{"ticker": "UEC", "overview": {"cik": "1334933", "ticker": "UEC", "name": "URANIUM ENERGY CORP", "industry": "Miscellaneous Metal Ores", "country": "United States", "sic": "1090", "announcements": [{"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0000869178-26-000092", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000552", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001437749-26-025453", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001437749-26-025452", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001437749-26-025288", "price_sensitive": false}, {"form": "4/A", "date": "2026-07-31", "title": "FORM 4/A", "accession": "0001437749-26-025287", "price_sensitive": false}, {"form": "4/A", "date": "2026-07-31", "title": "FORM 4/A", "accession": "0001437749-26-025286", "price_sensitive": false}, {"form": "4/A", "date": "2026-07-31", "title": "FORM 4/A", "accession": "0001437749-26-025285", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001437749-26-025283", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001437749-26-025282", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001437749-26-025281", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001437749-26-025280", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001437749-26-025279", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001437749-26-025278", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-07-28", "title": "Form SCHEDULE 13D", "accession": "0001437749-26-024641", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "FORM 8-K", "accession": "0001437749-26-024336", "price_sensitive": true}, {"form": "ARS", "date": "2026-06-10", "title": "FORM ARS", "accession": "0001437749-26-020061", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-10", "title": "FORM DEFA14A", "accession": "0001437749-26-020060", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-10", "title": "FORM DEF 14A", "accession": "0001437749-26-020059", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-09", "title": "FORM 8-K", "accession": "0001437749-26-020021", "price_sensitive": true}, {"form": "10-Q", "date": "2026-06-09", "title": "FORM 10-Q", "accession": "0001437749-26-019889", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-28", "title": "FORM 8-K", "accession": "0001437749-26-018759", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000080255-26-000403", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-12", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000305", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-05-01", "title": "Form SCHEDULE 13D/A", "accession": "0001437749-26-014509", "price_sensitive": false}]}, "description": "", "exchange": "NYSE American", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "UEC", "has_prices": true, "as_of": "2026-08-07", "last": 11.26, "prev_close": 10.76, "change": 0.5, "change_pct": 0.04646840148698885, "session_volume": 8120131.0, "vwap_5": 10.614584097700511, "vwap_20": 9.86390590558349, "vwap_60": 11.315262840779443, "vwap_250": 13.28777166677734, "high_52w": 20.14, "low_52w": 9.04, "avg_volume_20": 8473933.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001437749-26-028193", "src": "INSIDERS", "ticker": "UEC", "cik": "1334933", "company": "URANIUM ENERGY CORP", "company_raw": "URANIUM ENERGY CORP", "who": "Spencer Abraham", "who_key": "Abraham Spencer", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Metal Ores", "country": "United States", "headline": "Director files routine paperwork on UEC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1334933/000143774926028193/0001437749-26-028193-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116142}, {"id": "13DG-0000869178-26-000092", "src": "13DG", "ticker": "UEC", "cik": "1334933", "company": "URANIUM ENERGY CORP", "company_raw": "URANIUM ENERGY CORP", "who": "Uranium Energy Corp", "who_key": "URANIUM ENERGY CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Metal Ores", "country": "United States", "headline": "URANIUM ENERGY CORP takes a 5.9% passive stake in UEC", "source_url": "https://www.sec.gov/Archives/edgar/data/1334933/0000869178-26-000092-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116142}, {"id": "0001437749-26-025452", "src": "INSIDERS", "ticker": "UEC", "cik": "1334933", "company": "URANIUM ENERGY CORP", "company_raw": "URANIUM ENERGY CORP", "who": "Vincent Della Volpe", "who_key": "DELLA VOLPE VINCENT", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Metal Ores", "country": "United States", "headline": "Director files routine paperwork on UEC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1407958/000143774926025452/0001437749-26-025452-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136302}, {"id": "0001437749-26-025453", "src": "INSIDERS", "ticker": "UEC", "cik": "1334933", "company": "URANIUM ENERGY CORP", "company_raw": "URANIUM ENERGY CORP", "who": "Spencer Abraham", "who_key": "Abraham Spencer", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Metal Ores", "country": "United States", "headline": "Director files routine paperwork on UEC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1334933/000143774926025453/0001437749-26-025453-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136302}, {"id": "0001437749-26-025288", "src": "INSIDERS", "ticker": "UEC", "cik": "1334933", "company": "URANIUM ENERGY CORP", "company_raw": "URANIUM ENERGY CORP", "who": "Amir Adnani", "who_key": "Adnani Amir", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 4095830.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Metal Ores", "country": "United States", "headline": "CEO files routine paperwork on UEC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1334933/000143774926025288/0001437749-26-025288-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136302}, {"id": "0001437749-26-025283", "src": "INSIDERS", "ticker": "UEC", "cik": "1334933", "company": "URANIUM ENERGY CORP", "company_raw": "URANIUM ENERGY CORP", "who": "David Kong", "who_key": "KONG DAVID", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 55180.799999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Metal Ores", "country": "United States", "headline": "Director files routine paperwork on UEC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1334933/000143774926025283/0001437749-26-025283-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136302}, {"id": "0001437749-26-025282", "src": "INSIDERS", "ticker": "UEC", "cik": "1334933", "company": "URANIUM ENERGY CORP", "company_raw": "URANIUM ENERGY CORP", "who": "Scott Melbye", "who_key": "MELBYE SCOTT", "role": "EXECUTIVE VICE PRESIDENT", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 534297.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Metal Ores", "country": "United States", "headline": "President files routine paperwork on UEC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1334933/000143774926025282/0001437749-26-025282-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136302}, {"id": "0001437749-26-025281", "src": "INSIDERS", "ticker": "UEC", "cik": "1334933", "company": "URANIUM ENERGY CORP", "company_raw": "URANIUM ENERGY CORP", "who": "Josephine Man", "who_key": "Man Josephine", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 82684.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Metal Ores", "country": "United States", "headline": "CFO files routine paperwork on UEC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1334933/000143774926025281/0001437749-26-025281-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136302}, {"id": "0001437749-26-025280", "src": "INSIDERS", "ticker": "UEC", "cik": "1334933", "company": "URANIUM ENERGY CORP", "company_raw": "URANIUM ENERGY CORP", "who": "Trecia M. Canty", "who_key": "Canty Trecia M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Metal Ores", "country": "United States", "headline": "Director files routine paperwork on UEC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1334933/000143774926025280/0001437749-26-025280-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136302}, {"id": "0001437749-26-025279", "src": "INSIDERS", "ticker": "UEC", "cik": "1334933", "company": "URANIUM ENERGY CORP", "company_raw": "URANIUM ENERGY CORP", "who": "Brent Berg", "who_key": "BERG BRENT", "role": "Senior VP, U.S. Operations", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 39753.