026-08-21", "net": 24661.530000000002}, {"date": "2026-08-25", "net": -968745.0}, {"date": "2026-08-26", "net": -1376400.0}], "announcements": [{"form": "4", "date": "2026-09-24", "title": "FORM 4", "accession": "0000950103-26-014457", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "FORM 4", "accession": "0000950103-26-013201", "price_sensitive": false}, {"form": "144", "date": "2026-08-26", "title": "Notice of proposed sale", "accession": "0001958244-26-000558", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0000950103-26-012875", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0000950103-26-012874", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0000950103-26-012873", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0000950103-26-012872", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0000950103-26-012871", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0000950103-26-012870", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001959173-26-006433", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001959173-26-006432", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001959173-26-006346", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0000950103-26-012078", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-07", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-092515", "price_sensitive": false}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001959173-26-005704", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001356090-26-000030", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "FORM 8-K", "accession": "0000950103-26-011876", "price_sensitive": true}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0000950103-26-011711", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001959173-26-005546", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0000950103-26-011578", "price_sensitive": false}, {"form": "144", "date": "2026-07-31", "title": "Notice of proposed sale", "accession": "0001959173-26-005476", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0000950103-26-009980", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0000950103-26-009979", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0000950103-26-009978", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001959173-26-005006", "price_sensitive": false}], "performance": {"ticker": "PGEN", "has_prices": true, "summary": {"n": 1, "avg": -0.004166666666666701, "win_rate": 0.0, "best": -0.004166666666666701, "worst": -0.004166666666666701, "as_of": "2026-08-24"}, "buys": [{"who": "AGEE NANCY H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24661.530000000002, "date": "2026-08-21", "score": 32.1, "ref_price": 7.2, "return": -0.004166666666666701}]}, "price_series": [{"date": "2016-08-08", "close": 27.0068, "volume": 2295451.0}, {"date": "2016-08-09", "close": 26.917, "volume": 1633840.0}, {"date": "2016-08-10", "close": 27.8854, "volume": 2737803.0}, {"date": "2016-08-11", "close": 28.6342, "volume": 1219503.0}, {"date": "2016-08-12", "close": 28.2249, "volume": 1143102.0}, {"date": "2016-08-15", "close": 28.9537, "volume": 1287071.0}, {"date": "2016-08-16", "close": 28.5344, "volume": 900248.0}, {"date": "2016-08-17", "close": 29.2133, "volume": 2422009.0}, {"date": "2016-08-18", "close": 29.3032, "volume": 998163.0}, {"date": "2016-08-19", "close": 29.1135, "volume": 1385221.0}, {"date": "2016-08-22", "close": 29.7924, "volume": 2041038.0}, {"date": "2016-08-23", "close": 29.2233, "volume": 1170744.0}, {"date": "2016-08-24", "close": 26.2481, "volume": 2998488.0}, {"date": "2016-08-25", "close": 25.639, "volume": 2016960.0}, {"date": "2016-08-26", "close": 26.0783, "volume": 1771387.0}, {"date": "2016-08-29", "close": 25.4294, "volume": 2533045.0}, {"date": "2016-08-30", "close": 25.4094, "volume": 1143664.0}, {"date": "2016-08-31", "close": 25.1997, "volume": 1288957.0}, {"date": "2016-09-01", "close": 25.2496, "volume": 1050463.0}, {"date": "2016-09-02", "close": 25.2896, "volume": 966032.0}, {"date": "2016-09-06", "close": 25.9585, "volume": 1276929.0}, {"date": "2016-09-07", "close": 27.1167, "volume": 3961635.0}, {"date": "2016-09-08", "close": 27.2465, "volume": 1561060.0}, {"date": "2016-09-09", "close": 25.3595, "volume": 1870543.0}, {"date": "2016-09-12", "close": 26.5476, "volume": 1254184.0}, {"date": "2016-09-13", "close": 26.5775, "volume": 887602.0}, {"date": "2016-09-14", "close": 26.7473, "volume": 1044638.0}, {"date": "2016-09-15", "close": 27.3962, "volume": 1005579.0}, {"date": "2016-09-16", "close": 27.8056, "volume": 1803479.0}, {"date": "2016-09-19", "close": 27.8755, "volume": 1246137.0}, {"date": "2016-09-20", "close": 27.8355, "volume": 918412.0}, {"date": "2016-09-21", "close": 28.0652, "volume": 1490245.0}, {"date": "2016-09-22", "close": 27.9953, "volume": 909791.0}, {"date": "2016-09-23", "close": 27.3663, "volume": 860977.0}, {"date": "2016-09-26", "close": 27.1466, "volume": 477034.0}, {"date": "2016-09-27", "close": 27.4062, "volume": 669571.0}, {"date": "2016-09-28", "close": 27.7656, "volume": 943149.0}, {"date": "2016-09-29", "close": 27.7057, "volume": 2236908.0}, {"date": "2016-09-30", "close": 27.9753, "volume": 1063045.0}, {"date": "2016-10-03", "close": 28.9937, "volume": 1363226.0}, {"date": "2016-10-04", "close": 28.7341, "volume": 1262571.0}, {"date": "2016-10-05", "close": 28.8639, "volume": 1016500.0}, {"date": "2016-10-06", "close": 28.4845, "volume": 784900.0}, {"date": "2016-10-07", "close": 29.6426, "volume": 1387693.0}, {"date": "2016-10-10", "close": 30.4414, "volume": 1418969.0}, {"date": "2016-10-11", "close": 29.3231, "volume": 1197253.0}, {"date": "2016-10-12", "close": 27.516, "volume": 1270303.0}, {"date": "2016-10-13", "close": 27.2465, "volume": 1048550.0}, {"date": "2016-10-14", "close": 26.6374, "volume": 1346410.0}, {"date": "2016-10-17", "close": 25.7888, "volume": 1092512.0}, {"date": "2016-10-18", "close": 26.308, "volume": 831676.0}, {"date": "2016-10-19", "close": 25.9286, "volume": 947438.0}, {"date": "2016-10-20", "close": 27.0268, "volume": 869939.0}, {"date": "2016-10-21", "close": 26.5875, "volume": 1306812.0}, {"date": "2016-10-24", "close": 26.5775, "volume": 565773.0}, {"date": "2016-10-25", "close": 26.298, "volume": 571751.0}, {"date": "2016-10-26", "close": 26.3579, "volume": 696184.0}, {"date": "2016-10-27", "close": 26.0683, "volume": 709024.0}, {"date": "2016-10-28", "close": 25.8986, "volume": 1160110.0}, {"date": "2016-10-31", "close": 26.0584, "volume": 616546.0}, {"date": "2016-11-01", "close": 26.3978, "volume": 645838.0}, {"date": "2016-11-02", "close": 25.5592, "volume": 931716.0}, {"date": "2016-11-03", "close": 24.4709, "volume": 1326143.0}, {"date": "2016-11-04", "close": 25.3495, "volume": 1551180.0}, {"date": "2016-11-07", "close": 25.3295, "volume": 1211247.0}, {"date": "2016-11-08", "close": 25.7489, "volume": 977369.0}, {"date": "2016-11-09", "close": 28.0751, "volume": 2195363.0}, {"date": "2016-11-10", "close": 29.3731, "volume": 1793660.0}, {"date": "2016-11-11", "close": 29.6526, "volume": 1606854.0}, {"date": "2016-11-14", "close": 31.929, "volume": 2035045.0}, {"date": "2016-11-15", "close": 32.6079, "volume": 1632579.0}, {"date": "2016-11-16", "close": 30.4513, "volume": 2900715.0}, {"date": "2016-11-17", "close": 31.3699, "volume": 883118.0}, {"date": "2016-11-18", "close": 31.1402, "volume": 1140868.0}, {"date": "2016-11-21", "close": 30.9605, "volume": 1387832.0}, {"date": "2016-11-22", "close": 30.3016, "volume": 1079842.0}, {"date": "2016-11-23", "close": 31.27, "volume": 682730.0}, {"date": "2016-11-25", "close": 31.6295, "volume": 460383.0}, {"date": "2016-11-28", "close": 30.3415, "volume": 1336919.0}, {"date": "2016-11-29", "close": 30.3016, "volume": 841881.0}, {"date": "2016-11-30", "close": 29.1334, "volume": 1299483.0}, {"date": "2016-12-01", "close": 27.7956, "volume": 1330886.0}, {"date": "2016-12-02", "close": 28.2349, "volume": 1015997.0}, {"date": "2016-12-05", "close": 29.9022, "volume": 1408437.0}, {"date": "2016-12-06", "close": 30.4414, "volume": 1175912.0}, {"date": "2016-12-07", "close": 29.9521, "volume": 1667841.0}, {"date": "2016-12-08", "close": 30.3016, "volume": 1442296.0}, {"date": "2016-12-09", "close": 29.7824, "volume": 979206.0}, {"date": "2016-12-12", "close": 28.3846, "volume": 1144399.0}, {"date": "2016-12-13", "close": 28.6642, "volume": 1206136.0}, {"date": "2016-12-14", "close": 28.0652, "volume": 1215918.0}, {"date": "2016-12-15", "close": 28.3347, "volume": 1041105.0}, {"date": "2016-12-16", "close": 28.3048, "volume": 2359384.0}, {"date": "2016-12-19", "close": 28.5943, "volume": 1110339.0}, {"date": "2016-12-20", "close": 27.1766, "volume": 1355134.0}, {"date": "2016-12-21", "close": 26.0883, "volume": 1140060.0}, {"date": "2016-12-22", "close": 25.5592, "volume": 1049163.0}, {"date": "2016-12-23", "close": 25.7389, "volume": 1209058.0}, {"date": "2016-12-27", "close": 25.5592, "volume": 884709.0}, {"date": "2016-12-28", "close": 24.5008, "volume": 1278610.0}, {"date": "2016-12-29", "close": 24.8802, "volume": 1811660.0}, {"date": "2016-12-30", "close": 24.2612, "volume": 1173576.0}, {"date": "2017-01-03", "close": 24.7704, "volume": 1212032.0}, {"date": "2017-01-04", "close": 25.9885, "volume": 1281181.0}, {"date": "2017-01-05", "close": 25.7888, "volume": 1223611.0}, {"date": "2017-01-06", "close": 26.3579, "volume": 749667.0}, {"date": "2017-01-09", "close": 26.3479, "volume": 752307.0}, {"date": "2017-01-10", "close": 26.4577, "volume": 661516.0}, {"date": "2017-01-11", "close": 25.3595, "volume": 1100574.0}, {"date": "2017-01-12", "close": 25.2197, "volume": 1240608.0}, {"date": "2017-01-13", "close": 24.7305, "volume": 1037311.0}, {"date": "2017-01-17", "close": 24.7005, "volume": 1662275.0}, {"date": "2017-01-18", "close": 25.03, "volume": 972565.0}, {"date": "2017-01-19", "close": 23.51, "volume": 1806366.0}, {"date": "2017-01-20", "close": 23.31, "volume": 1217381.0}, {"date": "2017-01-23", "close": 22.09, "volume": 1612474.0}, {"date": "2017-01-24", "close": 21.65, "volume": 2150832.0}, {"date": "2017-01-25", "close": 21.14, "volume": 1740771.0}, {"date": "2017-01-26", "close": 20.78, "volume": 1203897.0}, {"date": "2017-01-27", "close": 21.6, "volume": 1156147.0}, {"date": "2017-01-30", "close": 21.0, "volume": 1178075.0}, {"date": "2017-01-31", "close": 21.16, "volume": 1699842.0}, {"date": "2017-02-01", "close": 20.49, "volume": 1234735.0}, {"date": "2017-02-02", "close": 20.94, "volume": 3458810.0}, {"date": "2017-02-03", "close": 22.04, "volume": 1695458.0}, {"date": "2017-02-06", "close": 21.43, "volume": 1578330.0}, {"date": "2017-02-07", "close": 21.41, "volume": 1311264.0}, {"date": "2017-02-08", "close": 21.33, "volume": 1010890.0}, {"date": "2017-02-09", "close": 21.65, "volume": 1008440.0}, {"date": "2017-02-10", "close": 21.85, "volume": 726456.0}, {"date": "2017-02-13", "close": 22.27, "volume": 1132098.0}, {"date": "2017-02-14", "close": 23.29, "volume": 1351937.0}, {"date": "2017-02-15", "close": 23.65, "volume": 1307663.0}, {"date": "2017-02-16", "close": 23.57, "volume": 1344800.0}, {"date": "2017-02-17", "close": 23.43, "volume": 869316.0}, {"date": "2017-02-21", "close": 23.3, "volume": 898070.0}, {"date": "2017-02-22", "close": 22.33, "volume": 1124630.0}, {"date": "2017-02-23", "close": 22.03, "volume": 856893.0}, {"date": "2017-02-24", "close": 21.91, "volume": 838611.0}, {"date": "2017-02-27", "close": 22.96, "volume": 1101370.0}, {"date": "2017-02-28", "close": 22.26, "volume": 878937.0}, {"date": "2017-03-01", "close": 21.8, "volume": 1544948.0}, {"date": "2017-03-02", "close": 23.56, "volume": 4021064.0}, {"date": "2017-03-03", "close": 22.92, "volume": 1467874.0}, {"date": "2017-03-06", "close": 22.73, "volume": 848209.0}, {"date": "2017-03-07", "close": 22.25, "volume": 1239205.0}, {"date": "2017-03-08", "close": 22.83, "volume": 831981.0}, {"date": "2017-03-09", "close": 22.91, "volume": 600920.0}, {"date": "2017-03-10", "close": 23.78, "volume": 811013.0}, {"date": "2017-03-13", "close": 22.86, "volume": 1807565.0}, {"date": "2017-03-14", "close": 20.83, "volume": 2135992.0}, {"date": "2017-03-15", "close": 21.16, "volume": 1494554.0}, {"date": "2017-03-16", "close": 21.38, "volume": 1001864.0}, {"date": "2017-03-17", "close": 20.99, "volume": 2239790.0}, {"date": "2017-03-20", "close": 20.68, "volume": 824837.0}, {"date": "2017-03-21", "close": 19.31, "volume": 1799916.0}, {"date": "2017-03-22", "close": 19.19, "volume": 1367333.0}, {"date": "2017-03-23", "close": 18.93, "volume": 791977.0}, {"date": "2017-03-24", "close": 19.14, "volume": 715451.0}, {"date": "2017-03-27", "close": 20.02, "volume": 931838.0}, {"date": "2017-03-28", "close": 19.95, "volume": 719679.0}, {"date": "2017-03-29", "close": 20.23, "volume": 1100731.0}, {"date": "2017-03-30", "close": 19.72, "volume": 790908.0}, {"date": "2017-03-31", "close": 19.82, "volume": 512808.0}, {"date": "2017-04-03", "close": 19.37, "volume": 901737.0}, {"date": "2017-04-04", "close": 19.28, "volume": 822225.0}, {"date": "2017-04-05", "close": 18.92, "volume": 1315919.0}, {"date": "2017-04-06", "close": 19.02, "volume": 1220515.0}, {"date": "2017-04-07", "close": 19.22, "volume": 954872.0}, {"date": "2017-04-10", "close": 20.19, "volume": 1322183.0}, {"date": "2017-04-11", "close": 19.68, "volume": 1242943.0}, {"date": "2017-04-12", "close": 19.87, "volume": 926669.0}, {"date": "2017-04-13", "close": 19.67, "volume": 902459.0}, {"date": "2017-04-17", "close": 19.5, "volume": 616316.0}, {"date": "2017-04-18", "close": 19.33, "volume": 1088497.0}, {"date": "2017-04-19", "close": 20.12, "volume": 1229430.0}, {"date": "2017-04-20", "close": 20.3, "volume": 800106.0}, {"date": "2017-04-21", "close": 20.17, "volume": 1037051.0}, {"date": "2017-04-24", "close": 20.27, "volume": 618000.0}, {"date": "2017-04-25", "close": 21.13, "volume": 993413.0}, {"date": "2017-04-26", "close": 21.33, "volume": 878904.0}, {"date": "2017-04-27", "close": 21.47, "volume": 855857.0}, {"date": "2017-04-28", "close": 20.84, "volume": 542066.0}, {"date": "2017-05-01", "close": 21.03, "volume": 325937.0}, {"date": "2017-05-02", "close": 21.18, "volume": 688979.0}, {"date": "2017-05-03", "close": 21.14, "volume": 497456.0}, {"date": "2017-05-04", "close": 21.13, "volume": 492185.0}, {"date": "2017-05-05", "close": 20.57, "volume": 651611.0}, {"date": "2017-05-08", "close": 19.36, "volume": 994411.0}, {"date": "2017-05-09", "close": 19.44, "volume": 1252900.0}, {"date": "2017-05-10", "close": 19.56, "volume": 1012809.0}, {"date": "2017-05-11", "close": 23.62, "volume": 5322619.0}, {"date": "2017-05-12", "close": 24.14, "volume": 1861726.0}, {"date": "2017-05-15", "close": 25.67, "volume": 2869705.0}, {"date": "2017-05-16", "close": 24.25, "volume": 1698610.0}, {"date": "2017-05-17", "close": 23.75, "volume": 1302826.0}, {"date": "2017-05-18", "close": 24.28, "volume": 777465.0}, {"date": "2017-05-19", "close": 23.49, "volume": 829017.0}, {"date": "2017-05-22", "close": 22.48, "volume": 1272682.0}, {"date": "2017-05-23", "close": 22.93, "volume": 898829.0}, {"date": "2017-05-24", "close": 23.23, "volume": 928447.0}, {"date": "2017-05-25", "close": 22.11, "volume": 1151228.0}, {"date": "2017-05-26", "close": 21.89, "volume": 811148.0}, {"date": "2017-05-30", "close": 21.8, "volume": 789208.0}, {"date": "2017-05-31", "close": 21.32, "volume": 2288676.0}, {"date": "2017-06-01", "close": 21.83, "volume": 1021907.0}, {"date": "2017-06-02", "close": 22.07, "volume": 879224.0}, {"date": "2017-06-05", "close": 21.82, "volume": 962212.0}, {"date": "2017-06-06", "close": 21.96, "volume": 499106.0}, {"date": "2017-06-07", "close": 22.02, "volume": 552442.0}, {"date": "2017-06-08", "close": 22.65, "volume": 807608.0}, {"date": "2017-06-09", "close": 22.35, "volume": 844321.0}, {"date": "2017-06-12", "close": 23.16, "volume": 1038792.0}, {"date": "2017-06-13", "close": 22.78, "volume": 831492.0}, {"date": "2017-06-14", "close": 23.48, "volume": 726229.0}, {"date": "2017-06-15", "close": 22.82, "volume": 609381.0}, {"date": "2017-06-16", "close": 22.56, "volume": 2218577.0}, {"date": "2017-06-19", "close": 23.4, "volume": 913300.0}, {"date": "2017-06-20", "close": 23.3, "volume": 727518.0}, {"date": "2017-06-21", "close": 23.95, "volume": 759165.0}, {"date": "2017-06-22", "close": 25.29, "volume": 1230583.0}, {"date": "2017-06-23", "close": 25.36, "volume": 1115617.0}, {"date": "2017-06-26", "close": 25.38, "volume": 748371.0}, {"date": "2017-06-27", "close": 24.07, "volume": 868905.0}, {"date": "2017-06-28", "close": 24.93, "volume": 669214.0}, {"date": "2017-06-29", "close": 24.14, "volume": 808705.0}, {"date": "2017-06-30", "close": 24.09, "volume": 666799.0}, {"date": "2017-07-03", "close": 24.4, "volume": 327188.0}, {"date": "2017-07-05", "close": 25.13, "volume": 854253.0}, {"date": "2017-07-06", "close": 24.16, "volume": 958970.0}, {"date": "2017-07-07", "close": 24.23, "volume": 572649.0}, {"date": "2017-07-10", "close": 23.5, "volume": 597129.0}, {"date": "2017-07-11", "close": 23.14, "volume": 529870.0}, {"date": "2017-07-12", "close": 23.55, "volume": 443708.0}, {"date": "2017-07-13", "close": 24.12, "volume": 598077.0}, {"date": "2017-07-14", "close": 23.13, "volume": 947150.0}, {"date": "2017-07-17", "close": 22.83, "volume": 564708.0}, {"date": "2017-07-18", "close": 22.92, "volume": 490632.0}, {"date": "2017-07-19", "close": 23.0, "volume": 511745.0}, {"date": "2017-07-20", "close": 23.65, "volume": 592127.0}, {"date": "2017-07-21", "close": 23.61, "volume": 390890.0}, {"date": "2017-07-24", "close": 23.06, "volume": 581176.0}, {"date": "2017-07-25", "close": 23.19, "volume": 595187.0}, {"date": "2017-07-26", "close": 23.12, "volume": 342023.0}, {"date": "2017-07-27", "close": 22.49, "volume": 643431.0}, {"date": "2017-07-28", "close": 22.55, "volume": 440405.0}, {"date": "2017-07-31", "close": 21.59, "volume": 581964.0}, {"date": "2017-08-01", "close": 21.38, "volume": 926571.0}, {"date": "2017-08-02", "close": 21.09, "volume": 658764.0}, {"date": "2017-08-03", "close": 21.32, "volume": 657544.0}, {"date": "2017-08-04", "close": 21.65, "volume": 496088.0}, {"date": "2017-08-07", "close": 21.5, "volume": 557609.0}, {"date": "2017-08-08", "close": 20.66, "volume": 703456.0}, {"date": "2017-08-09", "close": 20.98, "volume": 986355.0}, {"date": "2017-08-10", "close": 18.66, "volume": 2988496.0}, {"date": "2017-08-11", "close": 19.65, "volume": 2111531.0}, {"date": "2017-08-14", "close": 18.55, "volume": 2099436.0}, {"date": "2017-08-15", "close": 18.63, "volume": 1527522.0}, {"date": "2017-08-16", "close": 18.21, "volume": 1072046.0}, {"date": "2017-08-17", "close": 17.62, "volume": 1247281.0}, {"date": "2017-08-18", "close": 17.3, "volume": 1084875.0}, {"date": "2017-08-21", "close": 17.39, "volume": 1020970.0}, {"date": "2017-08-22", "close": 17.82, "volume": 672686.0}, {"date": "2017-08-23", "close": 18.03, "volume": 717121.0}, {"date": "2017-08-24", "close": 18.67, "volume": 812438.0}, {"date": "2017-08-25", "close": 17.73, "volume": 1155098.0}, {"date": "2017-08-28", "close": 18.11, "volume": 1172736.0}, {"date": "2017-08-29", "close": 19.04, "volume": 1571804.0}, {"date": "2017-08-30", "close": 19.17, "volume": 1006197.0}, {"date": "2017-08-31", "close": 