{"ticker": "PMCB", "overview": {"cik": "1157075", "ticker": "PMCB", "name": "PharmaCyte Biotech, Inc.", "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "sic": "2836", "announcements": [{"form": "10-K", "date": "2026-07-29", "title": "FORM 10-K FOR APRIL 2026", "accession": "0001683168-26-005836", "price_sensitive": true}, {"form": "4/A", "date": "2026-07-17", "title": "Form 4/A", "accession": "0001683168-26-005622", "price_sensitive": false}, {"form": "4/A", "date": "2026-07-17", "title": "Form 4/A", "accession": "0001683168-26-005621", "price_sensitive": false}, {"form": "4/A", "date": "2026-07-17", "title": "Form 4/A", "accession": "0001683168-26-005620", "price_sensitive": false}, {"form": "4/A", "date": "2026-07-17", "title": "Form 4/A", "accession": "0001683168-26-005619", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "Insider transaction", "accession": "0001683168-26-002633", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "Insider transaction", "accession": "0001683168-26-002632", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "Insider transaction", "accession": "0001683168-26-002631", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "Insider transaction", "accession": "0001683168-26-002630", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-02", "title": "FORM 8-K", "accession": "0001683168-26-002613", "price_sensitive": true}, {"form": "4", "date": "2026-03-18", "title": "Insider transaction", "accession": "0001683168-26-001989", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-03-18", "title": "Form SCHEDULE 13G", "accession": "0001683168-26-001988", "price_sensitive": false}, {"form": "10-Q", "date": "2026-03-17", "title": "FORM 10-Q FOR JAN 2026", "accession": "0001683168-26-001917", "price_sensitive": true}, {"form": "ARS", "date": "2026-03-09", "title": "ANNUAL REPORT", "accession": "0001683168-26-001600", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-09", "title": "DEFINITIVE PROXY STATEMENT", "accession": "0001683168-26-001593", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-02-27", "title": "PRELIMINARY PROXY STATEMENT", "accession": "0001683168-26-001363", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-13", "title": "Form SCHEDULE 13G/A", "accession": "0001213900-26-016526", "price_sensitive": false}, {"form": "4", "date": "2026-01-07", "title": "Insider transaction", "accession": "0001683168-26-000148", "price_sensitive": false}, {"form": "4", "date": "2026-01-07", "title": "Insider transaction", "accession": "0001683168-26-000147", "price_sensitive": false}, {"form": "10-Q", "date": "2025-12-18", "title": "FORM 10-Q FOR OCT 2025", "accession": "0001683168-25-009259", "price_sensitive": true}, {"form": "NT 10-Q", "date": "2025-12-15", "title": "EXTENSION", "accession": "0001683168-25-009154", "price_sensitive": false}, {"form": "4", "date": "2025-12-12", "title": "Insider transaction", "accession": "0001683168-25-009116", "price_sensitive": false}, {"form": "4", "date": "2025-12-12", "title": "Insider transaction", "accession": "0001683168-25-009115", "price_sensitive": false}, {"form": "4", "date": "2025-12-12", "title": "Insider transaction", "accession": "0001683168-25-009114", "price_sensitive": false}, {"form": "4", "date": "2025-12-12", "title": "Insider transaction", "accession": "0001683168-25-009113", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 2, "buy_sum": 128708.0, "sell_n": 0, "sell_sum": 0, "net": 128708.0, "insiders": 2, "first_date": "2026-01-07", "last_date": "2026-01-07"}, "metrics": {"ticker": "PMCB", "has_prices": true, "as_of": "2026-08-14", "last": 0.551, "prev_close": 0.55, "change": 0.0010000000000000009, "change_pct": 0.0018181818181818197, "session_volume": 132379.0, "vwap_5": 0.5483843471197187, "vwap_20": 0.5876973755730858, "vwap_60": 0.7028005658111741, "vwap_250": 1.0591019998864744, "high_52w": 1.22, "low_52w": 0.546, "avg_volume_20": 132571.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001683168-26-002630", "src": "INSIDERS", "ticker": "PMCB", "cik": "1157075", "company": "PharmaCyte Biotech, Inc.", "company_raw": "PharmaCyte Biotech, Inc.", "who": "Michael M. Abecassis", "who_key": "Abecassis Michael M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on PMCB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1157075/000168316826002630/0001683168-26-002630-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311924}, {"id": "0001683168-26-002631", "src": "INSIDERS", "ticker": "PMCB", "cik": "1157075", "company": "PharmaCyte Biotech, Inc.", "company_raw": "PharmaCyte Biotech, Inc.", "who": "Jonathan Schechter", "who_key": "SCHECHTER JONATHAN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on PMCB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1157075/000168316826002631/0001683168-26-002631-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311924}, {"id": "0001683168-26-002632", "src": "INSIDERS", "ticker": "PMCB", "cik": "1157075", "company": "PharmaCyte Biotech, Inc.", "company_raw": "PharmaCyte Biotech, Inc.", "who": "Wayne Remell Walker", "who_key": "WALKER WAYNE REMELL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on PMCB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1157075/000168316826002632/0001683168-26-002632-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311924}, {"id": "0001683168-26-002633", "src": "INSIDERS", "ticker": "PMCB", "cik": "1157075", "company": "PharmaCyte Biotech, Inc.", "company_raw": "PharmaCyte Biotech, Inc.", "who": "Robert Weinstein", "who_key": "WEINSTEIN ROBERT", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on PMCB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1157075/000168316826002633/0001683168-26-002633-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311924}, {"id": "0001683168-26-005619", "src": "INSIDERS", "ticker": "PMCB", "cik": "1157075", "company": "PharmaCyte Biotech, Inc.", "company_raw": "PharmaCyte Biotech, Inc.", "who": "Robert Weinstein", "who_key": "WEINSTEIN ROBERT", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on PMCB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1157075/000168316826005619/0001683168-26-005619-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311924}, {"id": "0001683168-26-005620", "src": "INSIDERS", "ticker": "PMCB", "cik": "1157075", "company": "PharmaCyte Biotech, Inc.", "company_raw": "PharmaCyte Biotech, Inc.", "who": "Jonathan Schechter", "who_key": "SCHECHTER JONATHAN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on PMCB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1157075/000168316826005620/0001683168-26-005620-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311924}, {"id": "0001683168-26-005621", "src": "INSIDERS", "ticker": "PMCB", "cik": "1157075", "company": "PharmaCyte Biotech, Inc.", "company_raw": "PharmaCyte Biotech, Inc.", "who": "Michael M. Abecassis", "who_key": "Abecassis Michael M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on PMCB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1157075/000168316826005621/0001683168-26-005621-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311924}, {"id": "0001683168-26-005622", "src": "INSIDERS", "ticker": "PMCB", "cik": "1157075", "company": "PharmaCyte Biotech, Inc.", "company_raw": "PharmaCyte Biotech, Inc.", "who": "Wayne Remell Walker", "who_key": "WALKER WAYNE REMELL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on PMCB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1157075/000168316826005622/0001683168-26-005622-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311924}, {"id": "0001683168-26-000147", "src": "INSIDERS", "ticker": "PMCB", "cik": "1157075", "company": "PharmaCyte Biotech, Inc.", "company_raw": "PharmaCyte Biotech, Inc.", "who": "Jonathan Schechter", "who_key": "SCHECHTER JONATHAN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 48232.0, "score": 37.6, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Board insider adds $48K of PMCB", "source_url": "https://www.sec.gov/Archives/edgar/data/1157075/000168316826000147/0001683168-26-000147-index.htm", "trade_date": "2026-01-07", "timestamp": "2026-01-07", "mins": 431444}, {"id": "0001683168-26-000148", "src": "INSIDERS", "ticker": "PMCB", "cik": "1157075", "company": "PharmaCyte Biotech, Inc.", "company_raw": "PharmaCyte Biotech, Inc.", "who": "Joshua Silverman", "who_key": "Silverman Joshua", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 80476.0, "score": 49.5, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO loads up: $80K into PMCB", "source_url": "https://www.sec.gov/Archives/edgar/data/1157075/000168316826000148/0001683168-26-000148-index.htm", "trade_date": "2026-01-07", "timestamp": "2026-01-07", "mins": 431444}, {"id": "0001683168-25-009112", "src": "INSIDERS", "ticker": "PMCB", "cik": "1157075", "company": "PharmaCyte Biotech, Inc.", "company_raw": "PharmaCyte Biotech, Inc.", "who": "Michael M. Abecassis", "who_key": "Abecassis Michael M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 17212.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on PMCB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1157075/000168316825009112/0001683168-25-009112-index.htm", "trade_date": "2025-12-12", "timestamp": "2025-12-12", "mins": 468884}, {"id": "0001683168-25-009113", "src": "INSIDERS", "ticker": "PMCB", "cik": "1157075", "company": "PharmaCyte Biotech, Inc.", "company_raw": "PharmaCyte Biotech, Inc.", "who": "Jonathan Schechter", "who_key": "SCHECHTER JONATHAN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 68850.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on PMCB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1157075/000168316825009113/0001683168-25-009113-index.htm", "trade_date": "2025-12-12", "timestamp": "2025-12-12", "mins": 468884}, {"id": "0001683168-25-009114", "src": "INSIDERS", "ticker": "PMCB", "cik": "1157075", "company": "PharmaCyte Biotech, Inc.", "company_raw": "PharmaCyte Biotech, Inc.", "who": "Joshua Silverman", "who_key": "Silverman Joshua", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 263925.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO files routine paperwork on PMCB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1157075/000168316825009114/0001683168-25-009114-index.htm", "trade_date": "2025-12-12", "timestamp": "2025-12-12", "mins": 468884}, {"id": "0001683168-25-009115", "src": "INSIDERS", "ticker": "PMCB", "cik": "1157075", "company": "PharmaCyte Biotech, Inc.", "company_raw": "PharmaCyte Biotech, Inc.", "who": "Wayne Remell Walker", "who_key": "WALKER WAYNE REMELL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 17212.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on PMCB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1157075/000168316825009115/0001683168-25-009115-index.htm", "trade_date": "2025-12-12", "timestamp": "2025-12-12", "mins": 468884}, {"id": "0001683168-25-009116", "src": "INSIDERS", "ticker": "PMCB", "cik": "1157075", "company": "PharmaCyte Biotech, Inc.", "company_raw": "PharmaCyte Biotech, Inc.", "who": "Robert Weinstein", "who_key": "WEINSTEIN ROBERT", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 34425.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on PMCB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1157075/000168316825009116/0001683168-25-009116-index.htm", "trade_date": "2025-12-12", "timestamp": "2025-12-12", "mins": 468884}, {"id": "0001683168-24-004915", "src": "INSIDERS", "ticker": "PMCB", "cik": "1157075", "company": "PharmaCyte Biotech, Inc.", "company_raw": "PharmaCyte Biotech, Inc.", "who": "Michael M. Abecassis", "who_key": "Abecassis Michael M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on PMCB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1157075/000168316824004915/0001683168-24-004915-index.htm", "trade_date": "2024-04-30", "timestamp": "2024-04-30", "mins": 1319924}, {"id": "0001683168-24-004916", "src": "INSIDERS", "ticker": "PMCB", "cik": "1157075", "company": "PharmaCyte Biotech, Inc.", "company_raw": "PharmaCyte Biotech, Inc.", "who": "Jonathan Schechter", "who_key": "SCHECHTER JONATHAN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on PMCB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1157075/000168316824004916/0001683168-24-004916-index.htm", "trade_date": "2024-04-30", "timestamp": "2024-04-30", "mins": 1319924}, {"id": "0001683168-24-004917", "src": "INSIDERS", "ticker": "PMCB", "cik": "1157075", "company": "PharmaCyte Biotech, Inc.", "company_raw": "PharmaCyte Biotech, Inc.", "who": "Wayne Remell Walker", "who_key": "WALKER WAYNE REMELL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on PMCB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1157075/000168316824004917/0001683168-24-004917-index.htm", "trade_date": "2024-04-30", "timestamp": "2024-04-30", "mins": 1319924}, {"id": "0001683168-24-004918", "src": "INSIDERS", "ticker": "PMCB", "cik": "1157075", "company": "PharmaCyte Biotech, Inc.", "company_raw": "PharmaCyte Biotech, Inc.", "who": "Robert Weinstein", "who_key": "WEINSTEIN ROBERT", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on PMCB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1157075/000168316824004918/0001683168-24-004918-index.htm", "trade_date": "2024-04-30", "timestamp": "2024-04-30", "mins": 1319924}, {"id": "0001683168-23-008429", "src": "INSIDERS", "ticker": "PMCB", "cik": "1157075", "company": "PharmaCyte Biotech, Inc.", "company_raw": "PharmaCyte Biotech, Inc.", "who": "Michael M. Abecassis", "who_key": "Abecassis Michael M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on PMCB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1157075/000168316823008429/0001683168-23-008429-index.htm", "trade_date": "2023-11-20", "timestamp": "2023-11-20", "mins": 1553204}, {"id": "0001683168-23-008430", "src": "INSIDERS", "ticker": "PMCB", "cik": "1157075", "company": "PharmaCyte Biotech, Inc.", "company_raw": "PharmaCyte Biotech, Inc.", "who": "Jonathan Schechter", "who_key": "SCHECHTER JONATHAN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on PMCB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1157075/000168316823008430/0001683168-23-008430-index.htm", "trade_date": "2023-11-20", "timestamp": "2023-11-20", "mins": 1553204}, {"id": "0001683168-23-008431", "src": "INSIDERS", "ticker": "PMCB", "cik": "1157075", "company": "PharmaCyte Biotech, Inc.", "company_raw": "PharmaCyte Biotech, Inc.", "who": "Joshua Silverman", "who_key": "Silverman Joshua", "role": "Interim CEO, Interim President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO files routine paperwork on PMCB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1157075/000168316823008431/0001683168-23-008431-index.htm", "trade_date": "2023-11-20", "timestamp": "2023-11-20", "mins": 1553204}, {"id": "0001683168-23-008432", "src": "INSIDERS", "ticker": "PMCB", "cik": "1157075", "company": "PharmaCyte Biotech, Inc.", "company_raw": "PharmaCyte Biotech, Inc.", "who": "Carlos Trujillo", "who_key": "Trujillo Carlos", "role": "Chief Financial Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CFO files routine paperwork on PMCB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1157075/000168316823008432/0001683168-23-008432-index.htm", "trade_date": "2023-11-20", "timestamp": "2023-11-20", "mins": 1553204}, {"id": "0001683168-23-008433", "src": "INSIDERS", "ticker": "PMCB", "cik": "1157075", "company": "PharmaCyte Biotech, Inc.", "company_raw": "PharmaCyte Biotech, Inc.", "who": "Wayne Remell Walker", "who_key": "WALKER WAYNE REMELL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on PMCB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1157075/000168316823008433/0001683168-23-008433-index.htm", "trade_date": "2023-11-20", "timestamp": "2023-11-20", "mins": 1553204}, {"id": "0001683168-23-008434", "src": "INSIDERS", "ticker": "PMCB", "cik": "1157075", "company": "PharmaCyte Biotech, Inc.", "company_raw": "PharmaCyte Biotech, Inc.", "who": "Robert Weinstein", "who_key": "WEINSTEIN ROBERT", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on PMCB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1157075/000168316823008434/0001683168-23-008434-index.htm", "trade_date": "2023-11-20", "timestamp": "2023-11-20", "mins": 1553204}, {"id": "0001683168-22-008706", "src": "INSIDERS", "ticker": "PMCB", "cik": "1157075", "company": "PharmaCyte Biotech, Inc.", "company_raw": "PharmaCyte Biotech, Inc.", "who": "Daniel Allen", "who_key": "Allen Daniel", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on PMCB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1157075/000168316822008706/0001683168-22-008706-index.htm", "trade_date": "2022-12-28", "timestamp": "2022-12-28", "mins": 2024084}, {"id": "0001683168-22-008707", "src": "INSIDERS", "ticker": "PMCB", "cik": "1157075", "company": "PharmaCyte Biotech, Inc.", "company_raw": "PharmaCyte Biotech, Inc.", "who": "Daniel Stuart Farb", "who_key": "Farb Daniel Stuart", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on PMCB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1157075/000168316822008707/0001683168-22-008707-index.htm", "trade_date": "2022-12-28", "timestamp": "2022-12-28", "mins": 2024084}], "recent_buys": [{"id": "0001683168-26-000148", "src": "INSIDERS", "ticker": "PMCB", "cik": "1157075", "company": "PharmaCyte Biotech, Inc.", "company_raw": "PharmaCyte Biotech, Inc.", "who": "Joshua Silverman", "who_key": "Silverman Joshua", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 80476.0, "score": 49.5, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO loads up: $80K into PMCB", "source_url": "https://www.sec.gov/Archives/edgar/data/1157075/000168316826000148/0001683168-26-000148-index.htm", "trade_date": "2026-01-07", "timestamp": "2026-01-07", "mins": 431444}, {"id": "0001683168-26-000147", "src": "INSIDERS", "ticker": "PMCB", "cik": "1157075", "company": "PharmaCyte Biotech, Inc.", "company_raw": "PharmaCyte Biotech, Inc.", "who": "Jonathan Schechter", "who_key": "SCHECHTER JONATHAN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 48232.0, "score": 37.6, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Board insider adds $48K of PMCB", "source_url": "https://www.sec.gov/Archives/edgar/data/1157075/000168316826000147/0001683168-26-000147-index.htm", "trade_date": "2026-01-07", "timestamp": "2026-01-07", "mins": 431444}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "PharmaCyte  Biotech, Inc. - Common Stock", "new_value": "PharmaCyte Biotech, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001157075", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001157075", "applied": 1, "detected_at": "2026-10-27T02:34:00.187857"}]}, "key_people": [{"who": "Joshua Silverman", "who_key": "Silverman Joshua", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 80476.0, "sold": 0, "net": 80476.0, "trades": 1, "top_score": 49.5, "lean": "buying", "history": [{"action": "BUY", "amount": 80476.0, "date": "2026-01-07", "score": 49.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1157075/000168316826000148/0001683168-26-000148-index.htm"}], "latest": {"action": "BUY", "amount": 80476.0, "date": "2026-01-07", "score": 49.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1157075/000168316826000148/0001683168-26-000148-index.htm"}}, {"who": "Jonathan Schechter", "who_key": "SCHECHTER JONATHAN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 48232.0, "sold": 0, "net": 48232.0, "trades": 1, "top_score": 37.6, "lean": "buying", "history": [{"action": "BUY", "amount": 48232.0, "date": "2026-01-07", "score": 37.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1157075/000168316826000147/0001683168-26-000147-index.htm"}], "latest": {"action": "BUY", "amount": 48232.0, "date": "2026-01-07", "score": 37.