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Metal Ores", "country": "United States", "headline": "Insider files routine paperwork on UEC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1334933/000143774926025279/0001437749-26-025279-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136302}, {"id": "0001437749-26-025278", "src": "INSIDERS", "ticker": "UEC", "cik": "1334933", "company": "URANIUM ENERGY CORP", "company_raw": "URANIUM ENERGY CORP", "who": "Moya Gloria L. Ballesta", "who_key": "Ballesta Moya Gloria L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Metal Ores", "country": "United States", "headline": "Director files routine paperwork on UEC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1334933/000143774926025278/0001437749-26-025278-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136302}, {"id": "13DG-0000093751-26-000552", "src": "13DG", "ticker": "UEC", "cik": "1334933", "company": "URANIUM ENERGY CORP", "company_raw": "URANIUM ENERGY CORP", "who": "State Street Corp", "who_key": "STATE STREET CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Metal Ores", "country": "United States", "headline": "STATE STREET CORP takes a 6.4% passive stake in UEC", "source_url": "https://www.sec.gov/Archives/edgar/data/93751/0000093751-26-000552-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180942}, {"id": "13DG-0000080255-26-000403", "src": "13DG", "ticker": "UEC", "cik": "1334933", "company": "URANIUM ENERGY CORP", "company_raw": "URANIUM ENERGY CORP", "who": "Price T ROWE Associates Inc /MD/", "who_key": "PRICE T ROWE ASSOCIATES INC /MD/", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Metal Ores", "country": "United States", "headline": "PRICE T ROWE ASSOCIATES INC /MD/ moves to a 15.5% passive stake in UEC", "source_url": "https://www.sec.gov/Archives/edgar/data/80255/0000080255-26-000403-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247182}, {"id": "13DG-0000093751-26-000305", "src": "13DG", "ticker": "UEC", "cik": "1334933", "company": "URANIUM ENERGY CORP", "company_raw": "URANIUM ENERGY CORP", "who": "State Street Corp", "who_key": "STATE STREET CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Metal Ores", "country": "United States", "headline": "STATE STREET CORP takes a 5.1% passive stake in UEC", "source_url": "https://www.sec.gov/Archives/edgar/data/93751/0000093751-26-000305-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251502}, {"id": "13DG-0002100119-26-000047", "src": "13DG", "ticker": "UEC", "cik": "1334933", "company": "URANIUM ENERGY CORP", "company_raw": "URANIUM ENERGY CORP", "who": "Uranium Energy Corp", "who_key": "URANIUM ENERGY CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Metal Ores", "country": "United States", "headline": "URANIUM ENERGY CORP crosses 5% of UEC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1334933/0002100119-26-000047-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271662}, {"id": "13DG-0000102909-26-002597", "src": "13DG", "ticker": "UEC", "cik": "1334933", "company": "URANIUM ENERGY CORP", "company_raw": "URANIUM ENERGY CORP", "who": "Uranium Energy Corp", "who_key": "URANIUM ENERGY CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Metal Ores", "country": "United States", "headline": "URANIUM ENERGY CORP adjusts its stake in UEC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1334933/0000102909-26-002597-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317742}, {"id": "0001437749-26-025287", "src": "INSIDERS", "ticker": "UEC", "cik": "1334933", "company": "URANIUM ENERGY CORP", "company_raw": "URANIUM ENERGY CORP", "who": "Amir Adnani", "who_key": "Adnani Amir", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 2596219.62, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Metal Ores", "country": "United States", "headline": "CEO files routine paperwork on UEC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1334933/000143774926025287/0001437749-26-025287-index.htm", "trade_date": "2025-07-31", "timestamp": "2025-07-31", "mins": 661902}, {"id": "0001437749-26-025286", "src": "INSIDERS", "ticker": "UEC", "cik": "1334933", "company": "URANIUM ENERGY CORP", "company_raw": "URANIUM ENERGY CORP", "who": "Amir Adnani", "who_key": "Adnani Amir", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1793824.46, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Metal Ores", "country": "United States", "headline": "CEO files routine paperwork on UEC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1334933/000143774926025286/0001437749-26-025286-index.htm", "trade_date": "2024-07-31", "timestamp": "2024-07-31", "mins": 1187502}, {"id": "HOUSE-2023-20023951-T2", "src": "CONGRESS", "ticker": "UEC", "cik": "", "company": "URANIUM ENERGY CORP", "company_raw": "/2023 $1,001 - $15,000\nF S: New\nS O: CP - INV\nSP Uranium Energy Corp.", "who": "Hon. Michael Patrick Guest", "who_key": "Hon. Michael Patrick Guest", "role": "House \u00b7 MS03", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Michael Patrick Guest adds UEC to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023951.pdf", "trade_date": "2023-10-25", "timestamp": "2023-10-25", "mins": 1590702}, {"id": "0001437749-26-025285", "src": "INSIDERS", "ticker": "UEC", "cik": "1334933", "company": "URANIUM ENERGY CORP", "company_raw": "URANIUM ENERGY CORP", "who": "Amir Adnani", "who_key": "Adnani Amir", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 442687.04000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Metal Ores", "country": "United States", "headline": "CEO files routine paperwork on UEC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1334933/000143774926025285/0001437749-26-025285-index.htm", "trade_date": "2023-07-31", "timestamp": "2023-07-31", "mins": 1714542}, {"id": "HOUSE-2023-20022265-T37", "src": "CONGRESS", "ticker": "UEC", "cik": "", "company": "URANIUM ENERGY CORP", "company_raw": "New\nS O: CL TRUST > LDJ FAM INV LLC > Parametric\nUranium Energy Corp.", "who": "Hon. Christopher L. Jacobs", "who_key": "Hon. Christopher L. Jacobs", "role": "House \u00b7 NY27", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Christopher L. Jacobs sells UEC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022265.pdf", "trade_date": "2022-12-12", "timestamp": "2022-12-12", "mins": 2047182}, {"id": "HOUSE-2022-20022108-T26", "src": "CONGRESS", "ticker": "UEC", "cik": "", "company": "URANIUM ENERGY CORP", "company_raw": "New\nS O: CL TRUST > LDJ FAM INV LLC > Parametric\nUranium Energy Corp.", "who": "Hon. Christopher L. Jacobs", "who_key": "Hon. Christopher L. Jacobs", "role": "House \u00b7 NY27", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Christopher L. Jacobs buys UEC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20022108.pdf", "trade_date": "2022-11-08", "timestamp": "2022-11-08", "mins": 2096142}, {"id": "HOUSE-2022-20021398-T41", "src": "CONGRESS", "ticker": "UEC", "cik": "", "company": "URANIUM ENERGY CORP", "company_raw": "New\nS O: CL TRUST > LDJ FAM INV LLC > Parametric\nUranium Energy Corp.", "who": "Hon. Christopher L. Jacobs", "who_key": "Hon. Christopher L. Jacobs", "role": "House \u00b7 NY27", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Christopher L. Jacobs sells UEC ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021398.pdf", "trade_date": "2022-06-16", "timestamp": "2022-06-16", "mins": 2304942}, {"id": "HOUSE-2022-20020793-T13", "src": "CONGRESS", "ticker": "UEC", "cik": "", "company": "URANIUM ENERGY CORP", "company_raw": "New\nS O: CL TRUST > LDJ FAM INV LLC > Parametric\nUranium Energy Corp.", "who": "Hon. Christopher L. Jacobs", "who_key": "Hon. Christopher L. Jacobs", "role": "House \u00b7 NY27", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Christopher L. Jacobs buys UEC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020793.pdf", "trade_date": "2022-04-11", "timestamp": "2022-04-11", "mins": 2399982}], "recent_buys": [], "institutional": [{"id": "13DG-0000869178-26-000092", "src": "13DG", "ticker": "UEC", "cik": "1334933", "company": "URANIUM ENERGY CORP", "company_raw": "URANIUM ENERGY CORP", "who": "Uranium Energy Corp", "who_key": "URANIUM ENERGY CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Metal Ores", "country": "United States", "headline": "URANIUM ENERGY CORP takes a 5.9% passive stake in UEC", "source_url": "https://www.sec.gov/Archives/edgar/data/1334933/0000869178-26-000092-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116142}, {"id": "13DG-0000093751-26-000552", "src": "13DG", "ticker": "UEC", "cik": "1334933", "company": "URANIUM ENERGY CORP", "company_raw": "URANIUM ENERGY CORP", "who": "State Street Corp", "who_key": "STATE STREET CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Metal Ores", "country": "United States", "headline": "STATE STREET CORP takes a 6.4% passive stake in UEC", "source_url": "https://www.sec.gov/Archives/edgar/data/93751/0000093751-26-000552-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180942}, {"id": "13DG-0000080255-26-000403", "src": "13DG", "ticker": "UEC", "cik": "1334933", "company": "URANIUM ENERGY CORP", "company_raw": "URANIUM ENERGY CORP", "who": "Price T ROWE Associates Inc /MD/", "who_key": "PRICE T ROWE ASSOCIATES INC /MD/", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Metal Ores", "country": "United States", "headline": "PRICE T ROWE ASSOCIATES INC /MD/ moves to a 15.5% passive stake in UEC", "source_url": "https://www.sec.gov/Archives/edgar/data/80255/0000080255-26-000403-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247182}, {"id": "13DG-0000093751-26-000305", "src": "13DG", "ticker": "UEC", "cik": "1334933", "company": "URANIUM ENERGY CORP", "company_raw": "URANIUM ENERGY CORP", "who": "State Street Corp", "who_key": "STATE STREET CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Metal Ores", "country": "United States", "headline": "STATE STREET CORP takes a 5.1% passive stake in UEC", "source_url": "https://www.sec.gov/Archives/edgar/data/93751/0000093751-26-000305-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251502}, {"id": "13DG-0002100119-26-000047", "src": "13DG", "ticker": "UEC", "cik": "1334933", "company": "URANIUM ENERGY CORP", "company_raw": "URANIUM ENERGY CORP", "who": "Uranium Energy Corp", "who_key": "URANIUM ENERGY CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Metal Ores", "country": "United States", "headline": "URANIUM ENERGY CORP crosses 5% of UEC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1334933/0002100119-26-000047-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271662}, {"id": "13DG-0000102909-26-002597", "src": "13DG", "ticker": "UEC", "cik": "1334933", "company": "URANIUM ENERGY CORP", "company_raw": "URANIUM ENERGY CORP", "who": "Uranium Energy Corp", "who_key": "URANIUM ENERGY CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Metal Ores", "country": "United States", "headline": "URANIUM ENERGY CORP adjusts its stake in UEC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1334933/0000102909-26-002597-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317742}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE American", "note": "Currently listed on NYSE American."