19.73, "volume": 1036525.0}, {"date": "2017-09-01", "close": 20.17, "volume": 1296477.0}, {"date": "2017-09-05", "close": 20.04, "volume": 907738.0}, {"date": "2017-09-06", "close": 19.96, "volume": 660294.0}, {"date": "2017-09-07", "close": 19.82, "volume": 573926.0}, {"date": "2017-09-08", "close": 19.85, "volume": 490716.0}, {"date": "2017-09-11", "close": 19.85, "volume": 612637.0}, {"date": "2017-09-12", "close": 19.81, "volume": 572475.0}, {"date": "2017-09-13", "close": 19.83, "volume": 803822.0}, {"date": "2017-09-14", "close": 18.89, "volume": 1196580.0}, {"date": "2017-09-15", "close": 19.37, "volume": 1527015.0}, {"date": "2017-09-18", "close": 19.47, "volume": 673895.0}, {"date": "2017-09-19", "close": 18.81, "volume": 923812.0}, {"date": "2017-09-20", "close": 18.89, "volume": 696285.0}, {"date": "2017-09-21", "close": 18.75, "volume": 568386.0}, {"date": "2017-09-22", "close": 18.75, "volume": 502714.0}, {"date": "2017-09-25", "close": 18.7, "volume": 908751.0}, {"date": "2017-09-26", "close": 18.69, "volume": 527246.0}, {"date": "2017-09-27", "close": 19.01, "volume": 785113.0}, {"date": "2017-09-28", "close": 18.82, "volume": 626627.0}, {"date": "2017-09-29", "close": 19.01, "volume": 826149.0}, {"date": "2017-10-02", "close": 19.41, "volume": 828732.0}, {"date": "2017-10-03", "close": 19.47, "volume": 474760.0}, {"date": "2017-10-04", "close": 19.82, "volume": 782808.0}, {"date": "2017-10-05", "close": 20.39, "volume": 1023058.0}, {"date": "2017-10-06", "close": 19.17, "volume": 1150135.0}, {"date": "2017-10-09", "close": 18.88, "volume": 827149.0}, {"date": "2017-10-10", "close": 18.8, "volume": 670878.0}, {"date": "2017-10-11", "close": 17.97, "volume": 1442482.0}, {"date": "2017-10-12", "close": 18.11, "volume": 1068499.0}, {"date": "2017-10-13", "close": 17.99, "volume": 592234.0}, {"date": "2017-10-16", "close": 17.94, "volume": 702546.0}, {"date": "2017-10-17", "close": 17.99, "volume": 735110.0}, {"date": "2017-10-18", "close": 18.24, "volume": 1152741.0}, {"date": "2017-10-19", "close": 18.22, "volume": 932561.0}, {"date": "2017-10-20", "close": 17.88, "volume": 1592644.0}, {"date": "2017-10-23", "close": 17.37, "volume": 1067887.0}, {"date": "2017-10-24", "close": 17.07, "volume": 1253968.0}, {"date": "2017-10-25", "close": 16.75, "volume": 1274131.0}, {"date": "2017-10-26", "close": 16.3, "volume": 1234426.0}, {"date": "2017-10-27", "close": 16.89, "volume": 1056801.0}, {"date": "2017-10-30", "close": 16.58, "volume": 1033448.0}, {"date": "2017-10-31", "close": 16.35, "volume": 900672.0}, {"date": "2017-11-01", "close": 15.89, "volume": 1414314.0}, {"date": "2017-11-02", "close": 15.83, "volume": 993796.0}, {"date": "2017-11-03", "close": 16.43, "volume": 803290.0}, {"date": "2017-11-06", "close": 15.94, "volume": 593086.0}, {"date": "2017-11-07", "close": 15.57, "volume": 711181.0}, {"date": "2017-11-08", "close": 15.8, "volume": 959685.0}, {"date": "2017-11-09", "close": 15.88, "volume": 892574.0}, {"date": "2017-11-10", "close": 11.81, "volume": 8785831.0}, {"date": "2017-11-13", "close": 12.58, "volume": 7219154.0}, {"date": "2017-11-14", "close": 12.68, "volume": 2820710.0}, {"date": "2017-11-15", "close": 12.65, "volume": 2328225.0}, {"date": "2017-11-16", "close": 13.62, "volume": 2971409.0}, {"date": "2017-11-17", "close": 12.85, "volume": 1593652.0}, {"date": "2017-11-20", "close": 12.5, "volume": 1316616.0}, {"date": "2017-11-21", "close": 12.37, "volume": 997952.0}, {"date": "2017-11-22", "close": 13.34, "volume": 2727351.0}, {"date": "2017-11-24", "close": 13.05, "volume": 697209.0}, {"date": "2017-11-27", "close": 13.04, "volume": 968855.0}, {"date": "2017-11-28", "close": 12.94, "volume": 1077052.0}, {"date": "2017-11-29", "close": 13.54, "volume": 1463063.0}, {"date": "2017-11-30", "close": 13.64, "volume": 1468989.0}, {"date": "2017-12-01", "close": 13.55, "volume": 1136265.0}, {"date": "2017-12-04", "close": 13.42, "volume": 1315149.0}, {"date": "2017-12-05", "close": 12.94, "volume": 904708.0}, {"date": "2017-12-06", "close": 12.64, "volume": 948356.0}, {"date": "2017-12-07", "close": 13.12, "volume": 956712.0}, {"date": "2017-12-08", "close": 13.28, "volume": 783809.0}, {"date": "2017-12-11", "close": 12.99, "volume": 986322.0}, {"date": "2017-12-12", "close": 12.73, "volume": 1029782.0}, {"date": "2017-12-13", "close": 13.19, "volume": 970771.0}, {"date": "2017-12-14", "close": 12.34, "volume": 1395346.0}, {"date": "2017-12-15", "close": 12.64, "volume": 2033132.0}, {"date": "2017-12-18", "close": 12.32, "volume": 1401102.0}, {"date": "2017-12-19", "close": 11.96, "volume": 1485794.0}, {"date": "2017-12-20", "close": 11.99, "volume": 1165862.0}, {"date": "2017-12-21", "close": 11.98, "volume": 1087202.0}, {"date": "2017-12-22", "close": 11.7, "volume": 1475093.0}, {"date": "2017-12-26", "close": 11.48, "volume": 1241105.0}, {"date": "2017-12-27", "close": 11.61, "volume": 1187934.0}, {"date": "2017-12-28", "close": 11.33, "volume": 1524495.0}, {"date": "2017-12-29", "close": 11.52, "volume": 1924858.0}, {"date": "2018-01-02", "close": 13.47, "volume": 3847861.0}, {"date": "2018-01-03", "close": 14.08, "volume": 2897019.0}, {"date": "2018-01-04", "close": 12.89, "volume": 2374351.0}, {"date": "2018-01-05", "close": 13.15, "volume": 1734804.0}, {"date": "2018-01-08", "close": 12.72, "volume": 1775880.0}, {"date": "2018-01-09", "close": 13.68, "volume": 2503650.0}, {"date": "2018-01-10", "close": 13.4, "volume": 2210429.0}, {"date": "2018-01-11", "close": 13.22, "volume": 1421281.0}, {"date": "2018-01-12", "close": 14.71, "volume": 2546439.0}, {"date": "2018-01-16", "close": 13.77, "volume": 2981199.0}, {"date": "2018-01-17", "close": 14.25, "volume": 4258882.0}, {"date": "2018-01-18", "close": 13.63, "volume": 2139504.0}, {"date": "2018-01-19", "close": 13.0, "volume": 5714894.0}, {"date": "2018-01-22", "close": 13.66, "volume": 4041313.0}, {"date": "2018-01-23", "close": 14.14, "volume": 2427141.0}, {"date": "2018-01-24", "close": 13.93, "volume": 1702924.0}, {"date": "2018-01-25", "close": 14.68, "volume": 2636741.0}, {"date": "2018-01-26", "close": 14.36, "volume": 1550145.0}, {"date": "2018-01-29", "close": 14.09, "volume": 1691661.0}, {"date": "2018-01-30", "close": 13.29, "volume": 1920210.0}, {"date": "2018-01-31", "close": 13.0, "volume": 1695868.0}, {"date": "2018-02-01", "close": 13.21, "volume": 1554749.0}, {"date": "2018-02-02", "close": 12.7, "volume": 1475880.0}, {"date": "2018-02-05", "close": 12.01, "volume": 1916395.0}, {"date": "2018-02-06", "close": 13.02, "volume": 1847028.0}, {"date": "2018-02-07", "close": 13.58, "volume": 2038331.0}, {"date": "2018-02-08", "close": 12.6, "volume": 1661817.0}, {"date": "2018-02-09", "close": 12.37, "volume": 2397279.0}, {"date": "2018-02-12", "close": 12.65, "volume": 901353.0}, {"date": "2018-02-13", "close": 13.1, "volume": 1001984.0}, {"date": "2018-02-14", "close": 13.46, "volume": 1275554.0}, {"date": "2018-02-15", "close": 13.62, "volume": 1113104.0}, {"date": "2018-02-16", "close": 13.25, "volume": 752712.0}, {"date": "2018-02-20", "close": 12.84, "volume": 857979.0}, {"date": "2018-02-21", "close": 12.85, "volume": 929624.0}, {"date": "2018-02-22", "close": 12.77, "volume": 1022525.0}, {"date": "2018-02-23", "close": 13.29, "volume": 1013515.0}, {"date": "2018-02-26", "close": 13.17, "volume": 806926.0}, {"date": "2018-02-27", "close": 13.07, "volume": 1038521.0}, {"date": "2018-02-28", "close": 13.02, "volume": 1081715.0}, {"date": "2018-03-01", "close": 12.9, "volume": 1097489.0}, {"date": "2018-03-02", "close": 16.09, "volume": 6193036.0}, {"date": "2018-03-05", "close": 15.58, "volume": 3158765.0}, {"date": "2018-03-06", "close": 15.74, "volume": 1343870.0}, {"date": "2018-03-07", "close": 15.86, "volume": 1681875.0}, {"date": "2018-03-08", "close": 15.82, "volume": 1778961.0}, {"date": "2018-03-09", "close": 16.75, "volume": 2420117.0}, {"date": "2018-03-12", "close": 16.84, "volume": 1775007.0}, {"date": "2018-03-13", "close": 16.66, "volume": 1651227.0}, {"date": "2018-03-14", "close": 16.78, "volume": 1141751.0}, {"date": "2018-03-15", "close": 16.84, "volume": 1334888.0}, {"date": "2018-03-16", "close": 17.1, "volume": 1321690.0}, {"date": "2018-03-19", "close": 17.06, "volume": 2061406.0}, {"date": "2018-03-20", "close": 15.9, "volume": 1373065.0}, {"date": "2018-03-21", "close": 16.56, "volume": 1048853.0}, {"date": "2018-03-22", "close": 16.31, "volume": 993767.0}, {"date": "2018-03-23", "close": 15.8, "volume": 1236095.0}, {"date": "2018-03-26", "close": 16.66, "volume": 1064064.0}, {"date": "2018-03-27", "close": 16.03, "volume": 1096368.0}, {"date": "2018-03-28", "close": 15.82, "volume": 906527.0}, {"date": "2018-03-29", "close": 15.33, "volume": 1382799.0}, {"date": "2018-04-02", "close": 15.09, "volume": 1379091.0}, {"date": "2018-04-03", "close": 16.16, "volume": 2112009.0}, {"date": "2018-04-04", "close": 16.91, "volume": 1653108.0}, {"date": "2018-04-05", "close": 17.29, "volume": 1280877.0}, {"date": "2018-04-06", "close": 17.1, "volume": 1088753.0}, {"date": "2018-04-09", "close": 17.39, "volume": 918228.0}, {"date": "2018-04-10", "close": 18.15, "volume": 1284080.0}, {"date": "2018-04-11", "close": 19.06, "volume": 1621777.0}, {"date": "2018-04-12", "close": 19.87, "volume": 1856853.0}, {"date": "2018-04-13", "close": 19.62, "volume": 1598306.0}, {"date": "2018-04-16", "close": 18.86, "volume": 1285988.0}, {"date": "2018-04-17", "close": 19.15, "volume": 970126.0}, {"date": "2018-04-18", "close": 18.87, "volume": 1057289.0}, {"date": "2018-04-19", "close": 18.08, "volume": 1248139.0}, {"date": "2018-04-20", "close": 17.94, "volume": 3058992.0}, {"date": "2018-04-23", "close": 18.0, "volume": 1131339.0}, {"date": "2018-04-24", "close": 17.86, "volume": 848347.0}, {"date": "2018-04-25", "close": 18.02, "volume": 749452.0}, {"date": "2018-04-26", "close": 18.08, "volume": 1066084.0}, {"date": "2018-04-27", "close": 18.75, "volume": 888541.0}, {"date": "2018-04-30", "close": 18.18, "volume": 961554.0}, {"date": "2018-05-01", "close": 18.32, "volume": 651957.0}, {"date": "2018-05-02", "close": 18.3, "volume": 546334.0}, {"date": "2018-05-03", "close": 17.93, "volume": 799242.0}, {"date": "2018-05-04", "close": 17.88, "volume": 774488.0}, {"date": "2018-05-07", "close": 18.31, "volume": 762584.0}, {"date": "2018-05-08", "close": 18.33, "volume": 580573.0}, {"date": "2018-05-09", "close": 18.62, "volume": 911299.0}, {"date": "2018-05-10", "close": 18.64, "volume": 1464192.0}, {"date": "2018-05-11", "close": 14.98, "volume": 5273957.0}, {"date": "2018-05-14", "close": 15.45, "volume": 1857461.0}, {"date": "2018-05-15", "close": 16.2, "volume": 1734889.0}, {"date": "2018-05-16", "close": 16.11, "volume": 1644265.0}, {"date": "2018-05-17", "close": 15.95, "volume": 1120998.0}, {"date": "2018-05-18", "close": 15.79, "volume": 969282.0}, {"date": "2018-05-21", "close": 15.48, "volume": 858867.0}, {"date": "2018-05-22", "close": 15.51, "volume": 773928.0}, {"date": "2018-05-23", "close": 15.6, "volume": 729408.0}, {"date": "2018-05-24", "close": 15.5, "volume": 762668.0}, {"date": "2018-05-25", "close": 15.66, "volume": 643623.0}, {"date": "2018-05-29", "close": 15.41, "volume": 1003849.0}, {"date": "2018-05-30", "close": 16.11, "volume": 1193449.0}, {"date": "2018-05-31", "close": 16.58, "volume": 1061219.0}, {"date": "2018-06-01", "close": 16.51, "volume": 1063273.0}, {"date": "2018-06-04", "close": 17.0, "volume": 825830.0}, {"date": "2018-06-05", "close": 16.9, "volume": 701526.0}, {"date": "2018-06-06", "close": 16.97, "volume": 575413.0}, {"date": "2018-06-07", "close": 16.92, "volume": 397866.0}, {"date": "2018-06-08", "close": 16.88, "volume": 572484.0}, {"date": "2018-06-11", "close": 17.06, "volume": 750345.0}, {"date": "2018-06-12", "close": 17.22, "volume": 792932.0}, {"date": "2018-06-13", "close": 16.97, "volume": 579123.0}, {"date": "2018-06-14", "close": 16.57, "volume": 845878.0}, {"date": "2018-06-15", "close": 16.15, "volume": 1615070.0}, {"date": "2018-06-18", "close": 16.46, "volume": 1085701.0}, {"date": "2018-06-19", "close": 16.99, "volume": 1219590.0}, {"date": "2018-06-20", "close": 17.0, "volume": 966099.0}, {"date": "2018-06-21", "close": 15.73, "volume": 1202212.0}, {"date": "2018-06-22", "close": 15.51, "volume": 8274237.0}, {"date": "2018-06-25", "close": 14.26, "volume": 2827267.0}, {"date": "2018-06-26", "close": 14.15, "volume": 984943.0}, {"date": "2018-06-27", "close": 13.26, "volume": 1579261.0}, {"date": "2018-06-28", "close": 13.37, "volume": 1866120.0}, {"date": "2018-06-29", "close": 13.94, "volume": 9847263.0}, {"date": "2018-07-02", "close": 13.77, "volume": 1365801.0}, {"date": "2018-07-03", "close": 14.29, "volume": 695301.0}, {"date": "2018-07-05", "close": 14.15, "volume": 1512984.0}, {"date": "2018-07-06", "close": 14.56, "volume": 1093256.0}, {"date": "2018-07-09", "close": 14.98, "volume": 1487015.0}, {"date": "2018-07-10", "close": 15.3, "volume": 1187401.0}, {"date": "2018-07-11", "close": 14.87, "volume": 887875.0}, {"date": "2018-07-12", "close": 15.29, "volume": 976021.0}, {"date": "2018-07-13", "close": 15.38, "volume": 807000.0}, {"date": "2018-07-16", "close": 14.56, "volume": 1484388.0}, {"date": "2018-07-17", "close": 14.64, "volume": 988983.0}, {"date": "2018-07-18", "close": 14.35, "volume": 1047307.0}, {"date": "2018-07-19", "close": 14.67, "volume": 1079004.0}, {"date": "2018-07-20", "close": 14.75, "volume": 2420881.0}, {"date": "2018-07-23", "close": 14.61, "volume": 887294.0}, {"date": "2018-07-24", "close": 13.97, "volume": 1364262.0}, {"date": "2018-07-25", "close": 13.99, "volume": 851058.0}, {"date": "2018-07-26", "close": 14.64, "volume": 1408877.0}, {"date": "2018-07-27", "close": 13.79, "volume": 1564855.0}, {"date": "2018-07-30", "close": 14.01, "volume": 1007363.0}, {"date": "2018-07-31", "close": 14.66, "volume": 870150.0}, {"date": "2018-08-01", "close": 14.58, "volume": 844769.0}, {"date": "2018-08-02", "close": 14.82, "volume": 541711.0}, {"date": "2018-08-03", "close": 14.72, "volume": 707697.0}, {"date": "2018-08-06", "close": 14.59, "volume": 711399.0}, {"date": "2018-08-07", "close": 15.59, "volume": 1255459.0}, {"date": "2018-08-08", "close": 15.27, "volume": 795918.0}, {"date": "2018-08-09", "close": 15.39, "volume": 1576938.0}, {"date": "2018-08-10", "close": 15.05, "volume": 3024986.0}, {"date": "2018-08-13", "close": 14.1, "volume": 1568719.0}, {"date": "2018-08-14", "close": 14.19, "volume": 719123.0}, {"date": "2018-08-15", "close": 13.74, "volume": 1114721.0}, {"date": "2018-08-16", "close": 14.2, "volume": 950597.0}, {"date": "2018-08-17", "close": 14.36, "volume": 624394.0}, {"date": "2018-08-20", "close": 14.5, "volume": 644896.0}, {"date": "2018-08-21", "close": 14.83, "volume": 730025.0}, {"date": "2018-08-22", "close": 14.99, "volume": 772063.0}, {"date": "2018-08-23", "close": 14.97, "volume": 734310.0}, {"date": "2018-08-24", "close": 15.16, "volume": 712515.0}, {"date": "2018-08-27", "close": 15.32, "volume": 747848.0}, {"date": "2018-08-28", "close": 15.6, "volume": 667877.0}, {"date": "2018-08-29", "close": 15.65, "volume": 779047.0}, {"date": "2018-08-30", "close": 15.22, "volume": 692708.0}, {"date": "2018-08-31", "close": 15.38, "volume": 533407.0}, {"date": "2018-09-04", "close": 15.09, "volume": 943880.0}, {"date": "2018-09-05", "close": 14.79, "volume": 684723.0}, {"date": "2018-09-06", "close": 13.88, "volume": 910680.0}, {"date": "2018-09-07", "close": 13.65, "volume": 837090.0}, {"date": "2018-09-10", "close": 14.11, "volume": 720690.0}, {"date": "2018-09-11", "close": 14.56, "volume": 706761.0}, {"date": "2018-09-12", "close": 14.61, "volume": 531382.0}, {"date": "2018-09-13", "close": 14.56, "volume": 511215.0}, {"date": "2018-09-14", "close": 14.31, "volume": 690403.0}, {"date": "2018-09-17", "close": 13.97, "volume": 657139.0}, {"date": "2018-09-18", "close": 14.25, "volume": 747768.0}, {"date": "2018-09-19", "close": 14.35, "volume": 853800.0}, {"date": "2018-09-20", "close": 14.53, "volume": 817237.0}, {"date": "2018-09-21", "close": 14.5, "volume": 2411086.0}, {"date": "2018-09-24", "close": 19.07, "volume": 19521200.0}, {"date": "2018-09-25", "close": 17.29, "volume": 4497145.0}, {"date": "2018-09-26", "close": 17.56, "volume": 2781059.0}, {"date": "2018-09-27", "close": 17.12, "volume": 2020553.0}, {"date": "2018-09-28", "close": 17.22, "volume": 2699763.0}, {"date": "2018-10-01", "close": 16.17, "volume": 2083435.0}, {"date": "2018-10-02", "close": 16.09, "volume": 1933935.0}, {"date": "2018-10-03", "close": 16.06, "volume": 1172500.0}, {"date": "2018-10-04", "close": 16.18, "volume": 1256936.0}, {"date": "2018-10-05", "close": 16.49, "volume": 1251249.0}, {"date": "2018-10-08", "close": 16.11, "volume": 1712714.0}, {"date": "2018-10-09", "close": 15.76, "volume": 1220722.0}, {"date": "2018-10-10", "close": 16.05, "volume": 1457426.0}, {"date": "2018-10-11", "close": 15.11, "volume": 1522776.0}, {"date": "2018-10-12", "close": 15.12, "volume": 1229602.0}, {"date": "2018-10-15", "close": 14.42, "volume": 1131524.0}, {"date": "2018-10-16", "close": 15.15, "volume": 1279037.0}, {"date": "2018-10-17", "close": 15.08, "volume": 870353.0}, {"date": "2018-10-18", "close": 14.47, "volume": 983120.0}, {"date": "2018-10-19", "close": 13.95, "volume": 2102085.0}, {"date": "2018-10-22", "close": 13.61, "volume": 1349849.0}, {"date": "2018-10-23", "close": 13.47, "volume": 1464025.0}, {"date": "2018-10-24", "close": 11.4, "volume": 2635392.0}, {"date": "2018-10-25", "close": 11.69, "volume": 1635329.0}, {"date": "2018-10-26", "close": 11.74, "volume": 1151582.0}, {"date": "2018-10-29", "close": 11.17, "volume": 994490.0}, {"date": "2018-10-30", "close": 11.49, "volume": 1215178.0}, {"date": "2018-10-31", "close": 11.56, "volume": 1142139.0}, {"date": "2018-11-01", "close": 12.68, "volume": 1461385.0}, {"date": "2018-11-02", "close": 12.96, "volume": 943020.0}, {"date": "2018-11-05", "close": 12.66, "volume": 717088.0}, {"date": "2018-11-06", "close": 12.76, "volume": 1038272.0}, {"date": "2018-11-07", "close": 13.34, "volume": 1050646.0}, {"date": "2018-11-08", "close": 13.22, "volume": 838688.0}, {"date": "2018-11-09", "close": 10.77, "volume": 2685397.0}, {"date": "2018-11-12", "close": 10.0, "volume": 1955305.0}, {"date": "2018-11-13", "close": 10.09, "volume": 1822103.0}, {"date": "2018-11-14", "close": 9.79, "volume": 2375483.0}, {"date": "2018-11-15", "close": 10.31, "volume": 1641927.0}, {"date": "2018-11-16", "close": 10.15, "volume": 1394643.0}, {"date": "2018-11-19", "close": 9.5, "volume": 1443316.0}, {"date": "2018-11-20", "close": 9.81, "volume": 4920311.0}, {"date": "2018-11-21", "close": 10.15, "volume": 935799.0}, {"date": "2018-11-23", "close": 9.99, "volume": 482996.0}, {"date": "2018-11-26", "close": 9.87, "volume": 1082716.0}, {"date": "2018-11-27", "close": 9.1, "volume": 1531057.0}, {"date": "2018-11-28", "close": 9.71, "volume": 2032167.0}, {"date": "2018-11-29", "close": 9.68, "volume": 920221.0}, {"date": "2018-11-30", "close": 9.8, "volume": 1149432.0}, {"date": "2018-12-03", "close": 10.04, "volume": 1058554.0}, {"date": "2018-12-04", "close": 9.32, "volume": 1255277.0}, {"date": "2018-12-06", "close": 9.39, "volume": 