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1157075/000168316826000147/0001683168-26-000147-index.htm"}}], "activity": [], "announcements": [{"form": "10-K", "date": "2026-07-29", "title": "FORM 10-K FOR APRIL 2026", "accession": "0001683168-26-005836", "price_sensitive": true}, {"form": "4/A", "date": "2026-07-17", "title": "Form 4/A", "accession": "0001683168-26-005622", "price_sensitive": false}, {"form": "4/A", "date": "2026-07-17", "title": "Form 4/A", "accession": "0001683168-26-005621", "price_sensitive": false}, {"form": "4/A", "date": "2026-07-17", "title": "Form 4/A", "accession": "0001683168-26-005620", "price_sensitive": false}, {"form": "4/A", "date": "2026-07-17", "title": "Form 4/A", "accession": "0001683168-26-005619", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "Insider transaction", "accession": "0001683168-26-002633", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "Insider transaction", "accession": "0001683168-26-002632", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "Insider transaction", "accession": "0001683168-26-002631", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "Insider transaction", "accession": "0001683168-26-002630", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-02", "title": "FORM 8-K", "accession": "0001683168-26-002613", "price_sensitive": true}, {"form": "4", "date": "2026-03-18", "title": "Insider transaction", "accession": "0001683168-26-001989", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-03-18", "title": "Form SCHEDULE 13G", "accession": "0001683168-26-001988", "price_sensitive": false}, {"form": "10-Q", "date": "2026-03-17", "title": "FORM 10-Q FOR JAN 2026", "accession": "0001683168-26-001917", "price_sensitive": true}, {"form": "ARS", "date": "2026-03-09", "title": "ANNUAL REPORT", "accession": "0001683168-26-001600", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-09", "title": "DEFINITIVE PROXY STATEMENT", "accession": "0001683168-26-001593", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-02-27", "title": "PRELIMINARY PROXY STATEMENT", "accession": "0001683168-26-001363", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-13", "title": "Form SCHEDULE 13G/A", "accession": "0001213900-26-016526", "price_sensitive": false}, {"form": "4", "date": "2026-01-07", "title": "Insider transaction", "accession": "0001683168-26-000148", "price_sensitive": false}, {"form": "4", "date": "2026-01-07", "title": "Insider transaction", "accession": "0001683168-26-000147", "price_sensitive": false}, {"form": "10-Q", "date": "2025-12-18", "title": "FORM 10-Q FOR OCT 2025", "accession": "0001683168-25-009259", "price_sensitive": true}, {"form": "NT 10-Q", "date": "2025-12-15", "title": "EXTENSION", "accession": "0001683168-25-009154", "price_sensitive": false}, {"form": "4", "date": "2025-12-12", "title": "Insider transaction", "accession": "0001683168-25-009116", "price_sensitive": false}, {"form": "4", "date": "2025-12-12", "title": "Insider transaction", "accession": "0001683168-25-009115", "price_sensitive": false}, {"form": "4", "date": "2025-12-12", "title": "Insider transaction", "accession": "0001683168-25-009114", "price_sensitive": false}, {"form": "4", "date": "2025-12-12", "title": "Insider transaction", "accession": "0001683168-25-009113", "price_sensitive": false}], "performance": {"ticker": "PMCB", "has_prices": true, "summary": {"n": 2, "avg": -0.33614457831325295, "win_rate": 0.0, "best": -0.33614457831325295, "worst": -0.33614457831325295, "as_of": "2026-08-14"}, "buys": [{"who": "Silverman Joshua", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and President, Director", "amount": 80476.0, "date": "2026-01-07", "score": 49.5, "ref_price": 0.83, "return": -0.33614457831325295}, {"who": "SCHECHTER JONATHAN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 48232.0, "date": "2026-01-07", "score": 37.6, "ref_price": 0.83, "return": -0.33614457831325295}]}, "price_series": [{"date": "2016-08-15", "close": 56.3433, "volume": 1466.0}, {"date": "2016-08-16", "close": 58.209, "volume": 727.0}, {"date": "2016-08-17", "close": 58.3582, "volume": 896.0}, {"date": "2016-08-18", "close": 60.2985, "volume": 1019.0}, {"date": "2016-08-19", "close": 59.7015, "volume": 595.0}, {"date": "2016-08-22", "close": 61.9403, "volume": 9379.0}, {"date": "2016-08-23", "close": 60.2985, "volume": 1688.0}, {"date": "2016-08-24", "close": 59.7015, "volume": 1097.0}, {"date": "2016-08-25", "close": 58.209, "volume": 751.0}, {"date": "2016-08-26", "close": 59.7015, "volume": 1023.0}, {"date": "2016-08-29", "close": 56.7164, "volume": 1004.0}, {"date": "2016-08-30", "close": 56.5672, "volume": 921.0}, {"date": "2016-08-31", "close": 54.906, "volume": 757.0}, {"date": "2016-09-01", "close": 52.8358, "volume": 1172.0}, {"date": "2016-09-02", "close": 59.5522, "volume": 400.0}, {"date": "2016-09-06", "close": 54.4761, "volume": 923.0}, {"date": "2016-09-07", "close": 55.2239, "volume": 1098.0}, {"date": "2016-09-08", "close": 55.9701, "volume": 1007.0}, {"date": "2016-09-09", "close": 53.7313, "volume": 1010.0}, {"date": "2016-09-12", "close": 52.2388, "volume": 1668.0}, {"date": "2016-09-13", "close": 46.2687, "volume": 3830.0}, {"date": "2016-09-14", "close": 46.2687, "volume": 1550.0}, {"date": "2016-09-15", "close": 46.2687, "volume": 1732.0}, {"date": "2016-09-16", "close": 45.9701, "volume": 1085.0}, {"date": "2016-09-19", "close": 46.2687, "volume": 1024.0}, {"date": "2016-09-20", "close": 45.5224, "volume": 987.0}, {"date": "2016-09-21", "close": 45.8209, "volume": 823.0}, {"date": "2016-09-22", "close": 45.6716, "volume": 1294.0}, {"date": "2016-09-23", "close": 45.3731, "volume": 1115.0}, {"date": "2016-09-26", "close": 45.2239, "volume": 1260.0}, {"date": "2016-09-27", "close": 42.6866, "volume": 3207.0}, {"date": "2016-09-28", "close": 46.2687, "volume": 1221.0}, {"date": "2016-09-29", "close": 49.8507, "volume": 1090.0}, {"date": "2016-09-30", "close": 52.2388, "volume": 3971.0}, {"date": "2016-10-03", "close": 53.7313, "volume": 1712.0}, {"date": "2016-10-04", "close": 67.1642, "volume": 5858.0}, {"date": "2016-10-05", "close": 61.1791, "volume": 4311.0}, {"date": "2016-10-06", "close": 58.9552, "volume": 1184.0}, {"date": "2016-10-07", "close": 56.5537, "volume": 1057.0}, {"date": "2016-10-10", "close": 58.9552, "volume": 1527.0}, {"date": "2016-10-11", "close": 54.4776, "volume": 752.0}, {"date": "2016-10-12", "close": 56.4179, "volume": 1257.0}, {"date": "2016-10-13", "close": 52.9851, "volume": 782.0}, {"date": "2016-10-14", "close": 52.5373, "volume": 1827.0}, {"date": "2016-10-17", "close": 53.7313, "volume": 1147.0}, {"date": "2016-10-18", "close": 59.403, "volume": 2807.0}, {"date": "2016-10-19", "close": 58.9552, "volume": 3992.0}, {"date": "2016-10-20", "close": 55.9701, "volume": 1937.0}, {"date": "2016-10-21", "close": 57.9104, "volume": 4940.0}, {"date": "2016-10-24", "close": 60.0, "volume": 8136.0}, {"date": "2016-10-25", "close": 62.5373, "volume": 8809.0}, {"date": "2016-10-26", "close": 61.0448, "volume": 5137.0}, {"date": "2016-10-27", "close": 57.4627, "volume": 3147.0}, {"date": "2016-10-28", "close": 56.5522, "volume": 1965.0}, {"date": "2016-10-31", "close": 55.2239, "volume": 2240.0}, {"date": "2016-11-01", "close": 56.7164, "volume": 3210.0}, {"date": "2016-11-02", "close": 55.2239, "volume": 1352.0}, {"date": "2016-11-03", "close": 52.2388, "volume": 1986.0}, {"date": "2016-11-04", "close": 51.8657, "volume": 1447.0}, {"date": "2016-11-07", "close": 50.8209, "volume": 2012.0}, {"date": "2016-11-08", "close": 49.2537, "volume": 3693.0}, {"date": "2016-11-09", "close": 44.7761, "volume": 4636.0}, {"date": "2016-11-10", "close": 45.0746, "volume": 5732.0}, {"date": "2016-11-11", "close": 42.5373, "volume": 3071.0}, {"date": "2016-11-14", "close": 55.0299, "volume": 2492.0}, {"date": "2016-11-15", "close": 52.2388, "volume": 1126.0}, {"date": "2016-11-16", "close": 59.7015, "volume": 4617.0}, {"date": "2016-11-17", "close": 82.2388, "volume": 13107.0}, {"date": "2016-11-18", "close": 78.6567, "volume": 5635.0}, {"date": "2016-11-21", "close": 69.1045, "volume": 2885.0}, {"date": "2016-11-22", "close": 67.1642, "volume": 2268.0}, {"date": "2016-11-23", "close": 71.6418, "volume": 1769.0}, {"date": "2016-11-25", "close": 74.6269, "volume": 1400.0}, {"date": "2016-11-28", "close": 74.3284, "volume": 1327.0}, {"date": "2016-11-29", "close": 105.8209, "volume": 18051.0}, {"date": "2016-11-30", "close": 97.0149, "volume": 13445.0}, {"date": "2016-12-01", "close": 100.7463, "volume": 4014.0}, {"date": "2016-12-02", "close": 104.7761, "volume": 3456.0}, {"date": "2016-12-05", "close": 125.1836, "volume": 11178.0}, {"date": "2016-12-06", "close": 133.5821, "volume": 8517.0}, {"date": "2016-12-07", "close": 170.1493, "volume": 11552.0}, {"date": "2016-12-08", "close": 233.5821, "volume": 17949.0}, {"date": "2016-12-09", "close": 179.403, "volume": 15760.0}, {"date": "2016-12-12", "close": 191.0448, "volume": 9359.0}, {"date": "2016-12-13", "close": 188.2836, "volume": 4500.0}, {"date": "2016-12-14", "close": 208.9552, "volume": 4839.0}, {"date": "2016-12-15", "close": 208.9552, "volume": 4057.0}, {"date": "2016-12-16", "close": 209.7015, "volume": 1741.0}, {"date": "2016-12-19", "close": 214.9254, "volume": 2017.0}, {"date": "2016-12-20", "close": 226.8657, "volume": 4868.0}, {"date": "2016-12-21", "close": 225.0597, "volume": 7962.0}, {"date": "2016-12-22", "close": 206.7164, "volume": 4626.0}, {"date": "2016-12-23", "close": 196.2672, "volume": 4016.0}, {"date": "2016-12-27", "close": 219.403, "volume": 3024.0}, {"date": "2016-12-28", "close": 218.6567, "volume": 2508.0}, {"date": "2016-12-29", "close": 223.8806, "volume": 1211.0}, {"date": "2016-12-30", "close": 222.2388, "volume": 2906.0}, {"date": "2017-01-03", "close": 213.4179, "volume": 2460.0}, {"date": "2017-01-04", "close": 202.8358, "volume": 4486.0}, {"date": "2017-01-05", "close": 196.2687, "volume": 3766.0}, {"date": "2017-01-06", "close": 168.6567, "volume": 9310.0}, {"date": "2017-01-09", "close": 179.1045, "volume": 2567.0}, {"date": "2017-01-10", "close": 180.597, "volume": 2753.0}, {"date": "2017-01-11", "close": 180.597, "volume": 2137.0}, {"date": "2017-01-12", "close": 174.6269, "volume": 2201.0}, {"date": "2017-01-13", "close": 179.1045, "volume": 2888.0}, {"date": "2017-01-17", "close": 177.6119, "volume": 4626.0}, {"date": "2017-01-18", "close": 179.1045, "volume": 3151.0}, {"date": "2017-01-19", "close": 174.4776, "volume": 2761.0}, {"date": "2017-01-20", "close": 174.6269, "volume": 1170.0}, {"date": "2017-01-23", "close": 172.9851, "volume": 1425.0}, {"date": "2017-01-24", "close": 174.6269, "volume": 3296.0}, {"date": "2017-01-25", "close": 173.7313, "volume": 1106.0}, {"date": "2017-01-26", "close": 159.7015, "volume": 6277.0}, {"date": "2017-01-27", "close": 164.1791, "volume": 1972.0}, {"date": "2017-01-30", "close": 168.6567, "volume": 3951.0}, {"date": "2017-01-31", "close": 170.8955, "volume": 1311.0}, {"date": "2017-02-01", "close": 170.7463, "volume": 1265.0}, {"date": "2017-02-02", "close": 171.6418, "volume": 1308.0}, {"date": "2017-02-03", "close": 173.4328, "volume": 1544.0}, {"date": "2017-02-06", "close": 175.4985, "volume": 2607.0}, {"date": "2017-02-07", "close": 185.3731, "volume": 3510.0}, {"date": "2017-02-08", "close": 161.194, "volume": 5384.0}, {"date": "2017-02-09", "close": 156.2687, "volume": 1941.0}, {"date": "2017-02-10", "close": 153.5821, "volume": 1587.0}, {"date": "2017-02-13", "close": 167.9104, "volume": 2308.0}, {"date": "2017-02-14", "close": 165.6716, "volume": 1253.0}, {"date": "2017-02-15", "close": 170.1493, "volume": 1287.0}, {"date": "2017-02-16", "close": 168.6567, "volume": 1135.0}, {"date": "2017-02-17", "close": 171.6418, "volume": 896.0}, {"date": "2017-02-21", "close": 164.0299, "volume": 1810.0}, {"date": "2017-02-22", "close": 158.209, "volume": 2986.0}, {"date": "2017-02-23", "close": 168.6567, "volume": 2959.0}, {"date": "2017-02-24", "close": 164.9254, "volume": 1774.0}, {"date": "2017-02-27", "close": 164.9254, "volume": 1872.0}, {"date": "2017-02-28", "close": 165.9701, "volume": 929.0}, {"date": "2017-03-01", "close": 162.0896, "volume": 1175.0}, {"date": "2017-03-02", "close": 158.9328, "volume": 2150.0}, {"date": "2017-03-03", "close": 161.1791, "volume": 1159.0}, {"date": "2017-03-06", "close": 158.209, "volume": 949.0}, {"date": "2017-03-07", "close": 158.209, "volume": 1764.0}, {"date": "2017-03-08", "close": 157.4627, "volume": 1215.0}, {"date": "2017-03-09", "close": 155.2239, "volume": 1684.0}, {"date": "2017-03-10", "close": 155.6716, "volume": 748.0}, {"date": "2017-03-13", "close": 150.0, "volume": 1387.0}, {"date": "2017-03-14", "close": 149.2537, "volume": 2901.0}, {"date": "2017-03-15", "close": 151.4925, "volume": 955.0}, {"date": "2017-03-16", "close": 147.7612, "volume": 734.0}, {"date": "2017-03-17", "close": 133.0597, "volume": 5223.0}, {"date": "2017-03-20", "close": 144.7761, "volume": 1044.0}, {"date": "2017-03-21", "close": 140.2985, "volume": 826.0}, {"date": "2017-03-22", "close": 146.2687, "volume": 1391.0}, {"date": "2017-03-23", "close": 147.6119, "volume": 733.0}, {"date": "2017-03-24", "close": 144.0299, "volume": 933.0}, {"date": "2017-03-27", "close": 143.2836, "volume": 1126.0}, {"date": "2017-03-28", "close": 145.5224, "volume": 1369.0}, {"date": "2017-03-29", "close": 149.2537, "volume": 820.0}, {"date": "2017-03-30", "close": 146.2687, "volume": 935.0}, {"date": "2017-03-31", "close": 147.0149, "volume": 1792.0}, {"date": "2017-04-03", "close": 146.8657, "volume": 960.0}, {"date": "2017-04-04", "close": 148.5075, "volume": 993.0}, {"date": "2017-04-05", "close": 146.2687, "volume": 1164.0}, {"date": "2017-04-06", "close": 143.2836, "volume": 657.0}, {"date": "2017-04-07", "close": 140.4478, "volume": 454.0}, {"date": "2017-04-10", "close": 144.0299, "volume": 832.0}, {"date": "2017-04-11", "close": 144.3284, "volume": 719.0}, {"date": "2017-04-12", "close": 140.2985, "volume": 3796.0}, {"date": "2017-04-13", "close": 139.5149, "volume": 626.0}, {"date": "2017-04-17", "close": 134.3284, "volume": 2177.0}, {"date": "2017-04-18", "close": 124.7015, "volume": 3383.0}, {"date": "2017-04-19", "close": 124.2836, "volume": 2892.0}, {"date": "2017-04-20", "close": 120.8955, "volume": 2076.0}, {"date": "2017-04-21", "close": 119.2537, "volume": 1470.0}, {"date": "2017-04-24", "close": 109.7015, "volume": 3210.0}, {"date": "2017-04-25", "close": 117.6119, "volume": 1833.0}, {"date": "2017-04-26", "close": 117.1642, "volume": 1101.0}, {"date": "2017-04-27", "close": 117.0149, "volume": 626.0}, {"date": "2017-04-28", "close": 116.2687, "volume": 763.0}, {"date": "2017-05-01", "close": 109.5522, "volume": 1148.0}, {"date": "2017-05-02", "close": 109.7015, "volume": 1496.0}, {"date": "2017-05-03", "close": 101.3433, "volume": 3243.0}, {"date": "2017-05-04", "close": 98.5075, "volume": 3494.0}, {"date": "2017-05-05", "close": 91.0448, "volume": 1831.0}, {"date": "2017-05-08", "close": 80.597, "volume": 9280.0}, {"date": "2017-05-09", "close": 73.8806, "volume": 6520.0}, {"date": "2017-05-10", "close": 79.1045, "volume": 6013.0}, {"date": "2017-05-11", "close": 76.8657, "volume": 2309.0}, {"date": "2017-05-12", "close": 85.0746, "volume": 2064.0}, {"date": "2017-05-15", "close": 97.0149, "volume": 3129.0}, {"date": "2017-05-16", "close": 111.9403, "volume": 4219.0}, {"date": "2017-05-17", "close": 121.6418, "volume": 2548.0}, {"date": "2017-05-18", "close": 120.8955, "volume": 1624.0}, {"date": "2017-05-19", "close": 114.9254, "volume": 823.0}, {"date": "2017-05-22", "close": 112.6194, "volume": 547.0}, {"date": "2017-05-23", "close": 98.5075, "volume": 1066.0}, {"date": "2017-05-24", "close": 104.4776, "volume": 923.0}, {"date": "2017-05-25", "close": 104.4776, "volume": 844.0}, {"date": "2017-05-26", "close": 105.8209, "volume": 655.0}, {"date": "2017-05-30", "close": 105.8209, "volume": 700.0}, {"date": "2017-05-31", "close": 97.0149, "volume": 2658.0}, {"date": "2017-06-01", "close": 99.8507, "volume": 3740.0}, {"date": "2017-06-02", "close": 104.3284, "volume": 5444.0}, {"date": "2017-06-05", "close": 100.0, "volume": 1047.0}, {"date": "2017-06-06", "close": 96.8657, "volume": 1478.0}, {"date": "2017-06-07", "close": 94.7761, "volume": 522.0}, {"date": "2017-06-08", "close": 89.5522, "volume": 2110.0}, {"date": "2017-06-09", "close": 96.8657, "volume": 481.0}, {"date": "2017-06-12", "close": 89.8507, "volume": 1073.0}, {"date": "2017-06-13", "close": 88.8254, "volume": 1916.0}, {"date": "2017-06-14", "close": 89.5522, "volume": 3042.0}, {"date": "2017-06-15", "close": 90.1493, "volume": 850.0}, {"date": "2017-06-16", "close": 90.2985, "volume": 1934.0}, {"date": "2017-06-19", "close": 87.3134, "volume": 627.0}, {"date": "2017-06-20", "close": 85.8224, "volume": 1774.0}, {"date": "2017-06-21", "close": 89.2537, "volume": 1135.0}, {"date": "2017-06-22", "close": 82.0896, "volume": 4522.0}, {"date": "2017-06-23", "close": 82.0896, "volume": 2406.0}, {"date": "2017-06-26", "close": 81.3433, "volume": 2315.0}, {"date": "2017-06-27", "close": 79.8507, "volume": 1733.0}, {"date": "2017-06-28", "close": 79.2537, "volume": 836.0}, {"date": "2017-06-29", "close": 82.0896, "volume": 728.0}, {"date": "2017-06-30", "close": 83.791, "volume": 526.0}, {"date": "2017-07-03", "close": 86.5672, "volume": 295.0}, {"date": "2017-07-05", "close": 89.403, "volume": 571.0}, {"date": "2017-07-06", "close": 98.3582, "volume": 1264.0}, {"date": "2017-07-07", "close": 100.0, "volume": 719.0}, {"date": "2017-07-10", "close": 108.7716, "volume": 2042.0}, {"date": "2017-07-11", "close": 104.4851, "volume": 895.0}, {"date": "2017-07-12", "close": 105.9701, "volume": 850.0}, {"date": "2017-07-13", "close": 105.3731, "volume": 705.0}, {"date": "2017-07-14", "close": 104.4776, "volume": 1020.0}, {"date": "2017-07-17", "close": 121.4925, "volume": 2747.0}, {"date": "2017-07-18", "close": 132.8358, "volume": 3204.0}, {"date": "2017-07-19", "close": 117.4627, "volume": 3343.0}, {"date": "2017-07-20", "close": 111.9403, "volume": 721.0}, {"date": "2017-07-21", "close": 116.403, "volume": 1745.0}, {"date": "2017-07-24", "close": 119.2537, "volume": 1160.0}, {"date": "2017-07-25", "close": 122.3881, "volume": 1701.0}, {"date": "2017-07-26", "close": 122.3881, "volume": 2057.0}, {"date": "2017-07-27", "close": 122.2388, "volume": 1337.0}, {"date": "2017-07-28", "close": 113.1343, "volume": 1387.0}, {"date": "2017-07-31", "close": 114.9254, "volume": 902.0}, {"date": "2017-08-01", "close": 110.5224, "volume": 561.0}, {"date": "2017-08-02", "close": 106.0, "volume": 824.0}, {"date": "2017-08-03", "close": 108.9552, "volume": 726.0}, {"date": "2017-08-04", "close": 106.2687, "volume": 1159.0}, {"date": "2017-08-07", "close": 105.9403, "volume": 942.0}, {"date": "2017-08-08", "close": 104.4642, "volume": 999.0}, {"date": "2017-08-09", "close": 103.0, "volume": 553.0}, {"date": "2017-08-10", "close": 105.9701, "volume": 577.0}, {"date": "2017-08-11", "close": 101.4925, "volume": 1006.0}, {"date": "2017-08-14", "close": 97.0149, "volume": 1647.0}, {"date": "2017-08-15", "close": 97.0149, "volume": 829.0}, {"date": "2017-08-16", "close": 97.0149, "volume": 571.0}, {"date": "2017-08-17", "close": 97.7612, "volume": 266.0}, {"date": "2017-08-18", "close": 98.5075, "volume": 412.0}, {"date": "2017-08-21", "close": 98.5075, "volume": 927.0}, {"date": "2017-08-22", "close": 94.7761, "volume": 826.0}, {"date": "2017-08-23", "close": 95.0746, "volume": 547.0}, {"date": "2017-08-24", "close": 95.3731, "volume": 297.0}, {"date": "2017-08-25", "close": 95.3731, "volume": 269.0}, {"date": "2017-08-28", "close": 95.1493, "volume": 551.0}, {"date": "2017-08-29", "close": 95.3731, "volume": 389.0}, {"date": "2017-08-30", "close": 91.791, "volume": 546.0}, {"date": "2017-08-31", "close": 89.5522, "volume": 1314.0}, {"date": "2017-09-01", "close": 89.5522, "volume": 979.0}, {"date": "2017-09-05", "close": 87.3134, "volume": 683.0}, {"date": "2017-09-06", "close": 88.0597, "volume": 915.0}, {"date": "2017-09-07", "close": 89.5522, "volume": 1917.0}, {"date": "2017-09-08", "close": 88.0597, "volume": 468.0}, {"date": "2017-09-11", "close": 88.0597, "volume": 794.0}, {"date": "2017-09-12", "close": 90.2985, "volume": 436.0}, {"date": "2017-09-13", "close": 89.5522, "volume": 1353.0}, {"date": "2017-09-14", "close": 104.3284, "volume": 2821.0}, {"date": "2017-09-15", "close": 103.1478, "volume": 711.0}, {"date": "2017-09-18", "close": 104.4746, "volume": 982.0}, {"date": "2017-09-19", "close": 105.6716, "volume": 842.0}, {"date": "2017-09-20", "close": 105.6716, "volume": 1139.0}, {"date": "2017-09-21", "close": 99.2537, "volume": 604.0}, {"date": "2017-09-22", "close": 96.8657, "volume": 1279.0}, {"date": "2017-09-25", "close": 94.6269, "volume": 982.0}, {"date": "2017-09-26", "close": 94.4776, "volume": 317.0}, {"date": "2017-09-27", "close": 95.5224, "volume": 393.0}, {"date": "2017-09-28", "close": 89.403, "volume": 841.0}, {"date": "2017-09-29", "close": 86.5672, "volume": 1135.0}, {"date": "2017-10-02", "close": 89.5522, "volume": 3916.0}, {"date": "2017-10-03", "close": 88.8433, "volume": 567.0}, {"date": "2017-10-04", "close": 92.5373, "volume": 281.0}, {"date": "2017-10-05", "close": 91.0448, "volume": 941.0}, {"date": "2017-10-06", "close": 91.0448, "volume": 1011.0}, {"date": "2017-10-09", "close": 82.5373, "volume": 3520.0}, {"date": "2017-10-10", "close": 87.0254, "volume": 535.0}, {"date": "2017-10-11", "close": 89.5522, "volume": 1042.0}, {"date": "2017-10-12", "close": 94.7761, "volume": 247.0}, {"date": "2017-10-13", "close": 82.9851, "volume": 3265.0}, {"date": "2017-10-16", "close": 89.5522, "volume": 316.0}, {"date": "2017-10-17", "close": 88.806, "volume": 372.0}, {"date": "2017-10-18", "close": 86.194, "volume": 856.0}, {"date": "2017-10-19", "close": 86.5672, "volume": 173.0}, {"date": "2017-10-20", "close": 84.5522, "volume": 1030.0}, {"date": "2017-10-23", "close": 82.6866, "volume": 2403.0}, {"date": "2017-10-24", "close": 84.3209, "volume": 731.0}, {"date": "2017-10-25", "close": 82.0896, "volume": 1343.0}, {"date": "2017-10-26", "close": 79.8507, "volume": 540.0}, {"date": "2017-10-27", "close": 81.3433, "volume": 618.0}, {"date": "2017-10-30", "close": 80.597, "volume": 1523.0}, {"date": "2017-10-31", "close": 79.8507, "volume": 596.0}, {"date": "2017-11-01", "close": 80.597, "volume": 1283.0}, {"date": "2017-11-02", "close": 60.4478, "volume": 22957.0}, {"date": "2017-11-03", "close": 62.6866, "volume": 2598.0}, {"date": "2017-11-06", "close": 67.9104, "volume": 1847.0}, {"date": "2017-11-07", "close": 59.7015, "volume": 2450.0}, {"date": "2017-11-08", "close": 57.4627, "volume": 1910.0}, {"date": "2017-11-09", "close": 49.2537, "volume": 8849.0}, {"date": "2017-11-10", "close": 53.5821, "volume": 2763.0}, {"date": "2017-11-13", "close": 55.2239, "volume": 1048.0}, {"date": "2017-11-14", "close": 53.7313, "volume": 895.0}, {"date": "2017-11-15", "close": 54.6269, "volume": 1928.0}, {"date": "2017-11-16", "close": 59.7015, "volume": 1994.0}, {"date": "2017-11-17", "close": 61.9403, "volume": 795.0}, {"date": "2017-11-20", "close": 62.6866, "volume": 533.0}, {"date": "2017-11-21", "close": 58.9552, "volume": 