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Uranium Energy Corp. Common Stock", "new_value": "URANIUM ENERGY CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001334933", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001334933", "applied": 1, "detected_at": "2026-10-28T09:29:11.916225"}]}, "key_people": [{"who": "Hon. Christopher L. Jacobs", "who_key": "Hon. Christopher L. Jacobs", "role": "House \u00b7 NY27", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 16002.0, "net": -14000.0, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2022-12-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022265.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-11-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20022108.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2022-06-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021398.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-04-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020793.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2022-12-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022265.pdf"}}, {"who": "Hon. Michael Patrick Guest", "who_key": "Hon. Michael Patrick Guest", "role": "House \u00b7 MS03", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2023-10-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023951.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2023-10-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023951.pdf"}}], "activity": [], "announcements": [{"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0000869178-26-000092", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000552", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001437749-26-025453", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001437749-26-025452", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001437749-26-025288", "price_sensitive": false}, {"form": "4/A", "date": "2026-07-31", "title": "FORM 4/A", "accession": "0001437749-26-025287", "price_sensitive": false}, {"form": "4/A", "date": "2026-07-31", "title": "FORM 4/A", "accession": "0001437749-26-025286", "price_sensitive": false}, {"form": "4/A", "date": "2026-07-31", "title": "FORM 4/A", "accession": "0001437749-26-025285", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001437749-26-025283", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001437749-26-025282", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001437749-26-025281", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001437749-26-025280", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001437749-26-025279", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001437749-26-025278", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-07-28", "title": "Form SCHEDULE 13D", "accession": "0001437749-26-024641", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "FORM 8-K", "accession": "0001437749-26-024336", "price_sensitive": true}, {"form": "ARS", "date": "2026-06-10", "title": "FORM ARS", "accession": "0001437749-26-020061", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-10", "title": "FORM DEFA14A", "accession": "0001437749-26-020060", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-10", "title": "FORM DEF 14A", "accession": "0001437749-26-020059", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-09", "title": "FORM 8-K", "accession": "0001437749-26-020021", "price_sensitive": true}, {"form": "10-Q", "date": "2026-06-09", "title": "FORM 10-Q", "accession": "0001437749-26-019889", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-28", "title": "FORM 8-K", "accession": "0001437749-26-018759", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000080255-26-000403", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-12", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000305", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-05-01", "title": "Form SCHEDULE 13D/A", "accession": "0001437749-26-014509", "price_sensitive": false}], "performance": {"ticker": "UEC", "has_prices": true, "summary": {"n": 3, "avg": 1.2577536231884057, "win_rate": 1.0, "best": 1.815, "worst": 0.9582608695652174, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Michael Patrick Guest", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MS03", "amount": 1001.0, "date": "2023-10-25", "score": 0.0, "ref_price": 5.75, "return": 0.9582608695652174}, {"who": "Hon. Christopher L. Jacobs", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY27", "amount": 1001.0, "date": "2022-11-08", "score": 0.0, "ref_price": 4.0, "return": 1.815}, {"who": "Hon. Christopher L. Jacobs", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY27", "amount": 1001.0, "date": "2022-04-11", "score": 0.0, "ref_price": 5.63, "return": 1.0}]}, "price_series": [{"date": "2016-08-08", "close": 1.03, "volume": 1222632.0}, {"date": "2016-08-09", "close": 1.03, "volume": 848346.0}, {"date": "2016-08-10", "close": 1.06, "volume": 1001702.0}, {"date": "2016-08-11", "close": 1.2, "volume": 3265111.0}, {"date": "2016-08-12", "close": 1.12, "volume": 1757120.0}, {"date": "2016-08-15", "close": 1.07, "volume": 925817.0}, {"date": "2016-08-16", "close": 1.12, "volume": 896739.0}, {"date": "2016-08-17", "close": 1.09, "volume": 541651.0}, {"date": "2016-08-18", "close": 1.08, "volume": 726302.0}, {"date": "2016-08-19", "close": 1.07, "volume": 367898.0}, {"date": "2016-08-22", "close": 1.04, "volume": 377203.0}, {"date": "2016-08-23", "close": 1.05, "volume": 426230.0}, {"date": "2016-08-24", "close": 1.06, "volume": 1582455.0}, {"date": "2016-08-25", "close": 1.02, "volume": 344713.0}, {"date": "2016-08-26", "close": 1.01, "volume": 361607.0}, {"date": "2016-08-29", "close": 1.01, "volume": 400708.0}, {"date": "2016-08-30", "close": 1.04, "volume": 434683.0}, {"date": "2016-08-31", "close": 1.01, "volume": 279999.0}, {"date": "2016-09-01", "close": 1.02, "volume": 256683.0}, {"date": "2016-09-02", "close": 1.04, "volume": 311416.0}, {"date": "2016-09-06", "close": 1.07, "volume": 873960.0}, {"date": "2016-09-07", "close": 1.1, "volume": 1541060.0}, {"date": "2016-09-08", "close": 1.14, "volume": 1070176.0}, {"date": "2016-09-09", "close": 1.06, "volume": 999320.0}, {"date": "2016-09-12", "close": 1.06, "volume": 541964.0}, {"date": "2016-09-13", "close": 1.05, "volume": 448696.0}, {"date": "2016-09-14", "close": 1.03, "volume": 547442.0}, {"date": "2016-09-15", "close": 1.03, "volume": 322727.0}, {"date": "2016-09-16", "close": 1.03, "volume": 968025.0}, {"date": "2016-09-19", "close": 1.04, "volume": 344023.0}, {"date": "2016-09-20", "close": 1.06, "volume": 617218.0}, {"date": "2016-09-21", "close": 1.06, "volume": 449811.0}, {"date": "2016-09-22", "close": 1.08, "volume": 581109.0}, {"date": "2016-09-23", "close": 1.04, "volume": 483385.0}, {"date": "2016-09-26", "close": 1.05, "volume": 238661.0}, {"date": "2016-09-27", "close": 1.01, "volume": 521943.0}, {"date": "2016-09-28", "close": 1.01, "volume": 449704.0}, {"date": "2016-09-29", "close": 1.02, "volume": 800241.0}, {"date": "2016-09-30", "close": 0.9871, "volume": 673637.0}, {"date": "2016-10-03", "close": 0.9596, "volume": 733560.0}, {"date": "2016-10-04", "close": 0.91, "volume": 780287.0}, {"date": "2016-10-05", "close": 0.9369, "volume": 305508.0}, {"date": "2016-10-06", "close": 0.911, "volume": 239576.0}, {"date": "2016-10-07", "close": 0.92, "volume": 399042.0}, {"date": "2016-10-10", "close": 0.96, "volume": 332095.0}, {"date": "2016-10-11", "close": 0.9361, "volume": 247510.0}, {"date": "2016-10-12", "close": 0.9492, "volume": 227957.0}, {"date": "2016-10-13", "close": 0.9318, "volume": 359492.0}, {"date": "2016-10-14", "close": 0.9001, "volume": 272632.0}, {"date": "2016-10-17", "close": 0.9094, "volume": 308827.0}, {"date": "2016-10-18", "close": 0.89, "volume": 673837.0}, {"date": "2016-10-19", "close": 0.9301, "volume": 334708.0}, {"date": "2016-10-20", "close": 0.925, "volume": 171166.0}, {"date": "2016-10-21", "close": 0.9001, "volume": 162141.0}, {"date": "2016-10-24", "close": 0.9101, "volume": 