1141612.0}, {"date": "2018-12-07", "close": 9.06, "volume": 842071.0}, {"date": "2018-12-10", "close": 8.77, "volume": 1436297.0}, {"date": "2018-12-11", "close": 8.82, "volume": 879718.0}, {"date": "2018-12-12", "close": 8.85, "volume": 1027410.0}, {"date": "2018-12-13", "close": 8.64, "volume": 1130047.0}, {"date": "2018-12-14", "close": 8.29, "volume": 1127193.0}, {"date": "2018-12-17", "close": 7.82, "volume": 1523277.0}, {"date": "2018-12-18", "close": 7.3, "volume": 2030337.0}, {"date": "2018-12-19", "close": 7.13, "volume": 1970074.0}, {"date": "2018-12-20", "close": 7.08, "volume": 2431807.0}, {"date": "2018-12-21", "close": 6.77, "volume": 5446836.0}, {"date": "2018-12-24", "close": 7.04, "volume": 989651.0}, {"date": "2018-12-26", "close": 6.92, "volume": 2003610.0}, {"date": "2018-12-27", "close": 6.75, "volume": 1832886.0}, {"date": "2018-12-28", "close": 6.8, "volume": 1815540.0}, {"date": "2018-12-31", "close": 6.54, "volume": 2835723.0}, {"date": "2019-01-02", "close": 7.15, "volume": 2166741.0}, {"date": "2019-01-03", "close": 6.94, "volume": 1733139.0}, {"date": "2019-01-04", "close": 7.26, "volume": 2133049.0}, {"date": "2019-01-07", "close": 7.54, "volume": 1552426.0}, {"date": "2019-01-08", "close": 7.61, "volume": 1645885.0}, {"date": "2019-01-09", "close": 7.75, "volume": 1271585.0}, {"date": "2019-01-10", "close": 7.77, "volume": 1365318.0}, {"date": "2019-01-11", "close": 7.82, "volume": 1038903.0}, {"date": "2019-01-14", "close": 7.86, "volume": 1889368.0}, {"date": "2019-01-15", "close": 8.23, "volume": 1306507.0}, {"date": "2019-01-16", "close": 8.24, "volume": 1616345.0}, {"date": "2019-01-17", "close": 8.41, "volume": 1456712.0}, {"date": "2019-01-18", "close": 8.83, "volume": 6350409.0}, {"date": "2019-01-22", "close": 8.04, "volume": 2337068.0}, {"date": "2019-01-23", "close": 7.76, "volume": 1571569.0}, {"date": "2019-01-24", "close": 7.85, "volume": 878844.0}, {"date": "2019-01-25", "close": 7.91, "volume": 1250389.0}, {"date": "2019-01-28", "close": 7.5, "volume": 966178.0}, {"date": "2019-01-29", "close": 7.44, "volume": 728834.0}, {"date": "2019-01-30", "close": 7.7, "volume": 935156.0}, {"date": "2019-01-31", "close": 7.66, "volume": 896070.0}, {"date": "2019-02-01", "close": 7.7, "volume": 831786.0}, {"date": "2019-02-04", "close": 7.77, "volume": 532769.0}, {"date": "2019-02-05", "close": 8.0, "volume": 1284339.0}, {"date": "2019-02-06", "close": 8.06, "volume": 864421.0}, {"date": "2019-02-07", "close": 7.45, "volume": 1118829.0}, {"date": "2019-02-08", "close": 7.41, "volume": 1008268.0}, {"date": "2019-02-11", "close": 7.5, "volume": 690964.0}, {"date": "2019-02-12", "close": 7.76, "volume": 938874.0}, {"date": "2019-02-13", "close": 7.69, "volume": 802246.0}, {"date": "2019-02-14", "close": 7.58, "volume": 1026089.0}, {"date": "2019-02-15", "close": 8.04, "volume": 1176024.0}, {"date": "2019-02-19", "close": 7.82, "volume": 1101786.0}, {"date": "2019-02-20", "close": 7.95, "volume": 616384.0}, {"date": "2019-02-21", "close": 7.92, "volume": 957900.0}, {"date": "2019-02-22", "close": 8.27, "volume": 1173173.0}, {"date": "2019-02-25", "close": 8.48, "volume": 1276708.0}, {"date": "2019-02-26", "close": 8.14, "volume": 984905.0}, {"date": "2019-02-27", "close": 8.28, "volume": 1279596.0}, {"date": "2019-02-28", "close": 7.97, "volume": 1593650.0}, {"date": "2019-03-01", "close": 5.06, "volume": 14305710.0}, {"date": "2019-03-04", "close": 4.14, "volume": 11890050.0}, {"date": "2019-03-05", "close": 5.02, "volume": 7859663.0}, {"date": "2019-03-06", "close": 4.61, "volume": 3543550.0}, {"date": "2019-03-07", "close": 5.03, "volume": 3627451.0}, {"date": "2019-03-08", "close": 5.06, "volume": 2418381.0}, {"date": "2019-03-11", "close": 5.27, "volume": 2764344.0}, {"date": "2019-03-12", "close": 5.39, "volume": 1821853.0}, {"date": "2019-03-13", "close": 5.63, "volume": 2194783.0}, {"date": "2019-03-14", "close": 5.63, "volume": 1713653.0}, {"date": "2019-03-15", "close": 5.48, "volume": 3913996.0}, {"date": "2019-03-18", "close": 5.62, "volume": 1796057.0}, {"date": "2019-03-19", "close": 5.62, "volume": 1976405.0}, {"date": "2019-03-20", "close": 5.45, "volume": 1897865.0}, {"date": "2019-03-21", "close": 5.76, "volume": 1483381.0}, {"date": "2019-03-22", "close": 5.37, "volume": 1982876.0}, {"date": "2019-03-25", "close": 4.99, "volume": 3171403.0}, {"date": "2019-03-26", "close": 5.3, "volume": 1852196.0}, {"date": "2019-03-27", "close": 5.08, "volume": 1476199.0}, {"date": "2019-03-28", "close": 5.07, "volume": 1417636.0}, {"date": "2019-03-29", "close": 5.26, "volume": 1163593.0}, {"date": "2019-04-01", "close": 5.35, "volume": 1363649.0}, {"date": "2019-04-02", "close": 5.45, "volume": 1167575.0}, {"date": "2019-04-03", "close": 5.52, "volume": 1360745.0}, {"date": "2019-04-04", "close": 5.44, "volume": 1424303.0}, {"date": "2019-04-05", "close": 5.51, "volume": 1325158.0}, {"date": "2019-04-08", "close": 5.56, "volume": 1427811.0}, {"date": "2019-04-09", "close": 5.23, "volume": 2156572.0}, {"date": "2019-04-10", "close": 5.19, "volume": 2106549.0}, {"date": "2019-04-11", "close": 5.03, "volume": 2518036.0}, {"date": "2019-04-12", "close": 4.91, "volume": 2709865.0}, {"date": "2019-04-15", "close": 4.76, "volume": 2491421.0}, {"date": "2019-04-16", "close": 5.07, "volume": 3562980.0}, {"date": "2019-04-17", "close": 4.44, "volume": 8731107.0}, {"date": "2019-04-18", "close": 4.11, "volume": 20771950.0}, {"date": "2019-04-22", "close": 4.15, "volume": 3757916.0}, {"date": "2019-04-23", "close": 4.41, "volume": 5727554.0}, {"date": "2019-04-24", "close": 4.32, "volume": 1652263.0}, {"date": "2019-04-25", "close": 4.39, "volume": 1727008.0}, {"date": "2019-04-26", "close": 4.5, "volume": 1536788.0}, {"date": "2019-04-29", "close": 4.48, "volume": 1475715.0}, {"date": "2019-04-30", "close": 4.33, "volume": 1663860.0}, {"date": "2019-05-01", "close": 4.18, "volume": 1602761.0}, {"date": "2019-05-02", "close": 4.22, "volume": 2108421.0}, {"date": "2019-05-03", "close": 4.51, "volume": 2696309.0}, {"date": "2019-05-06", "close": 4.62, "volume": 2038330.0}, {"date": "2019-05-07", "close": 4.22, "volume": 2402210.0}, {"date": "2019-05-08", "close": 4.42, "volume": 1826459.0}, {"date": "2019-05-09", "close": 4.33, "volume": 2688632.0}, {"date": "2019-05-10", "close": 4.37, "volume": 2542632.0}, {"date": "2019-05-13", "close": 4.34, "volume": 3336057.0}, {"date": "2019-05-14", "close": 4.45, "volume": 2552344.0}, {"date": "2019-05-15", "close": 4.73, "volume": 2894734.0}, {"date": "2019-05-16", "close": 4.67, "volume": 2307001.0}, {"date": "2019-05-17", "close": 4.67, "volume": 1717386.0}, {"date": "2019-05-20", "close": 4.66, "volume": 2295495.0}, {"date": "2019-05-21", "close": 4.81, "volume": 1453885.0}, {"date": "2019-05-22", "close": 4.7, "volume": 1808186.0}, {"date": "2019-05-23", "close": 4.69, "volume": 1268919.0}, {"date": "2019-05-24", "close": 4.69, "volume": 1126826.0}, {"date": "2019-05-28", "close": 4.66, "volume": 1202898.0}, {"date": "2019-05-29", "close": 4.81, "volume": 1688543.0}, {"date": "2019-05-30", "close": 4.81, "volume": 1924294.0}, {"date": "2019-05-31", "close": 4.84, "volume": 2371440.0}, {"date": "2019-06-03", "close": 5.16, "volume": 2343028.0}, {"date": "2019-06-04", "close": 5.24, "volume": 1739710.0}, {"date": "2019-06-05", "close": 5.57, "volume": 2220672.0}, {"date": "2019-06-06", "close": 5.34, "volume": 1964132.0}, {"date": "2019-06-07", "close": 5.4, "volume": 1956742.0}, {"date": "2019-06-10", "close": 5.55, "volume": 1312586.0}, {"date": "2019-06-11", "close": 6.0, "volume": 3470102.0}, {"date": "2019-06-12", "close": 6.53, "volume": 4124154.0}, {"date": "2019-06-13", "close": 7.03, "volume": 3260499.0}, {"date": "2019-06-14", "close": 7.03, "volume": 2731590.0}, {"date": "2019-06-17", "close": 7.6, "volume": 2761805.0}, {"date": "2019-06-18", "close": 8.6, "volume": 6188876.0}, {"date": "2019-06-19", "close": 8.55, "volume": 3256887.0}, {"date": "2019-06-20", "close": 8.01, "volume": 3863236.0}, {"date": "2019-06-21", "close": 7.57, "volume": 5133897.0}, {"date": "2019-06-24", "close": 7.2, "volume": 2314525.0}, {"date": "2019-06-25", "close": 7.35, "volume": 1619215.0}, {"date": "2019-06-26", "close": 7.6, "volume": 1518178.0}, {"date": "2019-06-27", "close": 7.63, "volume": 1413218.0}, {"date": "2019-06-28", "close": 7.66, "volume": 3606530.0}, {"date": "2019-07-01", "close": 7.54, "volume": 1146308.0}, {"date": "2019-07-02", "close": 7.38, "volume": 976448.0}, {"date": "2019-07-03", "close": 7.49, "volume": 826289.0}, {"date": "2019-07-05", "close": 7.73, "volume": 1249475.0}, {"date": "2019-07-08", "close": 7.52, "volume": 1058460.0}, {"date": "2019-07-09", "close": 7.84, "volume": 1033033.0}, {"date": "2019-07-10", "close": 7.75, "volume": 856760.0}, {"date": "2019-07-11", "close": 7.75, "volume": 1111266.0}, {"date": "2019-07-12", "close": 7.64, "volume": 828446.0}, {"date": "2019-07-15", "close": 7.49, "volume": 686181.0}, {"date": "2019-07-16", "close": 7.36, "volume": 747830.0}, {"date": "2019-07-17", "close": 7.58, "volume": 816324.0}, {"date": "2019-07-18", "close": 7.61, "volume": 784364.0}, {"date": "2019-07-19", "close": 7.45, "volume": 818997.0}, {"date": "2019-07-22", "close": 7.47, "volume": 492331.0}, {"date": "2019-07-23", "close": 7.76, "volume": 776621.0}, {"date": "2019-07-24", "close": 8.41, "volume": 2156919.0}, {"date": "2019-07-25", "close": 7.56, "volume": 1570850.0}, {"date": "2019-07-26", "close": 7.65, "volume": 923985.0}, {"date": "2019-07-29", "close": 7.71, "volume": 552843.0}, {"date": "2019-07-30", "close": 8.08, "volume": 708818.0}, {"date": "2019-07-31", "close": 7.99, "volume": 1799889.0}, {"date": "2019-08-01", "close": 7.61, "volume": 1514261.0}, {"date": "2019-08-02", "close": 7.44, "volume": 1320699.0}, {"date": "2019-08-05", "close": 6.89, "volume": 1509825.0}, {"date": "2019-08-06", "close": 7.38, "volume": 1324882.0}, {"date": "2019-08-07", "close": 7.49, "volume": 1111411.0}, {"date": "2019-08-08", "close": 7.62, "volume": 1458398.0}, {"date": "2019-08-09", "close": 6.95, "volume": 2205094.0}, {"date": "2019-08-12", "close": 6.95, "volume": 969447.0}, {"date": "2019-08-13", "close": 6.72, "volume": 1135702.0}, {"date": "2019-08-14", "close": 6.54, "volume": 1407935.0}, {"date": "2019-08-15", "close": 6.64, "volume": 1055616.0}, {"date": "2019-08-16", "close": 7.01, "volume": 1238186.0}, {"date": "2019-08-19", "close": 7.22, "volume": 1063560.0}, {"date": "2019-08-20", "close": 6.74, "volume": 1664873.0}, {"date": "2019-08-21", "close": 6.39, "volume": 1915928.0}, {"date": "2019-08-22", "close": 5.87, "volume": 2200270.0}, {"date": "2019-08-23", "close": 5.77, "volume": 1016279.0}, {"date": "2019-08-26", "close": 5.86, "volume": 1024222.0}, {"date": "2019-08-27", "close": 5.61, "volume": 965909.0}, {"date": "2019-08-28", "close": 5.75, "volume": 1057796.0}, {"date": "2019-08-29", "close": 5.88, "volume": 674161.0}, {"date": "2019-08-30", "close": 5.84, "volume": 475628.0}, {"date": "2019-09-03", "close": 5.58, "volume": 961105.0}, {"date": "2019-09-04", "close": 5.68, "volume": 1083739.0}, {"date": "2019-09-05", "close": 5.83, "volume": 884532.0}, {"date": "2019-09-06", "close": 5.74, "volume": 731798.0}, {"date": "2019-09-09", "close": 5.82, "volume": 916904.0}, {"date": "2019-09-10", "close": 6.47, "volume": 1249931.0}, {"date": "2019-09-11", "close": 6.36, "volume": 910823.0}, {"date": "2019-09-12", "close": 6.25, "volume": 709245.0}, {"date": "2019-09-13", "close": 6.42, "volume": 765731.0}, {"date": "2019-09-16", "close": 6.84, "volume": 1269616.0}, {"date": "2019-09-17", "close": 6.36, "volume": 1003301.0}, {"date": "2019-09-18", "close": 6.27, "volume": 1044064.0}, {"date": "2019-09-19", "close": 6.25, "volume": 657369.0}, {"date": "2019-09-20", "close": 6.32, "volume": 1157312.0}, {"date": "2019-09-23", "close": 5.805, "volume": 1309027.0}, {"date": "2019-09-24", "close": 5.63, "volume": 1315685.0}, {"date": "2019-09-25", "close": 5.53, "volume": 903801.0}, {"date": "2019-09-26", "close": 5.53, "volume": 987850.0}, {"date": "2019-09-27", "close": 5.52, "volume": 1010981.0}, {"date": "2019-09-30", "close": 5.72, "volume": 1187466.0}, {"date": "2019-10-01", "close": 5.53, "volume": 1397480.0}, {"date": "2019-10-02", "close": 5.96, "volume": 999650.0}, {"date": "2019-10-03", "close": 5.92, "volume": 994353.0}, {"date": "2019-10-04", "close": 5.88, "volume": 578172.0}, {"date": "2019-10-07", "close": 6.17, "volume": 987515.0}, {"date": "2019-10-08", "close": 6.03, "volume": 726605.0}, {"date": "2019-10-09", "close": 5.71, "volume": 667791.0}, {"date": "2019-10-10", "close": 5.79, "volume": 547983.0}, {"date": "2019-10-11", "close": 6.02, "volume": 725485.0}, {"date": "2019-10-14", "close": 5.91, "volume": 588540.0}, {"date": "2019-10-15", "close": 5.975, "volume": 1043710.0}, {"date": "2019-10-16", "close": 5.605, "volume": 775744.0}, {"date": "2019-10-17", "close": 5.26, "volume": 1296714.0}, {"date": "2019-10-18", "close": 5.05, "volume": 1318366.0}, {"date": "2019-10-21", "close": 5.16, "volume": 785923.0}, {"date": "2019-10-22", "close": 5.29, "volume": 627082.0}, {"date": "2019-10-23", "close": 5.27, "volume": 591801.0}, {"date": "2019-10-24", "close": 5.06, "volume": 617732.0}, {"date": "2019-10-25", "close": 5.19, "volume": 1173912.0}, {"date": "2019-10-28", "close": 5.3, "volume": 751854.0}, {"date": "2019-10-29", "close": 5.18, "volume": 902979.0}, {"date": "2019-10-30", "close": 5.1, "volume": 629616.0}, {"date": "2019-10-31", "close": 5.08, "volume": 1100270.0}, {"date": "2019-11-01", "close": 5.13, "volume": 765107.0}, {"date": "2019-11-04", "close": 5.3, "volume": 930264.0}, {"date": "2019-11-05", "close": 5.49, "volume": 999764.0}, {"date": "2019-11-06", "close": 5.52, "volume": 1230946.0}, {"date": "2019-11-07", "close": 5.75, "volume": 1412145.0}, {"date": "2019-11-08", "close": 5.64, "volume": 877534.0}, {"date": "2019-11-11", "close": 5.53, "volume": 667323.0}, {"date": "2019-11-12", "close": 5.01, "volume": 1971099.0}, {"date": "2019-11-13", "close": 5.47, "volume": 1097525.0}, {"date": "2019-11-14", "close": 5.61, "volume": 1500518.0}, {"date": "2019-11-15", "close": 5.64, "volume": 1155211.0}, {"date": "2019-11-18", "close": 5.56, "volume": 874383.0}, {"date": "2019-11-19", "close": 5.81, "volume": 910680.0}, {"date": "2019-11-20", "close": 5.97, "volume": 2209242.0}, {"date": "2019-11-21", "close": 5.96, "volume": 1061352.0}, {"date": "2019-11-22", "close": 5.89, "volume": 688675.0}, {"date": "2019-11-25", "close": 6.05, "volume": 1207471.0}, {"date": "2019-11-26", "close": 5.61, "volume": 1425258.0}, {"date": "2019-11-27", "close": 5.5, "volume": 1332596.0}, {"date": "2019-11-29", "close": 5.57, "volume": 716805.0}, {"date": "2019-12-02", "close": 5.39, "volume": 1386479.0}, {"date": "2019-12-03", "close": 5.32, "volume": 1136894.0}, {"date": "2019-12-04", "close": 5.4, "volume": 759343.0}, {"date": "2019-12-05", "close": 5.36, "volume": 1034390.0}, {"date": "2019-12-06", "close": 5.37, "volume": 653783.0}, {"date": "2019-12-09", "close": 5.65, "volume": 921919.0}, {"date": "2019-12-10", "close": 5.61, "volume": 906298.0}, {"date": "2019-12-11", "close": 5.69, "volume": 691572.0}, {"date": "2019-12-12", "close": 5.88, "volume": 843767.0}, {"date": "2019-12-13", "close": 5.69, "volume": 823299.0}, {"date": "2019-12-16", "close": 6.24, "volume": 2426223.0}, {"date": "2019-12-17", "close": 6.14, "volume": 1314924.0}, {"date": "2019-12-18", "close": 5.92, "volume": 1333851.0}, {"date": "2019-12-19", "close": 5.98, "volume": 944750.0}, {"date": "2019-12-20", "close": 5.74, "volume": 2923502.0}, {"date": "2019-12-23", "close": 6.03, "volume": 1536038.0}, {"date": "2019-12-24", "close": 6.58, "volume": 1129135.0}, {"date": "2019-12-26", "close": 6.06, "volume": 1696512.0}, {"date": "2019-12-27", "close": 5.74, "volume": 1149112.0}, {"date": "2019-12-30", "close": 5.5, "volume": 1280427.0}, {"date": "2019-12-31", "close": 5.48, "volume": 1173474.0}, {"date": "2020-01-02", "close": 5.91, "volume": 1682330.0}, {"date": "2020-01-03", "close": 5.95, "volume": 1311326.0}, {"date": "2020-01-06", "close": 6.06, "volume": 1363305.0}, {"date": "2020-01-07", "close": 6.3, "volume": 1451683.0}, {"date": "2020-01-08", "close": 6.33, "volume": 1263788.0}, {"date": "2020-01-09", "close": 6.3, "volume": 953622.0}, {"date": "2020-01-10", "close": 6.47, "volume": 1639725.0}, {"date": "2020-01-13", "close": 6.75, "volume": 1343548.0}, {"date": "2020-01-14", "close": 7.19, "volume": 1783475.0}, {"date": "2020-01-15", "close": 6.8, "volume": 1541280.0}, {"date": "2020-01-16", "close": 6.21, "volume": 2631047.0}, {"date": "2020-01-17", "close": 5.83, "volume": 2196207.0}, {"date": "2020-01-21", "close": 5.625, "volume": 1463859.0}, {"date": "2020-01-22", "close": 5.885, "volume": 1205842.0}, {"date": "2020-01-23", "close": 5.9, "volume": 1228199.0}, {"date": "2020-01-24", "close": 5.62, "volume": 1140538.0}, {"date": "2020-01-27", "close": 5.23, "volume": 1264978.0}, {"date": "2020-01-28", "close": 5.34, "volume": 1203370.0}, {"date": "2020-01-29", "close": 5.2, "volume": 698994.0}, {"date": "2020-01-30", "close": 4.85, "volume": 1744873.0}, {"date": "2020-01-31", "close": 4.65, "volume": 745377.0}, {"date": "2020-02-04", "close": 4.5, "volume": 1417068.0}, {"date": "2020-02-05", "close": 4.75, "volume": 1154359.0}, {"date": "2020-02-06", "close": 4.595, "volume": 1191016.0}, {"date": "2020-02-07", "close": 4.42, "volume": 744105.0}, {"date": "2020-02-10", "close": 4.42, "volume": 898439.0}, {"date": "2020-02-11", "close": 4.08, "volume": 1014739.0}, {"date": "2020-02-12", "close": 4.11, "volume": 788200.0}, {"date": "2020-02-13", "close": 3.87, "volume": 1047593.0}, {"date": "2020-02-14", "close": 4.27, "volume": 1420239.0}, {"date": "2020-02-18", "close": 4.42, "volume": 1055814.0}, {"date": "2020-02-19", "close": 4.59, "volume": 842091.0}, {"date": "2020-02-20", "close": 4.72, "volume": 1271699.0}, {"date": "2020-02-21", "close": 4.73, "volume": 933756.0}, {"date": "2020-02-24", "close": 4.58, "volume": 902067.0}, {"date": "2020-02-25", "close": 4.34, "volume": 996554.0}, {"date": "2020-02-26", "close": 4.43, "volume": 1043671.0}, {"date": "2020-02-27", "close": 3.72, "volume": 1061457.0}, {"date": "2020-02-28", "close": 3.79, "volume": 1254105.0}, {"date": "2020-03-02", "close": 3.91, "volume": 1242193.0}, {"date": "2020-03-03", "close": 3.24, "volume": 1793976.0}, {"date": "2020-03-04", "close": 3.49, "volume": 1081853.0}, {"date": "2020-03-05", "close": 3.21, "volume": 1087328.0}, {"date": "2020-03-06", "close": 3.07, "volume": 1026496.0}, {"date": "2020-03-09", "close": 2.385, "volume": 1400918.0}, {"date": "2020-03-10", "close": 2.38, "volume": 1516502.0}, {"date": "2020-03-11", "close": 2.2, "volume": 1553307.0}, {"date": "2020-03-12", "close": 1.95, "volume": 1646731.0}, {"date": "2020-03-13", "close": 2.01, "volume": 1753395.0}, {"date": "2020-03-16", "close": 1.55, "volume": 1251391.0}, {"date": "2020-03-17", "close": 1.46, "volume": 2060536.0}, {"date": "2020-03-18", "close": 1.63, "volume": 1911998.0}, {"date": "2020-03-19", "close": 2.56, "volume": 2569626.0}, {"date": "2020-03-20", "close": 2.95, "volume": 2500317.0}, {"date": "2020-03-23", "close": 