1225.0}, {"date": "2017-11-22", "close": 60.4478, "volume": 378.0}, {"date": "2017-11-24", "close": 58.209, "volume": 601.0}, {"date": "2017-11-27", "close": 55.9478, "volume": 1566.0}, {"date": "2017-11-28", "close": 70.1493, "volume": 7211.0}, {"date": "2017-11-29", "close": 78.9552, "volume": 2575.0}, {"date": "2017-11-30", "close": 71.6418, "volume": 1390.0}, {"date": "2017-12-01", "close": 84.9254, "volume": 2978.0}, {"date": "2017-12-04", "close": 84.9119, "volume": 1692.0}, {"date": "2017-12-05", "close": 101.4925, "volume": 4611.0}, {"date": "2017-12-06", "close": 100.7463, "volume": 1454.0}, {"date": "2017-12-07", "close": 89.8507, "volume": 2331.0}, {"date": "2017-12-08", "close": 80.597, "volume": 1823.0}, {"date": "2017-12-11", "close": 92.3881, "volume": 1801.0}, {"date": "2017-12-12", "close": 92.3881, "volume": 969.0}, {"date": "2017-12-13", "close": 89.1791, "volume": 946.0}, {"date": "2017-12-14", "close": 92.5373, "volume": 813.0}, {"date": "2017-12-15", "close": 94.7761, "volume": 1111.0}, {"date": "2017-12-18", "close": 89.5522, "volume": 1902.0}, {"date": "2017-12-19", "close": 90.6716, "volume": 633.0}, {"date": "2017-12-20", "close": 89.5522, "volume": 870.0}, {"date": "2017-12-21", "close": 83.5821, "volume": 1021.0}, {"date": "2017-12-22", "close": 80.597, "volume": 1609.0}, {"date": "2017-12-26", "close": 74.6269, "volume": 3896.0}, {"date": "2017-12-27", "close": 77.4627, "volume": 1821.0}, {"date": "2017-12-28", "close": 79.1045, "volume": 1428.0}, {"date": "2017-12-29", "close": 83.2836, "volume": 3281.0}, {"date": "2018-01-02", "close": 91.0448, "volume": 3603.0}, {"date": "2018-01-03", "close": 91.0448, "volume": 3437.0}, {"date": "2018-01-04", "close": 84.3284, "volume": 3112.0}, {"date": "2018-01-05", "close": 89.5522, "volume": 1765.0}, {"date": "2018-01-08", "close": 93.7045, "volume": 1239.0}, {"date": "2018-01-09", "close": 91.791, "volume": 1017.0}, {"date": "2018-01-10", "close": 95.5224, "volume": 2765.0}, {"date": "2018-01-11", "close": 99.403, "volume": 1820.0}, {"date": "2018-01-12", "close": 100.8955, "volume": 1941.0}, {"date": "2018-01-16", "close": 108.5075, "volume": 3231.0}, {"date": "2018-01-17", "close": 114.9254, "volume": 2964.0}, {"date": "2018-01-18", "close": 108.6567, "volume": 1956.0}, {"date": "2018-01-19", "close": 105.8209, "volume": 1224.0}, {"date": "2018-01-22", "close": 108.1866, "volume": 1776.0}, {"date": "2018-01-23", "close": 108.9701, "volume": 1432.0}, {"date": "2018-01-24", "close": 116.4179, "volume": 1336.0}, {"date": "2018-01-25", "close": 116.4179, "volume": 1275.0}, {"date": "2018-01-26", "close": 108.9552, "volume": 1493.0}, {"date": "2018-01-29", "close": 110.2985, "volume": 948.0}, {"date": "2018-01-30", "close": 111.791, "volume": 1446.0}, {"date": "2018-01-31", "close": 107.3134, "volume": 1047.0}, {"date": "2018-02-01", "close": 104.0299, "volume": 981.0}, {"date": "2018-02-02", "close": 101.6418, "volume": 866.0}, {"date": "2018-02-05", "close": 98.5075, "volume": 1055.0}, {"date": "2018-02-06", "close": 98.5075, "volume": 1272.0}, {"date": "2018-02-07", "close": 101.6552, "volume": 451.0}, {"date": "2018-02-08", "close": 104.4776, "volume": 473.0}, {"date": "2018-02-09", "close": 101.3433, "volume": 759.0}, {"date": "2018-02-12", "close": 103.8806, "volume": 799.0}, {"date": "2018-02-13", "close": 103.8806, "volume": 595.0}, {"date": "2018-02-14", "close": 104.4776, "volume": 492.0}, {"date": "2018-02-15", "close": 104.4776, "volume": 419.0}, {"date": "2018-02-16", "close": 105.8209, "volume": 663.0}, {"date": "2018-02-20", "close": 105.2239, "volume": 371.0}, {"date": "2018-02-21", "close": 105.9552, "volume": 416.0}, {"date": "2018-02-22", "close": 104.3284, "volume": 638.0}, {"date": "2018-02-23", "close": 85.0746, "volume": 4601.0}, {"date": "2018-02-26", "close": 83.7313, "volume": 3183.0}, {"date": "2018-02-27", "close": 81.9403, "volume": 1089.0}, {"date": "2018-02-28", "close": 84.306, "volume": 492.0}, {"date": "2018-03-01", "close": 82.0896, "volume": 544.0}, {"date": "2018-03-02", "close": 82.5373, "volume": 506.0}, {"date": "2018-03-05", "close": 83.7015, "volume": 958.0}, {"date": "2018-03-06", "close": 80.597, "volume": 473.0}, {"date": "2018-03-07", "close": 77.6119, "volume": 653.0}, {"date": "2018-03-08", "close": 77.9104, "volume": 801.0}, {"date": "2018-03-09", "close": 78.6567, "volume": 375.0}, {"date": "2018-03-12", "close": 73.8806, "volume": 2776.0}, {"date": "2018-03-13", "close": 71.0433, "volume": 1450.0}, {"date": "2018-03-14", "close": 74.6269, "volume": 1198.0}, {"date": "2018-03-15", "close": 74.6269, "volume": 606.0}, {"date": "2018-03-16", "close": 74.6269, "volume": 1053.0}, {"date": "2018-03-19", "close": 74.4776, "volume": 924.0}, {"date": "2018-03-20", "close": 74.6269, "volume": 451.0}, {"date": "2018-03-21", "close": 73.1343, "volume": 669.0}, {"date": "2018-03-22", "close": 70.8955, "volume": 693.0}, {"date": "2018-03-23", "close": 71.6418, "volume": 383.0}, {"date": "2018-03-26", "close": 76.8657, "volume": 1083.0}, {"date": "2018-03-27", "close": 80.597, "volume": 749.0}, {"date": "2018-03-28", "close": 75.6716, "volume": 377.0}, {"date": "2018-03-29", "close": 78.806, "volume": 287.0}, {"date": "2018-04-02", "close": 78.3582, "volume": 872.0}, {"date": "2018-04-03", "close": 75.3731, "volume": 595.0}, {"date": "2018-04-04", "close": 76.1194, "volume": 467.0}, {"date": "2018-04-05", "close": 75.3731, "volume": 441.0}, {"date": "2018-04-06", "close": 75.3731, "volume": 432.0}, {"date": "2018-04-09", "close": 79.1045, "volume": 616.0}, {"date": "2018-04-10", "close": 80.3731, "volume": 430.0}, {"date": "2018-04-11", "close": 79.1045, "volume": 473.0}, {"date": "2018-04-12", "close": 79.1045, "volume": 631.0}, {"date": "2018-04-13", "close": 78.209, "volume": 436.0}, {"date": "2018-04-16", "close": 76.8657, "volume": 1072.0}, {"date": "2018-04-17", "close": 78.3582, "volume": 1987.0}, {"date": "2018-04-18", "close": 79.1045, "volume": 1899.0}, {"date": "2018-04-19", "close": 77.4627, "volume": 623.0}, {"date": "2018-04-20", "close": 74.6269, "volume": 476.0}, {"date": "2018-04-23", "close": 77.3134, "volume": 1274.0}, {"date": "2018-04-24", "close": 76.1194, "volume": 429.0}, {"date": "2018-04-25", "close": 75.2239, "volume": 853.0}, {"date": "2018-04-26", "close": 75.3731, "volume": 329.0}, {"date": "2018-04-27", "close": 76.8657, "volume": 251.0}, {"date": "2018-04-30", "close": 80.597, "volume": 3205.0}, {"date": "2018-05-01", "close": 80.4478, "volume": 1405.0}, {"date": "2018-05-02", "close": 77.6119, "volume": 1642.0}, {"date": "2018-05-03", "close": 77.6119, "volume": 1040.0}, {"date": "2018-05-04", "close": 76.2687, "volume": 1886.0}, {"date": "2018-05-07", "close": 74.6269, "volume": 2042.0}, {"date": "2018-05-08", "close": 88.0597, "volume": 1556.0}, {"date": "2018-05-09", "close": 86.4179, "volume": 2690.0}, {"date": "2018-05-10", "close": 74.9254, "volume": 2256.0}, {"date": "2018-05-11", "close": 75.3731, "volume": 2031.0}, {"date": "2018-05-14", "close": 75.0746, "volume": 1655.0}, {"date": "2018-05-15", "close": 75.8209, "volume": 1355.0}, {"date": "2018-05-16", "close": 80.4478, "volume": 2093.0}, {"date": "2018-05-17", "close": 76.7164, "volume": 3167.0}, {"date": "2018-05-18", "close": 76.8657, "volume": 4193.0}, {"date": "2018-05-21", "close": 74.6269, "volume": 4065.0}, {"date": "2018-05-22", "close": 77.4627, "volume": 1785.0}, {"date": "2018-05-23", "close": 77.4627, "volume": 1120.0}, {"date": "2018-05-24", "close": 75.9701, "volume": 1035.0}, {"date": "2018-05-25", "close": 78.3209, "volume": 779.0}, {"date": "2018-05-29", "close": 74.6269, "volume": 1791.0}, {"date": "2018-05-30", "close": 77.4627, "volume": 1174.0}, {"date": "2018-05-31", "close": 77.4627, "volume": 1566.0}, {"date": "2018-06-01", "close": 78.3582, "volume": 1659.0}, {"date": "2018-06-04", "close": 76.1194, "volume": 3416.0}, {"date": "2018-06-05", "close": 74.9254, "volume": 1874.0}, {"date": "2018-06-06", "close": 80.7463, "volume": 1890.0}, {"date": "2018-06-07", "close": 96.5672, "volume": 4875.0}, {"date": "2018-06-08", "close": 101.4925, "volume": 3806.0}, {"date": "2018-06-11", "close": 126.1194, "volume": 8676.0}, {"date": "2018-06-12", "close": 146.7164, "volume": 9710.0}, {"date": "2018-06-13", "close": 109.7015, "volume": 14058.0}, {"date": "2018-06-14", "close": 126.2687, "volume": 5142.0}, {"date": "2018-06-15", "close": 125.3731, "volume": 2314.0}, {"date": "2018-06-18", "close": 119.2537, "volume": 4057.0}, {"date": "2018-06-19", "close": 110.4478, "volume": 3457.0}, {"date": "2018-06-20", "close": 111.9403, "volume": 941.0}, {"date": "2018-06-21", "close": 111.9403, "volume": 889.0}, {"date": "2018-06-22", "close": 110.4478, "volume": 1974.0}, {"date": "2018-06-25", "close": 110.0, "volume": 1891.0}, {"date": "2018-06-26", "close": 105.5224, "volume": 3528.0}, {"date": "2018-06-27", "close": 102.9851, "volume": 1057.0}, {"date": "2018-06-28", "close": 102.9851, "volume": 1006.0}, {"date": "2018-06-29", "close": 101.9403, "volume": 591.0}, {"date": "2018-07-02", "close": 99.8507, "volume": 2422.0}, {"date": "2018-07-03", "close": 95.5224, "volume": 1388.0}, {"date": "2018-07-05", "close": 96.5672, "volume": 336.0}, {"date": "2018-07-06", "close": 98.5075, "volume": 836.0}, {"date": "2018-07-09", "close": 97.0149, "volume": 460.0}, {"date": "2018-07-10", "close": 94.0299, "volume": 2406.0}, {"date": "2018-07-11", "close": 101.4925, "volume": 2002.0}, {"date": "2018-07-12", "close": 100.0, "volume": 258.0}, {"date": "2018-07-13", "close": 99.7015, "volume": 218.0}, {"date": "2018-07-16", "close": 102.9851, "volume": 446.0}, {"date": "2018-07-17", "close": 102.9851, "volume": 538.0}, {"date": "2018-07-18", "close": 102.9851, "volume": 438.0}, {"date": "2018-07-19", "close": 100.0, "volume": 309.0}, {"date": "2018-07-20", "close": 104.403, "volume": 726.0}, {"date": "2018-07-23", "close": 101.4925, "volume": 1410.0}, {"date": "2018-07-24", "close": 99.7015, "volume": 958.0}, {"date": "2018-07-25", "close": 95.2239, "volume": 1667.0}, {"date": "2018-07-26", "close": 96.7164, "volume": 374.0}, {"date": "2018-07-27", "close": 94.0299, "volume": 634.0}, {"date": "2018-07-30", "close": 88.9552, "volume": 1711.0}, {"date": "2018-07-31", "close": 83.5821, "volume": 1322.0}, {"date": "2018-08-01", "close": 89.5522, "volume": 1773.0}, {"date": "2018-08-02", "close": 92.5373, "volume": 748.0}, {"date": "2018-08-03", "close": 88.806, "volume": 871.0}, {"date": "2018-08-06", "close": 89.5522, "volume": 805.0}, {"date": "2018-08-07", "close": 86.5672, "volume": 342.0}, {"date": "2018-08-08", "close": 85.6493, "volume": 797.0}, {"date": "2018-08-09", "close": 85.8209, "volume": 219.0}, {"date": "2018-08-10", "close": 83.5821, "volume": 480.0}, {"date": "2018-08-13", "close": 83.9552, "volume": 352.0}, {"date": "2018-08-14", "close": 82.1791, "volume": 1142.0}, {"date": "2018-08-15", "close": 83.8806, "volume": 1116.0}, {"date": "2018-08-16", "close": 86.5672, "volume": 742.0}, {"date": "2018-08-17", "close": 88.5075, "volume": 376.0}, {"date": "2018-08-20", "close": 86.5672, "volume": 2131.0}, {"date": "2018-08-21", "close": 85.0746, "volume": 537.0}, {"date": "2018-08-22", "close": 83.5821, "volume": 1537.0}, {"date": "2018-08-23", "close": 80.8955, "volume": 2396.0}, {"date": "2018-08-24", "close": 81.7313, "volume": 435.0}, {"date": "2018-08-27", "close": 77.7612, "volume": 1183.0}, {"date": "2018-08-28", "close": 81.791, "volume": 679.0}, {"date": "2018-08-29", "close": 81.6418, "volume": 703.0}, {"date": "2018-08-30", "close": 80.5224, "volume": 738.0}, {"date": "2018-08-31", "close": 78.3582, "volume": 778.0}, {"date": "2018-09-04", "close": 78.5075, "volume": 890.0}, {"date": "2018-09-05", "close": 79.7015, "volume": 703.0}, {"date": "2018-09-06", "close": 77.1642, "volume": 686.0}, {"date": "2018-09-07", "close": 77.6119, "volume": 318.0}, {"date": "2018-09-10", "close": 77.9403, "volume": 585.0}, {"date": "2018-09-11", "close": 76.5672, "volume": 1159.0}, {"date": "2018-09-12", "close": 76.8657, "volume": 1262.0}, {"date": "2018-09-13", "close": 75.3731, "volume": 1063.0}, {"date": "2018-09-14", "close": 76.5672, "volume": 2245.0}, {"date": "2018-09-17", "close": 78.9925, "volume": 1286.0}, {"date": "2018-09-18", "close": 77.6119, "volume": 2008.0}, {"date": "2018-09-19", "close": 79.1045, "volume": 1060.0}, {"date": "2018-09-20", "close": 80.2985, "volume": 702.0}, {"date": "2018-09-21", "close": 79.1045, "volume": 676.0}, {"date": "2018-09-24", "close": 77.6119, "volume": 1339.0}, {"date": "2018-09-25", "close": 77.1642, "volume": 2026.0}, {"date": "2018-09-26", "close": 76.4179, "volume": 543.0}, {"date": "2018-09-27", "close": 82.0896, "volume": 1423.0}, {"date": "2018-09-28", "close": 85.3731, "volume": 1630.0}, {"date": "2018-10-01", "close": 98.1343, "volume": 5187.0}, {"date": "2018-10-02", "close": 95.5224, "volume": 1376.0}, {"date": "2018-10-03", "close": 88.0597, "volume": 1594.0}, {"date": "2018-10-04", "close": 86.8657, "volume": 429.0}, {"date": "2018-10-05", "close": 86.4179, "volume": 637.0}, {"date": "2018-10-08", "close": 91.0448, "volume": 946.0}, {"date": "2018-10-09", "close": 96.8657, "volume": 1187.0}, {"date": "2018-10-10", "close": 92.5373, "volume": 707.0}, {"date": "2018-10-11", "close": 85.2239, "volume": 1095.0}, {"date": "2018-10-12", "close": 89.5522, "volume": 874.0}, {"date": "2018-10-15", "close": 87.9627, "volume": 856.0}, {"date": "2018-10-16", "close": 91.0448, "volume": 765.0}, {"date": "2018-10-17", "close": 87.4627, "volume": 1053.0}, {"date": "2018-10-18", "close": 85.6716, "volume": 516.0}, {"date": "2018-10-19", "close": 85.8209, "volume": 878.0}, {"date": "2018-10-22", "close": 82.0896, "volume": 829.0}, {"date": "2018-10-23", "close": 79.5522, "volume": 645.0}, {"date": "2018-10-24", "close": 84.9254, "volume": 567.0}, {"date": "2018-10-25", "close": 82.0896, "volume": 579.0}, {"date": "2018-10-26", "close": 79.7015, "volume": 535.0}, {"date": "2018-10-29", "close": 76.1194, "volume": 802.0}, {"date": "2018-10-30", "close": 75.3731, "volume": 924.0}, {"date": "2018-10-31", "close": 77.6119, "volume": 850.0}, {"date": "2018-11-01", "close": 77.3134, "volume": 1482.0}, {"date": "2018-11-02", "close": 77.7612, "volume": 1614.0}, {"date": "2018-11-05", "close": 75.7313, "volume": 1004.0}, {"date": "2018-11-06", "close": 81.3433, "volume": 686.0}, {"date": "2018-11-07", "close": 78.7313, "volume": 867.0}, {"date": "2018-11-08", "close": 74.7761, "volume": 1757.0}, {"date": "2018-11-09", "close": 75.6716, "volume": 1123.0}, {"date": "2018-11-12", "close": 74.6269, "volume": 673.0}, {"date": "2018-11-13", "close": 74.1791, "volume": 412.0}, {"date": "2018-11-14", "close": 76.1194, "volume": 617.0}, {"date": "2018-11-15", "close": 76.1194, "volume": 1212.0}, {"date": "2018-11-16", "close": 73.8806, "volume": 638.0}, {"date": "2018-11-19", "close": 71.6418, "volume": 806.0}, {"date": "2018-11-20", "close": 73.1343, "volume": 1246.0}, {"date": "2018-11-21", "close": 71.6418, "volume": 552.0}, {"date": "2018-11-23", "close": 71.6418, "volume": 935.0}, {"date": "2018-11-26", "close": 71.6418, "volume": 1485.0}, {"date": "2018-11-27", "close": 71.6418, "volume": 319.0}, {"date": "2018-11-28", "close": 70.2985, "volume": 524.0}, {"date": "2018-11-29", "close": 71.4925, "volume": 738.0}, {"date": "2018-11-30", "close": 71.9925, "volume": 1124.0}, {"date": "2018-12-03", "close": 71.4925, "volume": 738.0}, {"date": "2018-12-04", "close": 70.1493, "volume": 933.0}, {"date": "2018-12-06", "close": 69.403, "volume": 489.0}, {"date": "2018-12-07", "close": 68.6567, "volume": 655.0}, {"date": "2018-12-10", "close": 68.5821, "volume": 437.0}, {"date": "2018-12-11", "close": 68.6567, "volume": 214.0}, {"date": "2018-12-12", "close": 68.6567, "volume": 1022.0}, {"date": "2018-12-13", "close": 66.4179, "volume": 621.0}, {"date": "2018-12-14", "close": 64.9254, "volume": 1274.0}, {"date": "2018-12-17", "close": 64.9254, "volume": 594.0}, {"date": "2018-12-18", "close": 62.6866, "volume": 583.0}, {"date": "2018-12-19", "close": 63.2836, "volume": 653.0}, {"date": "2018-12-20", "close": 62.6866, "volume": 594.0}, {"date": "2018-12-21", "close": 62.6866, "volume": 3272.0}, {"date": "2018-12-24", "close": 58.209, "volume": 697.0}, {"date": "2018-12-26", "close": 59.7015, "volume": 1770.0}, {"date": "2018-12-27", "close": 59.7015, "volume": 394.0}, {"date": "2018-12-28", "close": 55.2239, "volume": 1942.0}, {"date": "2018-12-31", "close": 55.2239, "volume": 1111.0}, {"date": "2019-01-02", "close": 58.4179, "volume": 218.0}, {"date": "2019-01-03", "close": 61.9403, "volume": 646.0}, {"date": "2019-01-04", "close": 61.9403, "volume": 354.0}, {"date": "2019-01-07", "close": 61.6418, "volume": 775.0}, {"date": "2019-01-08", "close": 61.791, "volume": 611.0}, {"date": "2019-01-09", "close": 60.8955, "volume": 809.0}, {"date": "2019-01-10", "close": 59.7015, "volume": 703.0}, {"date": "2019-01-11", "close": 64.1791, "volume": 750.0}, {"date": "2019-01-14", "close": 59.7015, "volume": 646.0}, {"date": "2019-01-15", "close": 66.4179, "volume": 1249.0}, {"date": "2019-01-16", "close": 64.1791, "volume": 1445.0}, {"date": "2019-01-17", "close": 61.7985, "volume": 750.0}, {"date": "2019-01-18", "close": 61.194, "volume": 949.0}, {"date": "2019-01-22", "close": 58.2836, "volume": 970.0}, {"date": "2019-01-23", "close": 61.6418, "volume": 971.0}, {"date": "2019-01-24", "close": 64.4776, "volume": 1127.0}, {"date": "2019-01-25", "close": 64.4776, "volume": 472.0}, {"date": "2019-01-28", "close": 64.4776, "volume": 537.0}, {"date": "2019-01-29", "close": 62.6866, "volume": 759.0}, {"date": "2019-01-30", "close": 64.1791, "volume": 667.0}, {"date": "2019-01-31", "close": 62.3134, "volume": 932.0}, {"date": "2019-02-01", "close": 62.6866, "volume": 484.0}, {"date": "2019-02-04", "close": 86.5672, "volume": 9509.0}, {"date": "2019-02-05", "close": 92.5373, "volume": 5981.0}, {"date": "2019-02-06", "close": 83.1343, "volume": 3153.0}, {"date": "2019-02-07", "close": 77.6119, "volume": 1534.0}, {"date": "2019-02-08", "close": 78.0597, "volume": 909.0}, {"date": "2019-02-11", "close": 79.8507, "volume": 683.0}, {"date": "2019-02-12", "close": 88.0597, "volume": 2431.0}, {"date": "2019-02-13", "close": 85.0746, "volume": 1381.0}, {"date": "2019-02-14", "close": 89.5522, "volume": 1113.0}, {"date": "2019-02-15", "close": 88.0597, "volume": 1319.0}, {"date": "2019-02-19", "close": 81.9403, "volume": 2399.0}, {"date": "2019-02-20", "close": 83.2836, "volume": 1566.0}, {"date": "2019-02-21", "close": 83.2836, "volume": 557.0}, {"date": "2019-02-22", "close": 82.8358, "volume": 818.0}, {"date": "2019-02-25", "close": 81.9403, "volume": 2240.0}, {"date": "2019-02-26", "close": 81.791, "volume": 613.0}, {"date": "2019-02-27", "close": 80.597, "volume": 1136.0}, {"date": "2019-02-28", "close": 79.7015, "volume": 1114.0}, {"date": "2019-03-01", "close": 79.403, "volume": 1209.0}, {"date": "2019-03-04", "close": 80.597, "volume": 830.0}, {"date": "2019-03-05", "close": 80.597, "volume": 768.0}, {"date": "2019-03-06", "close": 78.3582, "volume": 1337.0}, {"date": "2019-03-07", "close": 77.4627, "volume": 996.0}, {"date": "2019-03-08", "close": 78.3582, "volume": 715.0}, {"date": "2019-03-11", "close": 77.9104, "volume": 845.0}, {"date": "2019-03-12", "close": 76.8657, "volume": 1005.0}, {"date": "2019-03-13", "close": 75.7463, "volume": 908.0}, {"date": "2019-03-14", "close": 76.1194, "volume": 573.0}, {"date": "2019-03-15", "close": 75.9701, "volume": 595.0}, {"date": "2019-03-18", "close": 74.6269, "volume": 1336.0}, {"date": "2019-03-19", "close": 71.6418, "volume": 927.0}, {"date": "2019-03-20", "close": 73.8806, "volume": 756.0}, {"date": "2019-03-21", "close": 73.5746, "volume": 1104.0}, {"date": "2019-03-22", "close": 73.1343, "volume": 817.0}, {"date": "2019-03-25", "close": 72.9851, "volume": 970.0}, {"date": "2019-03-26", "close": 72.9851, "volume": 1645.0}, {"date": "2019-03-27", "close": 71.6418, "volume": 718.0}, {"date": "2019-03-28", "close": 67.6119, "volume": 293.0}, {"date": "2019-03-29", "close": 72.5373, "volume": 404.0}, {"date": "2019-04-01", "close": 68.6567, "volume": 990.0}, {"date": "2019-04-02", "close": 70.8955, "volume": 970.0}, {"date": "2019-04-03", "close": 70.1642, "volume": 1957.0}, {"date": "2019-04-04", "close": 70.597, "volume": 1831.0}, {"date": "2019-04-05", "close": 72.3881, "volume": 1002.0}, {"date": "2019-04-08", "close": 70.7463, "volume": 2178.0}, {"date": "2019-04-09", "close": 67.9104, "volume": 1436.0}, {"date": "2019-04-10", "close": 69.8507, "volume": 782.0}, {"date": "2019-04-11", "close": 67.1642, "volume": 495.0}, {"date": "2019-04-12", "close": 67.7612, "volume": 807.0}, {"date": "2019-04-15", "close": 67.7612, "volume": 513.0}, {"date": "2019-04-16", "close": 67.1642, "volume": 1038.0}, {"date": "2019-04-17", "close": 65.6716, "volume": 689.0}, {"date": "2019-04-18", "close": 64.1791, "volume": 1354.0}, {"date": "2019-04-22", "close": 63.1343, "volume": 1721.0}, {"date": "2019-04-23", "close": 61.194, "volume": 1705.0}, {"date": "2019-04-24", "close": 62.2388, "volume": 767.0}, {"date": "2019-04-25", "close": 62.2388, "volume": 1198.0}, {"date": "2019-04-26", "close": 61.194, "volume": 1164.0}, {"date": "2019-04-29", "close": 62.6866, "volume": 2007.0}, {"date": "2019-04-30", "close": 61.194, "volume": 1735.0}, {"date": "2019-05-01", "close": 60.2985, "volume": 652.0}, {"date": "2019-05-02", "close": 59.3284, "volume": 619.0}, {"date": "2019-05-03", "close": 