280439.0}, {"date": "2016-10-25", "close": 0.8951, "volume": 488640.0}, {"date": "2016-10-26", "close": 0.8602, "volume": 322455.0}, {"date": "2016-10-27", "close": 0.864, "volume": 291420.0}, {"date": "2016-10-28", "close": 0.8642, "volume": 287894.0}, {"date": "2016-10-31", "close": 0.8979, "volume": 306904.0}, {"date": "2016-11-01", "close": 0.8799, "volume": 274666.0}, {"date": "2016-11-02", "close": 0.8535, "volume": 361581.0}, {"date": "2016-11-03", "close": 0.8601, "volume": 418091.0}, {"date": "2016-11-04", "close": 0.8724, "volume": 167563.0}, {"date": "2016-11-07", "close": 0.8806, "volume": 315347.0}, {"date": "2016-11-08", "close": 0.8851, "volume": 236010.0}, {"date": "2016-11-09", "close": 0.905, "volume": 370116.0}, {"date": "2016-11-10", "close": 0.9799, "volume": 701346.0}, {"date": "2016-11-11", "close": 0.923, "volume": 542167.0}, {"date": "2016-11-14", "close": 0.92, "volume": 299166.0}, {"date": "2016-11-15", "close": 0.9201, "volume": 181398.0}, {"date": "2016-11-16", "close": 0.9201, "volume": 274162.0}, {"date": "2016-11-17", "close": 0.9175, "volume": 461876.0}, {"date": "2016-11-18", "close": 0.918, "volume": 384557.0}, {"date": "2016-11-21", "close": 0.9174, "volume": 411375.0}, {"date": "2016-11-22", "close": 0.87, "volume": 663123.0}, {"date": "2016-11-23", "close": 0.8667, "volume": 756496.0}, {"date": "2016-11-25", "close": 0.8615, "volume": 94328.0}, {"date": "2016-11-28", "close": 0.8553, "volume": 444908.0}, {"date": "2016-11-29", "close": 0.821, "volume": 755877.0}, {"date": "2016-11-30", "close": 0.8786, "volume": 472919.0}, {"date": "2016-12-01", "close": 0.8866, "volume": 581534.0}, {"date": "2016-12-02", "close": 0.8894, "volume": 441692.0}, {"date": "2016-12-05", "close": 0.8909, "volume": 324259.0}, {"date": "2016-12-06", "close": 0.9104, "volume": 349540.0}, {"date": "2016-12-07", "close": 1.01, "volume": 2212223.0}, {"date": "2016-12-08", "close": 0.96, "volume": 880042.0}, {"date": "2016-12-09", "close": 1.07, "volume": 2053604.0}, {"date": "2016-12-12", "close": 1.1, "volume": 2221563.0}, {"date": "2016-12-13", "close": 1.0, "volume": 3976392.0}, {"date": "2016-12-14", "close": 0.9511, "volume": 1191479.0}, {"date": "2016-12-15", "close": 1.02, "volume": 996444.0}, {"date": "2016-12-16", "close": 1.09, "volume": 1332792.0}, {"date": "2016-12-19", "close": 0.99, "volume": 975596.0}, {"date": "2016-12-20", "close": 0.95, "volume": 909395.0}, {"date": "2016-12-21", "close": 0.9451, "volume": 636426.0}, {"date": "2016-12-22", "close": 0.99, "volume": 1937002.0}, {"date": "2016-12-23", "close": 1.02, "volume": 1807595.0}, {"date": "2016-12-27", "close": 1.08, "volume": 1796123.0}, {"date": "2016-12-28", "close": 1.09, "volume": 2297754.0}, {"date": "2016-12-29", "close": 1.09, "volume": 1018617.0}, {"date": "2016-12-30", "close": 1.12, "volume": 1282221.0}, {"date": "2017-01-03", "close": 1.3, "volume": 3974333.0}, {"date": "2017-01-04", "close": 1.3, "volume": 3153936.0}, {"date": "2017-01-05", "close": 1.39, "volume": 4026357.0}, {"date": "2017-01-06", "close": 1.29, "volume": 2450154.0}, {"date": "2017-01-09", "close": 1.35, "volume": 1334215.0}, {"date": "2017-01-10", "close": 1.48, "volume": 4361582.0}, {"date": "2017-01-11", "close": 1.66, "volume": 7229923.0}, {"date": "2017-01-12", "close": 1.58, "volume": 5125933.0}, {"date": "2017-01-13", "close": 1.68, "volume": 4315279.0}, {"date": "2017-01-17", "close": 1.57, "volume": 7822478.0}, {"date": "2017-01-18", "close": 1.49, "volume": 4830987.0}, {"date": "2017-01-19", "close": 1.56, "volume": 4361527.0}, {"date": "2017-01-20", "close": 1.54, "volume": 3095413.0}, {"date": "2017-01-23", "close": 1.59, "volume": 3690830.0}, {"date": "2017-01-24", "close": 1.8, "volume": 7402935.0}, {"date": "2017-01-25", "close": 1.74, "volume": 4046320.0}, {"date": "2017-01-26", "close": 1.65, "volume": 2584565.0}, {"date": "2017-01-27", "close": 1.59, "volume": 2313535.0}, {"date": "2017-01-30", "close": 1.57, "volume": 2012581.0}, {"date": "2017-01-31", "close": 1.61, "volume": 1561526.0}, {"date": "2017-02-01", "close": 1.55, "volume": 1819078.0}, {"date": "2017-02-02", "close": 1.51, "volume": 2739376.0}, {"date": "2017-02-03", "close": 1.61, "volume": 1356333.0}, {"date": "2017-02-06", "close": 1.54, "volume": 2450955.0}, {"date": "2017-02-07", "close": 1.58, "volume": 2106932.0}, {"date": "2017-02-08", "close": 1.66, "volume": 2007307.0}, {"date": "2017-02-09", "close": 1.7, "volume": 2959399.0}, {"date": "2017-02-10", "close": 1.73, "volume": 2104384.0}, {"date": "2017-02-13", "close": 1.76, "volume": 1773078.0}, {"date": "2017-02-14", "close": 1.84, "volume": 4480910.0}, {"date": "2017-02-15", "close": 1.73, "volume": 3112836.0}, {"date": "2017-02-16", "close": 1.67, "volume": 1614506.0}, {"date": "2017-02-17", "close": 1.7, "volume": 1503989.0}, {"date": "2017-02-21", "close": 1.62, "volume": 1851025.0}, {"date": "2017-02-22", "close": 1.58, "volume": 1806706.0}, {"date": "2017-02-23", "close": 1.54, "volume": 2968577.0}, {"date": "2017-02-24", "close": 1.6, "volume": 1667912.0}, {"date": "2017-02-27", "close": 1.62, "volume": 1855132.0}, {"date": "2017-02-28", "close": 1.49, "volume": 2241338.0}, {"date": "2017-03-01", "close": 1.48, "volume": 2104532.0}, {"date": "2017-03-02", "close": 1.4, "volume": 2769333.0}, {"date": "2017-03-03", "close": 1.32, "volume": 2876550.0}, {"date": "2017-03-06", "close": 1.29, "volume": 1788865.0}, {"date": "2017-03-07", "close": 1.29, "volume": 2386002.0}, {"date": "2017-03-08", "close": 1.38, "volume": 2307009.0}, {"date": "2017-03-09", "close": 1.34, "volume": 1113615.0}, {"date": "2017-03-10", "close": 1.31, "volume": 844763.0}, {"date": "2017-03-13", "close": 1.33, "volume": 1149378.0}, {"date": "2017-03-14", "close": 1.37, "volume": 1102421.0}, {"date": "2017-03-15", "close": 1.46, "volume": 1725843.0}, {"date": "2017-03-16", "close": 1.54, "volume": 1588506.0}, {"date": "2017-03-17", "close": 1.45, "volume": 1361881.0}, {"date": "2017-03-20", "close": 1.48, "volume": 651718.0}, {"date": "2017-03-21", "close": 1.38, "volume": 1015399.0}, {"date": "2017-03-22", "close": 1.31, "volume": 2635863.0}, {"date": "2017-03-23", "close": 1.29, "volume": 615986.0}, {"date": "2017-03-24", "close": 1.32, "volume": 542794.0}, {"date": "2017-03-27", "close": 1.35, "volume": 706441.0}, {"date": "2017-03-28", "close": 1.35, "volume": 711639.0}, {"date": "2017-03-29", "close": 1.39, "volume": 746093.0}, {"date": "2017-03-30", "close": 1.43, "volume": 692318.0}, {"date": "2017-03-31", "close": 1.42, "volume": 548314.0}, {"date": "2017-04-03", "close": 1.35, "volume": 620433.0}, {"date": "2017-04-04", "close": 1.38, "volume": 405530.0}, {"date": "2017-04-05", "close": 1.39, "volume": 592029.0}, {"date": "2017-04-06", "close": 1.45, "volume": 554153.0}, {"date": "2017-04-07", "close": 1.51, "volume": 1061482.0}, {"date": "2017-04-10", "close": 1.48, "volume": 1454391.0}, {"date": "2017-04-11", "close": 1.56, "volume": 1511586.0}, {"date": "2017-04-12", "close": 1.46, "volume": 2094549.0}, {"date": "2017-04-13", "close": 1.44, "volume": 1491497.0}, {"date": "2017-04-17", "close": 1.45, "volume": 773435.0}, {"date": "2017-04-18", "close": 1.43, "volume": 821859.0}, {"date": "2017-04-19", "close": 1.4, "volume": 680883.0}, {"date": "2017-04-20", "close": 1.41, "volume": 615701.0}, {"date": "2017-04-21", "close": 1.41, "volume": 428743.0}, {"date": "2017-04-24", "close": 1.46, "volume": 725537.0}, {"date": "2017-04-25", "close": 1.41, "volume": 705847.0}, {"date": "2017-04-26", "close": 1.35, "volume": 975656.0}, {"date": "2017-04-27", "close": 1.29, "volume": 1549839.0}, {"date": "2017-04-28", "close": 1.24, "volume": 1419991.0}, {"date": "2017-05-01", "close": 1.24, "volume": 799936.0}, {"date": "2017-05-02", "close": 1.26, "volume": 612392.0}, {"date": "2017-05-03", "close": 1.25, "volume": 729520.0}, {"date": "2017-05-04", "close": 1.11, "volume": 2828368.0}, {"date": "2017-05-05", "close": 1.12, "volume": 1771882.0}, {"date": "2017-05-08", "close": 1.2, "volume": 1159567.0}, {"date": "2017-05-09", "close": 1.35, "volume": 2397995.0}, {"date": "2017-05-10", "close": 1.39, "volume": 1686614.0}, {"date": "2017-05-11", "close": 1.46, "volume": 2161900.0}, {"date": "2017-05-12", "close": 1.54, "volume": 3254158.0}, {"date": "2017-05-15", "close": 1.51, "volume": 2576038.0}, {"date": "2017-05-16", "close": 1.44, "volume": 1025356.0}, {"date": "2017-05-17", "close": 1.4, "volume": 1155074.0}, {"date": "2017-05-18", "close": 1.36, "volume": 1043302.0}, {"date": "2017-05-19", "close": 1.44, "volume": 971420.0}, {"date": "2017-05-22", "close": 1.41, "volume": 440088.0}, {"date": "2017-05-23", "close": 1.38, "volume": 547044.0}, {"date": "2017-05-24", "close": 1.34, "volume": 981772.0}, {"date": "2017-05-25", "close": 1.3, "volume": 1270995.0}, {"date": "2017-05-26", "close": 1.34, "volume": 802815.0}, {"date": "2017-05-30", "close": 1.38, "volume": 490498.0}, {"date": "2017-05-31", "close": 1.39, "volume": 387704.0}, {"date": "2017-06-01", "close": 1.31, "volume": 623773.0}, {"date": "2017-06-02", "close": 1.32, "volume": 497759.0}, {"date": "2017-06-05", "close": 1.27, "volume": 677284.0}, {"date": "2017-06-06", "close": 1.29, "volume": 797204.0}, {"date": "2017-06-07", "close": 