2.28, "volume": 1247310.0}, {"date": "2020-03-24", "close": 3.0, "volume": 3125323.0}, {"date": "2020-03-25", "close": 3.24, "volume": 3853598.0}, {"date": "2020-03-26", "close": 3.43, "volume": 1321170.0}, {"date": "2020-03-27", "close": 3.14, "volume": 1015235.0}, {"date": "2020-03-30", "close": 3.26, "volume": 1184777.0}, {"date": "2020-03-31", "close": 3.4, "volume": 936538.0}, {"date": "2020-04-01", "close": 2.75, "volume": 930019.0}, {"date": "2020-04-02", "close": 2.86, "volume": 959054.0}, {"date": "2020-04-03", "close": 2.83, "volume": 614272.0}, {"date": "2020-04-06", "close": 2.97, "volume": 928090.0}, {"date": "2020-04-07", "close": 2.72, "volume": 846328.0}, {"date": "2020-04-08", "close": 2.72, "volume": 947378.0}, {"date": "2020-04-09", "close": 2.91, "volume": 743802.0}, {"date": "2020-04-13", "close": 2.81, "volume": 887128.0}, {"date": "2020-04-14", "close": 2.88, "volume": 1004374.0}, {"date": "2020-04-15", "close": 2.72, "volume": 743260.0}, {"date": "2020-04-16", "close": 2.72, "volume": 816183.0}, {"date": "2020-04-17", "close": 2.94, "volume": 1141980.0}, {"date": "2020-04-20", "close": 3.5, "volume": 1735898.0}, {"date": "2020-04-21", "close": 3.21, "volume": 1049450.0}, {"date": "2020-04-22", "close": 3.3, "volume": 633496.0}, {"date": "2020-04-23", "close": 3.7, "volume": 1516225.0}, {"date": "2020-04-24", "close": 3.5, "volume": 730666.0}, {"date": "2020-04-27", "close": 3.87, "volume": 1347924.0}, {"date": "2020-04-28", "close": 3.52, "volume": 1065910.0}, {"date": "2020-04-29", "close": 3.73, "volume": 980779.0}, {"date": "2020-04-30", "close": 3.6, "volume": 1218470.0}, {"date": "2020-05-01", "close": 3.18, "volume": 1153327.0}, {"date": "2020-05-04", "close": 3.445, "volume": 836479.0}, {"date": "2020-05-05", "close": 3.37, "volume": 572392.0}, {"date": "2020-05-06", "close": 3.22, "volume": 631206.0}, {"date": "2020-05-07", "close": 3.17, "volume": 905608.0}, {"date": "2020-05-08", "close": 3.26, "volume": 941588.0}, {"date": "2020-05-11", "close": 3.23, "volume": 1058545.0}, {"date": "2020-05-12", "close": 2.98, "volume": 1193687.0}, {"date": "2020-05-13", "close": 2.84, "volume": 1383966.0}, {"date": "2020-05-14", "close": 2.6, "volume": 1433450.0}, {"date": "2020-05-15", "close": 2.52, "volume": 1655881.0}, {"date": "2020-05-18", "close": 2.55, "volume": 1248403.0}, {"date": "2020-05-19", "close": 2.43, "volume": 973887.0}, {"date": "2020-05-20", "close": 2.5, "volume": 1016457.0}, {"date": "2020-05-21", "close": 2.485, "volume": 745724.0}, {"date": "2020-05-22", "close": 2.57, "volume": 940804.0}, {"date": "2020-05-26", "close": 2.475, "volume": 1002617.0}, {"date": "2020-05-27", "close": 2.515, "volume": 931930.0}, {"date": "2020-05-28", "close": 2.345, "volume": 1062720.0}, {"date": "2020-05-29", "close": 2.2, "volume": 2201083.0}, {"date": "2020-06-01", "close": 2.16, "volume": 1039706.0}, {"date": "2020-06-02", "close": 3.96, "volume": 31420950.0}, {"date": "2020-06-03", "close": 3.29, "volume": 4830656.0}, {"date": "2020-06-04", "close": 3.23, "volume": 1780903.0}, {"date": "2020-06-05", "close": 3.21, "volume": 1474163.0}, {"date": "2020-06-08", "close": 3.72, "volume": 4345388.0}, {"date": "2020-06-09", "close": 3.48, "volume": 1201729.0}, {"date": "2020-06-10", "close": 4.38, "volume": 5156899.0}, {"date": "2020-06-11", "close": 3.69, "volume": 2737018.0}, {"date": "2020-06-12", "close": 4.14, "volume": 2130259.0}, {"date": "2020-06-15", "close": 4.49, "volume": 2280871.0}, {"date": "2020-06-16", "close": 4.49, "volume": 1588219.0}, {"date": "2020-06-17", "close": 4.04, "volume": 1435250.0}, {"date": "2020-06-18", "close": 4.14, "volume": 872188.0}, {"date": "2020-06-19", "close": 4.99, "volume": 6810220.0}, {"date": "2020-06-22", "close": 5.46, "volume": 4300409.0}, {"date": "2020-06-23", "close": 4.92, "volume": 2219442.0}, {"date": "2020-06-24", "close": 5.11, "volume": 1929302.0}, {"date": "2020-06-25", "close": 4.915, "volume": 1305837.0}, {"date": "2020-06-26", "close": 4.96, "volume": 2688268.0}, {"date": "2020-06-29", "close": 4.88, "volume": 1805235.0}, {"date": "2020-06-30", "close": 4.99, "volume": 2846391.0}, {"date": "2020-07-01", "close": 4.75, "volume": 1439285.0}, {"date": "2020-07-02", "close": 4.82, "volume": 971479.0}, {"date": "2020-07-06", "close": 4.57, "volume": 1570368.0}, {"date": "2020-07-07", "close": 4.5, "volume": 881796.0}, {"date": "2020-07-08", "close": 4.5, "volume": 1135065.0}, {"date": "2020-07-09", "close": 4.32, "volume": 804615.0}, {"date": "2020-07-10", "close": 4.53, "volume": 987779.0}, {"date": "2020-07-13", "close": 4.35, "volume": 760388.0}, {"date": "2020-07-14", "close": 4.49, "volume": 629274.0}, {"date": "2020-07-15", "close": 4.52, "volume": 621640.0}, {"date": "2020-07-16", "close": 4.67, "volume": 879226.0}, {"date": "2020-07-17", "close": 4.58, "volume": 628377.0}, {"date": "2020-07-20", "close": 4.84, "volume": 635312.0}, {"date": "2020-07-21", "close": 4.74, "volume": 1167466.0}, {"date": "2020-07-22", "close": 4.76, "volume": 551016.0}, {"date": "2020-07-23", "close": 4.45, "volume": 746810.0}, {"date": "2020-07-24", "close": 4.265, "volume": 625555.0}, {"date": "2020-07-27", "close": 4.38, "volume": 678208.0}, {"date": "2020-07-28", "close": 4.22, "volume": 558172.0}, {"date": "2020-07-29", "close": 4.38, "volume": 904784.0}, {"date": "2020-07-30", "close": 4.4, "volume": 514344.0}, {"date": "2020-07-31", "close": 4.21, "volume": 806515.0}, {"date": "2020-08-03", "close": 4.46, "volume": 579701.0}, {"date": "2020-08-04", "close": 4.62, "volume": 890690.0}, {"date": "2020-08-05", "close": 4.89, "volume": 691031.0}, {"date": "2020-08-06", "close": 4.76, "volume": 793242.0}, {"date": "2020-08-07", "close": 4.88, "volume": 735915.0}, {"date": "2020-08-10", "close": 5.12, "volume": 870213.0}, {"date": "2020-08-11", "close": 4.6, "volume": 5846885.0}, {"date": "2020-08-12", "close": 4.34, "volume": 1656846.0}, {"date": "2020-08-13", "close": 4.18, "volume": 725492.0}, {"date": "2020-08-14", "close": 4.45, "volume": 1785016.0}, {"date": "2020-08-17", "close": 5.04, "volume": 1612074.0}, {"date": "2020-08-18", "close": 4.89, "volume": 809750.0}, {"date": "2020-08-19", "close": 5.28, "volume": 1679851.0}, {"date": "2020-08-20", "close": 5.57, "volume": 1523677.0}, {"date": "2020-08-21", "close": 6.09, "volume": 3819959.0}, {"date": "2020-08-24", "close": 5.55, "volume": 1455022.0}, {"date": "2020-08-25", "close": 5.58, "volume": 744840.0}, {"date": "2020-08-26", "close": 5.5, "volume": 546299.0}, {"date": "2020-08-27", "close": 5.92, "volume": 1431540.0}, {"date": "2020-08-28", "close": 6.195, "volume": 985981.0}, {"date": "2020-08-31", "close": 6.05, "volume": 901577.0}, {"date": "2020-09-01", "close": 5.74, "volume": 1085882.0}, {"date": "2020-09-02", "close": 5.85, "volume": 478628.0}, {"date": "2020-09-03", "close": 5.49, "volume": 779711.0}, {"date": "2020-09-04", "close": 5.08, "volume": 1005209.0}, {"date": "2020-09-08", "close": 4.83, "volume": 750921.0}, {"date": "2020-09-09", "close": 4.83, "volume": 664762.0}, {"date": "2020-09-10", "close": 4.76, "volume": 497521.0}, {"date": "2020-09-11", "close": 4.92, "volume": 570804.0}, {"date": "2020-09-14", "close": 5.2, "volume": 1009227.0}, {"date": "2020-09-15", "close": 5.285, "volume": 775512.0}, {"date": "2020-09-16", "close": 5.18, "volume": 759532.0}, {"date": "2020-09-17", "close": 4.89, "volume": 710046.0}, {"date": "2020-09-18", "close": 4.7, "volume": 4026182.0}, {"date": "2020-09-21", "close": 4.2, "volume": 1303874.0}, {"date": "2020-09-22", "close": 4.15, "volume": 832762.0}, {"date": "2020-09-23", "close": 3.75, "volume": 1246056.0}, {"date": "2020-09-24", "close": 3.5, "volume": 956309.0}, {"date": "2020-09-25", "close": 3.58, "volume": 1115932.0}, {"date": "2020-09-28", "close": 3.58, "volume": 832840.0}, {"date": "2020-09-29", "close": 3.54, "volume": 628775.0}, {"date": "2020-09-30", "close": 3.5, "volume": 2144649.0}, {"date": "2020-10-01", "close": 3.82, "volume": 1261084.0}, {"date": "2020-10-02", "close": 3.75, "volume": 791899.0}, {"date": "2020-10-05", "close": 4.01, "volume": 636140.0}, {"date": "2020-10-06", "close": 4.05, "volume": 812281.0}, {"date": "2020-10-07", "close": 4.38, "volume": 909348.0}, {"date": "2020-10-08", "close": 4.41, "volume": 821068.0}, {"date": "2020-10-09", "close": 5.69, "volume": 6028856.0}, {"date": "2020-10-12", "close": 5.02, "volume": 1904019.0}, {"date": "2020-10-13", "close": 4.78, "volume": 618667.0}, {"date": "2020-10-14", "close": 4.67, "volume": 792391.0}, {"date": "2020-10-15", "close": 5.0, "volume": 2514716.0}, {"date": "2020-10-16", "close": 4.83, "volume": 720958.0}, {"date": "2020-10-19", "close": 4.53, "volume": 804147.0}, {"date": "2020-10-20", "close": 4.53, "volume": 865741.0}, {"date": "2020-10-21", "close": 4.32, "volume": 698383.0}, {"date": "2020-10-22", "close": 4.33, "volume": 529939.0}, {"date": "2020-10-23", "close": 4.39, "volume": 492493.0}, {"date": "2020-10-26", "close": 4.1, "volume": 770125.0}, {"date": "2020-10-27", "close": 4.29, "volume": 623556.0}, {"date": "2020-10-28", "close": 4.105, "volume": 562736.0}, {"date": "2020-10-29", "close": 4.39, "volume": 784278.0}, {"date": "2020-10-30", "close": 4.29, "volume": 692959.0}, {"date": "2020-11-02", "close": 4.17, "volume": 578821.0}, {"date": "2020-11-03", "close": 4.68, "volume": 1198518.0}, {"date": "2020-11-04", "close": 5.22, "volume": 1364184.0}, {"date": "2020-11-05", "close": 5.27, "volume": 780831.0}, {"date": "2020-11-06", "close": 4.91, "volume": 596053.0}, {"date": "2020-11-09", "close": 5.43, "volume": 1237193.0}, {"date": "2020-11-10", "close": 6.0, "volume": 1393357.0}, {"date": "2020-11-11", "close": 5.78, "volume": 825377.0}, {"date": "2020-11-12", "close": 5.93, "volume": 678197.0}, {"date": "2020-11-13", "close": 5.905, "volume": 444383.0}, {"date": "2020-11-16", "close": 6.4, "volume": 1276266.0}, {"date": "2020-11-17", "close": 6.2, "volume": 834867.0}, {"date": "2020-11-18", "close": 6.03, "volume": 540476.0}, {"date": "2020-11-19", "close": 6.14, "volume": 381768.0}, {"date": "2020-11-20", "close": 6.31, "volume": 683078.0}, {"date": "2020-11-23", "close": 5.94, "volume": 819526.0}, {"date": "2020-11-24", "close": 6.08, "volume": 689548.0}, {"date": "2020-11-25", "close": 7.48, "volume": 3389687.0}, {"date": "2020-11-27", "close": 7.49, "volume": 1388242.0}, {"date": "2020-11-30", "close": 7.92, "volume": 1206850.0}, {"date": "2020-12-01", "close": 8.24, "volume": 3079381.0}, {"date": "2020-12-02", "close": 8.55, "volume": 1233455.0}, {"date": "2020-12-03", "close": 8.475, "volume": 1061079.0}, {"date": "2020-12-04", "close": 8.47, "volume": 1155734.0}, {"date": "2020-12-07", "close": 8.09, "volume": 1153205.0}, {"date": "2020-12-08", "close": 8.4, "volume": 1440114.0}, {"date": "2020-12-09", "close": 8.33, "volume": 810639.0}, {"date": "2020-12-10", "close": 8.3, "volume": 663305.0}, {"date": "2020-12-11", "close": 8.27, "volume": 627818.0}, {"date": "2020-12-14", "close": 9.23, "volume": 1650420.0}, {"date": "2020-12-15", "close": 7.17, "volume": 3085562.0}, {"date": "2020-12-16", "close": 7.49, "volume": 1810343.0}, {"date": "2020-12-17", "close": 8.19, "volume": 1833333.0}, {"date": "2020-12-18", "close": 9.63, "volume": 4611406.0}, {"date": "2020-12-21", "close": 9.96, "volume": 2812282.0}, {"date": "2020-12-22", "close": 10.5, "volume": 2596254.0}, {"date": "2020-12-23", "close": 9.91, "volume": 1748715.0}, {"date": "2020-12-24", "close": 10.02, "volume": 653630.0}, {"date": "2020-12-28", "close": 10.56, "volume": 1509864.0}, {"date": "2020-12-29", "close": 9.985, "volume": 1406203.0}, {"date": "2020-12-30", "close": 9.95, "volume": 993890.0}, {"date": "2020-12-31", "close": 10.2, "volume": 1369768.0}, {"date": "2021-01-04", "close": 10.95, "volume": 1425495.0}, {"date": "2021-01-05", "close": 9.57, "volume": 1716186.0}, {"date": "2021-01-06", "close": 9.46, "volume": 2107122.0}, {"date": "2021-01-07", "close": 9.52, "volume": 1170408.0}, {"date": "2021-01-08", "close": 9.3, "volume": 1069269.0}, {"date": "2021-01-11", "close": 8.85, "volume": 844477.0}, {"date": "2021-01-12", "close": 8.67, "volume": 683825.0}, {"date": "2021-01-13", "close": 8.42, "volume": 1332347.0}, {"date": "2021-01-14", "close": 8.61, "volume": 1738553.0}, {"date": "2021-01-15", "close": 8.01, "volume": 1424455.0}, {"date": "2021-01-19", "close": 8.1, "volume": 1087747.0}, {"date": "2021-01-20", "close": 9.41, "volume": 2392356.0}, {"date": "2021-01-21", "close": 9.14, "volume": 736011.0}, {"date": "2021-01-22", "close": 9.21, "volume": 5939440.0}, {"date": "2021-01-25", "close": 8.9, "volume": 3310408.0}, {"date": "2021-01-26", "close": 8.135, "volume": 3034298.0}, {"date": "2021-01-27", "close": 9.28, "volume": 5437340.0}, {"date": "2021-01-28", "close": 8.43, "volume": 4274974.0}, {"date": "2021-01-29", "close": 8.5, "volume": 1939119.0}, {"date": "2021-02-01", "close": 8.47, "volume": 2336204.0}, {"date": "2021-02-02", "close": 7.61, "volume": 3920780.0}, {"date": "2021-02-03", "close": 7.61, "volume": 2375063.0}, {"date": "2021-02-04", "close": 7.66, "volume": 1925428.0}, {"date": "2021-02-05", "close": 8.1, "volume": 2128549.0}, {"date": "2021-02-08", "close": 8.7, "volume": 1677067.0}, {"date": "2021-02-09", "close": 8.85, "volume": 1315555.0}, {"date": "2021-02-10", "close": 8.7, "volume": 1349913.0}, {"date": "2021-02-11", "close": 8.5, "volume": 1140251.0}, {"date": "2021-02-12", "close": 8.33, "volume": 695367.0}, {"date": "2021-02-16", "close": 8.07, "volume": 1229282.0}, {"date": "2021-02-17", "close": 7.97, "volume": 1895741.0}, {"date": "2021-02-18", "close": 7.8, "volume": 875535.0}, {"date": "2021-02-19", "close": 7.81, "volume": 942484.0}, {"date": "2021-02-22", "close": 8.22, "volume": 1675609.0}, {"date": "2021-02-23", "close": 8.27, "volume": 1895011.0}, {"date": "2021-02-24", "close": 8.57, "volume": 1026109.0}, {"date": "2021-02-25", "close": 8.29, "volume": 2139808.0}, {"date": "2021-02-26", "close": 8.44, "volume": 1181069.0}, {"date": "2021-03-01", "close": 8.2, "volume": 1197927.0}, {"date": "2021-03-02", "close": 8.58, "volume": 1899555.0}, {"date": "2021-03-03", "close": 8.41, "volume": 980840.0}, {"date": "2021-03-04", "close": 8.19, "volume": 1230398.0}, {"date": "2021-03-05", "close": 8.45, "volume": 1228317.0}, {"date": "2021-03-08", "close": 8.38, "volume": 977721.0}, {"date": "2021-03-09", "close": 8.8, "volume": 1079014.0}, {"date": "2021-03-10", "close": 9.21, "volume": 1737324.0}, {"date": "2021-03-11", "close": 9.02, "volume": 1047683.0}, {"date": "2021-03-12", "close": 8.96, "volume": 697824.0}, {"date": "2021-03-15", "close": 9.51, "volume": 1609418.0}, {"date": "2021-03-16", "close": 8.89, "volume": 1180421.0}, {"date": "2021-03-17", "close": 8.96, "volume": 939817.0}, {"date": "2021-03-18", "close": 8.45, "volume": 1570055.0}, {"date": "2021-03-19", "close": 8.19, "volume": 8276939.0}, {"date": "2021-03-22", "close": 8.21, "volume": 1384870.0}, {"date": "2021-03-23", "close": 7.73, "volume": 2375693.0}, {"date": "2021-03-24", "close": 7.44, "volume": 1967515.0}, {"date": "2021-03-25", "close": 7.71, "volume": 1107477.0}, {"date": "2021-03-26", "close": 7.49, "volume": 927957.0}, {"date": "2021-03-29", "close": 6.805, "volume": 1323396.0}, {"date": "2021-03-30", "close": 6.735, "volume": 943587.0}, {"date": "2021-03-31", "close": 6.89, "volume": 1489986.0}, {"date": "2021-04-01", "close": 6.99, "volume": 664276.0}, {"date": "2021-04-05", "close": 7.65, "volume": 898338.0}, {"date": "2021-04-06", "close": 7.03, "volume": 1242638.0}, {"date": "2021-04-07", "close": 6.79, "volume": 597103.0}, {"date": "2021-04-08", "close": 7.06, "volume": 1025614.0}, {"date": "2021-04-09", "close": 7.03, "volume": 634544.0}, {"date": "2021-04-12", "close": 6.83, "volume": 876228.0}, {"date": "2021-04-13", "close": 7.08, "volume": 994040.0}, {"date": "2021-04-14", "close": 7.27, "volume": 905212.0}, {"date": "2021-04-15", "close": 7.82, "volume": 1090896.0}, {"date": "2021-04-16", "close": 7.49, "volume": 1305718.0}, {"date": "2021-04-19", "close": 7.38, "volume": 1178644.0}, {"date": "2021-04-20", "close": 7.84, "volume": 1311424.0}, {"date": "2021-04-21", "close": 8.17, "volume": 1429885.0}, {"date": "2021-04-22", "close": 8.21, "volume": 1025166.0}, {"date": "2021-04-23", "close": 8.07, "volume": 776137.0}, {"date": "2021-04-26", "close": 8.22, "volume": 712572.0}, {"date": "2021-04-27", "close": 7.92, "volume": 849458.0}, {"date": "2021-04-28", "close": 7.95, "volume": 638602.0}, {"date": "2021-04-29", "close": 8.22, "volume": 844361.0}, {"date": "2021-04-30", "close": 7.735, "volume": 997865.0}, {"date": "2021-05-03", "close": 7.28, "volume": 781595.0}, {"date": "2021-05-04", "close": 7.06, "volume": 1440708.0}, {"date": "2021-05-05", "close": 6.61, "volume": 1131623.0}, {"date": "2021-05-06", "close": 6.64, "volume": 1062790.0}, {"date": "2021-05-07", "close": 6.54, "volume": 1391913.0}, {"date": "2021-05-10", "close": 6.24, "volume": 1043341.0}, {"date": "2021-05-11", "close": 6.53, "volume": 1243247.0}, {"date": "2021-05-12", "close": 6.81, "volume": 1319570.0}, {"date": "2021-05-13", "close": 6.4, "volume": 1287869.0}, {"date": "2021-05-14", "close": 6.92, "volume": 1403311.0}, {"date": "2021-05-17", "close": 6.71, "volume": 541284.0}, {"date": "2021-05-18", "close": 6.76, "volume": 761166.0}, {"date": "2021-05-19", "close": 6.5, "volume": 994809.0}, {"date": "2021-05-20", "close": 6.75, "volume": 897111.0}, {"date": "2021-05-21", "close": 6.8, "volume": 895880.0}, {"date": "2021-05-24", "close": 6.54, "volume": 995988.0}, {"date": "2021-05-25", "close": 6.43, "volume": 849173.0}, {"date": "2021-05-26", "close": 6.71, "volume": 768409.0}, {"date": "2021-05-27", "close": 6.84, "volume": 908972.0}, {"date": "2021-05-28", "close": 6.6, "volume": 914595.0}, {"date": "2021-06-01", "close": 6.62, "volume": 759430.0}, {"date": "2021-06-02", "close": 6.63, "volume": 1043453.0}, {"date": "2021-06-03", "close": 6.57, "volume": 587204.0}, {"date": "2021-06-04", "close": 6.67, "volume": 617751.0}, {"date": "2021-06-07", "close": 7.1, "volume": 1738688.0}, {"date": "2021-06-08", "close": 7.2, "volume": 1187234.0}, {"date": "2021-06-09", "close": 7.17, "volume": 1229044.0}, {"date": "2021-06-10", "close": 6.99, "volume": 1454014.0}, {"date": "2021-06-11", "close": 7.33, "volume": 11580790.0}, {"date": "2021-06-14", "close": 7.05, "volume": 2696136.0}, {"date": "2021-06-15", "close": 6.74, "volume": 1583366.0}, {"date": "2021-06-16", "close": 6.56, "volume": 1329140.0}, {"date": "2021-06-17", "close": 6.36, "volume": 1310459.0}, {"date": "2021-06-18", "close": 6.35, "volume": 4470887.0}, {"date": "2021-06-21", "close": 6.27, "volume": 1557926.0}, {"date": "2021-06-22", "close": 6.3, "volume": 718547.0}, {"date": "2021-06-23", "close": 6.6, "volume": 1393592.0}, {"date": "2021-06-24", "close": 6.82, "volume": 1038104.0}, {"date": "2021-06-25", "close": 6.82, "volume": 3571025.0}, {"date": "2021-06-28", "close": 6.65, "volume": 571944.0}, {"date": "2021-06-29", "close": 6.47, "volume": 707618.0}, {"date": "2021-06-30", "close": 6.52, "volume": 514769.0}, {"date": "2021-07-01", "close": 6.55, "volume": 767350.0}, {"date": "2021-07-02", "close": 6.42, "volume": 