60.0, "volume": 1022.0}, {"date": "2019-05-06", "close": 60.597, "volume": 2218.0}, {"date": "2019-05-07", "close": 59.3284, "volume": 2212.0}, {"date": "2019-05-08", "close": 58.3582, "volume": 307.0}, {"date": "2019-05-09", "close": 57.4627, "volume": 551.0}, {"date": "2019-05-10", "close": 57.7672, "volume": 2066.0}, {"date": "2019-05-13", "close": 61.194, "volume": 1742.0}, {"date": "2019-05-14", "close": 59.6269, "volume": 761.0}, {"date": "2019-05-15", "close": 58.6567, "volume": 1049.0}, {"date": "2019-05-16", "close": 58.209, "volume": 759.0}, {"date": "2019-05-17", "close": 58.6567, "volume": 717.0}, {"date": "2019-05-20", "close": 62.0179, "volume": 3024.0}, {"date": "2019-05-21", "close": 57.9104, "volume": 2091.0}, {"date": "2019-05-22", "close": 57.9104, "volume": 1614.0}, {"date": "2019-05-23", "close": 58.9552, "volume": 1491.0}, {"date": "2019-05-24", "close": 56.7164, "volume": 1397.0}, {"date": "2019-05-28", "close": 58.1194, "volume": 770.0}, {"date": "2019-05-29", "close": 58.0597, "volume": 1539.0}, {"date": "2019-05-30", "close": 57.6119, "volume": 601.0}, {"date": "2019-05-31", "close": 56.8657, "volume": 869.0}, {"date": "2019-06-03", "close": 57.4627, "volume": 1013.0}, {"date": "2019-06-04", "close": 57.9104, "volume": 251.0}, {"date": "2019-06-05", "close": 58.209, "volume": 193.0}, {"date": "2019-06-06", "close": 57.7612, "volume": 384.0}, {"date": "2019-06-07", "close": 58.2836, "volume": 933.0}, {"date": "2019-06-10", "close": 58.9552, "volume": 814.0}, {"date": "2019-06-11", "close": 58.0597, "volume": 725.0}, {"date": "2019-06-12", "close": 57.4269, "volume": 906.0}, {"date": "2019-06-13", "close": 57.7612, "volume": 368.0}, {"date": "2019-06-14", "close": 58.209, "volume": 587.0}, {"date": "2019-06-17", "close": 58.9552, "volume": 549.0}, {"date": "2019-06-18", "close": 56.7164, "volume": 802.0}, {"date": "2019-06-19", "close": 57.0896, "volume": 677.0}, {"date": "2019-06-20", "close": 58.3582, "volume": 1200.0}, {"date": "2019-06-21", "close": 56.7164, "volume": 471.0}, {"date": "2019-06-24", "close": 57.9104, "volume": 886.0}, {"date": "2019-06-25", "close": 58.209, "volume": 701.0}, {"date": "2019-06-26", "close": 55.2239, "volume": 564.0}, {"date": "2019-06-27", "close": 58.209, "volume": 559.0}, {"date": "2019-06-28", "close": 58.209, "volume": 262.0}, {"date": "2019-07-01", "close": 55.2239, "volume": 1895.0}, {"date": "2019-07-02", "close": 52.3881, "volume": 1256.0}, {"date": "2019-07-03", "close": 54.0299, "volume": 270.0}, {"date": "2019-07-05", "close": 54.4776, "volume": 784.0}, {"date": "2019-07-08", "close": 53.7313, "volume": 362.0}, {"date": "2019-07-09", "close": 53.8284, "volume": 543.0}, {"date": "2019-07-10", "close": 52.3881, "volume": 281.0}, {"date": "2019-07-11", "close": 53.7313, "volume": 1147.0}, {"date": "2019-07-12", "close": 53.7313, "volume": 969.0}, {"date": "2019-07-15", "close": 55.8209, "volume": 1913.0}, {"date": "2019-07-16", "close": 54.5522, "volume": 1154.0}, {"date": "2019-07-17", "close": 58.209, "volume": 1545.0}, {"date": "2019-07-18", "close": 60.0, "volume": 2094.0}, {"date": "2019-07-19", "close": 57.4627, "volume": 989.0}, {"date": "2019-07-22", "close": 56.7164, "volume": 1067.0}, {"date": "2019-07-23", "close": 55.3731, "volume": 901.0}, {"date": "2019-07-24", "close": 57.1642, "volume": 724.0}, {"date": "2019-07-25", "close": 56.7164, "volume": 1433.0}, {"date": "2019-07-26", "close": 58.3045, "volume": 1138.0}, {"date": "2019-07-29", "close": 57.1642, "volume": 1135.0}, {"date": "2019-07-30", "close": 55.2239, "volume": 2589.0}, {"date": "2019-07-31", "close": 58.9552, "volume": 1783.0}, {"date": "2019-08-01", "close": 58.209, "volume": 1360.0}, {"date": "2019-08-02", "close": 52.5373, "volume": 1903.0}, {"date": "2019-08-05", "close": 57.4627, "volume": 1766.0}, {"date": "2019-08-06", "close": 53.8806, "volume": 937.0}, {"date": "2019-08-07", "close": 55.0746, "volume": 902.0}, {"date": "2019-08-08", "close": 58.3582, "volume": 2759.0}, {"date": "2019-08-09", "close": 56.7164, "volume": 627.0}, {"date": "2019-08-12", "close": 55.2239, "volume": 1541.0}, {"date": "2019-08-13", "close": 53.1343, "volume": 3506.0}, {"date": "2019-08-14", "close": 53.7313, "volume": 824.0}, {"date": "2019-08-15", "close": 52.0896, "volume": 2054.0}, {"date": "2019-08-16", "close": 53.1791, "volume": 966.0}, {"date": "2019-08-19", "close": 52.5373, "volume": 1532.0}, {"date": "2019-08-20", "close": 49.7015, "volume": 537.0}, {"date": "2019-08-21", "close": 53.1343, "volume": 944.0}, {"date": "2019-08-22", "close": 54.9403, "volume": 1027.0}, {"date": "2019-08-23", "close": 55.2239, "volume": 766.0}, {"date": "2019-08-26", "close": 55.2239, "volume": 1177.0}, {"date": "2019-08-27", "close": 52.2388, "volume": 974.0}, {"date": "2019-08-28", "close": 51.791, "volume": 1454.0}, {"date": "2019-08-29", "close": 54.3284, "volume": 553.0}, {"date": "2019-08-30", "close": 51.6418, "volume": 1232.0}, {"date": "2019-09-03", "close": 50.7463, "volume": 1139.0}, {"date": "2019-09-04", "close": 53.7313, "volume": 709.0}, {"date": "2019-09-05", "close": 52.9851, "volume": 1152.0}, {"date": "2019-09-06", "close": 52.9851, "volume": 488.0}, {"date": "2019-09-09", "close": 50.0, "volume": 1058.0}, {"date": "2019-09-10", "close": 50.1343, "volume": 866.0}, {"date": "2019-09-11", "close": 53.7313, "volume": 1177.0}, {"date": "2019-09-12", "close": 51.4925, "volume": 2754.0}, {"date": "2019-09-13", "close": 51.194, "volume": 1520.0}, {"date": "2019-09-16", "close": 49.2537, "volume": 1687.0}, {"date": "2019-09-17", "close": 52.2388, "volume": 1278.0}, {"date": "2019-09-18", "close": 55.0746, "volume": 2007.0}, {"date": "2019-09-19", "close": 55.2239, "volume": 2508.0}, {"date": "2019-09-20", "close": 58.3582, "volume": 4069.0}, {"date": "2019-09-23", "close": 54.4776, "volume": 2257.0}, {"date": "2019-09-24", "close": 54.4776, "volume": 1769.0}, {"date": "2019-09-25", "close": 55.2239, "volume": 3141.0}, {"date": "2019-09-26", "close": 54.1791, "volume": 764.0}, {"date": "2019-09-27", "close": 53.7313, "volume": 797.0}, {"date": "2019-09-30", "close": 54.9254, "volume": 2149.0}, {"date": "2019-10-01", "close": 55.9701, "volume": 408.0}, {"date": "2019-10-02", "close": 53.7313, "volume": 1208.0}, {"date": "2019-10-03", "close": 52.9851, "volume": 1118.0}, {"date": "2019-10-04", "close": 51.4179, "volume": 802.0}, {"date": "2019-10-07", "close": 51.6418, "volume": 503.0}, {"date": "2019-10-08", "close": 51.6418, "volume": 542.0}, {"date": "2019-10-09", "close": 50.7463, "volume": 352.0}, {"date": "2019-10-10", "close": 51.6418, "volume": 352.0}, {"date": "2019-10-11", "close": 50.6343, "volume": 688.0}, {"date": "2019-10-14", "close": 53.4328, "volume": 1611.0}, {"date": "2019-10-15", "close": 49.7015, "volume": 2448.0}, {"date": "2019-10-16", "close": 54.4776, "volume": 1381.0}, {"date": "2019-10-17", "close": 53.4328, "volume": 1046.0}, {"date": "2019-10-18", "close": 53.4328, "volume": 1105.0}, {"date": "2019-10-21", "close": 52.0597, "volume": 1420.0}, {"date": "2019-10-22", "close": 52.0896, "volume": 939.0}, {"date": "2019-10-23", "close": 51.0448, "volume": 1197.0}, {"date": "2019-10-24", "close": 50.2985, "volume": 1433.0}, {"date": "2019-10-25", "close": 53.2836, "volume": 878.0}, {"date": "2019-10-28", "close": 53.7313, "volume": 1105.0}, {"date": "2019-10-29", "close": 52.0896, "volume": 738.0}, {"date": "2019-10-30", "close": 51.4925, "volume": 834.0}, {"date": "2019-10-31", "close": 52.2388, "volume": 1303.0}, {"date": "2019-11-01", "close": 50.0597, "volume": 1045.0}, {"date": "2019-11-04", "close": 53.5821, "volume": 2264.0}, {"date": "2019-11-05", "close": 52.3881, "volume": 2183.0}, {"date": "2019-11-06", "close": 52.6866, "volume": 483.0}, {"date": "2019-11-07", "close": 52.2388, "volume": 1711.0}, {"date": "2019-11-08", "close": 52.2388, "volume": 1311.0}, {"date": "2019-11-11", "close": 52.2388, "volume": 1608.0}, {"date": "2019-11-12", "close": 52.2388, "volume": 1612.0}, {"date": "2019-11-13", "close": 52.9851, "volume": 1354.0}, {"date": "2019-11-14", "close": 50.7463, "volume": 1911.0}, {"date": "2019-11-15", "close": 50.4478, "volume": 770.0}, {"date": "2019-11-18", "close": 53.7313, "volume": 2836.0}, {"date": "2019-11-19", "close": 55.0746, "volume": 1048.0}, {"date": "2019-11-20", "close": 54.4776, "volume": 926.0}, {"date": "2019-11-21", "close": 51.0448, "volume": 3800.0}, {"date": "2019-11-22", "close": 51.0448, "volume": 1323.0}, {"date": "2019-11-25", "close": 52.0896, "volume": 1685.0}, {"date": "2019-11-26", "close": 50.4478, "volume": 1423.0}, {"date": "2019-11-27", "close": 51.0448, "volume": 427.0}, {"date": "2019-11-29", "close": 51.4925, "volume": 319.0}, {"date": "2019-12-02", "close": 52.2388, "volume": 1580.0}, {"date": "2019-12-03", "close": 49.8507, "volume": 993.0}, {"date": "2019-12-04", "close": 50.1493, "volume": 1450.0}, {"date": "2019-12-05", "close": 50.9701, "volume": 884.0}, {"date": "2019-12-06", "close": 49.6269, "volume": 1216.0}, {"date": "2019-12-09", "close": 48.0597, "volume": 2626.0}, {"date": "2019-12-10", "close": 47.7612, "volume": 1691.0}, {"date": "2019-12-11", "close": 66.8657, "volume": 8606.0}, {"date": "2019-12-12", "close": 70.597, "volume": 18329.0}, {"date": "2019-12-13", "close": 67.9104, "volume": 3451.0}, {"date": "2019-12-16", "close": 72.3881, "volume": 3476.0}, {"date": "2019-12-17", "close": 66.4179, "volume": 3756.0}, {"date": "2019-12-18", "close": 64.9254, "volume": 2098.0}, {"date": "2019-12-19", "close": 59.8507, "volume": 2607.0}, {"date": "2019-12-20", "close": 61.194, "volume": 2909.0}, {"date": "2019-12-23", "close": 62.9851, "volume": 2771.0}, {"date": "2019-12-24", "close": 61.194, "volume": 729.0}, {"date": "2019-12-26", "close": 61.194, "volume": 1496.0}, {"date": "2019-12-27", "close": 58.9552, "volume": 1867.0}, {"date": "2019-12-30", "close": 59.7015, "volume": 1643.0}, {"date": "2019-12-31", "close": 60.4478, "volume": 1684.0}, {"date": "2020-01-02", "close": 60.8955, "volume": 912.0}, {"date": "2020-01-03", "close": 61.194, "volume": 1729.0}, {"date": "2020-01-06", "close": 61.194, "volume": 1466.0}, {"date": "2020-01-07", "close": 69.403, "volume": 2703.0}, {"date": "2020-01-08", "close": 76.1194, "volume": 4631.0}, {"date": "2020-01-09", "close": 76.194, "volume": 4029.0}, {"date": "2020-01-10", "close": 74.6269, "volume": 3474.0}, {"date": "2020-01-13", "close": 72.8358, "volume": 2293.0}, {"date": "2020-01-14", "close": 74.9254, "volume": 1447.0}, {"date": "2020-01-15", "close": 72.9851, "volume": 2686.0}, {"date": "2020-01-16", "close": 71.6418, "volume": 1544.0}, {"date": "2020-01-17", "close": 70.1493, "volume": 1852.0}, {"date": "2020-01-21", "close": 72.8358, "volume": 780.0}, {"date": "2020-01-22", "close": 81.3433, "volume": 4475.0}, {"date": "2020-01-23", "close": 80.7463, "volume": 3542.0}, {"date": "2020-01-24", "close": 74.6269, "volume": 1766.0}, {"date": "2020-01-27", "close": 84.9254, "volume": 3600.0}, {"date": "2020-01-28", "close": 82.5373, "volume": 3446.0}, {"date": "2020-01-29", "close": 82.8358, "volume": 2825.0}, {"date": "2020-01-30", "close": 78.3582, "volume": 2917.0}, {"date": "2020-01-31", "close": 83.5821, "volume": 3253.0}, {"date": "2020-02-03", "close": 82.0896, "volume": 1652.0}, {"date": "2020-02-04", "close": 78.3582, "volume": 3109.0}, {"date": "2020-02-05", "close": 77.6119, "volume": 3499.0}, {"date": "2020-02-06", "close": 82.0896, "volume": 2661.0}, {"date": "2020-02-07", "close": 83.5821, "volume": 1587.0}, {"date": "2020-02-10", "close": 81.6343, "volume": 2612.0}, {"date": "2020-02-11", "close": 81.194, "volume": 2240.0}, {"date": "2020-02-12", "close": 78.6567, "volume": 1632.0}, {"date": "2020-02-13", "close": 78.3582, "volume": 985.0}, {"date": "2020-02-14", "close": 81.194, "volume": 919.0}, {"date": "2020-02-18", "close": 76.791, "volume": 2700.0}, {"date": "2020-02-19", "close": 78.3582, "volume": 594.0}, {"date": "2020-02-20", "close": 79.1045, "volume": 1170.0}, {"date": "2020-02-21", "close": 79.8507, "volume": 1912.0}, {"date": "2020-02-24", "close": 78.6194, "volume": 2564.0}, {"date": "2020-02-25", "close": 75.8209, "volume": 1271.0}, {"date": "2020-02-26", "close": 74.4776, "volume": 3373.0}, {"date": "2020-02-27", "close": 70.0, "volume": 2535.0}, {"date": "2020-02-28", "close": 76.1194, "volume": 1241.0}, {"date": "2020-03-02", "close": 76.1194, "volume": 1548.0}, {"date": "2020-03-03", "close": 73.0075, "volume": 1678.0}, {"date": "2020-03-04", "close": 71.6418, "volume": 1891.0}, {"date": "2020-03-05", "close": 71.0448, "volume": 1866.0}, {"date": "2020-03-06", "close": 74.6269, "volume": 635.0}, {"date": "2020-03-09", "close": 69.403, "volume": 1600.0}, {"date": "2020-03-10", "close": 67.1642, "volume": 2303.0}, {"date": "2020-03-11", "close": 51.9403, "volume": 3005.0}, {"date": "2020-03-12", "close": 58.209, "volume": 3274.0}, {"date": "2020-03-13", "close": 58.9552, "volume": 3954.0}, {"date": "2020-03-16", "close": 59.7015, "volume": 2899.0}, {"date": "2020-03-17", "close": 58.209, "volume": 2345.0}, {"date": "2020-03-18", "close": 48.3582, "volume": 5127.0}, {"date": "2020-03-19", "close": 50.7463, "volume": 2006.0}, {"date": "2020-03-20", "close": 50.2985, "volume": 1805.0}, {"date": "2020-03-23", "close": 45.3731, "volume": 2207.0}, {"date": "2020-03-24", "close": 45.3731, "volume": 2093.0}, {"date": "2020-03-25", "close": 47.7612, "volume": 2072.0}, {"date": "2020-03-26", "close": 41.791, "volume": 5614.0}, {"date": "2020-03-27", "close": 43.8806, "volume": 2608.0}, {"date": "2020-03-30", "close": 43.8806, "volume": 1124.0}, {"date": "2020-03-31", "close": 44.7761, "volume": 987.0}, {"date": "2020-04-01", "close": 44.0299, "volume": 837.0}, {"date": "2020-04-02", "close": 43.1343, "volume": 744.0}, {"date": "2020-04-03", "close": 44.7761, "volume": 1072.0}, {"date": "2020-04-06", "close": 47.1642, "volume": 1470.0}, {"date": "2020-04-07", "close": 44.1791, "volume": 1560.0}, {"date": "2020-04-08", "close": 44.7761, "volume": 4002.0}, {"date": "2020-04-09", "close": 44.7761, "volume": 2386.0}, {"date": "2020-04-13", "close": 42.6866, "volume": 4080.0}, {"date": "2020-04-14", "close": 41.791, "volume": 5392.0}, {"date": "2020-04-15", "close": 42.5373, "volume": 2297.0}, {"date": "2020-04-16", "close": 38.806, "volume": 5893.0}, {"date": "2020-04-17", "close": 36.5672, "volume": 7548.0}, {"date": "2020-04-20", "close": 41.4925, "volume": 4307.0}, {"date": "2020-04-21", "close": 40.4478, "volume": 3624.0}, {"date": "2020-04-22", "close": 39.1045, "volume": 2766.0}, {"date": "2020-04-23", "close": 40.1493, "volume": 4072.0}, {"date": "2020-04-24", "close": 39.1045, "volume": 3176.0}, {"date": "2020-04-27", "close": 40.1493, "volume": 8555.0}, {"date": "2020-04-28", "close": 37.3134, "volume": 5972.0}, {"date": "2020-04-29", "close": 37.3134, "volume": 6568.0}, {"date": "2020-04-30", "close": 36.5672, "volume": 5024.0}, {"date": "2020-05-01", "close": 35.791, "volume": 3545.0}, {"date": "2020-05-04", "close": 31.6418, "volume": 13329.0}, {"date": "2020-05-05", "close": 35.8209, "volume": 6713.0}, {"date": "2020-05-06", "close": 35.8209, "volume": 5473.0}, {"date": "2020-05-07", "close": 35.0746, "volume": 4422.0}, {"date": "2020-05-08", "close": 33.5821, "volume": 4819.0}, {"date": "2020-05-11", "close": 33.5821, "volume": 5352.0}, {"date": "2020-05-12", "close": 32.8358, "volume": 4159.0}, {"date": "2020-05-13", "close": 32.0896, "volume": 2437.0}, {"date": "2020-05-14", "close": 32.0896, "volume": 3840.0}, {"date": "2020-05-15", "close": 32.0896, "volume": 3428.0}, {"date": "2020-05-18", "close": 31.6418, "volume": 5580.0}, {"date": "2020-05-19", "close": 31.3433, "volume": 5574.0}, {"date": "2020-05-20", "close": 31.0448, "volume": 5937.0}, {"date": "2020-05-21", "close": 30.8955, "volume": 4634.0}, {"date": "2020-05-22", "close": 29.403, "volume": 2926.0}, {"date": "2020-05-26", "close": 29.8507, "volume": 5572.0}, {"date": "2020-05-27", "close": 25.9701, "volume": 6225.0}, {"date": "2020-05-28", "close": 26.5672, "volume": 2564.0}, {"date": "2020-05-29", "close": 28.806, "volume": 1545.0}, {"date": "2020-06-01", "close": 28.3582, "volume": 3572.0}, {"date": "2020-06-02", "close": 27.6119, "volume": 3198.0}, {"date": "2020-06-03", "close": 26.7164, "volume": 2982.0}, {"date": "2020-06-04", "close": 27.4627, "volume": 1698.0}, {"date": "2020-06-05", "close": 27.0149, "volume": 2159.0}, {"date": "2020-06-08", "close": 29.8507, "volume": 3803.0}, {"date": "2020-06-09", "close": 36.4179, "volume": 5603.0}, {"date": "2020-06-10", "close": 50.2985, "volume": 16556.0}, {"date": "2020-06-11", "close": 49.7015, "volume": 9128.0}, {"date": "2020-06-12", "close": 43.2836, "volume": 5246.0}, {"date": "2020-06-15", "close": 41.791, "volume": 3525.0}, {"date": "2020-06-16", "close": 38.0597, "volume": 4510.0}, {"date": "2020-06-17", "close": 35.0746, "volume": 2850.0}, {"date": "2020-06-18", "close": 33.9776, "volume": 2782.0}, {"date": "2020-06-19", "close": 32.0896, "volume": 2676.0}, {"date": "2020-06-22", "close": 32.0896, "volume": 3407.0}, {"date": "2020-06-23", "close": 35.6716, "volume": 4918.0}, {"date": "2020-06-24", "close": 33.2836, "volume": 3055.0}, {"date": "2020-06-25", "close": 33.5821, "volume": 3025.0}, {"date": "2020-06-26", "close": 33.1343, "volume": 2664.0}, {"date": "2020-06-29", "close": 40.2985, "volume": 19329.0}, {"date": "2020-06-30", "close": 38.3582, "volume": 7680.0}, {"date": "2020-07-01", "close": 36.8657, "volume": 3486.0}, {"date": "2020-07-02", "close": 35.0746, "volume": 4392.0}, {"date": "2020-07-06", "close": 33.8806, "volume": 5012.0}, {"date": "2020-07-07", "close": 34.1045, "volume": 3353.0}, {"date": "2020-07-08", "close": 35.3731, "volume": 6397.0}, {"date": "2020-07-09", "close": 34.9254, "volume": 3774.0}, {"date": "2020-07-10", "close": 33.5821, "volume": 6569.0}, {"date": "2020-07-13", "close": 31.6418, "volume": 7030.0}, {"date": "2020-07-14", "close": 30.2985, "volume": 7446.0}, {"date": "2020-07-15", "close": 30.0, "volume": 8106.0}, {"date": "2020-07-16", "close": 30.4478, "volume": 5112.0}, {"date": "2020-07-17", "close": 29.403, "volume": 10529.0}, {"date": "2020-07-20", "close": 29.791, "volume": 7027.0}, {"date": "2020-07-21", "close": 27.0149, "volume": 15292.0}, {"date": "2020-07-22", "close": 22.5373, "volume": 31824.0}, {"date": "2020-07-23", "close": 24.4776, "volume": 3725.0}, {"date": "2020-07-24", "close": 25.0746, "volume": 3868.0}, {"date": "2020-07-27", "close": 25.3731, "volume": 11497.0}, {"date": "2020-07-28", "close": 22.0896, "volume": 18843.0}, {"date": "2020-07-29", "close": 19.8507, "volume": 28718.0}, {"date": "2020-07-30", "close": 21.3433, "volume": 23826.0}, {"date": "2020-07-31", "close": 20.8955, "volume": 16469.0}, {"date": "2020-08-03", "close": 24.6269, "volume": 24859.0}, {"date": "2020-08-04", "close": 24.0299, "volume": 21448.0}, {"date": "2020-08-05", "close": 23.7313, "volume": 15156.0}, {"date": "2020-08-06", "close": 20.8955, "volume": 29312.0}, {"date": "2020-08-07", "close": 21.9403, "volume": 16152.0}, {"date": "2020-08-10", "close": 22.2388, "volume": 17865.0}, {"date": "2020-08-11", "close": 22.2388, "volume": 15518.0}, {"date": "2020-08-12", "close": 21.194, "volume": 12899.0}, {"date": "2020-08-13", "close": 20.8955, "volume": 11188.0}, {"date": "2020-08-14", "close": 20.8955, "volume": 11624.0}, {"date": "2020-08-17", "close": 21.6418, "volume": 9615.0}, {"date": "2020-08-18", "close": 20.597, "volume": 17363.0}, {"date": "2020-08-19", "close": 19.2537, "volume": 14533.0}, {"date": "2020-08-20", "close": 18.3582, "volume": 33573.0}, {"date": "2020-08-21", "close": 18.9552, "volume": 17274.0}, {"date": "2020-08-24", "close": 17.9104, "volume": 19535.0}, {"date": "2020-08-25", "close": 19.403, "volume": 2740.0}, {"date": "2020-08-26", "close": 19.2537, "volume": 4206.0}, {"date": "2020-08-27", "close": 19.6269, "volume": 6470.0}, {"date": "2020-08-28", "close": 19.2537, "volume": 8132.0}, {"date": "2020-08-31", "close": 17.7612, "volume": 7671.0}, {"date": "2020-09-01", "close": 18.6567, "volume": 6790.0}, {"date": "2020-09-02", "close": 24.0299, "volume": 41849.0}, {"date": "2020-09-03", "close": 20.7463, "volume": 19384.0}, {"date": "2020-09-04", "close": 19.7015, "volume": 10690.0}, {"date": "2020-09-08", "close": 18.9552, "volume": 10663.0}, {"date": "2020-09-09", "close": 18.209, "volume": 10236.0}, {"date": "2020-09-10", "close": 18.0597, "volume": 5359.0}, {"date": "2020-09-11", "close": 18.0522, "volume": 5025.0}, {"date": "2020-09-14", "close": 17.1642, "volume": 21852.0}, {"date": "2020-09-15", "close": 16.4179, "volume": 12297.0}, {"date": "2020-09-16", "close": 17.0149, "volume": 7768.0}, {"date": "2020-09-17", "close": 17.0149, "volume": 4171.0}, {"date": "2020-09-18", "close": 15.6716, "volume": 14353.0}, {"date": "2020-09-21", "close": 15.5224, "volume": 11465.0}, {"date": "2020-09-22", "close": 15.5224, "volume": 4316.0}, {"date": "2020-09-23", "close": 15.9701, "volume": 5685.0}, {"date": "2020-09-24", "close": 20.0, "volume": 8560.0}, {"date": "2020-09-25", "close": 22.2388, "volume": 12531.0}, {"date": "2020-09-28", "close": 23.8806, "volume": 13843.0}, {"date": "2020-09-29", "close": 25.3731, "volume": 9677.0}, {"date": "2020-09-30", "close": 25.3731, "volume": 13303.0}, {"date": "2020-10-01", "close": 27.3134, "volume": 11596.0}, {"date": "2020-10-02", "close": 15.6716, "volume": 87966.0}, {"date": "2020-10-05", "close": 16.7164, "volume": 8846.0}, {"date": "2020-10-06", "close": 