1.49, "volume": 2358059.0}, {"date": "2017-06-08", "close": 1.51, "volume": 1862511.0}, {"date": "2017-06-09", "close": 1.46, "volume": 1130608.0}, {"date": "2017-06-12", "close": 1.42, "volume": 979036.0}, {"date": "2017-06-13", "close": 1.45, "volume": 685213.0}, {"date": "2017-06-14", "close": 1.39, "volume": 765244.0}, {"date": "2017-06-15", "close": 1.36, "volume": 723512.0}, {"date": "2017-06-16", "close": 1.32, "volume": 543013.0}, {"date": "2017-06-19", "close": 1.36, "volume": 916232.0}, {"date": "2017-06-20", "close": 1.35, "volume": 609111.0}, {"date": "2017-06-21", "close": 1.37, "volume": 752046.0}, {"date": "2017-06-22", "close": 1.4, "volume": 1177375.0}, {"date": "2017-06-23", "close": 1.62, "volume": 14328440.0}, {"date": "2017-06-26", "close": 1.55, "volume": 2011577.0}, {"date": "2017-06-27", "close": 1.53, "volume": 1324434.0}, {"date": "2017-06-28", "close": 1.52, "volume": 1493805.0}, {"date": "2017-06-29", "close": 1.58, "volume": 2743123.0}, {"date": "2017-06-30", "close": 1.59, "volume": 1922224.0}, {"date": "2017-07-03", "close": 1.64, "volume": 1388303.0}, {"date": "2017-07-05", "close": 1.58, "volume": 1595019.0}, {"date": "2017-07-06", "close": 1.58, "volume": 1515604.0}, {"date": "2017-07-07", "close": 1.61, "volume": 1186724.0}, {"date": "2017-07-10", "close": 1.7, "volume": 4412674.0}, {"date": "2017-07-11", "close": 1.69, "volume": 1268666.0}, {"date": "2017-07-12", "close": 1.66, "volume": 762479.0}, {"date": "2017-07-13", "close": 1.64, "volume": 701332.0}, {"date": "2017-07-14", "close": 1.69, "volume": 753097.0}, {"date": "2017-07-17", "close": 1.75, "volume": 2045602.0}, {"date": "2017-07-18", "close": 1.71, "volume": 1721119.0}, {"date": "2017-07-19", "close": 1.75, "volume": 1239115.0}, {"date": "2017-07-20", "close": 1.73, "volume": 961756.0}, {"date": "2017-07-21", "close": 1.69, "volume": 1029838.0}, {"date": "2017-07-24", "close": 1.68, "volume": 822005.0}, {"date": "2017-07-25", "close": 1.69, "volume": 1102593.0}, {"date": "2017-07-26", "close": 1.69, "volume": 1087927.0}, {"date": "2017-07-27", "close": 1.66, "volume": 1025702.0}, {"date": "2017-07-28", "close": 1.61, "volume": 1027049.0}, {"date": "2017-07-31", "close": 1.6, "volume": 926964.0}, {"date": "2017-08-01", "close": 1.59, "volume": 1385761.0}, {"date": "2017-08-02", "close": 1.53, "volume": 1456636.0}, {"date": "2017-08-03", "close": 1.48, "volume": 1444803.0}, {"date": "2017-08-04", "close": 1.46, "volume": 1272938.0}, {"date": "2017-08-07", "close": 1.41, "volume": 1087273.0}, {"date": "2017-08-08", "close": 1.42, "volume": 1205212.0}, {"date": "2017-08-09", "close": 1.37, "volume": 1235212.0}, {"date": "2017-08-10", "close": 1.32, "volume": 2228892.0}, {"date": "2017-08-11", "close": 1.32, "volume": 1148222.0}, {"date": "2017-08-14", "close": 1.36, "volume": 1524190.0}, {"date": "2017-08-15", "close": 1.4, "volume": 1581763.0}, {"date": "2017-08-16", "close": 1.39, "volume": 778126.0}, {"date": "2017-08-17", "close": 1.33, "volume": 1131240.0}, {"date": "2017-08-18", "close": 1.33, "volume": 1025968.0}, {"date": "2017-08-21", "close": 1.3, "volume": 760085.0}, {"date": "2017-08-22", "close": 1.28, "volume": 1268096.0}, {"date": "2017-08-23", "close": 1.3, "volume": 925929.0}, {"date": "2017-08-24", "close": 1.36, "volume": 767984.0}, {"date": "2017-08-25", "close": 1.31, "volume": 669304.0}, {"date": "2017-08-28", "close": 1.31, "volume": 525916.0}, {"date": "2017-08-29", "close": 1.34, "volume": 942593.0}, {"date": "2017-08-30", "close": 1.3, "volume": 543935.0}, {"date": "2017-08-31", "close": 1.32, "volume": 683338.0}, {"date": "2017-09-01", "close": 1.34, "volume": 542763.0}, {"date": "2017-09-05", "close": 1.29, "volume": 758969.0}, {"date": "2017-09-06", "close": 1.31, "volume": 519587.0}, {"date": "2017-09-07", "close": 1.33, "volume": 819185.0}, {"date": "2017-09-08", "close": 1.3, "volume": 540856.0}, {"date": "2017-09-11", "close": 1.32, "volume": 602321.0}, {"date": "2017-09-12", "close": 1.39, "volume": 1017381.0}, {"date": "2017-09-13", "close": 1.38, "volume": 634461.0}, {"date": "2017-09-14", "close": 1.37, "volume": 590782.0}, {"date": "2017-09-15", "close": 1.35, "volume": 796543.0}, {"date": "2017-09-18", "close": 1.37, "volume": 546698.0}, {"date": "2017-09-19", "close": 1.37, "volume": 408234.0}, {"date": "2017-09-20", "close": 1.36, "volume": 599547.0}, {"date": "2017-09-21", "close": 1.33, "volume": 443737.0}, {"date": "2017-09-22", "close": 1.35, "volume": 482103.0}, {"date": "2017-09-25", "close": 1.36, "volume": 443916.0}, {"date": "2017-09-26", "close": 1.39, "volume": 494211.0}, {"date": "2017-09-27", "close": 1.4, "volume": 741105.0}, {"date": "2017-09-28", "close": 1.39, "volume": 455205.0}, {"date": "2017-09-29", "close": 1.38, "volume": 355330.0}, {"date": "2017-10-02", "close": 1.38, "volume": 375200.0}, {"date": "2017-10-03", "close": 1.32, "volume": 760660.0}, {"date": "2017-10-04", "close": 1.3, "volume": 851659.0}, {"date": "2017-10-05", "close": 1.28, "volume": 665893.0}, {"date": "2017-10-06", "close": 1.28, "volume": 461643.0}, {"date": "2017-10-09", "close": 1.22, "volume": 800623.0}, {"date": "2017-10-10", "close": 1.25, "volume": 570086.0}, {"date": "2017-10-11", "close": 1.2, "volume": 2036629.0}, {"date": "2017-10-12", "close": 1.19, "volume": 560035.0}, {"date": "2017-10-13", "close": 1.2, "volume": 686777.0}, {"date": "2017-10-16", "close": 1.19, "volume": 673552.0}, {"date": "2017-10-17", "close": 1.17, "volume": 493952.0}, {"date": "2017-10-18", "close": 1.17, "volume": 1113815.0}, {"date": "2017-10-19", "close": 1.18, "volume": 744306.0}, {"date": "2017-10-20", "close": 1.2, "volume": 646151.0}, {"date": "2017-10-23", "close": 1.18, "volume": 541898.0}, {"date": "2017-10-24", "close": 1.17, "volume": 323321.0}, {"date": "2017-10-25", "close": 1.18, "volume": 965515.0}, {"date": "2017-10-26", "close": 1.14, "volume": 809849.0}, {"date": "2017-10-27", "close": 1.16, "volume": 1348415.0}, {"date": "2017-10-30", "close": 1.11, "volume": 764242.0}, {"date": "2017-10-31", "close": 1.06, "volume": 1311246.0}, {"date": "2017-11-01", "close": 1.09, "volume": 3951847.0}, {"date": "2017-11-02", "close": 1.07, "volume": 1170830.0}, {"date": "2017-11-03", "close": 1.05, "volume": 676337.0}, {"date": "2017-11-06", "close": 1.11, "volume": 729788.0}, {"date": "2017-11-07", "close": 1.07, "volume": 802811.0}, {"date": "2017-11-08", "close": 1.1, "volume": 693917.0}, {"date": "2017-11-09", "close": 1.3, "volume": 4894457.0}, {"date": "2017-11-10", "close": 1.42, "volume": 6300705.0}, {"date": "2017-11-13", "close": 1.38, "volume": 1792877.0}, {"date": "2017-11-14", "close": 1.3, "volume": 1446257.0}, {"date": "2017-11-15", "close": 1.36, "volume": 1352498.0}, {"date": "2017-11-16", "close": 1.45, "volume": 1867231.0}, {"date": "2017-11-17", "close": 1.49, "volume": 1587799.0}, {"date": "2017-11-20", "close": 1.44, "volume": 1330907.0}, {"date": "2017-11-21", "close": 1.47, "volume": 1020304.0}, {"date": "2017-11-22", "close": 1.46, "volume": 1519296.0}, {"date": "2017-11-24", "close": 1.49, "volume": 492345.0}, {"date": "2017-11-27", "close": 1.38, "volume": 1331380.0}, {"date": "2017-11-28", "close": 1.36, "volume": 1412544.0}, {"date": "2017-11-29", "close": 1.41, "volume": 937233.0}, {"date": "2017-11-30", "close": 1.33, "volume": 1089730.0}, {"date": "2017-12-01", "close": 1.33, "volume": 746932.0}, {"date": "2017-12-04", "close": 1.49, "volume": 4896631.0}, {"date": "2017-12-05", "close": 1.55, "volume": 2393613.0}, {"date": "2017-12-06", "close": 1.54, "volume": 1703192.0}, {"date": "2017-12-07", "close": 1.65, "volume": 2472977.0}, {"date": "2017-12-08", "close": 1.61, "volume": 1899273.0}, {"date": "2017-12-11", "close": 1.74, "volume": 2467467.0}, {"date": "2017-12-12", "close": 1.68, "volume": 1307271.0}, {"date": "2017-12-13", "close": 1.78, "volume": 1616860.0}, {"date": "2017-12-14", "close": 1.73, "volume": 1407537.0}, {"date": "2017-12-15", "close": 1.84, "volume": 2970453.0}, {"date": "2017-12-18", "close": 1.84, "volume": 2366462.0}, {"date": "2017-12-19", "close": 1.87, "volume": 1703803.0}, {"date": "2017-12-20", "close": 1.92, "volume": 2409070.0}, {"date": "2017-12-21", "close": 1.89, "volume": 1426099.0}, {"date": "2017-12-22", "close": 1.8, "volume": 1938969.0}, {"date": "2017-12-26", "close": 1.87, "volume": 1188384.0}, {"date": "2017-12-27", "close": 1.86, "volume": 1135455.0}, {"date": "2017-12-28", "close": 1.72, "volume": 1810211.0}, {"date": "2017-12-29", "close": 1.77, "volume": 1384525.0}, {"date": "2018-01-02", "close": 1.9, "volume": 1294244.0}, {"date": "2018-01-03", "close": 1.85, "volume": 1661447.0}, {"date": "2018-01-04", "close": 1.94, "volume": 1439079.0}, {"date": "2018-01-05", "close": 1.98, "volume": 1267571.0}, {"date": "2018-01-08", "close": 1.91, "volume": 1295305.0}, {"date": "2018-01-09", "close": 1.8, "volume": 1463687.0}, {"date": "2018-01-10", "close": 1.77, "volume": 2308476.0}, {"date": "2018-01-11", "close": 1.69, "volume": 2052332.0}, {"date": "2018-01-12", "close": 1.72, "volume": 1122138.0}, {"date": "2018-01-16", "close": 1.63, "volume": 2268981.0}, {"date": "2018-01-17", "close": 1.67, "volume": 1195543.0}, {"date": "2018-01-18", "close": 