636897.0}, {"date": "2021-07-06", "close": 6.26, "volume": 809621.0}, {"date": "2021-07-07", "close": 6.07, "volume": 840257.0}, {"date": "2021-07-08", "close": 6.02, "volume": 845430.0}, {"date": "2021-07-09", "close": 6.07, "volume": 633216.0}, {"date": "2021-07-12", "close": 6.01, "volume": 611432.0}, {"date": "2021-07-13", "close": 6.07, "volume": 990644.0}, {"date": "2021-07-14", "close": 5.64, "volume": 979695.0}, {"date": "2021-07-15", "close": 5.67, "volume": 976027.0}, {"date": "2021-07-16", "close": 5.6, "volume": 441902.0}, {"date": "2021-07-19", "close": 5.32, "volume": 1439147.0}, {"date": "2021-07-20", "close": 5.57, "volume": 882206.0}, {"date": "2021-07-21", "close": 5.72, "volume": 941356.0}, {"date": "2021-07-22", "close": 5.56, "volume": 788139.0}, {"date": "2021-07-23", "close": 5.41, "volume": 568077.0}, {"date": "2021-07-26", "close": 5.46, "volume": 790096.0}, {"date": "2021-07-27", "close": 5.42, "volume": 638897.0}, {"date": "2021-07-28", "close": 5.7, "volume": 670447.0}, {"date": "2021-07-29", "close": 5.55, "volume": 601082.0}, {"date": "2021-07-30", "close": 5.49, "volume": 475576.0}, {"date": "2021-08-02", "close": 5.61, "volume": 502252.0}, {"date": "2021-08-03", "close": 5.47, "volume": 590227.0}, {"date": "2021-08-04", "close": 5.35, "volume": 664683.0}, {"date": "2021-08-05", "close": 5.54, "volume": 865587.0}, {"date": "2021-08-06", "close": 5.56, "volume": 805351.0}, {"date": "2021-08-09", "close": 5.6, "volume": 663208.0}, {"date": "2021-08-10", "close": 6.04, "volume": 1876660.0}, {"date": "2021-08-11", "close": 6.14, "volume": 1546357.0}, {"date": "2021-08-12", "close": 6.12, "volume": 1125523.0}, {"date": "2021-08-13", "close": 6.14, "volume": 780002.0}, {"date": "2021-08-16", "close": 5.85, "volume": 627220.0}, {"date": "2021-08-17", "close": 5.9, "volume": 535550.0}, {"date": "2021-08-18", "close": 5.76, "volume": 535284.0}, {"date": "2021-08-19", "close": 5.49, "volume": 732571.0}, {"date": "2021-08-20", "close": 5.62, "volume": 867848.0}, {"date": "2021-08-23", "close": 6.08, "volume": 808068.0}, {"date": "2021-08-24", "close": 5.84, "volume": 791072.0}, {"date": "2021-08-25", "close": 5.8, "volume": 1210610.0}, {"date": "2021-08-26", "close": 5.9, "volume": 963549.0}, {"date": "2021-08-27", "close": 6.0, "volume": 1007879.0}, {"date": "2021-08-30", "close": 5.95, "volume": 1092485.0}, {"date": "2021-08-31", "close": 6.05, "volume": 2365158.0}, {"date": "2021-09-01", "close": 6.25, "volume": 1495638.0}, {"date": "2021-09-02", "close": 6.26, "volume": 1185445.0}, {"date": "2021-09-03", "close": 6.14, "volume": 1064770.0}, {"date": "2021-09-07", "close": 6.26, "volume": 1035687.0}, {"date": "2021-09-08", "close": 6.15, "volume": 1059176.0}, {"date": "2021-09-09", "close": 6.23, "volume": 1857648.0}, {"date": "2021-09-10", "close": 6.18, "volume": 1465602.0}, {"date": "2021-09-13", "close": 5.89, "volume": 1220564.0}, {"date": "2021-09-14", "close": 5.49, "volume": 1144733.0}, {"date": "2021-09-15", "close": 5.47, "volume": 951764.0}, {"date": "2021-09-16", "close": 5.45, "volume": 974783.0}, {"date": "2021-09-17", "close": 5.48, "volume": 3203245.0}, {"date": "2021-09-20", "close": 5.44, "volume": 1248271.0}, {"date": "2021-09-21", "close": 5.43, "volume": 1010242.0}, {"date": "2021-09-22", "close": 5.39, "volume": 1006300.0}, {"date": "2021-09-23", "close": 5.6, "volume": 883783.0}, {"date": "2021-09-24", "close": 5.29, "volume": 743074.0}, {"date": "2021-09-27", "close": 5.4, "volume": 572975.0}, {"date": "2021-09-28", "close": 5.17, "volume": 1389156.0}, {"date": "2021-09-29", "close": 5.07, "volume": 804014.0}, {"date": "2021-09-30", "close": 4.99, "volume": 1021920.0}, {"date": "2021-10-01", "close": 5.11, "volume": 1303923.0}, {"date": "2021-10-04", "close": 5.04, "volume": 1106657.0}, {"date": "2021-10-05", "close": 5.08, "volume": 1072822.0}, {"date": "2021-10-06", "close": 4.8, "volume": 1303443.0}, {"date": "2021-10-07", "close": 4.77, "volume": 846844.0}, {"date": "2021-10-08", "close": 4.67, "volume": 834138.0}, {"date": "2021-10-11", "close": 4.61, "volume": 1147401.0}, {"date": "2021-10-12", "close": 4.66, "volume": 729403.0}, {"date": "2021-10-13", "close": 4.6, "volume": 939566.0}, {"date": "2021-10-14", "close": 4.67, "volume": 777568.0}, {"date": "2021-10-15", "close": 4.65, "volume": 798467.0}, {"date": "2021-10-18", "close": 4.72, "volume": 808297.0}, {"date": "2021-10-19", "close": 4.82, "volume": 774800.0}, {"date": "2021-10-20", "close": 4.67, "volume": 813817.0}, {"date": "2021-10-21", "close": 4.67, "volume": 657243.0}, {"date": "2021-10-22", "close": 4.59, "volume": 955658.0}, {"date": "2021-10-25", "close": 4.57, "volume": 725371.0}, {"date": "2021-10-26", "close": 4.58, "volume": 831570.0}, {"date": "2021-10-27", "close": 4.5, "volume": 980835.0}, {"date": "2021-10-28", "close": 4.96, "volume": 1353870.0}, {"date": "2021-10-29", "close": 4.83, "volume": 1069178.0}, {"date": "2021-11-01", "close": 5.14, "volume": 1123919.0}, {"date": "2021-11-02", "close": 5.2, "volume": 1075901.0}, {"date": "2021-11-03", "close": 5.5, "volume": 1438126.0}, {"date": "2021-11-04", "close": 5.26, "volume": 2255379.0}, {"date": "2021-11-05", "close": 5.11, "volume": 1411655.0}, {"date": "2021-11-08", "close": 4.96, "volume": 1050958.0}, {"date": "2021-11-09", "close": 4.85, "volume": 852242.0}, {"date": "2021-11-10", "close": 4.33, "volume": 2002861.0}, {"date": "2021-11-11", "close": 4.36, "volume": 907343.0}, {"date": "2021-11-12", "close": 4.33, "volume": 820408.0}, {"date": "2021-11-15", "close": 3.96, "volume": 1672847.0}, {"date": "2021-11-16", "close": 3.93, "volume": 1578065.0}, {"date": "2021-11-17", "close": 3.75, "volume": 1415638.0}, {"date": "2021-11-18", "close": 3.74, "volume": 1150112.0}, {"date": "2021-11-19", "close": 3.76, "volume": 1504507.0}, {"date": "2021-11-22", "close": 3.58, "volume": 1749999.0}, {"date": "2021-11-23", "close": 3.63, "volume": 2459336.0}, {"date": "2021-11-24", "close": 4.05, "volume": 2117187.0}, {"date": "2021-11-26", "close": 3.86, "volume": 1057455.0}, {"date": "2021-11-29", "close": 3.78, "volume": 1842441.0}, {"date": "2021-11-30", "close": 3.94, "volume": 1929108.0}, {"date": "2021-12-01", "close": 3.85, "volume": 1706441.0}, {"date": "2021-12-02", "close": 3.99, "volume": 1733646.0}, {"date": "2021-12-03", "close": 3.67, "volume": 1688369.0}, {"date": "2021-12-06", "close": 3.81, "volume": 1157758.0}, {"date": "2021-12-07", "close": 3.94, "volume": 1262564.0}, {"date": "2021-12-08", "close": 4.16, "volume": 946378.0}, {"date": "2021-12-09", "close": 3.91, "volume": 950055.0}, {"date": "2021-12-10", "close": 3.85, "volume": 927357.0}, {"date": "2021-12-13", "close": 3.7, "volume": 1534916.0}, {"date": "2021-12-14", "close": 3.53, "volume": 1407731.0}, {"date": "2021-12-15", "close": 3.77, "volume": 1619324.0}, {"date": "2021-12-16", "close": 3.67, "volume": 1362016.0}, {"date": "2021-12-17", "close": 3.96, "volume": 5886676.0}, {"date": "2021-12-20", "close": 3.97, "volume": 1604531.0}, {"date": "2021-12-21", "close": 3.97, "volume": 1438680.0}, {"date": "2021-12-22", "close": 3.98, "volume": 1353749.0}, {"date": "2021-12-23", "close": 4.1, "volume": 1194221.0}, {"date": "2021-12-27", "close": 3.93, "volume": 1225877.0}, {"date": "2021-12-28", "close": 3.8, "volume": 1087196.0}, {"date": "2021-12-29", "close": 3.75, "volume": 1352925.0}, {"date": "2021-12-30", "close": 3.82, "volume": 1601262.0}, {"date": "2021-12-31", "close": 3.71, "volume": 1109267.0}, {"date": "2022-01-03", "close": 3.98, "volume": 1143094.0}, {"date": "2022-01-04", "close": 3.63, "volume": 3037458.0}, {"date": "2022-01-05", "close": 3.25, "volume": 2265063.0}, {"date": "2022-01-06", "close": 3.19, "volume": 1264359.0}, {"date": "2022-01-07", "close": 3.17, "volume": 872821.0}, {"date": "2022-01-10", "close": 3.19, "volume": 1379791.0}, {"date": "2022-01-11", "close": 3.27, "volume": 1017503.0}, {"date": "2022-01-12", "close": 3.12, "volume": 887354.0}, {"date": "2022-01-13", "close": 3.08, "volume": 1166749.0}, {"date": "2022-01-14", "close": 3.23, "volume": 1282127.0}, {"date": "2022-01-18", "close": 3.04, "volume": 1867278.0}, {"date": "2022-01-19", "close": 3.0, "volume": 1641469.0}, {"date": "2022-01-20", "close": 2.96, "volume": 1212330.0}, {"date": "2022-01-21", "close": 2.81, "volume": 1813310.0}, {"date": "2022-01-24", "close": 2.8, "volume": 2322168.0}, {"date": "2022-01-25", "close": 2.9, "volume": 2212364.0}, {"date": "2022-01-26", "close": 2.71, "volume": 2198004.0}, {"date": "2022-01-27", "close": 2.45, "volume": 1666779.0}, {"date": "2022-01-28", "close": 2.46, "volume": 3967294.0}, {"date": "2022-01-31", "close": 2.58, "volume": 2707976.0}, {"date": "2022-02-01", "close": 2.6, "volume": 2570420.0}, {"date": "2022-02-02", "close": 2.33, "volume": 1763560.0}, {"date": "2022-02-03", "close": 2.21, "volume": 1658858.0}, {"date": "2022-02-04", "close": 2.24, "volume": 2646300.0}, {"date": "2022-02-07", "close": 2.23, "volume": 1372395.0}, {"date": "2022-02-08", "close": 2.2, "volume": 922351.0}, {"date": "2022-02-09", "close": 2.3, "volume": 1780779.0}, {"date": "2022-02-10", "close": 2.19, "volume": 1994096.0}, {"date": "2022-02-11", "close": 2.15, "volume": 1293636.0}, {"date": "2022-02-14", "close": 2.08, "volume": 1011098.0}, {"date": "2022-02-15", "close": 2.21, "volume": 1135265.0}, {"date": "2022-02-16", "close": 2.16, "volume": 1132016.0}, {"date": "2022-02-17", "close": 2.05, "volume": 1875561.0}, {"date": "2022-02-18", "close": 2.04, "volume": 1229146.0}, {"date": "2022-02-22", "close": 2.03, "volume": 1300511.0}, {"date": "2022-02-23", "close": 2.01, "volume": 1709582.0}, {"date": "2022-02-24", "close": 2.2, "volume": 2427301.0}, {"date": "2022-02-25", "close": 2.21, "volume": 1731468.0}, {"date": "2022-02-28", "close": 2.25, "volume": 1584916.0}, {"date": "2022-03-01", "close": 2.16, "volume": 1352445.0}, {"date": "2022-03-02", "close": 2.22, "volume": 1443584.0}, {"date": "2022-03-03", "close": 2.05, "volume": 1471410.0}, {"date": "2022-03-04", "close": 2.02, "volume": 1348863.0}, {"date": "2022-03-07", "close": 2.02, "volume": 1599356.0}, {"date": "2022-03-08", "close": 2.15, "volume": 1519980.0}, {"date": "2022-03-09", "close": 2.32, "volume": 1468249.0}, {"date": "2022-03-10", "close": 2.18, "volume": 1120923.0}, {"date": "2022-03-11", "close": 2.06, "volume": 1386698.0}, {"date": "2022-03-14", "close": 1.91, "volume": 3044204.0}, {"date": "2022-03-15", "close": 1.94, "volume": 2336547.0}, {"date": "2022-03-16", "close": 2.06, "volume": 3189222.0}, {"date": "2022-03-17", "close": 2.15, "volume": 2434079.0}, {"date": "2022-03-18", "close": 2.2, "volume": 11336300.0}, {"date": "2022-03-21", "close": 2.1, "volume": 1998155.0}, {"date": "2022-03-22", "close": 2.19, "volume": 2081312.0}, {"date": "2022-03-23", "close": 2.11, "volume": 1101249.0}, {"date": "2022-03-24", "close": 2.14, "volume": 627051.0}, {"date": "2022-03-25", "close": 2.06, "volume": 811399.0}, {"date": "2022-03-28", "close": 2.04, "volume": 805408.0}, {"date": "2022-03-29", "close": 2.14, "volume": 779363.0}, {"date": "2022-03-30", "close": 2.11, "volume": 774674.0}, {"date": "2022-03-31", "close": 2.11, "volume": 717743.0}, {"date": "2022-04-01", "close": 2.27, "volume": 1082907.0}, {"date": "2022-04-04", "close": 2.53, "volume": 5783372.0}, {"date": "2022-04-05", "close": 2.4, "volume": 1474512.0}, {"date": "2022-04-06", "close": 2.37, "volume": 1359614.0}, {"date": "2022-04-07", "close": 2.29, "volume": 759341.0}, {"date": "2022-04-08", "close": 2.13, "volume": 895232.0}, {"date": "2022-04-11", "close": 2.04, "volume": 852574.0}, {"date": "2022-04-12", "close": 1.92, "volume": 1460384.0}, {"date": "2022-04-13", "close": 1.93, "volume": 860607.0}, {"date": "2022-04-14", "close": 1.78, "volume": 1039349.0}, {"date": "2022-04-18", "close": 1.64, "volume": 1275470.0}, {"date": "2022-04-19", "close": 1.63, "volume": 1090674.0}, {"date": "2022-04-20", "close": 1.59, "volume": 795637.0}, {"date": "2022-04-21", "close": 1.48, "volume": 1318452.0}, {"date": "2022-04-22", "close": 1.6, "volume": 2281636.0}, {"date": "2022-04-25", "close": 1.59, "volume": 865176.0}, {"date": "2022-04-26", "close": 1.45, "volume": 778754.0}, {"date": "2022-04-27", "close": 1.38, "volume": 839166.0}, {"date": "2022-04-28", "close": 1.4, "volume": 786998.0}, {"date": "2022-04-29", "close": 1.33, "volume": 738400.0}, {"date": "2022-05-02", "close": 1.4, "volume": 922984.0}, {"date": "2022-05-03", "close": 1.38, "volume": 596049.0}, {"date": "2022-05-04", "close": 1.41, "volume": 904247.0}, {"date": "2022-05-05", "close": 1.3, "volume": 1042845.0}, {"date": "2022-05-06", "close": 1.25, "volume": 1043774.0}, {"date": "2022-05-09", "close": 1.15, "volume": 1158734.0}, {"date": "2022-05-10", "close": 1.29, "volume": 1715185.0}, {"date": "2022-05-11", "close": 1.19, "volume": 1159730.0}, {"date": "2022-05-12", "close": 1.25, "volume": 1136383.0}, {"date": "2022-05-13", "close": 1.35, "volume": 1177236.0}, {"date": "2022-05-16", "close": 1.28, "volume": 616192.0}, {"date": "2022-05-17", "close": 1.28, "volume": 835623.0}, {"date": "2022-05-18", "close": 1.25, "volume": 961918.0}, {"date": "2022-05-19", "close": 1.25, "volume": 670345.0}, {"date": "2022-05-20", "close": 1.24, "volume": 1051463.0}, {"date": "2022-05-23", "close": 1.25, "volume": 806272.0}, {"date": "2022-05-24", "close": 1.25, "volume": 1321193.0}, {"date": "2022-05-25", "close": 1.24, "volume": 851234.0}, {"date": "2022-05-26", "close": 1.33, "volume": 1272678.0}, {"date": "2022-05-27", "close": 1.38, "volume": 1387320.0}, {"date": "2022-05-31", "close": 1.34, "volume": 1958205.0}, {"date": "2022-06-01", "close": 1.22, "volume": 991035.0}, {"date": "2022-06-02", "close": 1.21, "volume": 459320.0}, {"date": "2022-06-03", "close": 1.25, "volume": 883491.0}, {"date": "2022-06-06", "close": 1.35, "volume": 2608545.0}, {"date": "2022-06-07", "close": 1.53, "volume": 985255.0}, {"date": "2022-06-08", "close": 1.54, "volume": 961995.0}, {"date": "2022-06-09", "close": 1.49, "volume": 663462.0}, {"date": "2022-06-10", "close": 1.34, "volume": 566778.0}, {"date": "2022-06-13", "close": 1.22, "volume": 801395.0}, {"date": "2022-06-14", "close": 1.22, "volume": 636273.0}, {"date": "2022-06-15", "close": 1.3, "volume": 1271845.0}, {"date": "2022-06-16", "close": 1.23, "volume": 1167810.0}, {"date": "2022-06-17", "close": 1.35, "volume": 2668070.0}, {"date": "2022-06-21", "close": 1.3, "volume": 1241252.0}, {"date": "2022-06-22", "close": 1.29, "volume": 1328383.0}, {"date": "2022-06-23", "close": 1.4, "volume": 397162.0}, {"date": "2022-06-24", "close": 1.4, "volume": 2780966.0}, {"date": "2022-06-27", "close": 1.39, "volume": 590515.0}, {"date": "2022-06-28", "close": 1.44, "volume": 831776.0}, {"date": "2022-06-29", "close": 1.36, "volume": 624314.0}, {"date": "2022-06-30", "close": 1.34, "volume": 713256.0}, {"date": "2022-07-01", "close": 1.41, "volume": 606639.0}, {"date": "2022-07-05", "close": 1.62, "volume": 22745340.0}, {"date": "2022-07-06", "close": 1.46, "volume": 3678205.0}, {"date": "2022-07-07", "close": 1.55, "volume": 1990883.0}, {"date": "2022-07-08", "close": 1.62, "volume": 2189510.0}, {"date": "2022-07-11", "close": 1.55, "volume": 1747062.0}, {"date": "2022-07-12", "close": 1.6, "volume": 1413054.0}, {"date": "2022-07-13", "close": 1.79, "volume": 1842868.0}, {"date": "2022-07-14", "close": 1.69, "volume": 986075.0}, {"date": "2022-07-15", "close": 1.69, "volume": 1525943.0}, {"date": "2022-07-18", "close": 1.7, "volume": 1579196.0}, {"date": "2022-07-19", "close": 1.75, "volume": 1241633.0}, {"date": "2022-07-20", "close": 1.91, "volume": 1938026.0}, {"date": "2022-07-21", "close": 1.91, "volume": 937270.0}, {"date": "2022-07-22", "close": 1.83, "volume": 899625.0}, {"date": "2022-07-25", "close": 1.82, "volume": 941258.0}, {"date": "2022-07-26", "close": 1.8, "volume": 691650.0}, {"date": "2022-07-27", "close": 1.64, "volume": 1478891.0}, {"date": "2022-07-28", "close": 1.61, "volume": 1084257.0}, {"date": "2022-07-29", "close": 1.57, "volume": 777537.0}, {"date": "2022-08-01", "close": 1.54, "volume": 1109430.0}, {"date": "2022-08-02", "close": 1.68, "volume": 757198.0}, {"date": "2022-08-03", "close": 1.79, "volume": 955213.0}, {"date": "2022-08-04", "close": 2.12, "volume": 2368847.0}, {"date": "2022-08-05", "close": 2.07, "volume": 1106413.0}, {"date": "2022-08-08", "close": 2.05, "volume": 796704.0}, {"date": "2022-08-09", "close": 2.31, "volume": 2178578.0}, {"date": "2022-08-10", "close": 2.42, "volume": 1981520.0}, {"date": "2022-08-11", "close": 2.32, "volume": 1411638.0}, {"date": "2022-08-12", "close": 2.37, "volume": 1221449.0}, {"date": "2022-08-15", "close": 2.62, "volume": 1426898.0}, {"date": "2022-08-16", "close": 2.41, "volume": 944133.0}, {"date": "2022-08-17", "close": 2.28, "volume": 937323.0}, {"date": "2022-08-18", "close": 2.26, "volume": 835256.0}, {"date": "2022-08-19", "close": 2.14, "volume": 647173.0}, {"date": "2022-08-22", "close": 2.05, "volume": 994417.0}, {"date": "2022-08-23", "close": 2.12, "volume": 706471.0}, {"date": "2022-08-24", "close": 2.19, "volume": 642644.0}, {"date": "2022-08-25", "close": 2.49, "volume": 1573050.0}, {"date": "2022-08-26", "close": 2.47, "volume": 1031785.0}, {"date": "2022-08-29", "close": 2.41, "volume": 752970.0}, {"date": "2022-08-30", "close": 2.24, "volume": 909305.0}, {"date": "2022-08-31", "close": 2.21, "volume": 652098.0}, {"date": "2022-09-01", "close": 2.29, "volume": 1034876.0}, {"date": "2022-09-02", "close": 2.38, "volume": 1399476.0}, {"date": "2022-09-06", "close": 2.28, "volume": 671107.0}, {"date": "2022-09-07", "close": 2.3, "volume": 686906.0}, {"date": "2022-09-08", "close": 2.46, "volume": 1122766.0}, {"date": "2022-09-09", "close": 2.77, "volume": 2679809.0}, {"date": "2022-09-12", "close": 2.79, "volume": 1250799.0}, {"date": "2022-09-13", "close": 2.71, "volume": 1080792.0}, {"date": "2022-09-14", "close": 2.76, "volume": 896195.0}, {"date": "2022-09-15", "close": 2.73, "volume": 1376909.0}, {"date": "2022-09-16", "close": 2.72, "volume": 1913004.0}, {"date": "2022-09-19", "close": 2.64, "volume": 925169.0}, {"date": "2022-09-20", "close": 2.68, "volume": 930262.0}, {"date": "2022-09-21", "close": 2.31, "volume": 1074778.0}, {"date": "2022-09-22", "close": 2.36, "volume": 1465596.0}, {"date": "2022-09-23", "close": 2.18, "volume": 1232961.0}, {"date": "2022-09-26", "close": 2.08, "volume": 1096698.0}, {"date": "2022-09-27", "close": 2.1, "volume": 1302973.0}, {"date": "2022-09-28", "close": 2.16, "volume": 834142.0}, {"date": "2022-09-29", "close": 2.05, "volume": 680502.0}, {"date": "2022-09-30", "close": 2.12, "volume": 975368.0}, {"date": "2022-10-03", "close": 2.02, "volume": 665236.0}, {"date": "2022-10-04", "close": 2.22, "volume": 1084356.0}, {"date": "2022-10-05", "close": 2.26, "volume": 653562.0}, {"date": "2022-10-06", "close": 2.06, "volume": 959169.0}, {"date": "2022-10-07", "close": 1.76, "volume": 1412431.0}, {"date": "2022-10-10", "close": 1.8, "volume": 702827.0}, {"date": "2022-10-11", "close": 1.84, "volume": 734678.0}, {"date": "2022-10-12", "close": 1.81, "volume": 889376.0}, {"date": "2022-10-13", "close": 1.81, "volume": 662781.0}, {"date": "2022-10-14", "close": 1.72, "volume": 