16.4179, "volume": 6774.0}, {"date": "2020-10-07", "close": 16.1045, "volume": 5796.0}, {"date": "2020-10-08", "close": 15.6716, "volume": 4370.0}, {"date": "2020-10-09", "close": 15.6716, "volume": 7764.0}, {"date": "2020-10-12", "close": 15.2239, "volume": 9118.0}, {"date": "2020-10-13", "close": 13.7313, "volume": 15698.0}, {"date": "2020-10-14", "close": 14.0299, "volume": 3638.0}, {"date": "2020-10-15", "close": 14.6269, "volume": 4138.0}, {"date": "2020-10-16", "close": 14.9254, "volume": 2024.0}, {"date": "2020-10-19", "close": 16.5672, "volume": 3662.0}, {"date": "2020-10-20", "close": 16.1194, "volume": 1259.0}, {"date": "2020-10-21", "close": 15.3731, "volume": 2468.0}, {"date": "2020-10-22", "close": 15.6716, "volume": 3824.0}, {"date": "2020-10-23", "close": 14.9254, "volume": 1640.0}, {"date": "2020-10-26", "close": 14.6269, "volume": 2317.0}, {"date": "2020-10-27", "close": 14.6269, "volume": 1286.0}, {"date": "2020-10-28", "close": 13.806, "volume": 2762.0}, {"date": "2020-10-29", "close": 13.209, "volume": 5525.0}, {"date": "2020-10-30", "close": 13.2836, "volume": 3285.0}, {"date": "2020-11-02", "close": 12.1642, "volume": 12765.0}, {"date": "2020-11-03", "close": 12.2388, "volume": 3110.0}, {"date": "2020-11-04", "close": 6.2687, "volume": 67757.0}, {"date": "2020-11-05", "close": 8.5075, "volume": 20433.0}, {"date": "2020-11-06", "close": 10.7463, "volume": 18235.0}, {"date": "2020-11-09", "close": 10.2985, "volume": 3141.0}, {"date": "2020-11-10", "close": 11.0448, "volume": 5337.0}, {"date": "2020-11-11", "close": 11.0448, "volume": 1417.0}, {"date": "2020-11-12", "close": 10.3731, "volume": 1294.0}, {"date": "2020-11-13", "close": 10.1493, "volume": 2506.0}, {"date": "2020-11-16", "close": 10.4478, "volume": 4166.0}, {"date": "2020-11-17", "close": 10.1493, "volume": 1575.0}, {"date": "2020-11-18", "close": 9.8507, "volume": 1900.0}, {"date": "2020-11-19", "close": 9.2537, "volume": 3144.0}, {"date": "2020-11-20", "close": 9.5522, "volume": 4709.0}, {"date": "2020-11-23", "close": 8.3582, "volume": 4133.0}, {"date": "2020-11-24", "close": 8.6567, "volume": 10878.0}, {"date": "2020-11-25", "close": 8.806, "volume": 2328.0}, {"date": "2020-11-27", "close": 8.9552, "volume": 1942.0}, {"date": "2020-11-30", "close": 8.8806, "volume": 3931.0}, {"date": "2020-12-01", "close": 8.9552, "volume": 4893.0}, {"date": "2020-12-02", "close": 8.9552, "volume": 11288.0}, {"date": "2020-12-03", "close": 9.2537, "volume": 8236.0}, {"date": "2020-12-04", "close": 8.9552, "volume": 3844.0}, {"date": "2020-12-07", "close": 8.6567, "volume": 6162.0}, {"date": "2020-12-08", "close": 8.0597, "volume": 14212.0}, {"date": "2020-12-09", "close": 7.9104, "volume": 13120.0}, {"date": "2020-12-10", "close": 8.3582, "volume": 11896.0}, {"date": "2020-12-11", "close": 7.9851, "volume": 8722.0}, {"date": "2020-12-14", "close": 8.209, "volume": 12017.0}, {"date": "2020-12-15", "close": 8.0597, "volume": 6987.0}, {"date": "2020-12-16", "close": 7.9104, "volume": 6727.0}, {"date": "2020-12-17", "close": 7.3657, "volume": 10062.0}, {"date": "2020-12-18", "close": 7.3134, "volume": 8560.0}, {"date": "2020-12-21", "close": 7.3881, "volume": 6513.0}, {"date": "2020-12-22", "close": 7.3134, "volume": 7733.0}, {"date": "2020-12-23", "close": 7.5373, "volume": 4657.0}, {"date": "2020-12-24", "close": 8.0597, "volume": 4980.0}, {"date": "2020-12-28", "close": 11.791, "volume": 20128.0}, {"date": "2020-12-29", "close": 10.8209, "volume": 6580.0}, {"date": "2020-12-30", "close": 9.7015, "volume": 6670.0}, {"date": "2020-12-31", "close": 10.0, "volume": 9231.0}, {"date": "2021-01-04", "close": 11.194, "volume": 9551.0}, {"date": "2021-01-05", "close": 12.9776, "volume": 9647.0}, {"date": "2021-01-06", "close": 15.7463, "volume": 20274.0}, {"date": "2021-01-07", "close": 29.8507, "volume": 46354.0}, {"date": "2021-01-08", "close": 27.7612, "volume": 56593.0}, {"date": "2021-01-11", "close": 26.9403, "volume": 24360.0}, {"date": "2021-01-12", "close": 24.1045, "volume": 12587.0}, {"date": "2021-01-13", "close": 19.7015, "volume": 32088.0}, {"date": "2021-01-14", "close": 20.2985, "volume": 6640.0}, {"date": "2021-01-15", "close": 21.6418, "volume": 7548.0}, {"date": "2021-01-19", "close": 24.3284, "volume": 10307.0}, {"date": "2021-01-20", "close": 25.0, "volume": 8924.0}, {"date": "2021-01-21", "close": 25.5627, "volume": 7391.0}, {"date": "2021-01-22", "close": 25.9701, "volume": 5355.0}, {"date": "2021-01-25", "close": 26.7164, "volume": 6761.0}, {"date": "2021-01-26", "close": 29.8507, "volume": 19081.0}, {"date": "2021-01-27", "close": 28.5075, "volume": 11999.0}, {"date": "2021-01-28", "close": 25.3731, "volume": 6348.0}, {"date": "2021-01-29", "close": 26.8657, "volume": 12101.0}, {"date": "2021-02-01", "close": 27.0672, "volume": 7857.0}, {"date": "2021-02-02", "close": 27.1642, "volume": 6761.0}, {"date": "2021-02-03", "close": 28.3582, "volume": 5601.0}, {"date": "2021-02-04", "close": 26.8657, "volume": 10988.0}, {"date": "2021-02-05", "close": 26.1194, "volume": 12786.0}, {"date": "2021-02-08", "close": 24.0299, "volume": 20078.0}, {"date": "2021-02-09", "close": 25.8209, "volume": 11916.0}, {"date": "2021-02-10", "close": 27.6119, "volume": 9253.0}, {"date": "2021-02-11", "close": 28.3582, "volume": 10221.0}, {"date": "2021-02-12", "close": 28.209, "volume": 7172.0}, {"date": "2021-02-16", "close": 36.5672, "volume": 48863.0}, {"date": "2021-02-17", "close": 33.9612, "volume": 19243.0}, {"date": "2021-02-18", "close": 29.8507, "volume": 11886.0}, {"date": "2021-02-19", "close": 33.4328, "volume": 8609.0}, {"date": "2021-02-22", "close": 50.1493, "volume": 83853.0}, {"date": "2021-02-23", "close": 47.1642, "volume": 20675.0}, {"date": "2021-02-24", "close": 43.2836, "volume": 10520.0}, {"date": "2021-02-25", "close": 41.3433, "volume": 10045.0}, {"date": "2021-02-26", "close": 41.791, "volume": 16345.0}, {"date": "2021-03-01", "close": 37.2388, "volume": 5757.0}, {"date": "2021-03-02", "close": 33.5821, "volume": 6977.0}, {"date": "2021-03-03", "close": 28.3582, "volume": 17973.0}, {"date": "2021-03-04", "close": 28.806, "volume": 10017.0}, {"date": "2021-03-05", "close": 32.9851, "volume": 6519.0}, {"date": "2021-03-08", "close": 29.8507, "volume": 3177.0}, {"date": "2021-03-09", "close": 29.7015, "volume": 2918.0}, {"date": "2021-03-10", "close": 29.8507, "volume": 2377.0}, {"date": "2021-03-11", "close": 29.8507, "volume": 3594.0}, {"date": "2021-03-12", "close": 31.3433, "volume": 1668.0}, {"date": "2021-03-15", "close": 30.1493, "volume": 3737.0}, {"date": "2021-03-16", "close": 29.0299, "volume": 2645.0}, {"date": "2021-03-17", "close": 28.6567, "volume": 2675.0}, {"date": "2021-03-18", "close": 29.1045, "volume": 2407.0}, {"date": "2021-03-19", "close": 29.8507, "volume": 1586.0}, {"date": "2021-03-22", "close": 30.4478, "volume": 2891.0}, {"date": "2021-03-23", "close": 29.1045, "volume": 2004.0}, {"date": "2021-03-24", "close": 28.5075, "volume": 2096.0}, {"date": "2021-03-25", "close": 27.3134, "volume": 4348.0}, {"date": "2021-03-26", "close": 28.0597, "volume": 2390.0}, {"date": "2021-03-29", "close": 25.9701, "volume": 5158.0}, {"date": "2021-03-30", "close": 25.7463, "volume": 1540.0}, {"date": "2021-03-31", "close": 25.5224, "volume": 1545.0}, {"date": "2021-04-01", "close": 29.403, "volume": 7024.0}, {"date": "2021-04-05", "close": 29.5522, "volume": 3057.0}, {"date": "2021-04-06", "close": 29.5522, "volume": 4175.0}, {"date": "2021-04-07", "close": 29.403, "volume": 2468.0}, {"date": "2021-04-08", "close": 27.0149, "volume": 2807.0}, {"date": "2021-04-09", "close": 26.7164, "volume": 1197.0}, {"date": "2021-04-12", "close": 25.6716, "volume": 5638.0}, {"date": "2021-04-13", "close": 24.4627, "volume": 7491.0}, {"date": "2021-04-14", "close": 24.7761, "volume": 2303.0}, {"date": "2021-04-15", "close": 24.6269, "volume": 2121.0}, {"date": "2021-04-16", "close": 24.4776, "volume": 1505.0}, {"date": "2021-04-19", "close": 22.8358, "volume": 2455.0}, {"date": "2021-04-20", "close": 21.5672, "volume": 3732.0}, {"date": "2021-04-21", "close": 22.6866, "volume": 1572.0}, {"date": "2021-04-22", "close": 28.3582, "volume": 7032.0}, {"date": "2021-04-23", "close": 26.7164, "volume": 4149.0}, {"date": "2021-04-26", "close": 27.3806, "volume": 2384.0}, {"date": "2021-04-27", "close": 26.8657, "volume": 938.0}, {"date": "2021-04-28", "close": 25.1493, "volume": 1355.0}, {"date": "2021-04-29", "close": 25.3731, "volume": 2851.0}, {"date": "2021-04-30", "close": 26.4403, "volume": 5594.0}, {"date": "2021-05-03", "close": 26.1194, "volume": 1390.0}, {"date": "2021-05-04", "close": 26.1194, "volume": 1570.0}, {"date": "2021-05-05", "close": 25.2239, "volume": 2287.0}, {"date": "2021-05-06", "close": 23.5821, "volume": 6295.0}, {"date": "2021-05-07", "close": 22.6119, "volume": 2745.0}, {"date": "2021-05-10", "close": 21.8657, "volume": 5063.0}, {"date": "2021-05-11", "close": 19.8507, "volume": 6888.0}, {"date": "2021-05-12", "close": 19.2537, "volume": 7344.0}, {"date": "2021-05-13", "close": 18.806, "volume": 1772.0}, {"date": "2021-05-14", "close": 20.4478, "volume": 3421.0}, {"date": "2021-05-17", "close": 20.8209, "volume": 1540.0}, {"date": "2021-05-18", "close": 20.1493, "volume": 1622.0}, {"date": "2021-05-19", "close": 18.6567, "volume": 3511.0}, {"date": "2021-05-20", "close": 19.403, "volume": 2014.0}, {"date": "2021-05-21", "close": 18.6343, "volume": 3646.0}, {"date": "2021-05-24", "close": 19.403, "volume": 1030.0}, {"date": "2021-05-25", "close": 18.6567, "volume": 2492.0}, {"date": "2021-05-26", "close": 18.6567, "volume": 1718.0}, {"date": "2021-05-27", "close": 19.7015, "volume": 1533.0}, {"date": "2021-05-28", "close": 18.9552, "volume": 3028.0}, {"date": "2021-06-01", "close": 19.2239, "volume": 3957.0}, {"date": "2021-06-02", "close": 18.8806, "volume": 1301.0}, {"date": "2021-06-03", "close": 18.209, "volume": 4334.0}, {"date": "2021-06-04", "close": 19.403, "volume": 2221.0}, {"date": "2021-06-07", "close": 19.1791, "volume": 1083.0}, {"date": "2021-06-08", "close": 19.7015, "volume": 1786.0}, {"date": "2021-06-09", "close": 18.806, "volume": 1115.0}, {"date": "2021-06-10", "close": 19.403, "volume": 1708.0}, {"date": "2021-06-11", "close": 19.5522, "volume": 1101.0}, {"date": "2021-06-14", "close": 18.6567, "volume": 2185.0}, {"date": "2021-06-15", "close": 16.8657, "volume": 8341.0}, {"date": "2021-06-16", "close": 16.7164, "volume": 13553.0}, {"date": "2021-06-17", "close": 12.9851, "volume": 27178.0}, {"date": "2021-06-18", "close": 10.2985, "volume": 28645.0}, {"date": "2021-06-21", "close": 11.194, "volume": 6749.0}, {"date": "2021-06-22", "close": 12.8358, "volume": 6503.0}, {"date": "2021-06-23", "close": 17.9104, "volume": 9060.0}, {"date": "2021-06-24", "close": 19.7761, "volume": 8523.0}, {"date": "2021-06-25", "close": 19.403, "volume": 3451.0}, {"date": "2021-06-28", "close": 16.7164, "volume": 4339.0}, {"date": "2021-06-29", "close": 15.6716, "volume": 4767.0}, {"date": "2021-06-30", "close": 16.1194, "volume": 4025.0}, {"date": "2021-07-01", "close": 14.4776, "volume": 3261.0}, {"date": "2021-07-02", "close": 15.6716, "volume": 2409.0}, {"date": "2021-07-06", "close": 14.7313, "volume": 10799.0}, {"date": "2021-07-07", "close": 13.7388, "volume": 2330.0}, {"date": "2021-07-12", "close": 8.26, "volume": 16165.0}, {"date": "2021-07-13", "close": 6.49, "volume": 40537.0}, {"date": "2021-07-14", "close": 8.2776, "volume": 27148.0}, {"date": "2021-07-15", "close": 10.4, "volume": 24315.0}, {"date": "2021-07-16", "close": 13.1, "volume": 16362.0}, {"date": "2021-07-19", "close": 16.9, "volume": 23907.0}, {"date": "2021-07-20", "close": 15.85, "volume": 9580.0}, {"date": "2021-07-21", "close": 14.87, "volume": 17508.0}, {"date": "2021-07-22", "close": 13.15, "volume": 12919.0}, {"date": "2021-07-23", "close": 11.1101, "volume": 22101.0}, {"date": "2021-07-26", "close": 11.61, "volume": 5310.0}, {"date": "2021-07-27", "close": 12.5, "volume": 4105.0}, {"date": "2021-07-28", "close": 12.5, "volume": 6054.0}, {"date": "2021-07-29", "close": 12.25, "volume": 2316.0}, {"date": "2021-07-30", "close": 12.01, "volume": 2131.0}, {"date": "2021-08-02", "close": 11.0, "volume": 7341.0}, {"date": "2021-08-03", "close": 9.45, "volume": 18137.0}, {"date": "2021-08-04", "close": 9.95, "volume": 5456.0}, {"date": "2021-08-05", "close": 8.55, "volume": 6297.0}, {"date": "2021-08-06", "close": 9.0, "volume": 11413.0}, {"date": "2021-08-09", "close": 7.0, "volume": 27350.0}, {"date": "2021-08-10", "close": 3.03, "volume": 1806296.0}, {"date": "2021-08-11", "close": 2.86, "volume": 1128789.0}, {"date": "2021-08-12", "close": 2.28, "volume": 782087.0}, {"date": "2021-08-13", "close": 3.27, "volume": 20339550.0}, {"date": "2021-08-16", "close": 2.96, "volume": 2061477.0}, {"date": "2021-08-17", "close": 3.42, "volume": 1142784.0}, {"date": "2021-08-18", "close": 9.9, "volume": 229471100.0}, {"date": "2021-08-19", "close": 3.48, "volume": 50806770.0}, {"date": "2021-08-20", "close": 3.48, "volume": 10122330.0}, {"date": "2021-08-23", "close": 3.66, "volume": 6079368.0}, {"date": "2021-08-24", "close": 3.56, "volume": 5045002.0}, {"date": "2021-08-25", "close": 3.52, "volume": 6332311.0}, {"date": "2021-08-26", "close": 3.34, "volume": 3808833.0}, {"date": "2021-08-27", "close": 3.49, "volume": 4867868.0}, {"date": "2021-08-30", "close": 3.3, "volume": 2110960.0}, {"date": "2021-08-31", "close": 3.37, "volume": 2244036.0}, {"date": "2021-09-01", "close": 3.45, "volume": 2065363.0}, {"date": "2021-09-02", "close": 3.43, "volume": 1852583.0}, {"date": "2021-09-03", "close": 3.4, "volume": 2152312.0}, {"date": "2021-09-07", "close": 3.24, "volume": 1622927.0}, {"date": "2021-09-08", "close": 3.42, "volume": 2415633.0}, {"date": "2021-09-09", "close": 3.95, "volume": 28063400.0}, {"date": "2021-09-10", "close": 3.59, "volume": 5613676.0}, {"date": "2021-09-13", "close": 3.41, "volume": 2505190.0}, {"date": "2021-09-14", "close": 3.27, "volume": 1968044.0}, {"date": "2021-09-15", "close": 3.34, "volume": 1716156.0}, {"date": "2021-09-16", "close": 3.5, "volume": 16715780.0}, {"date": "2021-09-17", "close": 3.6, "volume": 2375423.0}, {"date": "2021-09-20", "close": 3.28, "volume": 1550679.0}, {"date": "2021-09-21", "close": 3.47, "volume": 2730185.0}, {"date": "2021-09-22", "close": 3.38, "volume": 1380866.0}, {"date": "2021-09-23", "close": 3.39, "volume": 1407583.0}, {"date": "2021-09-24", "close": 3.3, "volume": 1224498.0}, {"date": "2021-09-27", "close": 3.3, "volume": 933261.0}, {"date": "2021-09-28", "close": 3.22, "volume": 1136837.0}, {"date": "2021-09-29", "close": 3.02, "volume": 2065817.0}, {"date": "2021-09-30", "close": 3.17, "volume": 1828925.0}, {"date": "2021-10-01", "close": 3.18, "volume": 795696.0}, {"date": "2021-10-04", "close": 3.05, "volume": 830100.0}, {"date": "2021-10-05", "close": 3.02, "volume": 724541.0}, {"date": "2021-10-06", "close": 3.06, "volume": 478941.0}, {"date": "2021-10-07", "close": 3.0, "volume": 313986.0}, {"date": "2021-10-08", "close": 3.19, "volume": 825470.0}, {"date": "2021-10-11", "close": 3.04, "volume": 718827.0}, {"date": "2021-10-12", "close": 3.13, "volume": 496307.0}, {"date": "2021-10-13", "close": 3.1, "volume": 471774.0}, {"date": "2021-10-14", "close": 3.1, "volume": 384116.0}, {"date": "2021-10-15", "close": 3.04, "volume": 344454.0}, {"date": "2021-10-18", "close": 3.01, "volume": 242843.0}, {"date": "2021-10-19", "close": 3.04, "volume": 257065.0}, {"date": "2021-10-20", "close": 2.95, "volume": 362606.0}, {"date": "2021-10-21", "close": 2.9, "volume": 575418.0}, {"date": "2021-10-22", "close": 2.75, "volume": 1552390.0}, {"date": "2021-10-25", "close": 2.72, "volume": 904291.0}, {"date": "2021-10-26", "close": 3.15, "volume": 4717069.0}, {"date": "2021-10-27", "close": 2.86, "volume": 1775272.0}, {"date": "2021-10-28", "close": 2.82, "volume": 528461.0}, {"date": "2021-10-29", "close": 2.82, "volume": 391590.0}, {"date": "2021-11-01", "close": 2.93, "volume": 538238.0}, {"date": "2021-11-02", "close": 2.88, "volume": 224895.0}, {"date": "2021-11-03", "close": 2.92, "volume": 254619.0}, {"date": "2021-11-04", "close": 3.02, "volume": 731472.0}, {"date": "2021-11-05", "close": 2.93, "volume": 275383.0}, {"date": "2021-11-08", "close": 2.92, "volume": 311173.0}, {"date": "2021-11-09", "close": 2.93, "volume": 448600.0}, {"date": "2021-11-10", "close": 2.81, "volume": 494301.0}, {"date": "2021-11-11", "close": 2.78, "volume": 264509.0}, {"date": "2021-11-12", "close": 2.83, "volume": 234944.0}, {"date": "2021-11-15", "close": 2.79, "volume": 138568.0}, {"date": "2021-11-16", "close": 2.74, "volume": 349307.0}, {"date": "2021-11-17", "close": 2.7, "volume": 267002.0}, {"date": "2021-11-18", "close": 2.59, "volume": 321954.0}, {"date": "2021-11-19", "close": 2.61, "volume": 353174.0}, {"date": "2021-11-22", "close": 2.51, "volume": 442269.0}, {"date": "2021-11-23", "close": 2.47, "volume": 394043.0}, {"date": "2021-11-24", "close": 2.69, "volume": 580642.0}, {"date": "2021-11-26", "close": 2.5, "volume": 260276.0}, {"date": "2021-11-29", "close": 2.62, "volume": 304323.0}, {"date": "2021-11-30", "close": 2.59, "volume": 234192.0}, {"date": "2021-12-01", "close": 2.49, "volume": 231000.0}, {"date": "2021-12-02", "close": 2.45, "volume": 210351.0}, {"date": "2021-12-03", "close": 2.42, "volume": 324027.0}, {"date": "2021-12-06", "close": 2.47, "volume": 484009.0}, {"date": "2021-12-07", "close": 2.56, "volume": 609291.0}, {"date": "2021-12-08", "close": 2.6, "volume": 683948.0}, {"date": "2021-12-09", "close": 2.51, "volume": 189673.0}, {"date": "2021-12-10", "close": 2.52, "volume": 258412.0}, {"date": "2021-12-13", "close": 2.44, "volume": 201915.0}, {"date": "2021-12-14", "close": 2.4, "volume": 149886.0}, {"date": "2021-12-15", "close": 2.56, "volume": 429136.0}, {"date": "2021-12-16", "close": 2.63, "volume": 698456.0}, {"date": "2021-12-17", "close": 2.47, "volume": 504193.0}, {"date": "2021-12-20", "close": 2.56, "volume": 376339.0}, {"date": "2021-12-21", "close": 2.62, "volume": 349650.0}, {"date": "2021-12-22", "close": 2.59, "volume": 576133.0}, {"date": "2021-12-23", "close": 2.69, "volume": 301627.0}, {"date": "2021-12-27", "close": 2.59, "volume": 292879.0}, {"date": "2021-12-28", "close": 2.53, "volume": 419058.0}, {"date": "2021-12-29", "close": 2.49, "volume": 238965.0}, {"date": "2021-12-30", "close": 2.52, "volume": 384169.0}, {"date": "2021-12-31", "close": 2.5, "volume": 386679.0}, {"date": "2022-01-03", "close": 2.77, "volume": 1548709.0}, {"date": "2022-01-04", "close": 2.7, "volume": 1138199.0}, {"date": "2022-01-05", "close": 2.57, "volume": 340211.0}, {"date": "2022-01-06", "close": 2.51, "volume": 300089.0}, {"date": "2022-01-07", "close": 2.48, "volume": 231774.0}, {"date": "2022-01-10", "close": 2.43, "volume": 194849.0}, {"date": "2022-01-11", "close": 2.39, "volume": 139104.0}, {"date": "2022-01-12", "close": 2.38, "volume": 75222.0}, {"date": "2022-01-13", "close": 2.34, "volume": 147855.0}, {"date": "2022-01-14", "close": 2.42, "volume": 148760.0}, {"date": "2022-01-18", "close": 2.3, "volume": 372027.0}, {"date": "2022-01-19", "close": 2.28, "volume": 213790.0}, {"date": "2022-01-20", "close": 2.2, "volume": 302923.0}, {"date": "2022-01-21", "close": 2.05, "volume": 502007.0}, {"date": "2022-01-24", "close": 2.09, "volume": 454404.0}, {"date": "2022-01-25", "close": 2.21, "volume": 253726.0}, {"date": "2022-01-26", "close": 2.09, "volume": 105089.0}, {"date": "2022-01-27", "close": 2.04, "volume": 135475.0}, {"date": "2022-01-28", "close": 2.09, "volume": 145804.0}, {"date": "2022-01-31", "close": 2.14, "volume": 163623.0}, {"date": "2022-02-01", "close": 2.27, "volume": 203790.0}, {"date": "2022-02-02", "close": 2.17, "volume": 86334.0}, {"date": "2022-02-03", "close": 2.13, "volume": 39205.0}, {"date": "2022-02-04", "close": 2.1, "volume": 224757.0}, {"date": "2022-02-07", "close": 2.11, "volume": 94935.0}, {"date": "2022-02-08", "close": 2.14, "volume": 106284.0}, {"date": "2022-02-09", "close": 2.15, "volume": 45764.0}, {"date": "2022-02-10", "close": 2.16, "volume": 71146.0}, {"date": "2022-02-11", "close": 2.13, "volume": 114969.0}, {"date": "2022-02-14", "close": 2.03, "volume": 163086.0}, {"date": "2022-02-15", "close": 2.07, "volume": 66500.0}, {"date": "2022-02-16", "close": 2.1, "volume": 40034.0}, {"date": "2022-02-17", "close": 2.07, "volume": 82160.0}, {"date": "2022-02-18", "close": 2.01, "volume": 162430.0}, {"date": "2022-02-22", "close": 1.96, "volume": 104139.0}, {"date": "2022-02-23", "close": 1.92, "volume": 143989.0}, {"date": "2022-02-24", "close": 1.91, "volume": 253463.0}, {"date": "2022-02-25", "close": 2.05, "volume": 260833.0}, {"date": "2022-02-28", "close": 2.13, "volume": 184261.0}, {"date": "2022-03-01", "close": 2.12, "volume": 183698.0}, {"date": "2022-03-02", "close": 2.26, "volume": 314977.0}, {"date": "2022-03-03", "close": 2.35, "volume": 285741.0}, {"date": "2022-03-04", "close": 2.25, "volume": 63804.0}, {"date": "2022-03-07", "close": 2.14, "volume": 236609.0}, {"date": "2022-03-08", "close": 2.09, "volume": 166514.0}, {"date": "2022-03-09", "close": 2.135, "volume": 150743.0}, {"date": "2022-03-10", "close": 2.14, "volume": 38944.0}, {"date": "2022-03-11", "close": 2.17, "volume": 59062.0}, {"date": "2022-03-14", "close": 2.04, "volume": 137953.0}, {"date": "2022-03-15", "close": 2.08, "volume": 89396.0}, {"date": "2022-03-16", "close": 2.07, "volume": 77524.0}, {"date": "2022-03-17", "close": 