1.61, "volume": 810912.0}, {"date": "2018-01-19", "close": 1.64, "volume": 688021.0}, {"date": "2018-01-22", "close": 1.62, "volume": 1252590.0}, {"date": "2018-01-23", "close": 1.66, "volume": 953522.0}, {"date": "2018-01-24", "close": 1.63, "volume": 1745954.0}, {"date": "2018-01-25", "close": 1.59, "volume": 1204481.0}, {"date": "2018-01-26", "close": 1.57, "volume": 716053.0}, {"date": "2018-01-29", "close": 1.55, "volume": 818026.0}, {"date": "2018-01-30", "close": 1.56, "volume": 1253303.0}, {"date": "2018-01-31", "close": 1.57, "volume": 1422652.0}, {"date": "2018-02-01", "close": 1.48, "volume": 1292256.0}, {"date": "2018-02-02", "close": 1.45, "volume": 1332502.0}, {"date": "2018-02-05", "close": 1.4, "volume": 1172348.0}, {"date": "2018-02-06", "close": 1.48, "volume": 1193302.0}, {"date": "2018-02-07", "close": 1.41, "volume": 728145.0}, {"date": "2018-02-08", "close": 1.35, "volume": 1331512.0}, {"date": "2018-02-09", "close": 1.32, "volume": 2126276.0}, {"date": "2018-02-12", "close": 1.27, "volume": 2589833.0}, {"date": "2018-02-13", "close": 1.38, "volume": 1021542.0}, {"date": "2018-02-14", "close": 1.49, "volume": 1511004.0}, {"date": "2018-02-15", "close": 1.48, "volume": 687074.0}, {"date": "2018-02-16", "close": 1.43, "volume": 623824.0}, {"date": "2018-02-20", "close": 1.41, "volume": 893544.0}, {"date": "2018-02-21", "close": 1.38, "volume": 647324.0}, {"date": "2018-02-22", "close": 1.39, "volume": 364512.0}, {"date": "2018-02-23", "close": 1.42, "volume": 498829.0}, {"date": "2018-02-26", "close": 1.42, "volume": 661490.0}, {"date": "2018-02-27", "close": 1.38, "volume": 517556.0}, {"date": "2018-02-28", "close": 1.3, "volume": 903146.0}, {"date": "2018-03-01", "close": 1.29, "volume": 797766.0}, {"date": "2018-03-02", "close": 1.38, "volume": 649451.0}, {"date": "2018-03-05", "close": 1.33, "volume": 997005.0}, {"date": "2018-03-06", "close": 1.38, "volume": 605302.0}, {"date": "2018-03-07", "close": 1.36, "volume": 1095707.0}, {"date": "2018-03-08", "close": 1.32, "volume": 533150.0}, {"date": "2018-03-09", "close": 1.4, "volume": 698082.0}, {"date": "2018-03-12", "close": 1.36, "volume": 680228.0}, {"date": "2018-03-13", "close": 1.34, "volume": 456369.0}, {"date": "2018-03-14", "close": 1.36, "volume": 1003759.0}, {"date": "2018-03-15", "close": 1.32, "volume": 821990.0}, {"date": "2018-03-16", "close": 1.34, "volume": 1088058.0}, {"date": "2018-03-19", "close": 1.33, "volume": 646043.0}, {"date": "2018-03-20", "close": 1.32, "volume": 979493.0}, {"date": "2018-03-21", "close": 1.35, "volume": 629027.0}, {"date": "2018-03-22", "close": 1.33, "volume": 732369.0}, {"date": "2018-03-23", "close": 1.3, "volume": 1989709.0}, {"date": "2018-03-26", "close": 1.29, "volume": 774040.0}, {"date": "2018-03-27", "close": 1.26, "volume": 750190.0}, {"date": "2018-03-28", "close": 1.26, "volume": 1050280.0}, {"date": "2018-03-29", "close": 1.31, "volume": 1036831.0}, {"date": "2018-04-02", "close": 1.28, "volume": 827807.0}, {"date": "2018-04-03", "close": 1.32, "volume": 858746.0}, {"date": "2018-04-04", "close": 1.35, "volume": 763096.0}, {"date": "2018-04-05", "close": 1.41, "volume": 1449900.0}, {"date": "2018-04-06", "close": 1.39, "volume": 667455.0}, {"date": "2018-04-09", "close": 1.48, "volume": 1008401.0}, {"date": "2018-04-10", "close": 1.5, "volume": 747912.0}, {"date": "2018-04-11", "close": 1.5, "volume": 730527.0}, {"date": "2018-04-12", "close": 1.53, "volume": 668102.0}, {"date": "2018-04-13", "close": 1.49, "volume": 568264.0}, {"date": "2018-04-16", "close": 1.64, "volume": 2619793.0}, {"date": "2018-04-17", "close": 1.69, "volume": 2603990.0}, {"date": "2018-04-18", "close": 1.7, "volume": 1474521.0}, {"date": "2018-04-19", "close": 1.62, "volume": 1011057.0}, {"date": "2018-04-20", "close": 1.6, "volume": 1593062.0}, {"date": "2018-04-23", "close": 1.54, "volume": 783488.0}, {"date": "2018-04-24", "close": 1.54, "volume": 679266.0}, {"date": "2018-04-25", "close": 1.46, "volume": 1099710.0}, {"date": "2018-04-26", "close": 1.53, "volume": 694013.0}, {"date": "2018-04-27", "close": 1.52, "volume": 403289.0}, {"date": "2018-04-30", "close": 1.51, "volume": 511202.0}, {"date": "2018-05-01", "close": 1.61, "volume": 1177367.0}, {"date": "2018-05-02", "close": 1.7, "volume": 1580433.0}, {"date": "2018-05-03", "close": 1.64, "volume": 1369930.0}, {"date": "2018-05-04", "close": 1.64, "volume": 848995.0}, {"date": "2018-05-07", "close": 1.56, "volume": 1064397.0}, {"date": "2018-05-08", "close": 1.56, "volume": 790327.0}, {"date": "2018-05-09", "close": 1.61, "volume": 894410.0}, {"date": "2018-05-10", "close": 1.62, "volume": 478608.0}, {"date": "2018-05-11", "close": 1.63, "volume": 711168.0}, {"date": "2018-05-14", "close": 1.62, "volume": 791565.0}, {"date": "2018-05-15", "close": 1.53, "volume": 932952.0}, {"date": "2018-05-16", "close": 1.55, "volume": 741098.0}, {"date": "2018-05-17", "close": 1.57, "volume": 482349.0}, {"date": "2018-05-18", "close": 1.6, "volume": 993584.0}, {"date": "2018-05-21", "close": 1.64, "volume": 601111.0}, {"date": "2018-05-22", "close": 1.58, "volume": 1098296.0}, {"date": "2018-05-23", "close": 1.62, "volume": 533297.0}, {"date": "2018-05-24", "close": 1.65, "volume": 1175178.0}, {"date": "2018-05-25", "close": 1.63, "volume": 770391.0}, {"date": "2018-05-29", "close": 1.55, "volume": 914851.0}, {"date": "2018-05-30", "close": 1.56, "volume": 506921.0}, {"date": "2018-05-31", "close": 1.5, "volume": 665997.0}, {"date": "2018-06-01", "close": 1.59, "volume": 1102187.0}, {"date": "2018-06-04", "close": 1.66, "volume": 1702507.0}, {"date": "2018-06-05", "close": 1.79, "volume": 3294748.0}, {"date": "2018-06-06", "close": 1.73, "volume": 1321553.0}, {"date": "2018-06-07", "close": 1.71, "volume": 640234.0}, {"date": "2018-06-08", "close": 1.72, "volume": 882464.0}, {"date": "2018-06-11", "close": 1.67, "volume": 1708161.0}, {"date": "2018-06-12", "close": 1.64, "volume": 913669.0}, {"date": "2018-06-13", "close": 1.66, "volume": 595277.0}, {"date": "2018-06-14", "close": 1.63, "volume": 900593.0}, {"date": "2018-06-15", "close": 1.63, "volume": 1422353.0}, {"date": "2018-06-18", "close": 1.59, "volume": 698681.0}, {"date": "2018-06-19", "close": 1.55, "volume": 899930.0}, {"date": "2018-06-20", "close": 1.62, "volume": 1307537.0}, {"date": "2018-06-21", "close": 1.67, "volume": 1318854.0}, {"date": "2018-06-22", "close": 1.76, "volume": 3930239.0}, {"date": "2018-06-25", "close": 1.71, "volume": 1291260.0}, {"date": "2018-06-26", "close": 1.64, "volume": 1215938.0}, {"date": "2018-06-27", "close": 1.64, "volume": 1080449.0}, {"date": "2018-06-28", "close": 1.58, "volume": 1393817.0}, {"date": "2018-06-29", "close": 1.61, "volume": 1702822.0}, {"date": "2018-07-02", "close": 1.59, "volume": 972703.0}, {"date": "2018-07-03", "close": 1.64, "volume": 780965.0}, {"date": "2018-07-05", "close": 1.67, "volume": 921672.0}, {"date": "2018-07-06", "close": 1.68, "volume": 848999.0}, {"date": "2018-07-09", "close": 1.62, "volume": 664124.0}, {"date": "2018-07-10", "close": 1.61, "volume": 565883.0}, {"date": "2018-07-11", "close": 1.62, "volume": 519068.0}, {"date": "2018-07-12", "close": 1.62, "volume": 314312.0}, {"date": "2018-07-13", "close": 1.6, "volume": 466540.0}, {"date": "2018-07-16", "close": 1.56, "volume": 1139730.0}, {"date": "2018-07-17", "close": 1.54, "volume": 788591.0}, {"date": "2018-07-18", "close": 1.61, "volume": 3039146.0}, {"date": "2018-07-19", "close": 1.52, "volume": 1938794.0}, {"date": "2018-07-20", "close": 1.66, "volume": 2091344.0}, {"date": "2018-07-23", "close": 1.56, "volume": 2095878.0}, {"date": "2018-07-24", "close": 1.55, "volume": 1545686.0}, {"date": "2018-07-25", "close": 1.53, "volume": 1506063.0}, {"date": "2018-07-26", "close": 1.66, "volume": 2737980.0}, {"date": "2018-07-27", "close": 1.65, "volume": 2223238.0}, {"date": "2018-07-30", "close": 1.62, "volume": 1488319.0}, {"date": "2018-07-31", "close": 1.65, "volume": 1587549.0}, {"date": "2018-08-01", "close": 1.68, "volume": 908236.0}, {"date": "2018-08-02", "close": 1.75, "volume": 1962085.0}, {"date": "2018-08-03", "close": 1.77, "volume": 1804896.0}, {"date": "2018-08-06", "close": 1.83, "volume": 2243658.0}, {"date": "2018-08-07", "close": 1.78, "volume": 1238688.0}, {"date": "2018-08-08", "close": 1.74, "volume": 930477.0}, {"date": "2018-08-09", "close": 1.76, "volume": 647226.0}, {"date": "2018-08-10", "close": 1.71, "volume": 618182.0}, {"date": "2018-08-13", "close": 1.62, "volume": 1265342.0}, {"date": "2018-08-14", "close": 1.7, "volume": 1366583.0}, {"date": "2018-08-15", "close": 1.61, "volume": 1164630.0}, {"date": "2018-08-16", "close": 1.62, "volume": 694302.0}, {"date": "2018-08-17", "close": 1.61, "volume": 328335.0}, {"date": "2018-08-20", "close": 1.66, "volume": 641031.0}, {"date": "2018-08-21", "close": 1.69, "volume": 652537.0}, {"date": "2018-08-22", "close": 1.69, "volume": 629449.0}, {"date": "2018-08-23", "close": 1.67, "volume": 341203.0}, {"date": "2018-08-24", "close": 1.63, "volume": 620482.0}, {"date": "2018-08-27", "close": 1.67, "volume": 753065.0}, {"date": "2018-08-28", "close": 1.65, "volume": 260508.0}, {"date": "2018-08-29", "close": 1.7, "volume": 