479015.0}, {"date": "2022-10-17", "close": 1.86, "volume": 537265.0}, {"date": "2022-10-18", "close": 1.86, "volume": 411338.0}, {"date": "2022-10-19", "close": 1.7, "volume": 489908.0}, {"date": "2022-10-20", "close": 1.72, "volume": 392268.0}, {"date": "2022-10-21", "close": 1.72, "volume": 391438.0}, {"date": "2022-10-24", "close": 1.71, "volume": 418140.0}, {"date": "2022-10-25", "close": 1.74, "volume": 477090.0}, {"date": "2022-10-26", "close": 1.66, "volume": 531947.0}, {"date": "2022-10-27", "close": 1.57, "volume": 667774.0}, {"date": "2022-10-28", "close": 1.61, "volume": 729551.0}, {"date": "2022-10-31", "close": 1.62, "volume": 719257.0}, {"date": "2022-11-01", "close": 1.69, "volume": 478783.0}, {"date": "2022-11-02", "close": 1.64, "volume": 835627.0}, {"date": "2022-11-03", "close": 1.7, "volume": 731713.0}, {"date": "2022-11-04", "close": 1.62, "volume": 721520.0}, {"date": "2022-11-07", "close": 1.59, "volume": 602938.0}, {"date": "2022-11-08", "close": 1.6, "volume": 649832.0}, {"date": "2022-11-09", "close": 1.47, "volume": 736162.0}, {"date": "2022-11-10", "close": 1.78, "volume": 934017.0}, {"date": "2022-11-11", "close": 1.84, "volume": 1094424.0}, {"date": "2022-11-14", "close": 1.89, "volume": 945760.0}, {"date": "2022-11-15", "close": 1.95, "volume": 1051572.0}, {"date": "2022-11-16", "close": 1.83, "volume": 887869.0}, {"date": "2022-11-17", "close": 1.85, "volume": 1621091.0}, {"date": "2022-11-18", "close": 1.96, "volume": 1486417.0}, {"date": "2022-11-21", "close": 1.92, "volume": 795153.0}, {"date": "2022-11-22", "close": 1.94, "volume": 717373.0}, {"date": "2022-11-23", "close": 2.02, "volume": 1106269.0}, {"date": "2022-11-25", "close": 1.92, "volume": 303564.0}, {"date": "2022-11-28", "close": 1.77, "volume": 924243.0}, {"date": "2022-11-29", "close": 1.73, "volume": 706821.0}, {"date": "2022-11-30", "close": 1.82, "volume": 940813.0}, {"date": "2022-12-01", "close": 1.82, "volume": 838244.0}, {"date": "2022-12-02", "close": 1.89, "volume": 515864.0}, {"date": "2022-12-05", "close": 1.75, "volume": 531187.0}, {"date": "2022-12-06", "close": 1.58, "volume": 599466.0}, {"date": "2022-12-07", "close": 1.59, "volume": 697373.0}, {"date": "2022-12-08", "close": 1.59, "volume": 511058.0}, {"date": "2022-12-09", "close": 1.56, "volume": 529862.0}, {"date": "2022-12-12", "close": 1.61, "volume": 599683.0}, {"date": "2022-12-13", "close": 1.65, "volume": 821629.0}, {"date": "2022-12-14", "close": 1.71, "volume": 712188.0}, {"date": "2022-12-15", "close": 1.64, "volume": 523317.0}, {"date": "2022-12-16", "close": 1.58, "volume": 688501.0}, {"date": "2022-12-19", "close": 1.49, "volume": 1077112.0}, {"date": "2022-12-20", "close": 1.49, "volume": 703628.0}, {"date": "2022-12-21", "close": 1.47, "volume": 415052.0}, {"date": "2022-12-22", "close": 1.42, "volume": 696985.0}, {"date": "2022-12-23", "close": 1.4, "volume": 425145.0}, {"date": "2022-12-27", "close": 1.27, "volume": 595186.0}, {"date": "2022-12-28", "close": 1.32, "volume": 917959.0}, {"date": "2022-12-29", "close": 1.41, "volume": 1206607.0}, {"date": "2022-12-30", "close": 1.52, "volume": 854320.0}, {"date": "2023-01-03", "close": 1.48, "volume": 705556.0}, {"date": "2023-01-04", "close": 1.56, "volume": 653652.0}, {"date": "2023-01-05", "close": 1.56, "volume": 549735.0}, {"date": "2023-01-06", "close": 1.6, "volume": 767366.0}, {"date": "2023-01-09", "close": 1.56, "volume": 586722.0}, {"date": "2023-01-10", "close": 1.59, "volume": 610213.0}, {"date": "2023-01-11", "close": 1.62, "volume": 615400.0}, {"date": "2023-01-12", "close": 1.76, "volume": 772271.0}, {"date": "2023-01-13", "close": 2.01, "volume": 1523258.0}, {"date": "2023-01-17", "close": 2.09, "volume": 1219163.0}, {"date": "2023-01-18", "close": 2.11, "volume": 909017.0}, {"date": "2023-01-19", "close": 1.93, "volume": 904650.0}, {"date": "2023-01-20", "close": 1.99, "volume": 1163249.0}, {"date": "2023-01-23", "close": 2.17, "volume": 1691113.0}, {"date": "2023-01-24", "close": 2.19, "volume": 1577760.0}, {"date": "2023-01-25", "close": 1.65, "volume": 14968910.0}, {"date": "2023-01-26", "close": 1.62, "volume": 3144200.0}, {"date": "2023-01-27", "close": 1.64, "volume": 4320856.0}, {"date": "2023-01-30", "close": 1.56, "volume": 2720353.0}, {"date": "2023-01-31", "close": 1.62, "volume": 4419479.0}, {"date": "2023-02-01", "close": 1.69, "volume": 5893203.0}, {"date": "2023-02-02", "close": 1.82, "volume": 5245242.0}, {"date": "2023-02-03", "close": 1.83, "volume": 2644131.0}, {"date": "2023-02-06", "close": 1.93, "volume": 2962411.0}, {"date": "2023-02-07", "close": 1.87, "volume": 2349567.0}, {"date": "2023-02-08", "close": 1.81, "volume": 1932033.0}, {"date": "2023-02-09", "close": 1.74, "volume": 2321233.0}, {"date": "2023-02-10", "close": 1.68, "volume": 1718539.0}, {"date": "2023-02-13", "close": 1.59, "volume": 2508967.0}, {"date": "2023-02-14", "close": 1.6, "volume": 2073183.0}, {"date": "2023-02-15", "close": 1.51, "volume": 2513817.0}, {"date": "2023-02-16", "close": 1.38, "volume": 4793907.0}, {"date": "2023-02-17", "close": 1.39, "volume": 2984973.0}, {"date": "2023-02-21", "close": 1.3, "volume": 1928674.0}, {"date": "2023-02-22", "close": 1.28, "volume": 1402263.0}, {"date": "2023-02-23", "close": 1.2, "volume": 3174864.0}, {"date": "2023-02-24", "close": 1.2, "volume": 2215776.0}, {"date": "2023-02-27", "close": 1.26, "volume": 1560240.0}, {"date": "2023-02-28", "close": 1.26, "volume": 1801872.0}, {"date": "2023-03-01", "close": 1.15, "volume": 3470139.0}, {"date": "2023-03-02", "close": 1.13, "volume": 1425918.0}, {"date": "2023-03-03", "close": 1.16, "volume": 1154864.0}, {"date": "2023-03-06", "close": 1.15, "volume": 1322767.0}, {"date": "2023-03-07", "close": 1.35, "volume": 2970275.0}, {"date": "2023-03-08", "close": 1.28, "volume": 1183417.0}, {"date": "2023-03-09", "close": 1.17, "volume": 1532736.0}, {"date": "2023-03-10", "close": 1.09, "volume": 2495631.0}, {"date": "2023-03-13", "close": 1.09, "volume": 1533946.0}, {"date": "2023-03-14", "close": 1.1, "volume": 1377571.0}, {"date": "2023-03-15", "close": 1.1, "volume": 1142790.0}, {"date": "2023-03-16", "close": 1.08, "volume": 1069077.0}, {"date": "2023-03-17", "close": 1.02, "volume": 4998632.0}, {"date": "2023-03-20", "close": 1.02, "volume": 1444246.0}, {"date": "2023-03-21", "close": 1.09, "volume": 1271983.0}, {"date": "2023-03-22", "close": 1.01, "volume": 1053676.0}, {"date": "2023-03-23", "close": 0.9372, "volume": 3956362.0}, {"date": "2023-03-24", "close": 0.9601, "volume": 1809175.0}, {"date": "2023-03-27", "close": 0.8785, "volume": 4061407.0}, {"date": "2023-03-28", "close": 0.8836, "volume": 1474121.0}, {"date": "2023-03-29", "close": 1.02, "volume": 2466525.0}, {"date": "2023-03-30", "close": 1.01, "volume": 1439521.0}, {"date": "2023-03-31", "close": 1.06, "volume": 1556323.0}, {"date": "2023-04-03", "close": 1.12, "volume": 1600823.0}, {"date": "2023-04-04", "close": 1.03, "volume": 1516704.0}, {"date": "2023-04-05", "close": 0.9783, "volume": 2336435.0}, {"date": "2023-04-06", "close": 1.01, "volume": 514458.0}, {"date": "2023-04-10", "close": 1.03, "volume": 542894.0}, {"date": "2023-04-11", "close": 1.01, "volume": 952610.0}, {"date": "2023-04-12", "close": 0.9648, "volume": 1084564.0}, {"date": "2023-04-13", "close": 1.11, "volume": 1202198.0}, {"date": "2023-04-14", "close": 1.05, "volume": 1118563.0}, {"date": "2023-04-17", "close": 1.16, "volume": 1988691.0}, {"date": "2023-04-18", "close": 1.13, "volume": 1057538.0}, {"date": "2023-04-19", "close": 1.16, "volume": 935637.0}, {"date": "2023-04-20", "close": 1.16, "volume": 2956387.0}, {"date": "2023-04-21", "close": 1.22, "volume": 1925829.0}, {"date": "2023-04-24", "close": 1.16, "volume": 1356520.0}, {"date": "2023-04-25", "close": 1.13, "volume": 842697.0}, {"date": "2023-04-26", "close": 1.13, "volume": 999118.0}, {"date": "2023-04-27", "close": 1.17, "volume": 986919.0}, {"date": "2023-04-28", "close": 1.21, "volume": 1186122.0}, {"date": "2023-05-01", "close": 1.18, "volume": 984295.0}, {"date": "2023-05-02", "close": 1.13, "volume": 584024.0}, {"date": "2023-05-03", "close": 1.23, "volume": 1112212.0}, {"date": "2023-05-04", "close": 1.2, "volume": 753806.0}, {"date": "2023-05-05", "close": 1.22, "volume": 655821.0}, {"date": "2023-05-08", "close": 1.25, "volume": 625210.0}, {"date": "2023-05-09", "close": 1.26, "volume": 722652.0}, {"date": "2023-05-10", "close": 1.21, "volume": 1805692.0}, {"date": "2023-05-11", "close": 1.14, "volume": 727351.0}, {"date": "2023-05-12", "close": 1.06, "volume": 910899.0}, {"date": "2023-05-15", "close": 1.21, "volume": 1491970.0}, {"date": "2023-05-16", "close": 1.22, "volume": 597877.0}, {"date": "2023-05-17", "close": 1.23, "volume": 691792.0}, {"date": "2023-05-18", "close": 1.25, "volume": 621024.0}, {"date": "2023-05-19", "close": 1.29, "volume": 880832.0}, {"date": "2023-05-22", "close": 1.31, "volume": 949336.0}, {"date": "2023-05-23", "close": 1.4, "volume": 1396240.0}, {"date": "2023-05-24", "close": 1.32, "volume": 1397231.0}, {"date": "2023-05-25", "close": 1.2, "volume": 676882.0}, {"date": "2023-05-26", "close": 1.22, "volume": 997438.0}, {"date": "2023-05-30", "close": 1.23, "volume": 1013663.0}, {"date": "2023-05-31", "close": 1.19, "volume": 4006378.0}, {"date": "2023-06-01", "close": 1.29, "volume": 1259219.0}, {"date": "2023-06-02", "close": 1.29, "volume": 807228.0}, {"date": "2023-06-05", "close": 1.34, "volume": 1172111.0}, {"date": "2023-06-06", "close": 1.3, "volume": 1078253.0}, {"date": "2023-06-07", "close": 1.32, "volume": 942730.0}, {"date": "2023-06-08", "close": 1.26, "volume": 1267596.0}, {"date": "2023-06-09", "close": 1.18, "volume": 1087718.0}, {"date": "2023-06-12", "close": 1.27, "volume": 1822211.0}, {"date": "2023-06-13", "close": 1.32, "volume": 1384681.0}, {"date": "2023-06-14", "close": 1.24, "volume": 986492.0}, {"date": "2023-06-15", "close": 1.27, "volume": 959029.0}, {"date": "2023-06-16", "close": 1.22, "volume": 1395077.0}, {"date": "2023-06-20", "close": 1.245, "volume": 1859060.0}, {"date": "2023-06-21", "close": 1.17, "volume": 1103603.0}, {"date": "2023-06-22", "close": 1.15, "volume": 1021408.0}, {"date": "2023-06-23", "close": 1.13, "volume": 5654598.0}, {"date": "2023-06-26", "close": 1.05, "volume": 1178004.0}, {"date": "2023-06-27", "close": 1.04, "volume": 1063750.0}, {"date": "2023-06-28", "close": 1.02, "volume": 691398.0}, {"date": "2023-06-29", "close": 1.05, "volume": 910487.0}, {"date": "2023-06-30", "close": 1.15, "volume": 1410792.0}, {"date": "2023-07-03", "close": 1.13, "volume": 658842.0}, {"date": "2023-07-05", "close": 1.12, "volume": 937573.0}, {"date": "2023-07-06", "close": 1.08, "volume": 753935.0}, {"date": "2023-07-07", "close": 1.11, "volume": 891263.0}, {"date": "2023-07-10", "close": 1.09, "volume": 954344.0}, {"date": "2023-07-11", "close": 1.16, "volume": 628873.0}, {"date": "2023-07-12", "close": 1.16, "volume": 1224635.0}, {"date": "2023-07-13", "close": 1.18, "volume": 874266.0}, {"date": "2023-07-14", "close": 1.18, "volume": 790204.0}, {"date": "2023-07-17", "close": 1.31, "volume": 2575960.0}, {"date": "2023-07-18", "close": 1.36, "volume": 2504381.0}, {"date": "2023-07-19", "close": 1.41, "volume": 2204152.0}, {"date": "2023-07-20", "close": 1.35, "volume": 1042904.0}, {"date": "2023-07-21", "close": 1.34, "volume": 1152568.0}, {"date": "2023-07-24", "close": 1.265, "volume": 1518640.0}, {"date": "2023-07-25", "close": 1.25, "volume": 862616.0}, {"date": "2023-07-26", "close": 1.27, "volume": 748366.0}, {"date": "2023-07-27", "close": 1.25, "volume": 701899.0}, {"date": "2023-07-28", "close": 1.38, "volume": 1120004.0}, {"date": "2023-07-31", "close": 1.39, "volume": 1014413.0}, {"date": "2023-08-01", "close": 1.29, "volume": 1111162.0}, {"date": "2023-08-02", "close": 1.2, "volume": 1043605.0}, {"date": "2023-08-03", "close": 1.12, "volume": 1283231.0}, {"date": "2023-08-04", "close": 1.11, "volume": 1570367.0}, {"date": "2023-08-07", "close": 1.14, "volume": 1243922.0}, {"date": "2023-08-08", "close": 1.16, "volume": 688496.0}, {"date": "2023-08-09", "close": 1.24, "volume": 1664541.0}, {"date": "2023-08-10", "close": 1.52, "volume": 7507163.0}, {"date": "2023-08-11", "close": 1.54, "volume": 1860007.0}, {"date": "2023-08-14", "close": 1.66, "volume": 6406759.0}, {"date": "2023-08-15", "close": 1.53, "volume": 2632092.0}, {"date": "2023-08-16", "close": 1.515, "volume": 1678573.0}, {"date": "2023-08-17", "close": 1.72, "volume": 5602954.0}, {"date": "2023-08-18", "close": 1.61, "volume": 2580497.0}, {"date": "2023-08-21", "close": 1.61, "volume": 1276200.0}, {"date": "2023-08-22", "close": 1.59, "volume": 1648843.0}, {"date": "2023-08-23", "close": 1.68, "volume": 1616130.0}, {"date": "2023-08-24", "close": 1.53, "volume": 2406257.0}, {"date": "2023-08-25", "close": 1.73, "volume": 5452588.0}, {"date": "2023-08-28", "close": 1.72, "volume": 1843556.0}, {"date": "2023-08-29", "close": 1.84, "volume": 1364297.0}, {"date": "2023-08-30", "close": 1.85, "volume": 917712.0}, {"date": "2023-08-31", "close": 1.75, "volume": 1424475.0}, {"date": "2023-09-01", "close": 1.81, "volume": 803032.0}, {"date": "2023-09-05", "close": 1.64, "volume": 1934916.0}, {"date": "2023-09-06", "close": 1.65, "volume": 1196854.0}, {"date": "2023-09-07", "close": 1.61, "volume": 1079553.0}, {"date": "2023-09-08", "close": 1.62, "volume": 1106930.0}, {"date": "2023-09-11", "close": 1.59, "volume": 811012.0}, {"date": "2023-09-12", "close": 1.52, "volume": 1661424.0}, {"date": "2023-09-13", "close": 1.46, "volume": 666531.0}, {"date": "2023-09-14", "close": 1.475, "volume": 644666.0}, {"date": "2023-09-15", "close": 1.49, "volume": 1304372.0}, {"date": "2023-09-18", "close": 1.44, "volume": 674280.0}, {"date": "2023-09-19", "close": 1.32, "volume": 2271078.0}, {"date": "2023-09-20", "close": 1.4, "volume": 1524824.0}, {"date": "2023-09-21", "close": 1.4, "volume": 820051.0}, {"date": "2023-09-22", "close": 1.4, "volume": 752922.0}, {"date": "2023-09-25", "close": 1.34, "volume": 1154370.0}, {"date": "2023-09-26", "close": 1.4, "volume": 1063165.0}, {"date": "2023-09-27", "close": 1.43, "volume": 688148.0}, {"date": "2023-09-28", "close": 1.42, "volume": 672979.0}, {"date": "2023-09-29", "close": 1.42, "volume": 1454279.0}, {"date": "2023-10-02", "close": 1.29, "volume": 930543.0}, {"date": "2023-10-03", "close": 1.3, "volume": 821254.0}, {"date": "2023-10-04", "close": 1.31, "volume": 568275.0}, {"date": "2023-10-05", "close": 1.37, "volume": 702567.0}, {"date": "2023-10-06", "close": 1.36, "volume": 710420.0}, {"date": "2023-10-09", "close": 1.225, "volume": 802648.0}, {"date": "2023-10-10", "close": 1.165, "volume": 1049530.0}, {"date": "2023-10-11", "close": 1.17, "volume": 1083761.0}, {"date": "2023-10-12", "close": 1.17, "volume": 1251249.0}, {"date": "2023-10-13", "close": 1.2, "volume": 949671.0}, {"date": "2023-10-16", "close": 1.17, "volume": 784252.0}, {"date": "2023-10-17", "close": 1.15, "volume": 1339619.0}, {"date": "2023-10-18", "close": 1.155, "volume": 891445.0}, {"date": "2023-10-19", "close": 1.07, "volume": 1305836.0}, {"date": "2023-10-20", "close": 1.06, "volume": 833803.0}, {"date": "2023-10-23", "close": 1.05, "volume": 1454507.0}, {"date": "2023-10-24", "close": 1.11, "volume": 895230.0}, {"date": "2023-10-25", "close": 1.08, "volume": 724724.0}, {"date": "2023-10-26", "close": 1.11, "volume": 1121706.0}, {"date": "2023-10-27", "close": 1.01, "volume": 1111271.0}, {"date": "2023-10-30", "close": 1.07, "volume": 647471.0}, {"date": "2023-10-31", "close": 1.13, "volume": 849004.0}, {"date": "2023-11-01", "close": 1.07, "volume": 678739.0}, {"date": "2023-11-02", "close": 1.11, "volume": 968034.0}, {"date": "2023-11-03", "close": 1.21, "volume": 1127069.0}, {"date": "2023-11-06", "close": 1.16, "volume": 910291.0}, {"date": "2023-11-07", "close": 1.31, "volume": 2024188.0}, {"date": "2023-11-08", "close": 1.26, "volume": 1404062.0}, {"date": "2023-11-09", "close": 1.26, "volume": 2050429.0}, {"date": "2023-11-10", "close": 1.09, "volume": 4868150.0}, {"date": "2023-11-13", "close": 0.8901, "volume": 5805240.0}, {"date": "2023-11-14", "close": 1.01, "volume": 5114180.0}, {"date": "2023-11-15", "close": 1.06, "volume": 1656621.0}, {"date": "2023-11-16", "close": 1.15, "volume": 2128136.0}, {"date": "2023-11-17", "close": 1.18, "volume": 2513899.0}, {"date": "2023-11-20", "close": 1.21, "volume": 2015059.0}, {"date": "2023-11-21", "close": 1.105, "volume": 984955.0}, {"date": "2023-11-22", "close": 1.14, "volume": 1027469.0}, {"date": "2023-11-24", "close": 1.16, "volume": 960768.0}, {"date": "2023-11-27", "close": 1.13, "volume": 687251.0}, {"date": "2023-11-28", "close": 1.12, "volume": 1186177.0}, {"date": "2023-11-29", "close": 1.1, "volume": 738934.0}, {"date": "2023-11-30", "close": 1.12, "volume": 975718.0}, {"date": "2023-12-01", "close": 1.19, "volume": 1121790.0}, {"date": "2023-12-04", "close": 1.22, "volume": 1014616.0}, {"date": "2023-12-05", "close": 1.22, "volume": 879823.0}, {"date": "2023-12-06", "close": 1.15, "volume": 2105659.0}, {"date": "2023-12-07", "close": 1.17, "volume": 593637.0}, {"date": "2023-12-08", "close": 1.18, "volume": 832995.0}, {"date": "2023-12-11", "close": 1.16, "volume": 654910.0}, {"date": "2023-12-12", "close": 1.13, "volume": 744889.0}, {"date": "2023-12-13", "close": 1.22, "volume": 1614231.0}, {"date": "2023-12-14", "close": 1.26, "volume": 1359141.0}, {"date": "2023-12-15", "close": 1.22, "volume": 1496635.0}, {"date": "2023-12-18", "close": 1.15, "volume": 925410.0}, {"date": "2023-12-19", "close": 1.17, "volume": 1419083.0}, {"date": "2023-12-20", "close": 1.1, "volume": 1567843.0}, {"date": "2023-12-21", "close": 1.13, "volume": 966119.0}, {"date": "2023-12-22", "close": 1.26, "volume": 1647542.0}, {"date": "2023-12-26", "close": 1.35, "volume": 1492415.0}, {"date": "2023-12-27", "close": 1.4, "volume": 1349595.0}, {"date": "2023-12-28", "close": 1.41, "volume": 950668.0}, {"date": "2023-12-29", "close": 1.34, "volume": 1406346.0}, {"date": "2024-01-02", "close": 1.41, "volume": 2438507.0}, {"date": "2024-01-03", "close": 1.3, "volume": 987586.0}, {"date": "2024-01-04", "close": 1.31, "volume": 858723.0}, {"date": "2024-01-05", "close": 1.29, "volume": 759218.0}, {"date": "2024-01-08", "close": 1.4, "volume": 1787429.0}, {"date": "2024-01-09", "close": 1.4, "volume": 1717820.0}, {"date": "2024-01-10", "close": 1.35, "volume": 1186696.0}, {"date": "2024-01-11", "close": 1.38, "volume": 1352276.0}, {"date": "2024-01-12", "close": 1.37, "volume": 1706902.0}, {"date": "2024-01-16", "close": 1.305, "volume": 1416295.0}, {"date": "2024-01-17", "close": 1.3, "volume": 904398.0}, {"date": "2024-01-18", "close": 1.21, "volume": 1111018.0}, {"date": "2024-01-19", "close": 1.28, "volume": 875327.0}, {"date": "2024-01-22", "close": 1.34, "volume": 1017006.0}, {"date": "2024-01-23", "close": 1.41, "volume": 1656851.0}, {"date": "2024-01-24", "close": 1.39, "volume": 935984.0}, {"date": "2024-01-25", "close": 1.42, "volume": 746140.0}, {"date": "2024-01-26", "close": 1.38, "volume": 1050195.0}, {"date": "2024-01-29", "close": 1.48, "volume": 1217617.0}, {"date": "2024-01-30", "close": 1.39, "volume": 1227129.0}, {"date": "2024-01-31", "close": 