2.22, "volume": 131193.0}, {"date": "2022-03-18", "close": 2.37, "volume": 312015.0}, {"date": "2022-03-21", "close": 2.31, "volume": 107146.0}, {"date": "2022-03-22", "close": 2.37, "volume": 100889.0}, {"date": "2022-03-23", "close": 2.37, "volume": 87392.0}, {"date": "2022-03-24", "close": 2.43, "volume": 144682.0}, {"date": "2022-03-25", "close": 2.38, "volume": 80408.0}, {"date": "2022-03-28", "close": 2.34, "volume": 72941.0}, {"date": "2022-03-29", "close": 2.37, "volume": 132648.0}, {"date": "2022-03-30", "close": 2.34, "volume": 44860.0}, {"date": "2022-03-31", "close": 2.3, "volume": 61992.0}, {"date": "2022-04-01", "close": 2.27, "volume": 42928.0}, {"date": "2022-04-04", "close": 2.26, "volume": 48126.0}, {"date": "2022-04-05", "close": 2.25, "volume": 40912.0}, {"date": "2022-04-06", "close": 2.21, "volume": 33139.0}, {"date": "2022-04-07", "close": 2.2, "volume": 49158.0}, {"date": "2022-04-08", "close": 2.24, "volume": 54027.0}, {"date": "2022-04-11", "close": 2.17, "volume": 41662.0}, {"date": "2022-04-12", "close": 2.23, "volume": 46571.0}, {"date": "2022-04-13", "close": 2.26, "volume": 86330.0}, {"date": "2022-04-14", "close": 2.21, "volume": 72493.0}, {"date": "2022-04-18", "close": 2.2, "volume": 45009.0}, {"date": "2022-04-19", "close": 2.02, "volume": 14743510.0}, {"date": "2022-04-20", "close": 2.07, "volume": 915382.0}, {"date": "2022-04-21", "close": 1.99, "volume": 586211.0}, {"date": "2022-04-22", "close": 2.15, "volume": 977637.0}, {"date": "2022-04-25", "close": 2.15, "volume": 163437.0}, {"date": "2022-04-26", "close": 2.17, "volume": 304715.0}, {"date": "2022-04-27", "close": 2.15, "volume": 666829.0}, {"date": "2022-04-28", "close": 2.23, "volume": 353618.0}, {"date": "2022-04-29", "close": 2.33, "volume": 169222.0}, {"date": "2022-05-02", "close": 2.29, "volume": 101024.0}, {"date": "2022-05-03", "close": 2.3, "volume": 111734.0}, {"date": "2022-05-04", "close": 2.31, "volume": 99883.0}, {"date": "2022-05-05", "close": 2.23, "volume": 82227.0}, {"date": "2022-05-06", "close": 2.22, "volume": 191719.0}, {"date": "2022-05-09", "close": 2.13, "volume": 365564.0}, {"date": "2022-05-10", "close": 2.14, "volume": 104627.0}, {"date": "2022-05-11", "close": 2.06, "volume": 203112.0}, {"date": "2022-05-12", "close": 2.07, "volume": 196443.0}, {"date": "2022-05-13", "close": 2.17, "volume": 178899.0}, {"date": "2022-05-16", "close": 2.29, "volume": 122817.0}, {"date": "2022-05-17", "close": 2.29, "volume": 143515.0}, {"date": "2022-05-18", "close": 2.25, "volume": 110821.0}, {"date": "2022-05-19", "close": 2.27, "volume": 63403.0}, {"date": "2022-05-20", "close": 2.22, "volume": 40651.0}, {"date": "2022-05-23", "close": 2.25, "volume": 41664.0}, {"date": "2022-05-24", "close": 2.26, "volume": 27408.0}, {"date": "2022-05-25", "close": 2.21, "volume": 58236.0}, {"date": "2022-05-26", "close": 2.19, "volume": 41056.0}, {"date": "2022-05-27", "close": 2.23, "volume": 44018.0}, {"date": "2022-05-31", "close": 2.3, "volume": 61980.0}, {"date": "2022-06-01", "close": 2.31, "volume": 71769.0}, {"date": "2022-06-02", "close": 2.26, "volume": 2948024.0}, {"date": "2022-06-03", "close": 2.19, "volume": 685870.0}, {"date": "2022-06-06", "close": 2.14, "volume": 407917.0}, {"date": "2022-06-07", "close": 2.12, "volume": 223674.0}, {"date": "2022-06-08", "close": 2.14, "volume": 191181.0}, {"date": "2022-06-09", "close": 2.125, "volume": 347708.0}, {"date": "2022-06-10", "close": 2.1, "volume": 108366.0}, {"date": "2022-06-13", "close": 2.03, "volume": 224215.0}, {"date": "2022-06-14", "close": 2.01, "volume": 65712.0}, {"date": "2022-06-15", "close": 2.08, "volume": 123594.0}, {"date": "2022-06-16", "close": 2.02, "volume": 189760.0}, {"date": "2022-06-17", "close": 2.14, "volume": 162393.0}, {"date": "2022-06-21", "close": 2.05, "volume": 179450.0}, {"date": "2022-06-22", "close": 2.12, "volume": 264127.0}, {"date": "2022-06-23", "close": 2.09, "volume": 261476.0}, {"date": "2022-06-24", "close": 2.18, "volume": 142673.0}, {"date": "2022-06-27", "close": 2.23, "volume": 282555.0}, {"date": "2022-06-28", "close": 2.23, "volume": 84961.0}, {"date": "2022-06-29", "close": 2.26, "volume": 178795.0}, {"date": "2022-06-30", "close": 2.24, "volume": 89148.0}, {"date": "2022-07-01", "close": 2.24, "volume": 120426.0}, {"date": "2022-07-05", "close": 2.3, "volume": 179757.0}, {"date": "2022-07-06", "close": 2.27, "volume": 445166.0}, {"date": "2022-07-07", "close": 2.31, "volume": 287729.0}, {"date": "2022-07-08", "close": 2.34, "volume": 390084.0}, {"date": "2022-07-11", "close": 2.35, "volume": 460132.0}, {"date": "2022-07-12", "close": 2.39, "volume": 264968.0}, {"date": "2022-07-13", "close": 2.47, "volume": 388145.0}, {"date": "2022-07-14", "close": 2.42, "volume": 297156.0}, {"date": "2022-07-15", "close": 2.39, "volume": 723659.0}, {"date": "2022-07-18", "close": 2.36, "volume": 264429.0}, {"date": "2022-07-19", "close": 2.39, "volume": 218105.0}, {"date": "2022-07-20", "close": 2.39, "volume": 298658.0}, {"date": "2022-07-21", "close": 2.47, "volume": 513543.0}, {"date": "2022-07-22", "close": 2.42, "volume": 313007.0}, {"date": "2022-07-25", "close": 2.42, "volume": 210350.0}, {"date": "2022-07-26", "close": 2.41, "volume": 149851.0}, {"date": "2022-07-27", "close": 2.4, "volume": 92934.0}, {"date": "2022-07-28", "close": 2.39, "volume": 160442.0}, {"date": "2022-07-29", "close": 2.39, "volume": 51367.0}, {"date": "2022-08-01", "close": 2.36, "volume": 37937.0}, {"date": "2022-08-02", "close": 2.36, "volume": 39998.0}, {"date": "2022-08-03", "close": 2.4, "volume": 54413.0}, {"date": "2022-08-04", "close": 2.48, "volume": 423238.0}, {"date": "2022-08-05", "close": 2.53, "volume": 255423.0}, {"date": "2022-08-08", "close": 2.58, "volume": 91397.0}, {"date": "2022-08-09", "close": 2.56, "volume": 127668.0}, {"date": "2022-08-10", "close": 2.585, "volume": 55110.0}, {"date": "2022-08-11", "close": 2.65, "volume": 205956.0}, {"date": "2022-08-12", "close": 2.73, "volume": 181568.0}, {"date": "2022-08-15", "close": 2.83, "volume": 152342.0}, {"date": "2022-08-16", "close": 2.75, "volume": 69612.0}, {"date": "2022-08-17", "close": 2.83, "volume": 138764.0}, {"date": "2022-08-18", "close": 2.82, "volume": 88506.0}, {"date": "2022-08-19", "close": 2.84, "volume": 83871.0}, {"date": "2022-08-22", "close": 2.6, "volume": 79558.0}, {"date": "2022-08-23", "close": 2.61, "volume": 68693.0}, {"date": "2022-08-24", "close": 2.63, "volume": 35115.0}, {"date": "2022-08-25", "close": 2.72, "volume": 75290.0}, {"date": "2022-08-26", "close": 2.57, "volume": 125010.0}, {"date": "2022-08-29", "close": 2.6, "volume": 83614.0}, {"date": "2022-08-30", "close": 2.63, "volume": 55722.0}, {"date": "2022-08-31", "close": 2.63, "volume": 51192.0}, {"date": "2022-09-01", "close": 2.58, "volume": 60808.0}, {"date": "2022-09-02", "close": 2.6, "volume": 47718.0}, {"date": "2022-09-06", "close": 2.56, "volume": 60751.0}, {"date": "2022-09-07", "close": 2.65, "volume": 93266.0}, {"date": "2022-09-08", "close": 2.59, "volume": 39645.0}, {"date": "2022-09-09", "close": 2.66, "volume": 65497.0}, {"date": "2022-09-12", "close": 2.66, "volume": 54551.0}, {"date": "2022-09-13", "close": 2.62, "volume": 67040.0}, {"date": "2022-09-14", "close": 2.59, "volume": 85270.0}, {"date": "2022-09-15", "close": 2.64, "volume": 55009.0}, {"date": "2022-09-16", "close": 2.72, "volume": 75285.0}, {"date": "2022-09-19", "close": 2.65, "volume": 62272.0}, {"date": "2022-09-20", "close": 2.64, "volume": 38807.0}, {"date": "2022-09-21", "close": 2.62, "volume": 48492.0}, {"date": "2022-09-22", "close": 2.575, "volume": 61412.0}, {"date": "2022-09-23", "close": 2.52, "volume": 122670.0}, {"date": "2022-09-26", "close": 2.52, "volume": 98211.0}, {"date": "2022-09-27", "close": 2.44, "volume": 266519.0}, {"date": "2022-09-28", "close": 2.43, "volume": 39997.0}, {"date": "2022-09-29", "close": 2.4, "volume": 99608.0}, {"date": "2022-09-30", "close": 2.4, "volume": 22143.0}, {"date": "2022-10-03", "close": 2.42, "volume": 34528.0}, {"date": "2022-10-04", "close": 2.45, "volume": 74967.0}, {"date": "2022-10-05", "close": 2.39, "volume": 82802.0}, {"date": "2022-10-06", "close": 2.48, "volume": 37813.0}, {"date": "2022-10-07", "close": 2.56, "volume": 118556.0}, {"date": "2022-10-10", "close": 2.65, "volume": 72790.0}, {"date": "2022-10-11", "close": 2.66, "volume": 96760.0}, {"date": "2022-10-12", "close": 2.66, "volume": 231706.0}, {"date": "2022-10-13", "close": 2.75, "volume": 152458.0}, {"date": "2022-10-14", "close": 2.73, "volume": 1075101.0}, {"date": "2022-10-17", "close": 2.74, "volume": 212022.0}, {"date": "2022-10-18", "close": 2.81, "volume": 117458.0}, {"date": "2022-10-19", "close": 2.89, "volume": 74459.0}, {"date": "2022-10-20", "close": 2.9, "volume": 66143.0}, {"date": "2022-10-21", "close": 2.87, "volume": 93095.0}, {"date": "2022-10-24", "close": 2.88, "volume": 153911.0}, {"date": "2022-10-25", "close": 2.93, "volume": 85459.0}, {"date": "2022-10-26", "close": 2.96, "volume": 113551.0}, {"date": "2022-10-27", "close": 2.95, "volume": 109440.0}, {"date": "2022-10-28", "close": 2.97, "volume": 90124.0}, {"date": "2022-10-31", "close": 2.94, "volume": 38599.0}, {"date": "2022-11-01", "close": 2.9, "volume": 47117.0}, {"date": "2022-11-02", "close": 2.85, "volume": 35877.0}, {"date": "2022-11-03", "close": 2.83, "volume": 55602.0}, {"date": "2022-11-04", "close": 2.89, "volume": 165812.0}, {"date": "2022-11-07", "close": 2.91, "volume": 29903.0}, {"date": "2022-11-08", "close": 2.95, "volume": 34730.0}, {"date": "2022-11-09", "close": 2.92, "volume": 78273.0}, {"date": "2022-11-10", "close": 2.98, "volume": 54748.0}, {"date": "2022-11-11", "close": 3.0, "volume": 83605.0}, {"date": "2022-11-14", "close": 2.97, "volume": 27408.0}, {"date": "2022-11-15", "close": 3.0, "volume": 77113.0}, {"date": "2022-11-16", "close": 2.93, "volume": 52881.0}, {"date": "2022-11-17", "close": 2.91, "volume": 31503.0}, {"date": "2022-11-18", "close": 2.92, "volume": 28595.0}, {"date": "2022-11-21", "close": 2.92, "volume": 69228.0}, {"date": "2022-11-22", "close": 3.0, "volume": 84314.0}, {"date": "2022-11-23", "close": 3.07, "volume": 106664.0}, {"date": "2022-11-25", "close": 3.03, "volume": 16971.0}, {"date": "2022-11-28", "close": 3.04, "volume": 27114.0}, {"date": "2022-11-29", "close": 3.03, "volume": 60258.0}, {"date": "2022-11-30", "close": 3.02, "volume": 58803.0}, {"date": "2022-12-01", "close": 2.96, "volume": 50879.0}, {"date": "2022-12-02", "close": 2.94, "volume": 77576.0}, {"date": "2022-12-05", "close": 2.92, "volume": 77619.0}, {"date": "2022-12-06", "close": 2.72, "volume": 52809.0}, {"date": "2022-12-07", "close": 2.82, "volume": 930558.0}, {"date": "2022-12-08", "close": 2.87, "volume": 106263.0}, {"date": "2022-12-09", "close": 2.89, "volume": 112619.0}, {"date": "2022-12-12", "close": 2.85, "volume": 31726.0}, {"date": "2022-12-13", "close": 2.87, "volume": 59998.0}, {"date": "2022-12-14", "close": 2.87, "volume": 62613.0}, {"date": "2022-12-15", "close": 2.96, "volume": 176246.0}, {"date": "2022-12-16", "close": 2.94, "volume": 101484.0}, {"date": "2022-12-19", "close": 2.89, "volume": 26594.0}, {"date": "2022-12-20", "close": 2.93, "volume": 97991.0}, {"date": "2022-12-21", "close": 2.9, "volume": 42742.0}, {"date": "2022-12-22", "close": 2.89, "volume": 49759.0}, {"date": "2022-12-23", "close": 2.92, "volume": 89283.0}, {"date": "2022-12-27", "close": 2.91, "volume": 57009.0}, {"date": "2022-12-28", "close": 2.87, "volume": 68026.0}, {"date": "2022-12-29", "close": 2.915, "volume": 120895.0}, {"date": "2022-12-30", "close": 2.93, "volume": 151181.0}, {"date": "2023-01-03", "close": 2.93, "volume": 23071.0}, {"date": "2023-01-04", "close": 3.0, "volume": 119489.0}, {"date": "2023-01-05", "close": 3.0, "volume": 13488.0}, {"date": "2023-01-06", "close": 3.03, "volume": 79773.0}, {"date": "2023-01-09", "close": 2.99, "volume": 33017.0}, {"date": "2023-01-10", "close": 2.99, "volume": 44378.0}, {"date": "2023-01-11", "close": 2.99, "volume": 588587.0}, {"date": "2023-01-12", "close": 2.99, "volume": 49079.0}, {"date": "2023-01-13", "close": 2.99, "volume": 31712.0}, {"date": "2023-01-17", "close": 3.01, "volume": 13400.0}, {"date": "2023-01-18", "close": 2.98, "volume": 44196.0}, {"date": "2023-01-19", "close": 2.94, "volume": 38534.0}, {"date": "2023-01-20", "close": 2.95, "volume": 25131.0}, {"date": "2023-01-23", "close": 2.92, "volume": 25076.0}, {"date": "2023-01-24", "close": 2.91, "volume": 22592.0}, {"date": "2023-01-25", "close": 2.93, "volume": 22177.0}, {"date": "2023-01-26", "close": 2.91, "volume": 26792.0}, {"date": "2023-01-27", "close": 2.94, "volume": 64162.0}, {"date": "2023-01-30", "close": 2.89, "volume": 20344.0}, {"date": "2023-01-31", "close": 2.89, "volume": 44506.0}, {"date": "2023-02-01", "close": 2.89, "volume": 95818.0}, {"date": "2023-02-02", "close": 2.91, "volume": 249636.0}, {"date": "2023-02-03", "close": 2.97, "volume": 69076.0}, {"date": "2023-02-06", "close": 3.0, "volume": 64762.0}, {"date": "2023-02-07", "close": 2.9, "volume": 27180.0}, {"date": "2023-02-08", "close": 2.99, "volume": 54660.0}, {"date": "2023-02-09", "close": 2.95, "volume": 28755.0}, {"date": "2023-02-10", "close": 2.95, "volume": 55735.0}, {"date": "2023-02-13", "close": 2.97, "volume": 32992.0}, {"date": "2023-02-14", "close": 3.01, "volume": 49763.0}, {"date": "2023-02-15", "close": 3.0, "volume": 28365.0}, {"date": "2023-02-16", "close": 2.97, "volume": 27152.0}, {"date": "2023-02-17", "close": 3.005, "volume": 53319.0}, {"date": "2023-02-21", "close": 3.0, "volume": 56865.0}, {"date": "2023-02-22", "close": 2.96, "volume": 23952.0}, {"date": "2023-02-23", "close": 2.94, "volume": 19389.0}, {"date": "2023-02-24", "close": 2.99, "volume": 62027.0}, {"date": "2023-02-27", "close": 2.95, "volume": 32738.0}, {"date": "2023-02-28", "close": 3.0, "volume": 52289.0}, {"date": "2023-03-01", "close": 2.97, "volume": 34597.0}, {"date": "2023-03-02", "close": 2.96, "volume": 30061.0}, {"date": "2023-03-03", "close": 3.0, "volume": 25550.0}, {"date": "2023-03-06", "close": 2.9872, "volume": 18262.0}, {"date": "2023-03-07", "close": 2.95, "volume": 7869.0}, {"date": "2023-03-08", "close": 2.97, "volume": 32781.0}, {"date": "2023-03-09", "close": 2.92, "volume": 36564.0}, {"date": "2023-03-10", "close": 2.92, "volume": 39303.0}, {"date": "2023-03-13", "close": 2.89, "volume": 57556.0}, {"date": "2023-03-14", "close": 2.88, "volume": 56912.0}, {"date": "2023-03-15", "close": 2.85, "volume": 32598.0}, {"date": "2023-03-16", "close": 2.88, "volume": 39587.0}, {"date": "2023-03-17", "close": 2.9, "volume": 118859.0}, {"date": "2023-03-20", "close": 2.89, "volume": 15209.0}, {"date": "2023-03-21", "close": 2.87, "volume": 34197.0}, {"date": "2023-03-22", "close": 2.88, "volume": 21710.0}, {"date": "2023-03-23", "close": 2.85, "volume": 19274.0}, {"date": "2023-03-24", "close": 2.89, "volume": 29091.0}, {"date": "2023-03-27", "close": 2.83, "volume": 51560.0}, {"date": "2023-03-28", "close": 2.84, "volume": 33197.0}, {"date": "2023-03-29", "close": 2.83, "volume": 55708.0}, {"date": "2023-03-30", "close": 2.85, "volume": 26013.0}, {"date": "2023-03-31", "close": 2.91, "volume": 31683.0}, {"date": "2023-04-03", "close": 2.97, "volume": 60594.0}, {"date": "2023-04-04", "close": 2.9, "volume": 1097664.0}, {"date": "2023-04-05", "close": 2.9, "volume": 18625.0}, {"date": "2023-04-06", "close": 2.93, "volume": 34200.0}, {"date": "2023-04-10", "close": 2.96, "volume": 17870.0}, {"date": "2023-04-11", "close": 2.96, "volume": 28901.0}, {"date": "2023-04-12", "close": 2.97, "volume": 50578.0}, {"date": "2023-04-13", "close": 2.97, "volume": 24964.0}, {"date": "2023-04-14", "close": 2.95, "volume": 76915.0}, {"date": "2023-04-17", "close": 2.97, "volume": 13374.0}, {"date": "2023-04-18", "close": 2.98, "volume": 56143.0}, {"date": "2023-04-19", "close": 2.96, "volume": 33345.0}, {"date": "2023-04-20", "close": 2.97, "volume": 13866.0}, {"date": "2023-04-21", "close": 2.98, "volume": 47482.0}, {"date": "2023-04-24", "close": 2.98, "volume": 17174.0}, {"date": "2023-04-25", "close": 2.99, "volume": 19796.0}, {"date": "2023-04-26", "close": 2.98, "volume": 10106.0}, {"date": "2023-04-27", "close": 2.96, "volume": 16179.0}, {"date": "2023-04-28", "close": 2.92, "volume": 16959.0}, {"date": "2023-05-01", "close": 2.92, "volume": 10464.0}, {"date": "2023-05-02", "close": 2.91, "volume": 6407.0}, {"date": "2023-05-03", "close": 2.85, "volume": 10512.0}, {"date": "2023-05-04", "close": 2.7889, "volume": 46999.0}, {"date": "2023-05-05", "close": 2.8, "volume": 20657.0}, {"date": "2023-05-08", "close": 2.8, "volume": 9550.0}, {"date": "2023-05-09", "close": 2.78, "volume": 4300.0}, {"date": "2023-05-10", "close": 2.74, "volume": 42048.0}, {"date": "2023-05-11", "close": 3.09, "volume": 809803.0}, {"date": "2023-05-12", "close": 3.06, "volume": 152714.0}, {"date": "2023-05-15", "close": 3.09, "volume": 51853.0}, {"date": "2023-05-16", "close": 3.1, "volume": 103358.0}, {"date": "2023-05-17", "close": 3.09, "volume": 45878.0}, {"date": "2023-05-18", "close": 3.0801, "volume": 35517.0}, {"date": "2023-05-19", "close": 3.09, "volume": 70279.0}, {"date": "2023-05-22", "close": 3.1, "volume": 61401.0}, {"date": "2023-05-23", "close": 3.12, "volume": 36955.0}, {"date": "2023-05-24", "close": 3.14, "volume": 21027.0}, {"date": "2023-05-25", "close": 3.11, "volume": 33696.0}, {"date": "2023-05-26", "close": 3.15, "volume": 73523.0}, {"date": "2023-05-30", "close": 3.13, "volume": 13328.0}, {"date": "2023-05-31", "close": 3.15, "volume": 38222.0}, {"date": "2023-06-01", "close": 3.15, "volume": 66158.0}, {"date": "2023-06-02", "close": 3.16, "volume": 60143.0}, {"date": "2023-06-05", "close": 3.17, "volume": 66093.0}, {"date": "2023-06-06", "close": 3.18, "volume": 37673.0}, {"date": "2023-06-07", "close": 3.18, "volume": 31561.0}, {"date": "2023-06-08", "close": 3.18, "volume": 91984.0}, {"date": "2023-06-09", "close": 3.15, "volume": 70364.0}, {"date": "2023-06-12", "close": 3.15, "volume": 13632.0}, {"date": "2023-06-13", "close": 3.11, "volume": 22242.0}, {"date": "2023-06-14", "close": 3.05, "volume": 20937.0}, {"date": "2023-06-15", "close": 3.03, "volume": 37971.0}, {"date": "2023-06-16", "close": 3.05, "volume": 163556.0}, {"date": "2023-06-20", "close": 3.03, "volume": 31169.0}, {"date": "2023-06-21", "close": 2.95, "volume": 34074.0}, {"date": "2023-06-22", "close": 2.92, "volume": 15123.0}, {"date": "2023-06-23", "close": 2.97, "volume": 187805.0}, {"date": "2023-06-26", "close": 2.88, "volume": 7789.0}, {"date": "2023-06-27", "close": 2.84, "volume": 17485.0}, {"date": "2023-06-28", "close": 2.87, "volume": 11127.0}, {"date": "2023-06-29", "close": 2.86, "volume": 9626.0}, {"date": "2023-06-30", "close": 2.86, "volume": 17346.0}, {"date": "2023-07-03", "close": 2.8506, "volume": 4615.0}, {"date": "2023-07-05", "close": 2.81, "volume": 37281.0}, {"date": "2023-07-06", "close": 2.87, "volume": 13107.0}, {"date": "2023-07-07", "close": 2.89, "volume": 9067.0}, {"date": "2023-07-10", "close": 2.83, "volume": 73017.0}, {"date": "2023-07-11", "close": 2.86, "volume": 51304.0}, {"date": "2023-07-12", "close": 2.86, "volume": 40993.0}, {"date": "2023-07-13", "close": 2.8, "volume": 12198.0}, {"date": "2023-07-14", "close": 2.83, "volume": 20033.0}, {"date": "2023-07-17", "close": 2.8595, "volume": 37517.0}, {"date": "2023-07-18", "close": 2.85, "volume": 25795.0}, {"date": "2023-07-19", "close": 2.83, "volume": 7588.0}, {"date": "2023-07-20", "close": 2.86, "volume": 12342.0}, {"date": "2023-07-21", "close": 2.83, "volume": 20498.0}, {"date": "2023-07-24", "close": 2.8, "volume": 28627.0}, {"date": "2023-07-25", "close": 2.76, "volume": 31061.0}, {"date": "2023-07-26", "close": 2.81, "volume": 9102.0}, {"date": "2023-07-27", "close": 2.75, "volume": 40399.0}, {"date": "2023-07-28", "close": 2.73, "volume": 12294.0}, {"date": "2023-07-31", "close": 2.66, "volume": 17696.0}, {"date": "2023-08-01", "close": 2.67, "volume": 10741.0}, {"date": "2023-08-02", "close": 2.69, "volume": 12089.0}, {"date": "2023-08-03", "close": 2.66, "volume": 12131.0}, {"date": "2023-08-04", "close": 2.61, "volume": 33379.0}, {"date": "2023-08-07", "close": 2.61, "volume": 13656.0}, {"date": "2023-08-08", "close": 2.6, "volume": 18106.0}, {"date": "2023-08-09", "close": 2.53, "volume": 21808.0}, {"date": "2023-08-10", "close": 2.45, "volume": 80090.0}, {"date": "2023-08-11", "close": 2.48, "volume": 20052.0}, {"date": "2023-08-14", "close": 2.44, "volume": 9230.0}, {"date": "2023-08-15", "close": 2.39, "volume": 19032.0}, {"date": "2023-08-16", "close": 2.4, "volume": 12431.0}, {"date": "2023-08-17", "close": 2.36, "volume": 24824.0}, {"date": "2023-08-18", "close": 2.35, "volume": 27180.0}, {"date": "2023-08-21", "close": 2.4, "volume": 9751.0}, {"date": "2023-08-22", "close": 2.41, "volume": 19994.0}, {"date": "2023-08-23", "close": 2.38, "volume": 10568.0}, {"date": "2023-08-24", "close": 2.37, "volume": 4969.0}, {"date": "2023-08-25", "close": 2.3964, "volume": 18180.0}, {"date": "2023-08-28", "close": 2.44, "volume": 16486.0}, {"date": "2023-08-29", "close": 2.46, "volume": 14192.0}, {"date": "2023-08-30", "close": 2.44, "volume": 23733.0}, {"date": "2023-08-31", "close": 2.45, "volume": 19405.0}, {"date": "2023-09-01", "close": 2.48, "volume": 8749.0}, {"date": "2023-09-05", "close": 2.4, "volume": 15885.0}, {"date": "2023-09-06", "close": 2.385, "volume": 13186.0}, {"date": "2023-09-07", "close": 