535499.0}, {"date": "2018-08-30", "close": 1.67, "volume": 615775.0}, {"date": "2018-08-31", "close": 1.71, "volume": 581781.0}, {"date": "2018-09-04", "close": 1.69, "volume": 651517.0}, {"date": "2018-09-05", "close": 1.64, "volume": 662494.0}, {"date": "2018-09-06", "close": 1.62, "volume": 569367.0}, {"date": "2018-09-07", "close": 1.64, "volume": 547748.0}, {"date": "2018-09-10", "close": 1.62, "volume": 664114.0}, {"date": "2018-09-11", "close": 1.6, "volume": 505718.0}, {"date": "2018-09-12", "close": 1.7, "volume": 1198430.0}, {"date": "2018-09-13", "close": 1.79, "volume": 2112450.0}, {"date": "2018-09-14", "close": 1.75, "volume": 1087447.0}, {"date": "2018-09-17", "close": 1.73, "volume": 622985.0}, {"date": "2018-09-18", "close": 1.74, "volume": 411134.0}, {"date": "2018-09-19", "close": 1.72, "volume": 1068884.0}, {"date": "2018-09-20", "close": 1.75, "volume": 901685.0}, {"date": "2018-09-21", "close": 1.71, "volume": 2137000.0}, {"date": "2018-09-24", "close": 1.68, "volume": 945922.0}, {"date": "2018-09-25", "close": 1.65, "volume": 755951.0}, {"date": "2018-09-26", "close": 1.62, "volume": 814562.0}, {"date": "2018-09-27", "close": 1.68, "volume": 1057949.0}, {"date": "2018-09-28", "close": 1.72, "volume": 906125.0}, {"date": "2018-10-01", "close": 1.54, "volume": 4750414.0}, {"date": "2018-10-02", "close": 1.55, "volume": 1812511.0}, {"date": "2018-10-03", "close": 1.54, "volume": 1735347.0}, {"date": "2018-10-04", "close": 1.54, "volume": 1722557.0}, {"date": "2018-10-05", "close": 1.55, "volume": 999491.0}, {"date": "2018-10-08", "close": 1.54, "volume": 803223.0}, {"date": "2018-10-09", "close": 1.52, "volume": 799869.0}, {"date": "2018-10-10", "close": 1.43, "volume": 2373367.0}, {"date": "2018-10-11", "close": 1.44, "volume": 1890106.0}, {"date": "2018-10-12", "close": 1.45, "volume": 2226853.0}, {"date": "2018-10-15", "close": 1.48, "volume": 1050162.0}, {"date": "2018-10-16", "close": 1.48, "volume": 1760100.0}, {"date": "2018-10-17", "close": 1.45, "volume": 2053282.0}, {"date": "2018-10-18", "close": 1.39, "volume": 1065481.0}, {"date": "2018-10-19", "close": 1.36, "volume": 906121.0}, {"date": "2018-10-22", "close": 1.37, "volume": 893018.0}, {"date": "2018-10-23", "close": 1.29, "volume": 1087364.0}, {"date": "2018-10-24", "close": 1.28, "volume": 961384.0}, {"date": "2018-10-25", "close": 1.31, "volume": 1702993.0}, {"date": "2018-10-26", "close": 1.21, "volume": 1342127.0}, {"date": "2018-10-29", "close": 1.24, "volume": 1621527.0}, {"date": "2018-10-30", "close": 1.29, "volume": 881544.0}, {"date": "2018-10-31", "close": 1.33, "volume": 1185503.0}, {"date": "2018-11-01", "close": 1.33, "volume": 1143365.0}, {"date": "2018-11-02", "close": 1.33, "volume": 885480.0}, {"date": "2018-11-05", "close": 1.42, "volume": 1614604.0}, {"date": "2018-11-06", "close": 1.4, "volume": 1586011.0}, {"date": "2018-11-07", "close": 1.47, "volume": 1548771.0}, {"date": "2018-11-08", "close": 1.41, "volume": 769290.0}, {"date": "2018-11-09", "close": 1.33, "volume": 1176227.0}, {"date": "2018-11-12", "close": 1.27, "volume": 1370145.0}, {"date": "2018-11-13", "close": 1.26, "volume": 1252836.0}, {"date": "2018-11-14", "close": 1.24, "volume": 906205.0}, {"date": "2018-11-15", "close": 1.3, "volume": 855988.0}, {"date": "2018-11-16", "close": 1.26, "volume": 1000155.0}, {"date": "2018-11-19", "close": 1.26, "volume": 956157.0}, {"date": "2018-11-20", "close": 1.21, "volume": 1163219.0}, {"date": "2018-11-21", "close": 1.29, "volume": 982070.0}, {"date": "2018-11-23", "close": 1.3, "volume": 450833.0}, {"date": "2018-11-26", "close": 1.33, "volume": 1191840.0}, {"date": "2018-11-27", "close": 1.29, "volume": 824615.0}, {"date": "2018-11-28", "close": 1.36, "volume": 1140421.0}, {"date": "2018-11-29", "close": 1.3, "volume": 720468.0}, {"date": "2018-11-30", "close": 1.32, "volume": 648793.0}, {"date": "2018-12-03", "close": 1.3, "volume": 934357.0}, {"date": "2018-12-04", "close": 1.26, "volume": 919622.0}, {"date": "2018-12-06", "close": 1.28, "volume": 850163.0}, {"date": "2018-12-07", "close": 1.3, "volume": 908794.0}, {"date": "2018-12-10", "close": 1.23, "volume": 1370646.0}, {"date": "2018-12-11", "close": 1.23, "volume": 1214649.0}, {"date": "2018-12-12", "close": 1.29, "volume": 821074.0}, {"date": "2018-12-13", "close": 1.28, "volume": 718898.0}, {"date": "2018-12-14", "close": 1.27, "volume": 722965.0}, {"date": "2018-12-17", "close": 1.2, "volume": 1536587.0}, {"date": "2018-12-18", "close": 1.2, "volume": 908570.0}, {"date": "2018-12-19", "close": 1.16, "volume": 1526666.0}, {"date": "2018-12-20", "close": 1.15, "volume": 1672103.0}, {"date": "2018-12-21", "close": 1.18, "volume": 2851586.0}, {"date": "2018-12-24", "close": 1.18, "volume": 450967.0}, {"date": "2018-12-26", "close": 1.24, "volume": 1122235.0}, {"date": "2018-12-27", "close": 1.24, "volume": 1117669.0}, {"date": "2018-12-28", "close": 1.2, "volume": 1132945.0}, {"date": "2018-12-31", "close": 1.25, "volume": 1180638.0}, {"date": "2019-01-02", "close": 1.28, "volume": 879343.0}, {"date": "2019-01-03", "close": 1.25, "volume": 927608.0}, {"date": "2019-01-04", "close": 1.3, "volume": 1426695.0}, {"date": "2019-01-07", "close": 1.32, "volume": 894989.0}, {"date": "2019-01-08", "close": 1.29, "volume": 922869.0}, {"date": "2019-01-09", "close": 1.34, "volume": 1278292.0}, {"date": "2019-01-10", "close": 1.34, "volume": 648943.0}, {"date": "2019-01-11", "close": 1.3, "volume": 977995.0}, {"date": "2019-01-14", "close": 1.3, "volume": 556075.0}, {"date": "2019-01-15", "close": 1.27, "volume": 761631.0}, {"date": "2019-01-16", "close": 1.29, "volume": 669633.0}, {"date": "2019-01-17", "close": 1.29, "volume": 698190.0}, {"date": "2019-01-18", "close": 1.29, "volume": 458183.0}, {"date": "2019-01-22", "close": 1.26, "volume": 1417774.0}, {"date": "2019-01-23", "close": 1.23, "volume": 681114.0}, {"date": "2019-01-24", "close": 1.24, "volume": 312856.0}, {"date": "2019-01-25", "close": 1.29, "volume": 747990.0}, {"date": "2019-01-28", "close": 1.28, "volume": 773311.0}, {"date": "2019-01-29", "close": 1.27, "volume": 537730.0}, {"date": "2019-01-30", "close": 1.3, "volume": 1831714.0}, {"date": "2019-01-31", "close": 1.3, "volume": 1354796.0}, {"date": "2019-02-01", "close": 1.3, "volume": 739879.0}, {"date": "2019-02-04", "close": 1.33, "volume": 719288.0}, {"date": "2019-02-05", "close": 1.45, "volume": 2148183.0}, {"date": "2019-02-06", "close": 1.4, "volume": 1120230.0}, {"date": "2019-02-07", "close": 1.33, "volume": 1183125.0}, {"date": "2019-02-08", "close": 1.34, "volume": 676432.0}, {"date": "2019-02-11", "close": 1.33, "volume": 974605.0}, {"date": "2019-02-12", "close": 1.35, "volume": 627696.0}, {"date": "2019-02-13", "close": 1.34, "volume": 529151.0}, {"date": "2019-02-14", "close": 1.36, "volume": 755301.0}, {"date": "2019-02-15", "close": 1.4, "volume": 982952.0}, {"date": "2019-02-19", "close": 1.44, "volume": 901678.0}, {"date": "2019-02-20", "close": 1.39, "volume": 766877.0}, {"date": "2019-02-21", "close": 1.36, "volume": 1338463.0}, {"date": "2019-02-22", "close": 1.33, "volume": 1531952.0}, {"date": "2019-02-25", "close": 1.32, "volume": 1057485.0}, {"date": "2019-02-26", "close": 1.31, "volume": 809206.0}, {"date": "2019-02-27", "close": 1.31, "volume": 926353.0}, {"date": "2019-02-28", "close": 1.26, "volume": 1105112.0}, {"date": "2019-03-01", "close": 1.26, "volume": 1105667.0}, {"date": "2019-03-04", "close": 1.24, "volume": 1061633.0}, {"date": "2019-03-05", "close": 1.23, "volume": 880429.0}, {"date": "2019-03-06", "close": 1.22, "volume": 1391358.0}, {"date": "2019-03-07", "close": 1.24, "volume": 644691.0}, {"date": "2019-03-08", "close": 1.24, "volume": 810239.0}, {"date": "2019-03-11", "close": 1.27, "volume": 754529.0}, {"date": "2019-03-12", "close": 1.28, "volume": 985864.0}, {"date": "2019-03-13", "close": 1.29, "volume": 1581853.0}, {"date": "2019-03-14", "close": 1.33, "volume": 1843388.0}, {"date": "2019-03-15", "close": 1.41, "volume": 2610387.0}, {"date": "2019-03-18", "close": 1.37, "volume": 1364828.0}, {"date": "2019-03-19", "close": 1.38, "volume": 1571346.0}, {"date": "2019-03-20", "close": 1.42, "volume": 1843285.0}, {"date": "2019-03-21", "close": 1.38, "volume": 1164917.0}, {"date": "2019-03-22", "close": 1.32, "volume": 2300016.0}, {"date": "2019-03-25", "close": 1.36, "volume": 1535365.0}, {"date": "2019-03-26", "close": 1.42, "volume": 1762099.0}, {"date": "2019-03-27", "close": 1.39, "volume": 1303843.0}, {"date": "2019-03-28", "close": 1.42, "volume": 716902.0}, {"date": "2019-03-29", "close": 1.4, "volume": 1368797.0}, {"date": "2019-04-01", "close": 1.49, "volume": 2983680.0}, {"date": "2019-04-02", "close": 1.52, "volume": 2332287.0}, {"date": "2019-04-03", "close": 1.47, "volume": 1287520.0}, {"date": "2019-04-04", "close": 1.48, "volume": 651611.0}, {"date": "2019-04-05", "close": 1.49, "volume": 1256369.0}, {"date": "2019-04-08", "close": 1.53, "volume": 1700939.0}, {"date": "2019-04-09", "close": 1.51, "volume": 1159462.0}, {"date": "2019-04-10", "close": 1.56, "volume": 1786250.0}, {"date": "2019-04-11", "close": 1.44, "volume": 1607529.0}, {"date": "2019-04-12", "close": 1.4, "volume": 1975876.0}, {"date": "2019-04-15", "close": 