1.38, "volume": 1270474.0}, {"date": "2024-02-01", "close": 1.4, "volume": 661704.0}, {"date": "2024-02-02", "close": 1.39, "volume": 678380.0}, {"date": "2024-02-05", "close": 1.38, "volume": 513049.0}, {"date": "2024-02-06", "close": 1.43, "volume": 564909.0}, {"date": "2024-02-07", "close": 1.38, "volume": 878613.0}, {"date": "2024-02-08", "close": 1.385, "volume": 572545.0}, {"date": "2024-02-09", "close": 1.4, "volume": 650325.0}, {"date": "2024-02-12", "close": 1.43, "volume": 955194.0}, {"date": "2024-02-13", "close": 1.31, "volume": 2347104.0}, {"date": "2024-02-14", "close": 1.4, "volume": 1319928.0}, {"date": "2024-02-15", "close": 1.43, "volume": 996615.0}, {"date": "2024-02-16", "close": 1.42, "volume": 926887.0}, {"date": "2024-02-20", "close": 1.42, "volume": 1098142.0}, {"date": "2024-02-21", "close": 1.42, "volume": 627310.0}, {"date": "2024-02-22", "close": 1.44, "volume": 1140036.0}, {"date": "2024-02-23", "close": 1.46, "volume": 1038847.0}, {"date": "2024-02-26", "close": 1.53, "volume": 2244221.0}, {"date": "2024-02-27", "close": 1.62, "volume": 2010293.0}, {"date": "2024-02-28", "close": 1.52, "volume": 1667072.0}, {"date": "2024-02-29", "close": 1.54, "volume": 1287009.0}, {"date": "2024-03-01", "close": 1.69, "volume": 1287358.0}, {"date": "2024-03-04", "close": 1.63, "volume": 1087178.0}, {"date": "2024-03-05", "close": 1.61, "volume": 808757.0}, {"date": "2024-03-06", "close": 1.68, "volume": 901910.0}, {"date": "2024-03-07", "close": 1.67, "volume": 997485.0}, {"date": "2024-03-08", "close": 1.75, "volume": 1269449.0}, {"date": "2024-03-11", "close": 1.555, "volume": 1284271.0}, {"date": "2024-03-12", "close": 1.505, "volume": 709343.0}, {"date": "2024-03-13", "close": 1.52, "volume": 695881.0}, {"date": "2024-03-14", "close": 1.43, "volume": 1019481.0}, {"date": "2024-03-15", "close": 1.43, "volume": 1581640.0}, {"date": "2024-03-18", "close": 1.39, "volume": 797891.0}, {"date": "2024-03-19", "close": 1.44, "volume": 1124087.0}, {"date": "2024-03-20", "close": 1.44, "volume": 1974273.0}, {"date": "2024-03-21", "close": 1.53, "volume": 1539089.0}, {"date": "2024-03-22", "close": 1.395, "volume": 1481760.0}, {"date": "2024-03-25", "close": 1.405, "volume": 566690.0}, {"date": "2024-03-26", "close": 1.4, "volume": 1131107.0}, {"date": "2024-03-27", "close": 1.45, "volume": 467217.0}, {"date": "2024-03-28", "close": 1.45, "volume": 691924.0}, {"date": "2024-04-01", "close": 1.43, "volume": 520592.0}, {"date": "2024-04-02", "close": 1.39, "volume": 823256.0}, {"date": "2024-04-03", "close": 1.4, "volume": 635191.0}, {"date": "2024-04-04", "close": 1.36, "volume": 618809.0}, {"date": "2024-04-05", "close": 1.4, "volume": 515347.0}, {"date": "2024-04-08", "close": 1.41, "volume": 649342.0}, {"date": "2024-04-09", "close": 1.41, "volume": 313606.0}, {"date": "2024-04-10", "close": 1.41, "volume": 1254327.0}, {"date": "2024-04-11", "close": 1.45, "volume": 695083.0}, {"date": "2024-04-12", "close": 1.42, "volume": 932148.0}, {"date": "2024-04-15", "close": 1.4, "volume": 1223162.0}, {"date": "2024-04-16", "close": 1.36, "volume": 847870.0}, {"date": "2024-04-17", "close": 1.31, "volume": 811216.0}, {"date": "2024-04-18", "close": 1.32, "volume": 1120032.0}, {"date": "2024-04-19", "close": 1.33, "volume": 1013420.0}, {"date": "2024-04-22", "close": 1.38, "volume": 890547.0}, {"date": "2024-04-23", "close": 1.4, "volume": 507021.0}, {"date": "2024-04-24", "close": 1.42, "volume": 568981.0}, {"date": "2024-04-25", "close": 1.4, "volume": 611778.0}, {"date": "2024-04-26", "close": 1.41, "volume": 413594.0}, {"date": "2024-04-29", "close": 1.4, "volume": 381256.0}, {"date": "2024-04-30", "close": 1.32, "volume": 496540.0}, {"date": "2024-05-01", "close": 1.4, "volume": 683632.0}, {"date": "2024-05-02", "close": 1.4, "volume": 753721.0}, {"date": "2024-05-03", "close": 1.42, "volume": 600018.0}, {"date": "2024-05-06", "close": 1.44, "volume": 595701.0}, {"date": "2024-05-07", "close": 1.38, "volume": 908892.0}, {"date": "2024-05-08", "close": 1.33, "volume": 790077.0}, {"date": "2024-05-09", "close": 1.29, "volume": 746366.0}, {"date": "2024-05-10", "close": 1.27, "volume": 1123845.0}, {"date": "2024-05-13", "close": 1.35, "volume": 1416185.0}, {"date": "2024-05-14", "close": 1.37, "volume": 563984.0}, {"date": "2024-05-15", "close": 1.44, "volume": 714755.0}, {"date": "2024-05-16", "close": 1.4, "volume": 762396.0}, {"date": "2024-05-17", "close": 1.38, "volume": 536331.0}, {"date": "2024-05-20", "close": 1.39, "volume": 399662.0}, {"date": "2024-05-21", "close": 1.39, "volume": 478886.0}, {"date": "2024-05-22", "close": 1.38, "volume": 501390.0}, {"date": "2024-05-23", "close": 1.34, "volume": 751691.0}, {"date": "2024-05-24", "close": 1.36, "volume": 422809.0}, {"date": "2024-05-28", "close": 1.365, "volume": 459503.0}, {"date": "2024-05-29", "close": 1.3, "volume": 581076.0}, {"date": "2024-05-30", "close": 1.33, "volume": 465650.0}, {"date": "2024-05-31", "close": 1.4, "volume": 650847.0}, {"date": "2024-06-03", "close": 1.56, "volume": 4706098.0}, {"date": "2024-06-04", "close": 1.65, "volume": 2311923.0}, {"date": "2024-06-05", "close": 1.75, "volume": 1669003.0}, {"date": "2024-06-06", "close": 1.71, "volume": 1455046.0}, {"date": "2024-06-07", "close": 1.62, "volume": 943917.0}, {"date": "2024-06-10", "close": 1.7, "volume": 760864.0}, {"date": "2024-06-11", "close": 1.64, "volume": 611546.0}, {"date": "2024-06-12", "close": 1.67, "volume": 637470.0}, {"date": "2024-06-13", "close": 1.7, "volume": 661203.0}, {"date": "2024-06-14", "close": 1.63, "volume": 601194.0}, {"date": "2024-06-17", "close": 1.63, "volume": 612337.0}, {"date": "2024-06-18", "close": 1.57, "volume": 701363.0}, {"date": "2024-06-20", "close": 1.53, "volume": 555591.0}, {"date": "2024-06-21", "close": 1.54, "volume": 790389.0}, {"date": "2024-06-24", "close": 1.61, "volume": 655097.0}, {"date": "2024-06-25", "close": 1.67, "volume": 685485.0}, {"date": "2024-06-26", "close": 1.55, "volume": 755482.0}, {"date": "2024-06-27", "close": 1.51, "volume": 690413.0}, {"date": "2024-06-28", "close": 1.58, "volume": 1842516.0}, {"date": "2024-07-01", "close": 1.55, "volume": 576550.0}, {"date": "2024-07-02", "close": 1.49, "volume": 805806.0}, {"date": "2024-07-03", "close": 1.47, "volume": 382097.0}, {"date": "2024-07-05", "close": 1.42, "volume": 497802.0}, {"date": "2024-07-08", "close": 1.55, "volume": 750362.0}, {"date": "2024-07-09", "close": 1.55, "volume": 329394.0}, {"date": "2024-07-10", "close": 1.54, "volume": 422774.0}, {"date": "2024-07-11", "close": 1.64, "volume": 1408957.0}, {"date": "2024-07-12", "close": 1.61, "volume": 1162465.0}, {"date": "2024-07-15", "close": 1.645, "volume": 1179613.0}, {"date": "2024-07-16", "close": 1.88, "volume": 2525345.0}, {"date": "2024-07-17", "close": 1.73, "volume": 1150747.0}, {"date": "2024-07-18", "close": 1.66, "volume": 838399.0}, {"date": "2024-07-19", "close": 1.59, "volume": 872827.0}, {"date": "2024-07-22", "close": 1.605, "volume": 717201.0}, {"date": "2024-07-23", "close": 1.65, "volume": 529110.0}, {"date": "2024-07-24", "close": 1.635, "volume": 854799.0}, {"date": "2024-07-25", "close": 1.66, "volume": 549265.0}, {"date": "2024-07-26", "close": 1.68, "volume": 568754.0}, {"date": "2024-07-29", "close": 1.62, "volume": 607027.0}, {"date": "2024-07-30", "close": 1.52, "volume": 1050416.0}, {"date": "2024-07-31", "close": 1.52, "volume": 795485.0}, {"date": "2024-08-01", "close": 1.43, "volume": 798768.0}, {"date": "2024-08-02", "close": 1.38, "volume": 1278293.0}, {"date": "2024-08-05", "close": 1.31, "volume": 872048.0}, {"date": "2024-08-06", "close": 1.35, "volume": 827290.0}, {"date": "2024-08-07", "close": 1.18, "volume": 3917030.0}, {"date": "2024-08-08", "close": 1.27, "volume": 8579561.0}, {"date": "2024-08-09", "close": 1.1, "volume": 1172091.0}, {"date": "2024-08-12", "close": 1.07, "volume": 671201.0}, {"date": "2024-08-13", "close": 1.09, "volume": 671661.0}, {"date": "2024-08-14", "close": 1.12, "volume": 1435230.0}, {"date": "2024-08-15", "close": 1.07, "volume": 1213598.0}, {"date": "2024-08-16", "close": 1.09, "volume": 681332.0}, {"date": "2024-08-19", "close": 1.15, "volume": 851916.0}, {"date": "2024-08-20", "close": 1.13, "volume": 693013.0}, {"date": "2024-08-21", "close": 1.19, "volume": 721174.0}, {"date": "2024-08-22", "close": 1.12, "volume": 465093.0}, {"date": "2024-08-23", "close": 1.16, "volume": 467113.0}, {"date": "2024-08-26", "close": 1.15, "volume": 907854.0}, {"date": "2024-08-27", "close": 1.15, "volume": 456842.0}, {"date": "2024-08-28", "close": 1.13, "volume": 625848.0}, {"date": "2024-08-29", "close": 1.11, "volume": 371174.0}, {"date": "2024-08-30", "close": 1.1, "volume": 558345.0}, {"date": "2024-09-03", "close": 1.06, "volume": 1217906.0}, {"date": "2024-09-04", "close": 0.965, "volume": 1453223.0}, {"date": "2024-09-05", "close": 0.959, "volume": 1939389.0}, {"date": "2024-09-06", "close": 0.94, "volume": 705824.0}, {"date": "2024-09-09", "close": 0.9711, "volume": 1006975.0}, {"date": "2024-09-10", "close": 0.9788, "volume": 413354.0}, {"date": "2024-09-11", "close": 0.9729, "volume": 533270.0}, {"date": "2024-09-12", "close": 0.9919, "volume": 709089.0}, {"date": "2024-09-13", "close": 1.05, "volume": 664109.0}, {"date": "2024-09-16", "close": 0.9998, "volume": 508982.0}, {"date": "2024-09-17", "close": 0.997, "volume": 620201.0}, {"date": "2024-09-18", "close": 1.04, "volume": 733458.0}, {"date": "2024-09-19", "close": 1.07, "volume": 669593.0}, {"date": "2024-09-20", "close": 0.995, "volume": 1620925.0}, {"date": "2024-09-23", "close": 0.9642, "volume": 1150589.0}, {"date": "2024-09-24", "close": 0.9671, "volume": 724989.0}, {"date": "2024-09-25", "close": 0.9236, "volume": 886785.0}, {"date": "2024-09-26", "close": 0.9122, "volume": 731508.0}, {"date": "2024-09-27", "close": 0.9465, "volume": 625047.0}, {"date": "2024-09-30", "close": 0.9471, "volume": 678415.0}, {"date": "2024-10-01", "close": 0.9461, "volume": 865947.0}, {"date": "2024-10-02", "close": 0.9659, "volume": 1114681.0}, {"date": "2024-10-03", "close": 0.92, "volume": 349768.0}, {"date": "2024-10-04", "close": 0.9, "volume": 641303.0}, {"date": "2024-10-07", "close": 0.85, "volume": 1012303.0}, {"date": "2024-10-08", "close": 0.8558, "volume": 760469.0}, {"date": "2024-10-09", "close": 0.85, "volume": 451165.0}, {"date": "2024-10-10", "close": 0.8345, "volume": 934030.0}, {"date": "2024-10-11", "close": 0.8986, "volume": 529560.0}, {"date": "2024-10-14", "close": 0.903, "volume": 463177.0}, {"date": "2024-10-15", "close": 0.8692, "volume": 469799.0}, {"date": "2024-10-16", "close": 0.9069, "volume": 651859.0}, {"date": "2024-10-17", "close": 0.9149, "volume": 527761.0}, {"date": "2024-10-18", "close": 0.9531, "volume": 750560.0}, {"date": "2024-10-21", "close": 0.9272, "volume": 532230.0}, {"date": "2024-10-22", "close": 0.9372, "volume": 364245.0}, {"date": "2024-10-23", "close": 0.9401, "volume": 331151.0}, {"date": "2024-10-24", "close": 0.8995, "volume": 387005.0}, {"date": "2024-10-25", "close": 0.85, "volume": 664255.0}, {"date": "2024-10-28", "close": 0.8448, "volume": 507787.0}, {"date": "2024-10-29", "close": 0.8426, "volume": 921564.0}, {"date": "2024-10-30", "close": 0.8236, "volume": 535613.0}, {"date": "2024-10-31", "close": 0.7882, "volume": 864744.0}, {"date": "2024-11-01", "close": 0.8168, "volume": 684957.0}, {"date": "2024-11-04", "close": 0.8128, "volume": 673451.0}, {"date": "2024-11-05", "close": 0.8232, "volume": 707590.0}, {"date": "2024-11-06", "close": 0.8951, "volume": 1110388.0}, {"date": "2024-11-07", "close": 0.9514, "volume": 1652578.0}, {"date": "2024-11-08", "close": 0.9758, "volume": 521791.0}, {"date": "2024-11-11", "close": 1.0, "volume": 1161067.0}, {"date": "2024-11-12", "close": 0.9496, "volume": 1222572.0}, {"date": "2024-11-13", "close": 0.9157, "volume": 645442.0}, {"date": "2024-11-14", "close": 0.8829, "volume": 584539.0}, {"date": "2024-11-15", "close": 0.8201, "volume": 1777639.0}, {"date": "2024-11-18", "close": 0.7922, "volume": 1097807.0}, {"date": "2024-11-19", "close": 0.7956, "volume": 645083.0}, {"date": "2024-11-20", "close": 0.8367, "volume": 654253.0}, {"date": "2024-11-21", "close": 0.9029, "volume": 795756.0}, {"date": "2024-11-22", "close": 0.9026, "volume": 846951.0}, {"date": "2024-11-25", "close": 0.9302, "volume": 1036490.0}, {"date": "2024-11-26", "close": 0.8599, "volume": 1092053.0}, {"date": "2024-11-27", "close": 0.9094, "volume": 1332962.0}, {"date": "2024-11-29", "close": 0.9321, "volume": 382864.0}, {"date": "2024-12-02", "close": 0.9089, "volume": 546831.0}, {"date": "2024-12-03", "close": 0.8638, "volume": 771007.0}, {"date": "2024-12-04", "close": 0.8049, "volume": 1340308.0}, {"date": "2024-12-05", "close": 0.773, "volume": 1190418.0}, {"date": "2024-12-06", "close": 0.7766, "volume": 803434.0}, {"date": "2024-12-09", "close": 0.8031, "volume": 792697.0}, {"date": "2024-12-10", "close": 0.7811, "volume": 633295.0}, {"date": "2024-12-11", "close": 0.7502, "volume": 1051247.0}, {"date": "2024-12-12", "close": 0.712, "volume": 1134451.0}, {"date": "2024-12-13", "close": 0.6753, "volume": 1734025.0}, {"date": "2024-12-16", "close": 0.6736, "volume": 1160759.0}, {"date": "2024-12-17", "close": 0.6902, "volume": 1142633.0}, {"date": "2024-12-18", "close": 0.7127, "volume": 2412880.0}, {"date": "2024-12-19", "close": 0.7258, "volume": 1481750.0}, {"date": "2024-12-20", "close": 0.7626, "volume": 1834892.0}, {"date": "2024-12-23", "close": 0.7461, "volume": 962079.0}, {"date": "2024-12-24", "close": 0.7852, "volume": 344219.0}, {"date": "2024-12-26", "close": 0.7387, "volume": 898028.0}, {"date": "2024-12-27", "close": 0.7263, "volume": 3246324.0}, {"date": "2024-12-30", "close": 0.9331, "volume": 5617218.0}, {"date": "2024-12-31", "close": 1.12, "volume": 5241715.0}, {"date": "2025-01-02", "close": 1.08, "volume": 6284035.0}, {"date": "2025-01-03", "close": 1.2, "volume": 2328281.0}, {"date": "2025-01-06", "close": 1.27, "volume": 4639927.0}, {"date": "2025-01-07", "close": 1.32, "volume": 3093370.0}, {"date": "2025-01-08", "close": 1.18, "volume": 1701471.0}, {"date": "2025-01-10", "close": 1.175, "volume": 907130.0}, {"date": "2025-01-13", "close": 1.07, "volume": 1391742.0}, {"date": "2025-01-14", "close": 1.085, "volume": 702192.0}, {"date": "2025-01-15", "close": 1.13, "volume": 1088468.0}, {"date": "2025-01-16", "close": 1.11, "volume": 1700006.0}, {"date": "2025-01-17", "close": 1.11, "volume": 1154308.0}, {"date": "2025-01-21", "close": 1.18, "volume": 1623539.0}, {"date": "2025-01-22", "close": 1.13, "volume": 1123008.0}, {"date": "2025-01-23", "close": 1.34, "volume": 4699991.0}, {"date": "2025-01-24", "close": 1.39, "volume": 1986651.0}, {"date": "2025-01-27", "close": 1.3, "volume": 1589006.0}, {"date": "2025-01-28", "close": 1.27, "volume": 928142.0}, {"date": "2025-01-29", "close": 1.3, "volume": 1134265.0}, {"date": "2025-01-30", "close": 1.36, "volume": 1109347.0}, {"date": "2025-01-31", "close": 1.35, "volume": 1677152.0}, {"date": "2025-02-03", "close": 1.3, "volume": 1535927.0}, {"date": "2025-02-04", "close": 1.33, "volume": 934187.0}, {"date": "2025-02-05", "close": 1.49, "volume": 2058698.0}, {"date": "2025-02-06", "close": 1.6, "volume": 3319468.0}, {"date": "2025-02-07", "close": 1.7, "volume": 5263078.0}, {"date": "2025-02-10", "close": 1.78, "volume": 2047084.0}, {"date": "2025-02-11", "close": 1.7, "volume": 1856764.0}, {"date": "2025-02-12", "close": 1.91, "volume": 3736247.0}, {"date": "2025-02-13", "close": 1.98, "volume": 2339903.0}, {"date": "2025-02-14", "close": 1.96, "volume": 2416185.0}, {"date": "2025-02-18", "close": 2.02, "volume": 2194312.0}, {"date": "2025-02-19", "close": 2.03, "volume": 1629501.0}, {"date": "2025-02-20", "close": 1.97, "volume": 1675341.0}, {"date": "2025-02-21", "close": 1.91, "volume": 1133104.0}, {"date": "2025-02-24", "close": 1.75, "volume": 2137090.0}, {"date": "2025-02-25", "close": 1.73, "volume": 5365782.0}, {"date": "2025-02-26", "close": 1.81, "volume": 2372657.0}, {"date": "2025-02-27", "close": 1.75, "volume": 1809296.0}, {"date": "2025-02-28", "close": 1.73, "volume": 2529118.0}, {"date": "2025-03-03", "close": 1.67, "volume": 1812270.0}, {"date": "2025-03-04", "close": 1.78, "volume": 1462157.0}, {"date": "2025-03-05", "close": 1.93, "volume": 1482829.0}, {"date": "2025-03-06", "close": 1.87, "volume": 1311217.0}, {"date": "2025-03-07", "close": 1.86, "volume": 1126192.0}, {"date": "2025-03-10", "close": 1.77, "volume": 941488.0}, {"date": "2025-03-11", "close": 1.74, "volume": 1642525.0}, {"date": "2025-03-12", "close": 1.78, "volume": 883643.0}, {"date": "2025-03-13", "close": 1.74, "volume": 834669.0}, {"date": "2025-03-14", "close": 1.8, "volume": 1137782.0}, {"date": "2025-03-17", "close": 1.78, "volume": 1502677.0}, {"date": "2025-03-18", "close": 1.67, "volume": 1043283.0}, {"date": "2025-03-19", "close": 1.79, "volume": 1388218.0}, {"date": "2025-03-20", "close": 1.8, "volume": 1290969.0}, {"date": "2025-03-21", "close": 1.81, "volume": 2346976.0}, {"date": "2025-03-24", "close": 1.82, "volume": 1022500.0}, {"date": "2025-03-25", "close": 1.71, "volume": 1734972.0}, {"date": "2025-03-26", "close": 1.61, "volume": 1234073.0}, {"date": "2025-03-27", "close": 1.64, "volume": 1442264.0}, {"date": "2025-03-28", "close": 1.59, "volume": 827664.0}, {"date": "2025-03-31", "close": 1.49, "volume": 1872521.0}, {"date": "2025-04-01", "close": 1.435, "volume": 1073214.0}, {"date": "2025-04-02", "close": 1.48, "volume": 1037392.0}, {"date": "2025-04-03", "close": 1.34, "volume": 1386888.0}, {"date": "2025-04-04", "close": 1.24, "volume": 2309531.0}, {"date": "2025-04-07", "close": 1.33, "volume": 2210625.0}, {"date": "2025-04-08", "close": 1.17, "volume": 1669365.0}, {"date": "2025-04-09", "close": 1.39, "volume": 2405909.0}, {"date": "2025-04-10", "close": 1.28, "volume": 1456558.0}, {"date": "2025-04-11", "close": 1.4, "volume": 842739.0}, {"date": "2025-04-14", "close": 1.4, "volume": 1851517.0}, {"date": "2025-04-15", "close": 1.44, "volume": 970670.0}, {"date": "2025-04-16", "close": 1.37, "volume": 889445.0}, {"date": "2025-04-17", "close": 1.39, "volume": 1051636.0}, {"date": "2025-04-21", "close": 1.37, "volume": 942046.0}, {"date": "2025-04-22", "close": 1.53, "volume": 1981297.0}, {"date": "2025-04-23", "close": 1.62, "volume": 1427737.0}, {"date": "2025-04-24", "close": 1.59, "volume": 1112848.0}, {"date": "2025-04-25", "close": 1.5, "volume": 1233504.0}, {"date": "2025-04-28", "close": 1.55, "volume": 1107056.0}, {"date": "2025-04-29", "close": 1.54, "volume": 1331148.0}, {"date": "2025-04-30", "close": 1.56, "volume": 748326.0}, {"date": "2025-05-01", "close": 1.55, "volume": 708190.0}, {"date": "2025-05-02", "close": 1.57, "volume": 1156026.0}, {"date": "2025-05-05", "close": 1.52, "volume": 692024.0}, {"date": "2025-05-06", "close": 1.395, "volume": 1995802.0}, {"date": "2025-05-07", "close": 1.35, "volume": 1037850.0}, {"date": "2025-05-08", "close": 1.35, "volume": 2414367.0}, {"date": "2025-05-09", "close": 1.33, "volume": 858450.0}, {"date": "2025-05-12", "close": 1.37, "volume": 2794787.0}, {"date": "2025-05-13", "close": 1.35, "volume": 1953749.0}, {"date": "2025-05-14", "close": 