2.34, "volume": 28465.0}, {"date": "2023-09-08", "close": 2.49, "volume": 25722.0}, {"date": "2023-09-11", "close": 2.46, "volume": 10434.0}, {"date": "2023-09-12", "close": 2.42, "volume": 9960.0}, {"date": "2023-09-13", "close": 2.52, "volume": 9724.0}, {"date": "2023-09-14", "close": 2.61, "volume": 36955.0}, {"date": "2023-09-15", "close": 2.5, "volume": 13947.0}, {"date": "2023-09-18", "close": 2.49, "volume": 34948.0}, {"date": "2023-09-19", "close": 2.49, "volume": 40969.0}, {"date": "2023-09-20", "close": 2.34, "volume": 34099.0}, {"date": "2023-09-21", "close": 2.36, "volume": 13683.0}, {"date": "2023-09-22", "close": 2.32, "volume": 24311.0}, {"date": "2023-09-25", "close": 2.19, "volume": 22596.0}, {"date": "2023-09-26", "close": 2.17, "volume": 24592.0}, {"date": "2023-09-27", "close": 2.09, "volume": 26884.0}, {"date": "2023-09-28", "close": 2.15, "volume": 31909.0}, {"date": "2023-09-29", "close": 2.1, "volume": 9262.0}, {"date": "2023-10-02", "close": 2.25, "volume": 23179.0}, {"date": "2023-10-03", "close": 2.07, "volume": 17209.0}, {"date": "2023-10-04", "close": 2.05, "volume": 14272.0}, {"date": "2023-10-05", "close": 2.04, "volume": 36119.0}, {"date": "2023-10-06", "close": 2.13, "volume": 26570.0}, {"date": "2023-10-09", "close": 2.095, "volume": 12462.0}, {"date": "2023-10-10", "close": 2.09, "volume": 27500.0}, {"date": "2023-10-11", "close": 2.06, "volume": 9029.0}, {"date": "2023-10-12", "close": 2.14, "volume": 51149.0}, {"date": "2023-10-13", "close": 2.09, "volume": 30003.0}, {"date": "2023-10-16", "close": 2.06, "volume": 40737.0}, {"date": "2023-10-17", "close": 2.04, "volume": 24746.0}, {"date": "2023-10-18", "close": 2.07, "volume": 7204.0}, {"date": "2023-10-19", "close": 2.06, "volume": 17052.0}, {"date": "2023-10-20", "close": 2.07, "volume": 18673.0}, {"date": "2023-10-23", "close": 2.01, "volume": 11378.0}, {"date": "2023-10-24", "close": 2.11, "volume": 18896.0}, {"date": "2023-10-25", "close": 2.0925, "volume": 12815.0}, {"date": "2023-10-26", "close": 2.05, "volume": 10508.0}, {"date": "2023-10-27", "close": 2.08, "volume": 15305.0}, {"date": "2023-10-30", "close": 2.09, "volume": 8048.0}, {"date": "2023-10-31", "close": 2.12, "volume": 21465.0}, {"date": "2023-11-01", "close": 2.16, "volume": 5972.0}, {"date": "2023-11-02", "close": 2.155, "volume": 24860.0}, {"date": "2023-11-03", "close": 2.23, "volume": 31253.0}, {"date": "2023-11-06", "close": 2.21, "volume": 14501.0}, {"date": "2023-11-07", "close": 2.21, "volume": 1751.0}, {"date": "2023-11-08", "close": 2.145, "volume": 15878.0}, {"date": "2023-11-09", "close": 2.16, "volume": 10124.0}, {"date": "2023-11-10", "close": 2.17, "volume": 10863.0}, {"date": "2023-11-13", "close": 2.14, "volume": 1794.0}, {"date": "2023-11-14", "close": 2.11, "volume": 13471.0}, {"date": "2023-11-15", "close": 2.04, "volume": 32705.0}, {"date": "2023-11-16", "close": 2.02, "volume": 28027.0}, {"date": "2023-11-17", "close": 2.04, "volume": 15110.0}, {"date": "2023-11-20", "close": 2.18, "volume": 30109.0}, {"date": "2023-11-21", "close": 2.1, "volume": 10874.0}, {"date": "2023-11-22", "close": 2.21, "volume": 4248.0}, {"date": "2023-11-24", "close": 2.2977, "volume": 9870.0}, {"date": "2023-11-27", "close": 2.3, "volume": 12097.0}, {"date": "2023-11-28", "close": 2.26, "volume": 18341.0}, {"date": "2023-11-29", "close": 2.29, "volume": 25249.0}, {"date": "2023-11-30", "close": 2.26, "volume": 6085.0}, {"date": "2023-12-01", "close": 2.29, "volume": 12748.0}, {"date": "2023-12-04", "close": 2.26, "volume": 12041.0}, {"date": "2023-12-05", "close": 2.29, "volume": 9619.0}, {"date": "2023-12-06", "close": 2.28, "volume": 9763.0}, {"date": "2023-12-07", "close": 2.25, "volume": 12142.0}, {"date": "2023-12-08", "close": 2.2, "volume": 3468.0}, {"date": "2023-12-11", "close": 2.33, "volume": 8486.0}, {"date": "2023-12-12", "close": 2.22, "volume": 9732.0}, {"date": "2023-12-13", "close": 2.285, "volume": 15736.0}, {"date": "2023-12-14", "close": 2.34, "volume": 10892.0}, {"date": "2023-12-15", "close": 2.15, "volume": 31201.0}, {"date": "2023-12-18", "close": 2.17, "volume": 17480.0}, {"date": "2023-12-19", "close": 2.28, "volume": 27358.0}, {"date": "2023-12-20", "close": 2.24, "volume": 14396.0}, {"date": "2023-12-21", "close": 2.2, "volume": 15732.0}, {"date": "2023-12-22", "close": 2.24, "volume": 14841.0}, {"date": "2023-12-26", "close": 2.31, "volume": 20295.0}, {"date": "2023-12-27", "close": 2.22, "volume": 31877.0}, {"date": "2023-12-28", "close": 2.26, "volume": 28570.0}, {"date": "2023-12-29", "close": 2.16, "volume": 53669.0}, {"date": "2024-01-02", "close": 2.185, "volume": 7578.0}, {"date": "2024-01-03", "close": 2.21, "volume": 10641.0}, {"date": "2024-01-04", "close": 2.16, "volume": 48873.0}, {"date": "2024-01-05", "close": 2.15, "volume": 12687.0}, {"date": "2024-01-08", "close": 2.15, "volume": 6157.0}, {"date": "2024-01-09", "close": 2.13, "volume": 4667.0}, {"date": "2024-01-10", "close": 2.15, "volume": 13125.0}, {"date": "2024-01-11", "close": 2.14, "volume": 12503.0}, {"date": "2024-01-12", "close": 2.25, "volume": 11489.0}, {"date": "2024-01-16", "close": 2.1613, "volume": 47654.0}, {"date": "2024-01-17", "close": 2.1999, "volume": 26075.0}, {"date": "2024-01-18", "close": 2.29, "volume": 60813.0}, {"date": "2024-01-19", "close": 2.32, "volume": 19579.0}, {"date": "2024-01-22", "close": 2.18, "volume": 19782.0}, {"date": "2024-01-23", "close": 2.21, "volume": 1717.0}, {"date": "2024-01-24", "close": 2.1901, "volume": 28613.0}, {"date": "2024-01-25", "close": 2.26, "volume": 4915.0}, {"date": "2024-01-26", "close": 2.19, "volume": 9010.0}, {"date": "2024-01-29", "close": 2.24, "volume": 8946.0}, {"date": "2024-01-30", "close": 2.25, "volume": 7784.0}, {"date": "2024-01-31", "close": 2.19, "volume": 3054.0}, {"date": "2024-02-01", "close": 2.215, "volume": 9599.0}, {"date": "2024-02-02", "close": 2.23, "volume": 5751.0}, {"date": "2024-02-05", "close": 2.17, "volume": 19397.0}, {"date": "2024-02-06", "close": 2.17, "volume": 9331.0}, {"date": "2024-02-07", "close": 2.215, "volume": 2597.0}, {"date": "2024-02-08", "close": 2.17, "volume": 7673.0}, {"date": "2024-02-09", "close": 2.24, "volume": 7337.0}, {"date": "2024-02-12", "close": 2.17, "volume": 6882.0}, {"date": "2024-02-13", "close": 2.05, "volume": 29456.0}, {"date": "2024-02-14", "close": 2.11, "volume": 7331.0}, {"date": "2024-02-15", "close": 2.09, "volume": 9473.0}, {"date": "2024-02-16", "close": 2.07, "volume": 4689.0}, {"date": "2024-02-20", "close": 2.06, "volume": 11088.0}, {"date": "2024-02-21", "close": 2.06, "volume": 14503.0}, {"date": "2024-02-22", "close": 2.06, "volume": 5996.0}, {"date": "2024-02-23", "close": 2.06, "volume": 11961.0}, {"date": "2024-02-26", "close": 2.08, "volume": 21330.0}, {"date": "2024-02-27", "close": 2.02, "volume": 22016.0}, {"date": "2024-02-28", "close": 2.1, "volume": 13664.0}, {"date": "2024-02-29", "close": 2.1, "volume": 22842.0}, {"date": "2024-03-01", "close": 2.08, "volume": 5703.0}, {"date": "2024-03-04", "close": 2.05, "volume": 19170.0}, {"date": "2024-03-05", "close": 2.03, "volume": 7142.0}, {"date": "2024-03-06", "close": 2.03, "volume": 20373.0}, {"date": "2024-03-07", "close": 2.05, "volume": 10925.0}, {"date": "2024-03-08", "close": 2.06, "volume": 6861.0}, {"date": "2024-03-11", "close": 2.01, "volume": 10929.0}, {"date": "2024-03-12", "close": 1.97, "volume": 10889.0}, {"date": "2024-03-13", "close": 1.98, "volume": 14365.0}, {"date": "2024-03-14", "close": 2.04, "volume": 28844.0}, {"date": "2024-03-15", "close": 1.95, "volume": 43782.0}, {"date": "2024-03-18", "close": 2.01, "volume": 29992.0}, {"date": "2024-03-19", "close": 2.14, "volume": 120832.0}, {"date": "2024-03-20", "close": 2.38, "volume": 114086.0}, {"date": "2024-03-21", "close": 2.41, "volume": 52991.0}, {"date": "2024-03-22", "close": 2.44, "volume": 40276.0}, {"date": "2024-03-25", "close": 2.48, "volume": 56029.0}, {"date": "2024-03-26", "close": 2.44, "volume": 345490.0}, {"date": "2024-03-27", "close": 2.44, "volume": 14826.0}, {"date": "2024-03-28", "close": 2.37, "volume": 34542.0}, {"date": "2024-04-01", "close": 2.445, "volume": 20010.0}, {"date": "2024-04-02", "close": 2.48, "volume": 51066.0}, {"date": "2024-04-03", "close": 2.51, "volume": 29095.0}, {"date": "2024-04-04", "close": 2.52, "volume": 13059.0}, {"date": "2024-04-05", "close": 2.42, "volume": 12120.0}, {"date": "2024-04-08", "close": 2.39, "volume": 15781.0}, {"date": "2024-04-09", "close": 2.3, "volume": 19663.0}, {"date": "2024-04-10", "close": 2.26, "volume": 8938.0}, {"date": "2024-04-11", "close": 2.3, "volume": 33629.0}, {"date": "2024-04-12", "close": 2.23, "volume": 38104.0}, {"date": "2024-04-15", "close": 2.11, "volume": 26471.0}, {"date": "2024-04-16", "close": 2.15, "volume": 12303.0}, {"date": "2024-04-17", "close": 2.12, "volume": 8821.0}, {"date": "2024-04-18", "close": 2.2, "volume": 5886.0}, {"date": "2024-04-19", "close": 2.12, "volume": 10642.0}, {"date": "2024-04-22", "close": 2.22, "volume": 8046.0}, {"date": "2024-04-23", "close": 2.13, "volume": 1645.0}, {"date": "2024-04-24", "close": 2.2, "volume": 12340.0}, {"date": "2024-04-25", "close": 2.12, "volume": 14464.0}, {"date": "2024-04-26", "close": 2.11, "volume": 5644.0}, {"date": "2024-04-29", "close": 2.12, "volume": 7751.0}, {"date": "2024-04-30", "close": 2.12, "volume": 3898.0}, {"date": "2024-05-01", "close": 2.13, "volume": 7976.0}, {"date": "2024-05-02", "close": 2.16, "volume": 11138.0}, {"date": "2024-05-03", "close": 2.11, "volume": 3547.0}, {"date": "2024-05-06", "close": 2.15, "volume": 6048.0}, {"date": "2024-05-07", "close": 2.11, "volume": 7640.0}, {"date": "2024-05-08", "close": 2.16, "volume": 6203.0}, {"date": "2024-05-09", "close": 2.1766, "volume": 5057.0}, {"date": "2024-05-10", "close": 2.155, "volume": 6810.0}, {"date": "2024-05-13", "close": 2.09, "volume": 3323.0}, {"date": "2024-05-14", "close": 2.1154, "volume": 6138.0}, {"date": "2024-05-15", "close": 2.09, "volume": 10611.0}, {"date": "2024-05-16", "close": 2.09, "volume": 7515.0}, {"date": "2024-05-17", "close": 2.1, "volume": 3176.0}, {"date": "2024-05-20", "close": 2.14, "volume": 3928.0}, {"date": "2024-05-21", "close": 2.09, "volume": 13378.0}, {"date": "2024-05-22", "close": 2.13, "volume": 5009.0}, {"date": "2024-05-23", "close": 2.14, "volume": 6713.0}, {"date": "2024-05-24", "close": 2.14, "volume": 8358.0}, {"date": "2024-05-28", "close": 2.03, "volume": 5655.0}, {"date": "2024-05-29", "close": 1.98, "volume": 43855.0}, {"date": "2024-05-30", "close": 2.02, "volume": 14115.0}, {"date": "2024-05-31", "close": 1.96, "volume": 9518.0}, {"date": "2024-06-03", "close": 1.98, "volume": 15317.0}, {"date": "2024-06-04", "close": 2.005, "volume": 14489.0}, {"date": "2024-06-05", "close": 1.9872, "volume": 47321.0}, {"date": "2024-06-06", "close": 2.02, "volume": 34004.0}, {"date": "2024-06-07", "close": 2.17, "volume": 46298.0}, {"date": "2024-06-10", "close": 2.24, "volume": 56440.0}, {"date": "2024-06-11", "close": 2.285, "volume": 60069.0}, {"date": "2024-06-12", "close": 2.23, "volume": 327064.0}, {"date": "2024-06-13", "close": 2.22, "volume": 15062.0}, {"date": "2024-06-14", "close": 2.17, "volume": 8165.0}, {"date": "2024-06-17", "close": 2.21, "volume": 4653.0}, {"date": "2024-06-18", "close": 2.09, "volume": 7352.0}, {"date": "2024-06-20", "close": 2.09, "volume": 8241.0}, {"date": "2024-06-21", "close": 1.95, "volume": 60972.0}, {"date": "2024-06-24", "close": 2.08, "volume": 5404.0}, {"date": "2024-06-25", "close": 2.03, "volume": 3800.0}, {"date": "2024-06-26", "close": 2.01, "volume": 5161.0}, {"date": "2024-06-27", "close": 2.08, "volume": 5441.0}, {"date": "2024-06-28", "close": 1.96, "volume": 18853.0}, {"date": "2024-07-01", "close": 1.9601, "volume": 15421.0}, {"date": "2024-07-02", "close": 2.06, "volume": 9869.0}, {"date": "2024-07-03", "close": 2.01, "volume": 1588.0}, {"date": "2024-07-05", "close": 2.09, "volume": 3234.0}, {"date": "2024-07-08", "close": 2.18, "volume": 1761.0}, {"date": "2024-07-09", "close": 2.03, "volume": 9207.0}, {"date": "2024-07-10", "close": 2.06, "volume": 13129.0}, {"date": "2024-07-11", "close": 2.06, "volume": 10508.0}, {"date": "2024-07-12", "close": 2.08, "volume": 7837.0}, {"date": "2024-07-15", "close": 2.06, "volume": 17206.0}, {"date": "2024-07-16", "close": 2.05, "volume": 1397.0}, {"date": "2024-07-17", "close": 2.06, "volume": 2344.0}, {"date": "2024-07-18", "close": 1.97, "volume": 9982.0}, {"date": "2024-07-19", "close": 1.96, "volume": 3989.0}, {"date": "2024-07-22", "close": 2.01, "volume": 6531.0}, {"date": "2024-07-23", "close": 1.99, "volume": 6210.0}, {"date": "2024-07-24", "close": 1.98, "volume": 2859.0}, {"date": "2024-07-25", "close": 2.02, "volume": 25602.0}, {"date": "2024-07-26", "close": 1.9811, "volume": 1735.0}, {"date": "2024-07-29", "close": 2.0, "volume": 8701.0}, {"date": "2024-07-30", "close": 2.0, "volume": 8061.0}, {"date": "2024-07-31", "close": 1.96, "volume": 19960.0}, {"date": "2024-08-01", "close": 1.99, "volume": 4521.0}, {"date": "2024-08-02", "close": 1.87, "volume": 21469.0}, {"date": "2024-08-05", "close": 1.92, "volume": 16656.0}, {"date": "2024-08-06", "close": 1.95, "volume": 10013.0}, {"date": "2024-08-07", "close": 1.9062, "volume": 7129.0}, {"date": "2024-08-08", "close": 1.91, "volume": 11885.0}, {"date": "2024-08-09", "close": 1.885, "volume": 5637.0}, {"date": "2024-08-12", "close": 1.85, "volume": 18818.0}, {"date": "2024-08-13", "close": 1.85, "volume": 1987.0}, {"date": "2024-08-14", "close": 1.89, "volume": 5294.0}, {"date": "2024-08-15", "close": 1.88, "volume": 14038.0}, {"date": "2024-08-16", "close": 1.88, "volume": 5910.0}, {"date": "2024-08-19", "close": 1.85, "volume": 44714.0}, {"date": "2024-08-20", "close": 1.81, "volume": 14829.0}, {"date": "2024-08-21", "close": 1.83, "volume": 2968.0}, {"date": "2024-08-22", "close": 1.86, "volume": 2699.0}, {"date": "2024-08-23", "close": 1.66, "volume": 47614.0}, {"date": "2024-08-26", "close": 1.56, "volume": 26742.0}, {"date": "2024-08-27", "close": 1.48, "volume": 26662.0}, {"date": "2024-08-28", "close": 1.53, "volume": 15623.0}, {"date": "2024-08-29", "close": 1.57, "volume": 4715.0}, {"date": "2024-08-30", "close": 1.53, "volume": 5898.0}, {"date": "2024-09-03", "close": 1.47, "volume": 10173.0}, {"date": "2024-09-04", "close": 1.51, "volume": 5772.0}, {"date": "2024-09-05", "close": 1.648, "volume": 33199.0}, {"date": "2024-09-06", "close": 1.59, "volume": 15790.0}, {"date": "2024-09-09", "close": 1.54, "volume": 24329.0}, {"date": "2024-09-10", "close": 1.68, "volume": 14557.0}, {"date": "2024-09-11", "close": 1.82, "volume": 9226.0}, {"date": "2024-09-12", "close": 1.81, "volume": 1536.0}, {"date": "2024-09-13", "close": 1.9, "volume": 58103.0}, {"date": "2024-09-16", "close": 1.91, "volume": 38370.0}, {"date": "2024-09-17", "close": 1.88, "volume": 32271.0}, {"date": "2024-09-18", "close": 1.93, "volume": 18955.0}, {"date": "2024-09-19", "close": 2.05, "volume": 25580.0}, {"date": "2024-09-20", "close": 1.62, "volume": 37398.0}, {"date": "2024-09-23", "close": 1.78, "volume": 140912.0}, {"date": "2024-09-24", "close": 1.79, "volume": 90595.0}, {"date": "2024-09-25", "close": 1.68, "volume": 57609.0}, {"date": "2024-09-26", "close": 1.8, "volume": 20063.0}, {"date": "2024-09-27", "close": 1.84, "volume": 18277.0}, {"date": "2024-09-30", "close": 1.91, "volume": 43723.0}, {"date": "2024-10-01", "close": 1.99, "volume": 63939.0}, {"date": "2024-10-02", "close": 1.78, "volume": 31131.0}, {"date": "2024-10-03", "close": 1.73, "volume": 6226.0}, {"date": "2024-10-04", "close": 1.77, "volume": 18438.0}, {"date": "2024-10-07", "close": 1.76, "volume": 18517.0}, {"date": "2024-10-08", "close": 1.76, "volume": 8093.0}, {"date": "2024-10-09", "close": 1.75, "volume": 19532.0}, {"date": "2024-10-10", "close": 1.73, "volume": 13462.0}, {"date": "2024-10-11", "close": 1.73, "volume": 10232.0}, {"date": "2024-10-14", "close": 1.73, "volume": 12123.0}, {"date": "2024-10-15", "close": 1.72, "volume": 4892.0}, {"date": "2024-10-16", "close": 1.71, "volume": 8916.0}, {"date": "2024-10-17", "close": 1.7, "volume": 5144.0}, {"date": "2024-10-18", "close": 1.71, "volume": 9686.0}, {"date": "2024-10-21", "close": 1.8, "volume": 35522.0}, {"date": "2024-10-22", "close": 1.83, "volume": 26200.0}, {"date": "2024-10-23", "close": 1.8, "volume": 21294.0}, {"date": "2024-10-24", "close": 1.79, "volume": 15026.0}, {"date": "2024-10-25", "close": 1.8, "volume": 69343.0}, {"date": "2024-10-28", "close": 1.79, "volume": 15230.0}, {"date": "2024-10-29", "close": 1.92, "volume": 67420.0}, {"date": "2024-10-30", "close": 1.87, "volume": 725048.0}, {"date": "2024-10-31", "close": 1.81, "volume": 19628.0}, {"date": "2024-11-01", "close": 1.83, "volume": 7935.0}, {"date": "2024-11-04", "close": 1.74, "volume": 12086.0}, {"date": "2024-11-05", "close": 1.74, "volume": 9241.0}, {"date": "2024-11-06", "close": 1.86, "volume": 11367.0}, {"date": "2024-11-07", "close": 1.81, "volume": 5439.0}, {"date": "2024-11-08", "close": 1.8009, "volume": 24936.0}, {"date": "2024-11-11", "close": 1.76, "volume": 22311.0}, {"date": "2024-11-12", "close": 1.86, "volume": 22172.0}, {"date": "2024-11-13", "close": 1.79, "volume": 15542.0}, {"date": "2024-11-14", "close": 1.7182, "volume": 7868.0}, {"date": "2024-11-15", "close": 1.64, "volume": 14506.0}, {"date": "2024-11-18", "close": 1.6, "volume": 13274.0}, {"date": "2024-11-19", "close": 1.85, "volume": 43395.0}, {"date": "2024-11-20", "close": 1.72, "volume": 6748.0}, {"date": "2024-11-21", "close": 1.75, "volume": 7592.0}, {"date": "2024-11-22", "close": 1.7, "volume": 36084.0}, {"date": "2024-11-25", "close": 1.72, "volume": 6914.0}, {"date": "2024-11-26", "close": 1.73, "volume": 12880.0}, {"date": "2024-11-27", "close": 1.71, "volume": 11654.0}, {"date": "2024-11-29", "close": 1.7101, "volume": 3992.0}, {"date": "2024-12-02", "close": 1.75, "volume": 10479.0}, {"date": "2024-12-03", "close": 1.67, "volume": 21050.0}, {"date": "2024-12-04", "close": 1.69, "volume": 23869.0}, {"date": "2024-12-05", "close": 1.64, "volume": 10277.0}, {"date": "2024-12-06", "close": 1.64, "volume": 4301.0}, {"date": "2024-12-09", "close": 1.67, "volume": 18343.0}, {"date": "2024-12-10", "close": 1.62, "volume": 15041.0}, {"date": "2024-12-11", "close": 1.66, "volume": 21404.0}, {"date": "2024-12-12", "close": 1.67, "volume": 35948.0}, {"date": "2024-12-13", "close": 1.72, "volume": 10472.0}, {"date": "2024-12-16", "close": 1.69, "volume": 8041.0}, {"date": "2024-12-17", "close": 1.67, "volume": 4371.0}, {"date": "2024-12-18", "close": 1.6, "volume": 9911.0}, {"date": "2024-12-19", "close": 1.64, "volume": 4005.0}, {"date": "2024-12-20", "close": 1.64, "volume": 13846.0}, {"date": "2024-12-23", "close": 1.6, "volume": 11715.0}, {"date": "2024-12-24", "close": 1.6, "volume": 2651.0}, {"date": "2024-12-26", "close": 1.56, "volume": 20036.0}, {"date": "2024-12-27", "close": 1.57, "volume": 12795.0}, {"date": "2024-12-30", "close": 1.55, "volume": 20220.0}, {"date": "2024-12-31", "close": 1.57, "volume": 16660.0}, {"date": "2025-01-02", "close": 1.6401, "volume": 44490.0}, {"date": "2025-01-03", "close": 1.64, "volume": 8550.0}, {"date": "2025-01-06", "close": 1.6349, "volume": 23207.0}, {"date": "2025-01-07", "close": 1.66, "volume": 11569.0}, {"date": "2025-01-08", "close": 1.66, "volume": 5437.0}, {"date": "2025-01-10", "close": 1.52, "volume": 17788.0}, {"date": "2025-01-13", "close": 1.5201, "volume": 20508.0}, {"date": "2025-01-14", "close": 1.53, "volume": 7137.0}, {"date": "2025-01-15", "close": 1.5, "volume": 8532.0}, {"date": "2025-01-16", "close": 1.615, "volume": 39534.0}, {"date": "2025-01-17", "close": 1.685, "volume": 16285.0}, {"date": "2025-01-21", "close": 1.67, "volume": 9782.0}, {"date": "2025-01-22", "close": 1.66, "volume": 12919.0}, {"date": "2025-01-23", "close": 1.6993, "volume": 6389.0}, {"date": "2025-01-24", "close": 1.63, "volume": 6223.0}, {"date": "2025-01-27", "close": 1.6102, "volume": 6761.0}, {"date": "2025-01-28", "close": 1.6105, "volume": 2221.0}, {"date": "2025-01-29", "close": 1.6125, "volume": 2032.0}, {"date": "2025-01-30", "close": 1.62, "volume": 6536.0}, {"date": "2025-01-31", "close": 1.6049, "volume": 11253.0}, {"date": "2025-02-03", "close": 1.58, "volume": 13221.0}, {"date": "2025-02-04", "close": 1.54, "volume": 10077.0}, {"date": "2025-02-05", "close": 1.55, "volume": 34245.0}, {"date": "2025-02-06", "close": 1.59, "volume": 911.0}, {"date": "2025-02-07", "close": 1.49, "volume": 9019.0}, {"date": "2025-02-10", "close": 1.55, "volume": 13749.0}, {"date": "2025-02-11", "close": 1.65, "volume": 147575.0}, {"date": "2025-02-12", "close": 1.61, "volume": 6033.0}, {"date": "2025-02-13", "close": 1.64, "volume": 6596.0}, {"date": "2025-02-14", "close": 1.63, "volume": 35644.0}, {"date": "2025-02-18", "close": 1.58, "volume": 34137.0}, {"date": "2025-02-19", "close": 1.61, "volume": 6614.0}, {"date": "2025-02-20", "close": 1.81, "volume": 129915.0}, {"date": "2025-02-21", "close": 1.76, "volume": 60469.0}, {"date": "2025-02-24", "close": 1.66, "volume": 10724.0}, {"date": "2025-02-25", "close": 1.7999, "volume": 12529.0}, {"date": "2025-02-26", "close": 1.72, "volume": 9233.0}, {"date": "2025-02-27", "close": 1.75, "volume": 9694.0}, {"date": "2025-02-28", "close": 1.764, "volume": 26728.0}, {"date": "2025-03-03", "close": 1.71, "volume": 3822.0}, {"date": "2025-03-04", "close": 1.7, "volume": 