1.28, "volume": 2454858.0}, {"date": "2025-05-15", "close": 1.31, "volume": 3142172.0}, {"date": "2025-05-16", "close": 1.45, "volume": 2865517.0}, {"date": "2025-05-19", "close": 1.36, "volume": 1640850.0}, {"date": "2025-05-20", "close": 1.41, "volume": 1645833.0}, {"date": "2025-05-21", "close": 1.32, "volume": 2264428.0}, {"date": "2025-05-22", "close": 1.39, "volume": 1467447.0}, {"date": "2025-05-23", "close": 1.37, "volume": 1416927.0}, {"date": "2025-05-27", "close": 1.41, "volume": 1587792.0}, {"date": "2025-05-28", "close": 1.37, "volume": 1935527.0}, {"date": "2025-05-29", "close": 1.39, "volume": 1051441.0}, {"date": "2025-05-30", "close": 1.32, "volume": 1416078.0}, {"date": "2025-06-02", "close": 1.33, "volume": 1646556.0}, {"date": "2025-06-03", "close": 1.36, "volume": 1266424.0}, {"date": "2025-06-04", "close": 1.33, "volume": 619225.0}, {"date": "2025-06-05", "close": 1.33, "volume": 1222279.0}, {"date": "2025-06-06", "close": 1.5, "volume": 3690859.0}, {"date": "2025-06-09", "close": 1.5, "volume": 1600206.0}, {"date": "2025-06-10", "close": 1.54, "volume": 2407261.0}, {"date": "2025-06-11", "close": 1.5, "volume": 1227692.0}, {"date": "2025-06-12", "close": 1.52, "volume": 820262.0}, {"date": "2025-06-13", "close": 1.52, "volume": 1253971.0}, {"date": "2025-06-16", "close": 1.54, "volume": 2039844.0}, {"date": "2025-06-17", "close": 1.42, "volume": 2339171.0}, {"date": "2025-06-18", "close": 1.49, "volume": 1519748.0}, {"date": "2025-06-20", "close": 1.45, "volume": 2107765.0}, {"date": "2025-06-23", "close": 1.48, "volume": 1283986.0}, {"date": "2025-06-24", "close": 1.5, "volume": 1699705.0}, {"date": "2025-06-25", "close": 1.42, "volume": 1712942.0}, {"date": "2025-06-26", "close": 1.43, "volume": 1445491.0}, {"date": "2025-06-27", "close": 1.42, "volume": 5164445.0}, {"date": "2025-06-30", "close": 1.42, "volume": 1228045.0}, {"date": "2025-07-01", "close": 1.45, "volume": 2188199.0}, {"date": "2025-07-02", "close": 1.61, "volume": 3913922.0}, {"date": "2025-07-03", "close": 1.62, "volume": 611400.0}, {"date": "2025-07-07", "close": 1.59, "volume": 1183567.0}, {"date": "2025-07-08", "close": 1.7, "volume": 1745451.0}, {"date": "2025-07-09", "close": 1.9, "volume": 9428448.0}, {"date": "2025-07-10", "close": 1.91, "volume": 1832489.0}, {"date": "2025-07-11", "close": 1.83, "volume": 1347645.0}, {"date": "2025-07-14", "close": 1.95, "volume": 2306187.0}, {"date": "2025-07-15", "close": 1.85, "volume": 1572507.0}, {"date": "2025-07-16", "close": 1.84, "volume": 2432959.0}, {"date": "2025-07-17", "close": 1.82, "volume": 1663311.0}, {"date": "2025-07-18", "close": 1.76, "volume": 1982734.0}, {"date": "2025-07-21", "close": 1.83, "volume": 1796630.0}, {"date": "2025-07-22", "close": 1.52, "volume": 9272793.0}, {"date": "2025-07-23", "close": 1.66, "volume": 3804527.0}, {"date": "2025-07-24", "close": 1.6, "volume": 4920361.0}, {"date": "2025-07-25", "close": 1.57, "volume": 2829315.0}, {"date": "2025-07-28", "close": 1.58, "volume": 2012015.0}, {"date": "2025-07-29", "close": 1.57, "volume": 3116149.0}, {"date": "2025-07-30", "close": 1.73, "volume": 4874220.0}, {"date": "2025-07-31", "close": 1.71, "volume": 1829108.0}, {"date": "2025-08-01", "close": 1.67, "volume": 2031160.0}, {"date": "2025-08-04", "close": 1.76, "volume": 2302009.0}, {"date": "2025-08-05", "close": 1.93, "volume": 3598062.0}, {"date": "2025-08-06", "close": 1.83, "volume": 3600910.0}, {"date": "2025-08-07", "close": 1.88, "volume": 2413214.0}, {"date": "2025-08-08", "close": 1.78, "volume": 1918270.0}, {"date": "2025-08-11", "close": 1.74, "volume": 2332121.0}, {"date": "2025-08-12", "close": 1.8, "volume": 2246171.0}, {"date": "2025-08-13", "close": 1.91, "volume": 4547535.0}, {"date": "2025-08-14", "close": 1.85, "volume": 4127794.0}, {"date": "2025-08-15", "close": 2.94, "volume": 173718300.0}, {"date": "2025-08-18", "close": 2.95, "volume": 20963510.0}, {"date": "2025-08-19", "close": 3.22, "volume": 16758520.0}, {"date": "2025-08-20", "close": 3.21, "volume": 8919718.0}, {"date": "2025-08-21", "close": 3.64, "volume": 21785720.0}, {"date": "2025-08-22", "close": 4.18, "volume": 24213240.0}, {"date": "2025-08-25", "close": 3.98, "volume": 9454859.0}, {"date": "2025-08-26", "close": 4.26, "volume": 9791200.0}, {"date": "2025-08-27", "close": 4.59, "volume": 13324880.0}, {"date": "2025-08-28", "close": 4.55, "volume": 10276370.0}, {"date": "2025-08-29", "close": 4.51, "volume": 9114186.0}, {"date": "2025-09-02", "close": 4.76, "volume": 9875446.0}, {"date": "2025-09-03", "close": 4.75, "volume": 9376911.0}, {"date": "2025-09-04", "close": 4.56, "volume": 6061105.0}, {"date": "2025-09-05", "close": 4.36, "volume": 6285316.0}, {"date": "2025-09-08", "close": 4.16, "volume": 6231597.0}, {"date": "2025-09-09", "close": 4.13, "volume": 5768946.0}, {"date": "2025-09-10", "close": 4.08, "volume": 6530796.0}, {"date": "2025-09-11", "close": 4.14, "volume": 3367205.0}, {"date": "2025-09-12", "close": 3.79, "volume": 5394372.0}, {"date": "2025-09-15", "close": 3.59, "volume": 6604661.0}, {"date": "2025-09-16", "close": 3.89, "volume": 9299045.0}, {"date": "2025-09-17", "close": 3.82, "volume": 3513683.0}, {"date": "2025-09-18", "close": 3.8, "volume": 7106556.0}, {"date": "2025-09-19", "close": 3.75, "volume": 13344900.0}, {"date": "2025-09-22", "close": 3.85, "volume": 5871659.0}, {"date": "2025-09-23", "close": 3.71, "volume": 6173018.0}, {"date": "2025-09-24", "close": 3.86, "volume": 8072469.0}, {"date": "2025-09-25", "close": 3.485, "volume": 5952896.0}, {"date": "2025-09-26", "close": 3.51, "volume": 4357772.0}, {"date": "2025-09-29", "close": 3.63, "volume": 3477192.0}, {"date": "2025-09-30", "close": 3.29, "volume": 7043417.0}, {"date": "2025-10-01", "close": 3.34, "volume": 4372910.0}, {"date": "2025-10-02", "close": 3.33, "volume": 4624036.0}, {"date": "2025-10-03", "close": 3.25, "volume": 3743007.0}, {"date": "2025-10-06", "close": 3.14, "volume": 4092329.0}, {"date": "2025-10-07", "close": 3.31, "volume": 4911786.0}, {"date": "2025-10-08", "close": 3.22, "volume": 5177161.0}, {"date": "2025-10-09", "close": 3.19, "volume": 3351213.0}, {"date": "2025-10-10", "close": 3.12, "volume": 7964412.0}, {"date": "2025-10-13", "close": 3.21, "volume": 5746241.0}, {"date": "2025-10-14", "close": 3.2, "volume": 4200651.0}, {"date": "2025-10-15", "close": 3.53, "volume": 5675864.0}, {"date": "2025-10-16", "close": 3.49, "volume": 4860493.0}, {"date": "2025-10-17", "close": 4.0, "volume": 11967460.0}, {"date": "2025-10-20", "close": 3.94, "volume": 4689775.0}, {"date": "2025-10-21", "close": 4.08, "volume": 3947243.0}, {"date": "2025-10-22", "close": 3.91, "volume": 4317429.0}, {"date": "2025-10-23", "close": 4.25, "volume": 6528672.0}, {"date": "2025-10-24", "close": 4.33, "volume": 3742561.0}, {"date": "2025-10-27", "close": 4.3, "volume": 2793947.0}, {"date": "2025-10-28", "close": 4.06, "volume": 2699747.0}, {"date": "2025-10-29", "close": 4.01, "volume": 2138103.0}, {"date": "2025-10-30", "close": 4.05, "volume": 2070928.0}, {"date": "2025-10-31", "close": 4.14, "volume": 6397186.0}, {"date": "2025-11-03", "close": 4.16, "volume": 5668849.0}, {"date": "2025-11-04", "close": 3.88, "volume": 2400414.0}, {"date": "2025-11-05", "close": 3.99, "volume": 4802953.0}, {"date": "2025-11-06", "close": 3.92, "volume": 2936828.0}, {"date": "2025-11-07", "close": 3.9, "volume": 3371435.0}, {"date": "2025-11-10", "close": 4.0, "volume": 2858601.0}, {"date": "2025-11-11", "close": 3.96, "volume": 3791170.0}, {"date": "2025-11-12", "close": 4.02, "volume": 3996736.0}, {"date": "2025-11-13", "close": 3.86, "volume": 3930696.0}, {"date": "2025-11-14", "close": 4.85, "volume": 16790980.0}, {"date": "2025-11-17", "close": 4.9, "volume": 5461762.0}, {"date": "2025-11-18", "close": 4.85, "volume": 4383105.0}, {"date": "2025-11-19", "close": 4.22, "volume": 5275998.0}, {"date": "2025-11-20", "close": 3.9, "volume": 5307731.0}, {"date": "2025-11-21", "close": 3.88, "volume": 4627676.0}, {"date": "2025-11-24", "close": 3.82, "volume": 6546780.0}, {"date": "2025-11-25", "close": 3.67, "volume": 2756577.0}, {"date": "2025-11-26", "close": 3.74, "volume": 3300402.0}, {"date": "2025-11-28", "close": 3.83, "volume": 1777771.0}, {"date": "2025-12-01", "close": 3.61, "volume": 3151292.0}, {"date": "2025-12-02", "close": 3.48, "volume": 2563328.0}, {"date": "2025-12-03", "close": 3.57, "volume": 2622261.0}, {"date": "2025-12-04", "close": 3.75, "volume": 1906872.0}, {"date": "2025-12-05", "close": 3.6, "volume": 3108844.0}, {"date": "2025-12-08", "close": 3.69, "volume": 1733306.0}, {"date": "2025-12-09", "close": 3.51, "volume": 2355194.0}, {"date": "2025-12-10", "close": 3.51, "volume": 3922012.0}, {"date": "2025-12-11", "close": 3.62, "volume": 2243731.0}, {"date": "2025-12-12", "close": 3.69, "volume": 3729659.0}, {"date": "2025-12-15", "close": 3.81, "volume": 4224142.0}, {"date": "2025-12-16", "close": 3.87, "volume": 5942198.0}, {"date": "2025-12-17", "close": 3.98, "volume": 9324721.0}, {"date": "2025-12-18", "close": 4.17, "volume": 5908375.0}, {"date": "2025-12-19", "close": 4.32, "volume": 23042130.0}, {"date": "2025-12-22", "close": 4.38, "volume": 8655756.0}, {"date": "2025-12-23", "close": 4.07, "volume": 4909976.0}, {"date": "2025-12-24", "close": 4.19, "volume": 2615671.0}, {"date": "2025-12-26", "close": 4.16, "volume": 2816841.0}, {"date": "2025-12-29", "close": 4.45, "volume": 6311905.0}, {"date": "2025-12-30", "close": 4.26, "volume": 3170618.0}, {"date": "2025-12-31", "close": 4.18, "volume": 3975450.0}, {"date": "2026-01-02", "close": 4.28, "volume": 2777919.0}, {"date": "2026-01-05", "close": 4.18, "volume": 3485140.0}, {"date": "2026-01-06", "close": 4.55, "volume": 3929534.0}, {"date": "2026-01-07", "close": 4.85, "volume": 5033817.0}, {"date": "2026-01-08", "close": 4.61, "volume": 3862178.0}, {"date": "2026-01-09", "close": 4.59, "volume": 3534946.0}, {"date": "2026-01-12", "close": 4.135, "volume": 5971957.0}, {"date": "2026-01-13", "close": 4.17, "volume": 3414529.0}, {"date": "2026-01-14", "close": 4.41, "volume": 3614375.0}, {"date": "2026-01-15", "close": 4.14, "volume": 3866482.0}, {"date": "2026-01-16", "close": 4.41, "volume": 3636911.0}, {"date": "2026-01-20", "close": 4.39, "volume": 3018486.0}, {"date": "2026-01-21", "close": 4.46, "volume": 2391962.0}, {"date": "2026-01-22", "close": 4.84, "volume": 7775482.0}, {"date": "2026-01-23", "close": 4.76, "volume": 4851027.0}, {"date": "2026-01-26", "close": 4.75, "volume": 3453540.0}, {"date": "2026-01-27", "close": 4.73, "volume": 2303912.0}, {"date": "2026-01-28", "close": 4.46, "volume": 2786982.0}, {"date": "2026-01-29", "close": 4.53, "volume": 2586471.0}, {"date": "2026-01-30", "close": 4.49, "volume": 3456224.0}, {"date": "2026-02-02", "close": 4.83, "volume": 2505869.0}, {"date": "2026-02-03", "close": 4.8, "volume": 2665685.0}, {"date": "2026-02-04", "close": 4.56, "volume": 3296145.0}, {"date": "2026-02-05", "close": 4.24, "volume": 3736702.0}, {"date": "2026-02-06", "close": 4.29, "volume": 3843791.0}, {"date": "2026-02-09", "close": 4.56, "volume": 3980694.0}, {"date": "2026-02-10", "close": 4.66, "volume": 3436845.0}, {"date": "2026-02-11", "close": 4.91, "volume": 3977387.0}, {"date": "2026-02-12", "close": 4.74, "volume": 2524901.0}, {"date": "2026-02-13", "close": 4.93, "volume": 2409774.0}, {"date": "2026-02-17", "close": 5.21, "volume": 9016465.0}, {"date": "2026-02-18", "close": 4.88, "volume": 6315318.0}, {"date": "2026-02-19", "close": 4.51, "volume": 6038730.0}, {"date": "2026-02-20", "close": 4.38, "volume": 6025883.0}, {"date": "2026-02-23", "close": 4.08, "volume": 7356936.0}, {"date": "2026-02-24", "close": 3.98, "volume": 5850065.0}, {"date": "2026-02-25", "close": 3.84, "volume": 3801336.0}, {"date": "2026-02-26", "close": 3.81, "volume": 7887496.0}, {"date": "2026-02-27", "close": 3.79, "volume": 3203685.0}, {"date": "2026-03-02", "close": 3.62, "volume": 7935085.0}, {"date": "2026-03-03", "close": 3.375, "volume": 6053411.0}, {"date": "2026-03-04", "close": 3.55, "volume": 4587876.0}, {"date": "2026-03-05", "close": 3.37, "volume": 4996646.0}, {"date": "2026-03-06", "close": 3.32, "volume": 2406193.0}, {"date": "2026-03-09", "close": 3.51, "volume": 2560129.0}, {"date": "2026-03-10", "close": 3.51, "volume": 2338438.0}, {"date": "2026-03-11", "close": 3.42, "volume": 1962030.0}, {"date": "2026-03-12", "close": 3.28, "volume": 2274473.0}, {"date": "2026-03-13", "close": 3.51, "volume": 2802079.0}, {"date": "2026-03-16", "close": 3.51, "volume": 1810338.0}, {"date": "2026-03-17", "close": 3.54, "volume": 1706451.0}, {"date": "2026-03-18", "close": 3.27, "volume": 4022065.0}, {"date": "2026-03-19", "close": 3.32, "volume": 4021628.0}, {"date": "2026-03-20", "close": 3.28, "volume": 3163443.0}, {"date": "2026-03-23", "close": 3.24, "volume": 3155878.0}, {"date": "2026-03-24", "close": 3.13, "volume": 5344795.0}, {"date": "2026-03-25", "close": 3.1, "volume": 6729079.0}, {"date": "2026-03-26", "close": 3.89, "volume": 23541520.0}, {"date": "2026-03-27", "close": 3.67, "volume": 7072388.0}, {"date": "2026-03-30", "close": 3.25, "volume": 13128050.0}, {"date": "2026-03-31", "close": 3.87, "volume": 12564480.0}, {"date": "2026-04-01", "close": 3.93, "volume": 5748245.0}, {"date": "2026-04-02", "close": 3.94, "volume": 5457993.0}, {"date": "2026-04-06", "close": 4.19, "volume": 3706862.0}, {"date": "2026-04-07", "close": 4.12, "volume": 2787909.0}, {"date": "2026-04-08", "close": 4.12, "volume": 5499711.0}, {"date": "2026-04-09", "close": 4.27, "volume": 2596145.0}, {"date": "2026-04-10", "close": 4.16, "volume": 2826565.0}, {"date": "2026-04-13", "close": 4.17, "volume": 1703271.0}, {"date": "2026-04-14", "close": 3.98, "volume": 4185551.0}, {"date": "2026-04-15", "close": 3.9, "volume": 2671798.0}, {"date": "2026-04-16", "close": 3.95, "volume": 2355673.0}, {"date": "2026-04-17", "close": 3.98, "volume": 2504425.0}, {"date": "2026-04-20", "close": 4.11, "volume": 3671031.0}, {"date": "2026-04-21", "close": 3.98, "volume": 1653435.0}, {"date": "2026-04-22", "close": 3.96, "volume": 1640417.0}, {"date": "2026-04-23", "close": 3.96, "volume": 4996132.0}, {"date": "2026-04-24", "close": 4.13, "volume": 3459299.0}, {"date": "2026-04-27", "close": 3.96, "volume": 2802093.0}, {"date": "2026-04-28", "close": 4.02, "volume": 1832441.0}, {"date": "2026-04-29", "close": 4.12, "volume": 2904174.0}, {"date": "2026-04-30", "close": 4.16, "volume": 2515682.0}, {"date": "2026-05-01", "close": 4.08, "volume": 1756421.0}, {"date": "2026-05-04", "close": 4.14, "volume": 2279286.0}, {"date": "2026-05-05", "close": 4.33, "volume": 3866151.0}, {"date": "2026-05-06", "close": 4.4, "volume": 3739392.0}, {"date": "2026-05-07", "close": 4.15, "volume": 3220647.0}, {"date": "2026-05-08", "close": 4.21, "volume": 4873575.0}, {"date": "2026-05-11", "close": 4.2, "volume": 1945090.0}, {"date": "2026-05-12", "close": 4.08, "volume": 2322186.0}, {"date": "2026-05-13", "close": 4.15, "volume": 2763545.0}, {"date": "2026-05-14", "close": 4.6, "volume": 9730900.0}, {"date": "2026-05-15", "close": 4.42, "volume": 3615522.0}, {"date": "2026-05-18", "close": 4.07, "volume": 5177867.0}, {"date": "2026-05-19", "close": 4.16, "volume": 2957145.0}, {"date": "2026-05-20", "close": 4.27, "volume": 3104750.0}, {"date": "2026-05-21", "close": 4.28, "volume": 2242403.0}, {"date": "2026-05-22", "close": 4.24, "volume": 1713082.0}, {"date": "2026-05-26", "close": 4.24, "volume": 6099106.0}, {"date": "2026-05-27", "close": 4.4, "volume": 5752758.0}, {"date": "2026-05-28", "close": 4.51, "volume": 5692401.0}, {"date": "2026-05-29", "close": 4.34, "volume": 5544091.0}, {"date": "2026-06-01", "close": 4.12, "volume": 4835655.0}, {"date": "2026-06-02", "close": 3.86, "volume": 9639313.0}, {"date": "2026-06-03", "close": 3.81, "volume": 7793884.0}, {"date": "2026-06-04", "close": 3.86, "volume": 4089899.0}, {"date": "2026-06-05", "close": 3.58, "volume": 5330704.0}, {"date": "2026-06-08", "close": 3.57, "volume": 4631205.0}, {"date": "2026-06-09", "close": 3.71, "volume": 3545656.0}, {"date": "2026-06-10", "close": 3.89, "volume": 4243869.0}, {"date": "2026-06-11", "close": 4.53, "volume": 9956279.0}, {"date": "2026-06-12", "close": 4.45, "volume": 4562399.0}, {"date": "2026-06-15", "close": 4.8, "volume": 6770942.0}, {"date": "2026-06-16", "close": 4.75, "volume": 3576790.0}, {"date": "2026-06-17", "close": 4.73, "volume": 3834276.0}, {"date": "2026-06-18", "close": 4.82, "volume": 4755744.0}, {"date": "2026-06-22", "close": 5.38, "volume": 8546937.0}, {"date": "2026-06-23", "close": 5.36, "volume": 5246932.0}, {"date": "2026-06-24", "close": 5.4, "volume": 5606434.0}, {"date": "2026-06-25", "close": 5.52, "volume": 5354637.0}, {"date": "2026-06-26", "close": 5.86, "volume": 11313030.0}, {"date": "2026-06-29", "close": 5.92, "volume": 6288182.0}, {"date": "2026-06-30", "close": 5.7, "volume": 4217181.0}, {"date": "2026-07-01", "close": 5.25, "volume": 7609982.0}, {"date": "2026-07-02", "close": 5.64, "volume": 4766167.0}, {"date": "2026-07-06", "close": 5.6, "volume": 5158293.0}, {"date": "2026-07-07", "close": 5.51, "volume": 7508520.0}, {"date": "2026-07-08", "close": 5.56, "volume": 3738939.0}, {"date": "2026-07-09", "close": 5.53, "volume": 2989087.0}, {"date": "2026-07-10", "close": 5.32, "volume": 3455433.0}, {"date": "2026-07-13", "close": 5.17, "volume": 3042726.0}, {"date": "2026-07-14", "close": 5.12, "volume": 2904684.0}, {"date": "2026-07-15", "close": 5.12, "volume": 1917884.0}, {"date": "2026-07-16", "close": 4.95, "volume": 3943713.0}, {"date": "2026-07-17", "close": 4.95, "volume": 2967831.0}, {"date": "2026-07-20", "close": 5.07, "volume": 3485763.0}, {"date": "2026-07-21", "close": 5.49, "volume": 4384642.0}, {"date": "2026-07-22", "close": 5.32, "volume": 3036662.0}, {"date": "2026-07-23", "close": 5.54, "volume": 3101197.0}, {"date": "2026-07-24", "close": 5.4, "volume": 2866922.0}, {"date": "2026-07-27", "close": 5.42, "volume": 5534326.0}, {"date": "2026-07-28", "close": 5.53, "volume": 3760531.0}, {"date": "2026-07-29", "close": 5.45, "volume": 3561608.0}, {"date": "2026-07-30", "close": 5.94, "volume": 3594425.0}, {"date": "2026-07-31", "close": 6.27, "volume": 5624066.0}, {"date": "2026-08-03", "close": 6.61, "volume": 7441195.0}, {"date": "2026-08-04", "close": 6.53, "volume": 8015238.0}, {"date": "2026-08-05", "close": 6.89, "volume": 16936790.0}, {"date": "2026-08-06", "close": 6.91, "volume": 7269947.0}, {"date": "2026-08-07", "close": 7.23, "volume": 5758900.0}, {"date": "2026-08-10", "close": 7.0, "volume": 4753488.0}, {"date": "2026-08-11", "close": 6.86, "volume": 4876243.0}, {"date": "2026-08-12", "close": 6.85, "volume": 4424089.0}, {"date": "2026-08-13", "close": 6.49, "volume": 5532833.0}, {"date": "2026-08-14", "close": 6.1, "volume": 7960238.0}, {"date": "2026-08-17", "close": 6.55, "volume": 6277580.0}, {"date": "2026-08-18", "close": 6.75, "volume": 4356333.0}, {"date": "2026-08-19", "close": 7.16, "volume": 8152571.0}, {"date": "2026-08-20", "close": 7.44, "volume": 7838247.0}, {"date": "2026-08-21", "close": 7.2, "volume": 4406177.0}, {"date": "2026-08-24", "close": 7.17, "volume": 3350148.0}], "refreshing": true}