8523.0}, {"date": "2025-03-05", "close": 1.79, "volume": 16311.0}, {"date": "2025-03-06", "close": 1.76, "volume": 1460.0}, {"date": "2025-03-07", "close": 1.78, "volume": 6880.0}, {"date": "2025-03-10", "close": 1.78, "volume": 13063.0}, {"date": "2025-03-11", "close": 1.76, "volume": 3904.0}, {"date": "2025-03-12", "close": 1.64, "volume": 32950.0}, {"date": "2025-03-13", "close": 1.67, "volume": 8720.0}, {"date": "2025-03-14", "close": 1.58, "volume": 25280.0}, {"date": "2025-03-17", "close": 1.58, "volume": 1528.0}, {"date": "2025-03-18", "close": 1.5, "volume": 15016.0}, {"date": "2025-03-19", "close": 1.68, "volume": 8862.0}, {"date": "2025-03-20", "close": 1.67, "volume": 4513.0}, {"date": "2025-03-21", "close": 1.58, "volume": 18874.0}, {"date": "2025-03-24", "close": 1.57, "volume": 16869.0}, {"date": "2025-03-25", "close": 1.56, "volume": 7117.0}, {"date": "2025-03-26", "close": 1.49, "volume": 7295.0}, {"date": "2025-03-27", "close": 1.38, "volume": 73921.0}, {"date": "2025-03-28", "close": 1.32, "volume": 11385.0}, {"date": "2025-03-31", "close": 1.25, "volume": 18546.0}, {"date": "2025-04-01", "close": 1.29, "volume": 9792.0}, {"date": "2025-04-02", "close": 1.3, "volume": 13272.0}, {"date": "2025-04-03", "close": 1.24, "volume": 15283.0}, {"date": "2025-04-04", "close": 1.24, "volume": 11482.0}, {"date": "2025-04-07", "close": 1.14, "volume": 20122.0}, {"date": "2025-04-08", "close": 1.2, "volume": 9563.0}, {"date": "2025-04-09", "close": 1.205, "volume": 38182.0}, {"date": "2025-04-10", "close": 1.14, "volume": 25900.0}, {"date": "2025-04-11", "close": 1.23, "volume": 14608.0}, {"date": "2025-04-14", "close": 1.2, "volume": 3535.0}, {"date": "2025-04-15", "close": 1.27, "volume": 6247.0}, {"date": "2025-04-16", "close": 1.15, "volume": 23333.0}, {"date": "2025-04-17", "close": 1.19, "volume": 13357.0}, {"date": "2025-04-21", "close": 1.13, "volume": 3212.0}, {"date": "2025-04-22", "close": 1.145, "volume": 17701.0}, {"date": "2025-04-23", "close": 1.19, "volume": 5354.0}, {"date": "2025-04-24", "close": 1.21, "volume": 25515.0}, {"date": "2025-04-25", "close": 1.22, "volume": 5043.0}, {"date": "2025-04-28", "close": 1.21, "volume": 11283.0}, {"date": "2025-04-29", "close": 1.24, "volume": 11686.0}, {"date": "2025-04-30", "close": 1.24, "volume": 2797.0}, {"date": "2025-05-01", "close": 1.17, "volume": 6411.0}, {"date": "2025-05-02", "close": 1.21, "volume": 10380.0}, {"date": "2025-05-05", "close": 1.2, "volume": 3456.0}, {"date": "2025-05-06", "close": 1.12, "volume": 14181.0}, {"date": "2025-05-07", "close": 1.095, "volume": 16798.0}, {"date": "2025-05-08", "close": 1.14, "volume": 4415.0}, {"date": "2025-05-09", "close": 1.11, "volume": 6661.0}, {"date": "2025-05-12", "close": 1.0571, "volume": 10244.0}, {"date": "2025-05-13", "close": 1.05, "volume": 4460.0}, {"date": "2025-05-14", "close": 1.045, "volume": 17659.0}, {"date": "2025-05-15", "close": 1.04, "volume": 4563.0}, {"date": "2025-05-16", "close": 1.06, "volume": 10842.0}, {"date": "2025-05-19", "close": 1.03, "volume": 6979.0}, {"date": "2025-05-20", "close": 1.04, "volume": 2126.0}, {"date": "2025-05-21", "close": 1.0415, "volume": 3240.0}, {"date": "2025-05-22", "close": 1.02, "volume": 13811.0}, {"date": "2025-05-23", "close": 1.05, "volume": 9957.0}, {"date": "2025-05-27", "close": 1.0102, "volume": 27598.0}, {"date": "2025-05-28", "close": 1.07, "volume": 22544.0}, {"date": "2025-05-29", "close": 1.03, "volume": 1994.0}, {"date": "2025-05-30", "close": 1.0254, "volume": 4478.0}, {"date": "2025-06-02", "close": 1.07, "volume": 5651.0}, {"date": "2025-06-03", "close": 1.1, "volume": 8256.0}, {"date": "2025-06-04", "close": 1.09, "volume": 9824.0}, {"date": "2025-06-05", "close": 1.115, "volume": 9682.0}, {"date": "2025-06-06", "close": 1.02, "volume": 16544.0}, {"date": "2025-06-09", "close": 1.04, "volume": 14473.0}, {"date": "2025-06-10", "close": 1.08, "volume": 5150.0}, {"date": "2025-06-11", "close": 1.08, "volume": 6731.0}, {"date": "2025-06-12", "close": 1.0201, "volume": 9051.0}, {"date": "2025-06-13", "close": 1.01, "volume": 5146.0}, {"date": "2025-06-16", "close": 1.01, "volume": 16598.0}, {"date": "2025-06-17", "close": 1.06, "volume": 7182.0}, {"date": "2025-06-18", "close": 1.06, "volume": 8854.0}, {"date": "2025-06-20", "close": 1.06, "volume": 5090.0}, {"date": "2025-06-23", "close": 1.06, "volume": 18985.0}, {"date": "2025-06-24", "close": 1.06, "volume": 7952.0}, {"date": "2025-06-25", "close": 1.03, "volume": 3087.0}, {"date": "2025-06-26", "close": 1.05, "volume": 2220.0}, {"date": "2025-06-27", "close": 1.03, "volume": 5335.0}, {"date": "2025-06-30", "close": 1.09, "volume": 37367.0}, {"date": "2025-07-01", "close": 1.14, "volume": 47617.0}, {"date": "2025-07-02", "close": 1.14, "volume": 8488.0}, {"date": "2025-07-03", "close": 1.11, "volume": 4487.0}, {"date": "2025-07-07", "close": 1.1, "volume": 26482.0}, {"date": "2025-07-08", "close": 1.1, "volume": 13405.0}, {"date": "2025-07-09", "close": 1.11, "volume": 7872.0}, {"date": "2025-07-10", "close": 1.0966, "volume": 6579.0}, {"date": "2025-07-11", "close": 1.08, "volume": 21613.0}, {"date": "2025-07-14", "close": 1.1, "volume": 8371.0}, {"date": "2025-07-15", "close": 1.1056, "volume": 10810.0}, {"date": "2025-07-16", "close": 1.12, "volume": 31511.0}, {"date": "2025-07-17", "close": 1.02, "volume": 46517.0}, {"date": "2025-07-18", "close": 1.03, "volume": 35731.0}, {"date": "2025-07-21", "close": 0.9951, "volume": 55824.0}, {"date": "2025-07-22", "close": 0.9894, "volume": 42749.0}, {"date": "2025-07-23", "close": 0.96, "volume": 46579.0}, {"date": "2025-07-24", "close": 0.95, "volume": 50800.0}, {"date": "2025-07-25", "close": 0.955, "volume": 22564.0}, {"date": "2025-07-28", "close": 1.02, "volume": 17535.0}, {"date": "2025-07-29", "close": 1.02, "volume": 11474.0}, {"date": "2025-07-30", "close": 1.025, "volume": 7725.0}, {"date": "2025-07-31", "close": 1.02, "volume": 4303.0}, {"date": "2025-08-01", "close": 1.0, "volume": 6238.0}, {"date": "2025-08-04", "close": 0.9995, "volume": 17399.0}, {"date": "2025-08-05", "close": 1.015, "volume": 8542.0}, {"date": "2025-08-06", "close": 0.85, "volume": 134131.0}, {"date": "2025-08-07", "close": 0.85, "volume": 41939.0}, {"date": "2025-08-08", "close": 0.83, "volume": 21377.0}, {"date": "2025-08-11", "close": 0.8759, "volume": 65848.0}, {"date": "2025-08-12", "close": 0.84, "volume": 108240.0}, {"date": "2025-08-13", "close": 0.85, "volume": 14008.0}, {"date": "2025-08-14", "close": 0.8888, "volume": 84400.0}, {"date": "2025-08-15", "close": 0.8999, "volume": 14589.0}, {"date": "2025-08-18", "close": 1.01, "volume": 275511.0}, {"date": "2025-08-19", "close": 1.0085, "volume": 765984.0}, {"date": "2025-08-20", "close": 0.9357, "volume": 438765.0}, {"date": "2025-08-21", "close": 0.96, "volume": 106749.0}, {"date": "2025-08-22", "close": 0.97, "volume": 77338.0}, {"date": "2025-08-25", "close": 1.0249, "volume": 55576.0}, {"date": "2025-08-26", "close": 1.0103, "volume": 40044.0}, {"date": "2025-08-27", "close": 0.97, "volume": 24752.0}, {"date": "2025-08-28", "close": 0.96, "volume": 13248.0}, {"date": "2025-08-29", "close": 0.939, "volume": 33507.0}, {"date": "2025-09-02", "close": 0.9315, "volume": 75794.0}, {"date": "2025-09-03", "close": 0.9614, "volume": 82685.0}, {"date": "2025-09-04", "close": 0.9338, "volume": 67989.0}, {"date": "2025-09-05", "close": 0.9411, "volume": 8101.0}, {"date": "2025-09-08", "close": 1.13, "volume": 533374.0}, {"date": "2025-09-09", "close": 1.067, "volume": 196415.0}, {"date": "2025-09-10", "close": 1.01, "volume": 82954.0}, {"date": "2025-09-11", "close": 1.03, "volume": 62578.0}, {"date": "2025-09-12", "close": 1.04, "volume": 76168.0}, {"date": "2025-09-15", "close": 1.03, "volume": 81569.0}, {"date": "2025-09-16", "close": 1.01, "volume": 40249.0}, {"date": "2025-09-17", "close": 0.9328, "volume": 119758.0}, {"date": "2025-09-18", "close": 0.9708, "volume": 174745.0}, {"date": "2025-09-19", "close": 0.98, "volume": 22999.0}, {"date": "2025-09-22", "close": 0.9999, "volume": 78009.0}, {"date": "2025-09-23", "close": 0.9552, "volume": 320938.0}, {"date": "2025-09-24", "close": 1.07, "volume": 696225.0}, {"date": "2025-09-25", "close": 0.971, "volume": 81058.0}, {"date": "2025-09-26", "close": 0.97, "volume": 29206.0}, {"date": "2025-09-29", "close": 0.98, "volume": 59299.0}, {"date": "2025-09-30", "close": 0.9696, "volume": 77948.0}, {"date": "2025-10-01", "close": 0.9798, "volume": 122730.0}, {"date": "2025-10-02", "close": 1.01, "volume": 92042.0}, {"date": "2025-10-03", "close": 1.04, "volume": 64683.0}, {"date": "2025-10-06", "close": 1.03, "volume": 107157.0}, {"date": "2025-10-07", "close": 1.01, "volume": 48886.0}, {"date": "2025-10-08", "close": 1.02, "volume": 10710.0}, {"date": "2025-10-09", "close": 1.01, "volume": 30088.0}, {"date": "2025-10-10", "close": 1.0, "volume": 40435.0}, {"date": "2025-10-13", "close": 1.0, "volume": 25916.0}, {"date": "2025-10-14", "close": 1.03, "volume": 116103.0}, {"date": "2025-10-15", "close": 1.0099, "volume": 85567.0}, {"date": "2025-10-16", "close": 0.975, "volume": 70959.0}, {"date": "2025-10-17", "close": 0.9693, "volume": 29094.0}, {"date": "2025-10-20", "close": 0.98, "volume": 19468.0}, {"date": "2025-10-21", "close": 0.9784, "volume": 27727.0}, {"date": "2025-10-22", "close": 0.96, "volume": 14092.0}, {"date": "2025-10-23", "close": 0.9598, "volume": 32593.0}, {"date": "2025-10-24", "close": 0.9769, "volume": 35698.0}, {"date": "2025-10-27", "close": 0.987, "volume": 134258.0}, {"date": "2025-10-28", "close": 0.983, "volume": 35841.0}, {"date": "2025-10-29", "close": 0.9601, "volume": 70774.0}, {"date": "2025-10-30", "close": 0.9382, "volume": 43419.0}, {"date": "2025-10-31", "close": 0.93, "volume": 23566.0}, {"date": "2025-11-03", "close": 0.9174, "volume": 25922.0}, {"date": "2025-11-04", "close": 0.89, "volume": 34792.0}, {"date": "2025-11-05", "close": 0.8853, "volume": 43115.0}, {"date": "2025-11-06", "close": 0.842, "volume": 71464.0}, {"date": "2025-11-07", "close": 0.852, "volume": 40410.0}, {"date": "2025-11-10", "close": 0.8801, "volume": 41562.0}, {"date": "2025-11-11", "close": 0.878, "volume": 3311.0}, {"date": "2025-11-12", "close": 0.8514, "volume": 50167.0}, {"date": "2025-11-13", "close": 0.7901, "volume": 57453.0}, {"date": "2025-11-14", "close": 0.787, "volume": 48411.0}, {"date": "2025-11-17", "close": 0.7251, "volume": 33518.0}, {"date": "2025-11-18", "close": 0.753, "volume": 30544.0}, {"date": "2025-11-19", "close": 0.714, "volume": 15324.0}, {"date": "2025-11-20", "close": 0.63, "volume": 36904.0}, {"date": "2025-11-21", "close": 0.65, "volume": 59531.0}, {"date": "2025-11-24", "close": 0.65, "volume": 30167.0}, {"date": "2025-11-25", "close": 0.89, "volume": 57916390.0}, {"date": "2025-11-26", "close": 0.8236, "volume": 1628819.0}, {"date": "2025-11-28", "close": 0.7736, "volume": 580258.0}, {"date": "2025-12-01", "close": 0.7499, "volume": 371413.0}, {"date": "2025-12-02", "close": 0.7471, "volume": 233014.0}, {"date": "2025-12-03", "close": 0.7846, "volume": 669051.0}, {"date": "2025-12-04", "close": 1.21, "volume": 112313300.0}, {"date": "2025-12-05", "close": 1.22, "volume": 22087410.0}, {"date": "2025-12-08", "close": 1.15, "volume": 2315200.0}, {"date": "2025-12-09", "close": 1.11, "volume": 1756530.0}, {"date": "2025-12-10", "close": 1.04, "volume": 1763538.0}, {"date": "2025-12-11", "close": 1.02, "volume": 1494885.0}, {"date": "2025-12-12", "close": 1.02, "volume": 700635.0}, {"date": "2025-12-15", "close": 0.9419, "volume": 317476.0}, {"date": "2025-12-16", "close": 0.95, "volume": 547756.0}, {"date": "2025-12-17", "close": 0.8248, "volume": 477531.0}, {"date": "2025-12-18", "close": 0.8401, "volume": 530680.0}, {"date": "2025-12-19", "close": 0.8576, "volume": 212026.0}, {"date": "2025-12-22", "close": 0.8388, "volume": 385604.0}, {"date": "2025-12-23", "close": 0.7702, "volume": 697387.0}, {"date": "2025-12-24", "close": 0.765, "volume": 232624.0}, {"date": "2025-12-26", "close": 0.7101, "volume": 721079.0}, {"date": "2025-12-29", "close": 0.7065, "volume": 516407.0}, {"date": "2025-12-30", "close": 0.72, "volume": 325609.0}, {"date": "2025-12-31", "close": 0.724, "volume": 292544.0}, {"date": "2026-01-02", "close": 0.738, "volume": 147638.0}, {"date": "2026-01-05", "close": 0.762, "volume": 496822.0}, {"date": "2026-01-06", "close": 0.772, "volume": 242194.0}, {"date": "2026-01-07", "close": 0.83, "volume": 1035060.0}, {"date": "2026-01-08", "close": 0.9209, "volume": 1271468.0}, {"date": "2026-01-09", "close": 0.8815, "volume": 211415.0}, {"date": "2026-01-12", "close": 0.898, "volume": 303735.0}, {"date": "2026-01-13", "close": 0.9093, "volume": 244195.0}, {"date": "2026-01-14", "close": 0.915, "volume": 88239.0}, {"date": "2026-01-15", "close": 0.9363, "volume": 601531.0}, {"date": "2026-01-16", "close": 0.8901, "volume": 172205.0}, {"date": "2026-01-20", "close": 0.8554, "volume": 118437.0}, {"date": "2026-01-21", "close": 0.875, "volume": 144305.0}, {"date": "2026-01-22", "close": 0.899, "volume": 87473.0}, {"date": "2026-01-23", "close": 0.938, "volume": 1409267.0}, {"date": "2026-01-26", "close": 0.9899, "volume": 604471.0}, {"date": "2026-01-27", "close": 0.9489, "volume": 186886.0}, {"date": "2026-01-28", "close": 0.8994, "volume": 143020.0}, {"date": "2026-01-29", "close": 0.848, "volume": 306352.0}, {"date": "2026-01-30", "close": 0.819, "volume": 212540.0}, {"date": "2026-02-02", "close": 0.819, "volume": 127988.0}, {"date": "2026-02-03", "close": 0.785, "volume": 330106.0}, {"date": "2026-02-04", "close": 0.7072, "volume": 629478.0}, {"date": "2026-02-05", "close": 0.7, "volume": 118391.0}, {"date": "2026-02-06", "close": 0.7412, "volume": 97670.0}, {"date": "2026-02-09", "close": 0.7755, "volume": 113524.0}, {"date": "2026-02-10", "close": 0.782, "volume": 56997.0}, {"date": "2026-02-11", "close": 0.7249, "volume": 148897.0}, {"date": "2026-02-12", "close": 0.6615, "volume": 198922.0}, {"date": "2026-02-13", "close": 0.6806, "volume": 72136.0}, {"date": "2026-02-17", "close": 0.6515, "volume": 62982.0}, {"date": "2026-02-18", "close": 0.657, "volume": 38384.0}, {"date": "2026-02-19", "close": 0.721, "volume": 245766.0}, {"date": "2026-02-20", "close": 0.7025, "volume": 99123.0}, {"date": "2026-02-23", "close": 0.69, "volume": 204474.0}, {"date": "2026-02-24", "close": 0.705, "volume": 105468.0}, {"date": "2026-02-25", "close": 0.721, "volume": 72956.0}, {"date": "2026-02-26", "close": 0.704, "volume": 66667.0}, {"date": "2026-02-27", "close": 0.6901, "volume": 78188.0}, {"date": "2026-03-02", "close": 0.7048, "volume": 59190.0}, {"date": "2026-03-03", "close": 0.709, "volume": 37772.0}, {"date": "2026-03-04", "close": 0.6928, "volume": 133952.0}, {"date": "2026-03-05", "close": 0.6507, "volume": 82277.0}, {"date": "2026-03-06", "close": 0.753, "volume": 482031.0}, {"date": "2026-03-09", "close": 0.7001, "volume": 123430.0}, {"date": "2026-03-10", "close": 0.68, "volume": 63986.0}, {"date": "2026-03-11", "close": 0.68, "volume": 68587.0}, {"date": "2026-03-12", "close": 0.695, "volume": 21658.0}, {"date": "2026-03-13", "close": 0.6902, "volume": 30250.0}, {"date": "2026-03-16", "close": 0.701, "volume": 118688.0}, {"date": "2026-03-17", "close": 0.69, "volume": 98799.0}, {"date": "2026-03-18", "close": 0.7, "volume": 386203.0}, {"date": "2026-03-19", "close": 0.702, "volume": 81287.0}, {"date": "2026-03-20", "close": 0.6868, "volume": 256611.0}, {"date": "2026-03-23", "close": 0.7227, "volume": 190581.0}, {"date": "2026-03-24", "close": 0.78, "volume": 568093.0}, {"date": "2026-03-25", "close": 0.761, "volume": 79852.0}, {"date": "2026-03-26", "close": 0.7802, "volume": 270445.0}, {"date": "2026-03-27", "close": 0.708, "volume": 241444.0}, {"date": "2026-03-30", "close": 0.671, "volume": 117232.0}, {"date": "2026-03-31", "close": 0.6654, "volume": 93006.0}, {"date": "2026-04-01", "close": 0.6893, "volume": 161508.0}, {"date": "2026-04-02", "close": 0.69, "volume": 78506.0}, {"date": "2026-04-06", "close": 0.7072, "volume": 121734.0}, {"date": "2026-04-07", "close": 0.6811, "volume": 19690.0}, {"date": "2026-04-08", "close": 0.6813, "volume": 79312.0}, {"date": "2026-04-09", "close": 0.672, "volume": 70440.0}, {"date": "2026-04-10", "close": 0.6531, "volume": 53267.0}, {"date": "2026-04-13", "close": 0.6879, "volume": 85345.0}, {"date": "2026-04-14", "close": 0.684, "volume": 247976.0}, {"date": "2026-04-15", "close": 0.7615, "volume": 358316.0}, {"date": "2026-04-16", "close": 0.7277, "volume": 229417.0}, {"date": "2026-04-17", "close": 0.7286, "volume": 54865.0}, {"date": "2026-04-20", "close": 0.764, "volume": 170495.0}, {"date": "2026-04-21", "close": 0.77, "volume": 100796.0}, {"date": "2026-04-22", "close": 0.7801, "volume": 125105.0}, {"date": "2026-04-23", "close": 0.7499, "volume": 55242.0}, {"date": "2026-04-24", "close": 0.7223, "volume": 67667.0}, {"date": "2026-04-27", "close": 0.7627, "volume": 131885.0}, {"date": "2026-04-28", "close": 0.76, "volume": 48885.0}, {"date": "2026-04-29", "close": 0.75, "volume": 19880.0}, {"date": "2026-04-30", "close": 0.722, "volume": 113887.0}, {"date": "2026-05-01", "close": 0.7553, "volume": 74417.0}, {"date": "2026-05-04", "close": 0.76, "volume": 86225.0}, {"date": "2026-05-05", "close": 0.733, "volume": 68278.0}, {"date": "2026-05-06", "close": 0.77, "volume": 136973.0}, {"date": "2026-05-07", "close": 0.8, "volume": 93066.0}, {"date": "2026-05-08", "close": 0.7558, "volume": 59458.0}, {"date": "2026-05-11", "close": 0.6949, "volume": 183632.0}, {"date": "2026-05-12", "close": 0.79, "volume": 835502.0}, {"date": "2026-05-13", "close": 0.812, "volume": 479299.0}, {"date": "2026-05-14", "close": 0.9506, "volume": 1781248.0}, {"date": "2026-05-15", "close": 0.8044, "volume": 480019.0}, {"date": "2026-05-18", "close": 0.76, "volume": 157441.0}, {"date": "2026-05-19", "close": 0.732, "volume": 210380.0}, {"date": "2026-05-20", "close": 0.7682, "volume": 238050.0}, {"date": "2026-05-21", "close": 0.7961, "volume": 263228.0}, {"date": "2026-05-22", "close": 0.81, "volume": 573126.0}, {"date": "2026-05-26", "close": 0.7856, "volume": 125526.0}, {"date": "2026-05-27", "close": 0.76, "volume": 79159.0}, {"date": "2026-05-28", "close": 0.8573, "volume": 412078.0}, {"date": "2026-05-29", "close": 0.8344, "volume": 147298.0}, {"date": "2026-06-01", "close": 0.8001, "volume": 90502.0}, {"date": "2026-06-02", "close": 0.7512, "volume": 129903.0}, {"date": "2026-06-03", "close": 0.7266, "volume": 86486.0}, {"date": "2026-06-04", "close": 0.7254, "volume": 52861.0}, {"date": "2026-06-05", "close": 0.7, "volume": 196592.0}, {"date": "2026-06-08", "close": 0.7, "volume": 236431.0}, {"date": "2026-06-09", "close": 0.7, "volume": 63320.0}, {"date": "2026-06-10", "close": 0.7, "volume": 32406.0}, {"date": "2026-06-11", "close": 0.7501, "volume": 191020.0}, {"date": "2026-06-12", "close": 0.761, "volume": 172947.0}, {"date": "2026-06-15", "close": 0.8105, "volume": 133320.0}, {"date": "2026-06-16", "close": 0.828, "volume": 150973.0}, {"date": "2026-06-17", "close": 0.7872, "volume": 77837.0}, {"date": "2026-06-18", "close": 0.7178, "volume": 205490.0}, {"date": "2026-06-22", "close": 0.7681, "volume": 156205.0}, {"date": "2026-06-23", "close": 0.7763, "volume": 78219.0}, {"date": "2026-06-24", "close": 0.768, "volume": 24347.0}, {"date": "2026-06-25", "close": 0.7588, "volume": 75748.0}, {"date": "2026-06-26", "close": 0.7697, "volume": 33009.0}, {"date": "2026-06-29", "close": 0.731, "volume": 79276.0}, {"date": "2026-06-30", "close": 0.77, "volume": 163024.0}, {"date": "2026-07-01", "close": 0.741, "volume": 60191.0}, {"date": "2026-07-02", "close": 0.715, "volume": 55646.0}, {"date": "2026-07-06", "close": 0.73, "volume": 103660.0}, {"date": "2026-07-07", "close": 0.711, "volume": 108602.0}, {"date": "2026-07-08", "close": 0.7101, "volume": 38079.0}, {"date": "2026-07-09", "close": 0.7, "volume": 94546.0}, {"date": "2026-07-10", "close": 0.6965, "volume": 53074.0}, {"date": "2026-07-13", "close": 0.66, "volume": 90330.0}, {"date": "2026-07-14", "close": 0.6892, "volume": 69213.0}, {"date": "2026-07-15", "close": 0.7054, "volume": 89791.0}, {"date": "2026-07-16", "close": 0.6598, "volume": 105572.0}, {"date": "2026-07-17", "close": 0.633, "volume": 109697.0}, {"date": "2026-07-20", "close": 0.6233, "volume": 77080.0}, {"date": "2026-07-21", "close": 0.6101, "volume": 166337.0}, {"date": "2026-07-22", "close": 0.61, "volume": 113212.0}, {"date": "2026-07-23", "close": 0.6048, "volume": 117508.0}, {"date": "2026-07-24", "close": 0.6001, "volume": 82246.0}, {"date": "2026-07-27", "close": 0.585, "volume": 140797.0}, {"date": "2026-07-28", "close": 0.59, "volume": 112662.0}, {"date": "2026-07-29", "close": 0.5855, "volume": 47447.0}, {"date": "2026-07-30", "close": 0.6, "volume": 628391.0}, {"date": "2026-07-31", "close": 0.576, "volume": 155914.0}, {"date": "2026-08-03", "close": 0.5758, "volume": 131684.0}, {"date": "2026-08-04", "close": 0.601, "volume": 257450.0}, {"date": "2026-08-05", "close": 0.59, "volume": 22346.0}, {"date": "2026-08-06", "close": 0.5901, "volume": 30044.0}, {"date": "2026-08-07", "close": 0.5901, "volume": 63593.0}, {"date": "2026-08-10", "close": 0.546, "volume": 202634.0}, {"date": "2026-08-11", "close": 0.55, "volume": 66506.0}, {"date": "2026-08-12", "close": 0.5474, "volume": 52809.0}, {"date": "2026-08-13", "close": 0.55, "volume": 50397.0}, {"date": "2026-08-14", "close": 0.551, "volume": 132379.0}], "refreshing": true}