1.36, "volume": 1130779.0}, {"date": "2019-04-16", "close": 1.36, "volume": 771792.0}, {"date": "2019-04-17", "close": 1.36, "volume": 766433.0}, {"date": "2019-04-18", "close": 1.38, "volume": 1113281.0}, {"date": "2019-04-22", "close": 1.37, "volume": 521587.0}, {"date": "2019-04-23", "close": 1.42, "volume": 948045.0}, {"date": "2019-04-24", "close": 1.37, "volume": 821346.0}, {"date": "2019-04-25", "close": 1.37, "volume": 605412.0}, {"date": "2019-04-26", "close": 1.38, "volume": 415639.0}, {"date": "2019-04-29", "close": 1.39, "volume": 506475.0}, {"date": "2019-04-30", "close": 1.41, "volume": 874978.0}, {"date": "2019-05-01", "close": 1.44, "volume": 1886636.0}, {"date": "2019-05-02", "close": 1.4, "volume": 704547.0}, {"date": "2019-05-03", "close": 1.46, "volume": 744955.0}, {"date": "2019-05-06", "close": 1.45, "volume": 1012481.0}, {"date": "2019-05-07", "close": 1.41, "volume": 767462.0}, {"date": "2019-05-08", "close": 1.43, "volume": 677512.0}, {"date": "2019-05-09", "close": 1.38, "volume": 1298135.0}, {"date": "2019-05-10", "close": 1.38, "volume": 767581.0}, {"date": "2019-05-13", "close": 1.36, "volume": 1127159.0}, {"date": "2019-05-14", "close": 1.39, "volume": 972994.0}, {"date": "2019-05-15", "close": 1.39, "volume": 1319555.0}, {"date": "2019-05-16", "close": 1.41, "volume": 981850.0}, {"date": "2019-05-17", "close": 1.4, "volume": 1146613.0}, {"date": "2019-05-20", "close": 1.36, "volume": 837375.0}, {"date": "2019-05-21", "close": 1.37, "volume": 801169.0}, {"date": "2019-05-22", "close": 1.33, "volume": 1049902.0}, {"date": "2019-05-23", "close": 1.32, "volume": 561761.0}, {"date": "2019-05-24", "close": 1.34, "volume": 1251286.0}, {"date": "2019-05-28", "close": 1.3, "volume": 1035796.0}, {"date": "2019-05-29", "close": 1.32, "volume": 954791.0}, {"date": "2019-05-30", "close": 1.34, "volume": 695664.0}, {"date": "2019-05-31", "close": 1.35, "volume": 957368.0}, {"date": "2019-06-03", "close": 1.35, "volume": 1175820.0}, {"date": "2019-06-04", "close": 1.35, "volume": 984058.0}, {"date": "2019-06-05", "close": 1.33, "volume": 932864.0}, {"date": "2019-06-06", "close": 1.29, "volume": 1275839.0}, {"date": "2019-06-07", "close": 1.29, "volume": 820442.0}, {"date": "2019-06-10", "close": 1.3, "volume": 594444.0}, {"date": "2019-06-11", "close": 1.31, "volume": 690126.0}, {"date": "2019-06-12", "close": 1.3, "volume": 462426.0}, {"date": "2019-06-13", "close": 1.31, "volume": 1144252.0}, {"date": "2019-06-14", "close": 1.34, "volume": 1147161.0}, {"date": "2019-06-17", "close": 1.3, "volume": 959964.0}, {"date": "2019-06-18", "close": 1.3, "volume": 1173903.0}, {"date": "2019-06-19", "close": 1.3, "volume": 1118755.0}, {"date": "2019-06-20", "close": 1.34, "volume": 2510463.0}, {"date": "2019-06-21", "close": 1.36, "volume": 2323531.0}, {"date": "2019-06-24", "close": 1.32, "volume": 718526.0}, {"date": "2019-06-25", "close": 1.32, "volume": 1251484.0}, {"date": "2019-06-26", "close": 1.3, "volume": 766213.0}, {"date": "2019-06-27", "close": 1.34, "volume": 1159213.0}, {"date": "2019-06-28", "close": 1.37, "volume": 4243391.0}, {"date": "2019-07-01", "close": 1.36, "volume": 841541.0}, {"date": "2019-07-02", "close": 1.31, "volume": 1169860.0}, {"date": "2019-07-03", "close": 1.34, "volume": 722737.0}, {"date": "2019-07-05", "close": 1.34, "volume": 1279848.0}, {"date": "2019-07-08", "close": 1.32, "volume": 1851703.0}, {"date": "2019-07-09", "close": 1.41, "volume": 2251028.0}, {"date": "2019-07-10", "close": 1.43, "volume": 1939688.0}, {"date": "2019-07-11", "close": 1.44, "volume": 1085906.0}, {"date": "2019-07-12", "close": 1.07, "volume": 15813200.0}, {"date": "2019-07-15", "close": 1.14, "volume": 5716803.0}, {"date": "2019-07-16", "close": 1.11, "volume": 2643328.0}, {"date": "2019-07-17", "close": 1.1, "volume": 1654665.0}, {"date": "2019-07-18", "close": 1.03, "volume": 2939410.0}, {"date": "2019-07-19", "close": 1.06, "volume": 1912265.0}, {"date": "2019-07-22", "close": 1.03, "volume": 1297142.0}, {"date": "2019-07-23", "close": 0.986, "volume": 2177330.0}, {"date": "2019-07-24", "close": 0.9661, "volume": 1450505.0}, {"date": "2019-07-25", "close": 0.9216, "volume": 1784227.0}, {"date": "2019-07-26", "close": 0.9612, "volume": 2136736.0}, {"date": "2019-07-29", "close": 0.9421, "volume": 1855449.0}, {"date": "2019-07-30", "close": 0.96, "volume": 1357083.0}, {"date": "2019-07-31", "close": 0.9904, "volume": 2143589.0}, {"date": "2019-08-01", "close": 0.96, "volume": 1211375.0}, {"date": "2019-08-02", "close": 0.9368, "volume": 1549941.0}, {"date": "2019-08-05", "close": 0.9229, "volume": 1100070.0}, {"date": "2019-08-06", "close": 0.9101, "volume": 1889246.0}, {"date": "2019-08-07", "close": 0.8699, "volume": 1780996.0}, {"date": "2019-08-08", "close": 0.93, "volume": 1325104.0}, {"date": "2019-08-09", "close": 0.9196, "volume": 671943.0}, {"date": "2019-08-12", "close": 0.905, "volume": 942272.0}, {"date": "2019-08-13", "close": 0.9361, "volume": 557534.0}, {"date": "2019-08-14", "close": 0.9268, "volume": 1433446.0}, {"date": "2019-08-15", "close": 0.8701, "volume": 881218.0}, {"date": "2019-08-16", "close": 0.8701, "volume": 1336029.0}, {"date": "2019-08-19", "close": 0.8846, "volume": 759594.0}, {"date": "2019-08-20", "close": 0.944, "volume": 1417130.0}, {"date": "2019-08-21", "close": 0.9246, "volume": 481620.0}, {"date": "2019-08-22", "close": 0.89, "volume": 576503.0}, {"date": "2019-08-23", "close": 0.8842, "volume": 1336626.0}, {"date": "2019-08-26", "close": 0.8899, "volume": 765526.0}, {"date": "2019-08-27", "close": 0.8871, "volume": 850831.0}, {"date": "2019-08-28", "close": 0.9165, "volume": 781698.0}, {"date": "2019-08-29", "close": 0.9229, "volume": 523316.0}, {"date": "2019-08-30", "close": 0.9369, "volume": 754968.0}, {"date": "2019-09-03", "close": 0.9584, "volume": 1724241.0}, {"date": "2019-09-04", "close": 0.9545, "volume": 479060.0}, {"date": "2019-09-05", "close": 0.9723, "volume": 547210.0}, {"date": "2019-09-06", "close": 1.0, "volume": 2053259.0}, {"date": "2019-09-09", "close": 0.9473, "volume": 772574.0}, {"date": "2019-09-10", "close": 0.9701, "volume": 625144.0}, {"date": "2019-09-11", "close": 1.01, "volume": 730457.0}, {"date": "2019-09-12", "close": 0.9806, "volume": 716665.0}, {"date": "2019-09-13", "close": 1.02, "volume": 788473.0}, {"date": "2019-09-16", "close": 0.9784, "volume": 888541.0}, {"date": "2019-09-17", "close": 1.0, "volume": 460554.0}, {"date": "2019-09-18", "close": 0.965, "volume": 573931.0}, {"date": "2019-09-19", "close": 0.9742, "volume": 374712.0}, {"date": "2019-09-20", "close": 0.9832, "volume": 694052.0}, {"date": "2019-09-23", "close": 0.9815, "volume": 320948.0}, {"date": "2019-09-24", "close": 0.9707, "volume": 450625.0}, {"date": "2019-09-25", "close": 0.9972, "volume": 637195.0}, {"date": "2019-09-26", "close": 0.9709, "volume": 343286.0}, {"date": "2019-09-27", "close": 0.97, "volume": 298105.0}, {"date": "2019-09-30", "close": 0.9749, "volume": 412623.0}, {"date": "2019-10-01", "close": 0.9659, "volume": 456536.0}, {"date": "2019-10-02", "close": 0.9451, "volume": 838914.0}, {"date": "2019-10-03", "close": 0.9608, "volume": 280411.0}, {"date": "2019-10-04", "close": 0.9787, "volume": 450223.0}, {"date": "2019-10-07", "close": 0.9873, "volume": 1214162.0}, {"date": "2019-10-08", "close": 0.9972, "volume": 816931.0}, {"date": "2019-10-09", "close": 1.07, "volume": 1644739.0}, {"date": "2019-10-10", "close": 1.13, "volume": 1985061.0}, {"date": "2019-10-11", "close": 1.09, "volume": 1144336.0}, {"date": "2019-10-14", "close": 1.06, "volume": 320897.0}, {"date": "2019-10-15", "close": 1.02, "volume": 876487.0}, {"date": "2019-10-16", "close": 0.996, "volume": 423078.0}, {"date": "2019-10-17", "close": 1.06, "volume": 1086106.0}, {"date": "2019-10-18", "close": 1.05, "volume": 319375.0}, {"date": "2019-10-21", "close": 1.04, "volume": 326101.0}, {"date": "2019-10-22", "close": 1.03, "volume": 412466.0}, {"date": "2019-10-23", "close": 1.01, "volume": 376795.0}, {"date": "2019-10-24", "close": 1.01, "volume": 715068.0}, {"date": "2019-10-25", "close": 0.9896, "volume": 459498.0}, {"date": "2019-10-28", "close": 0.999, "volume": 527440.0}, {"date": "2019-10-29", "close": 1.01, "volume": 586458.0}, {"date": "2019-10-30", "close": 0.995, "volume": 339978.0}, {"date": "2019-10-31", "close": 0.9471, "volume": 894871.0}, {"date": "2019-11-01", "close": 0.979, "volume": 609981.0}, {"date": "2019-11-04", "close": 1.01, "volume": 1173533.0}, {"date": "2019-11-05", "close": 1.01, "volume": 764757.0}, {"date": "2019-11-06", "close": 0.9924, "volume": 447153.0}, {"date": "2019-11-07", "close": 1.03, "volume": 749496.0}, {"date": "2019-11-08", "close": 1.02, "volume": 337552.0}, {"date": "2019-11-11", "close": 1.02, "volume": 767443.0}, {"date": "2019-11-12", "close": 1.02, "volume": 239783.0}, {"date": "2019-11-13", "close": 1.01, "volume": 456530.0}, {"date": "2019-11-14", "close": 1.0, "volume": 315503.0}, {"date": "2019-11-15", "close": 1.0, "volume": 392381.0}, {"date": "2019-11-18", "close": 0.9712, "volume": 613456.0}, {"date": "2019-11-19", "close": 0.9675, "volume": 300101.0}, {"date": "2019-11-20", "close": 0.97, "volume": 662334.0}, {"date": "2019-11-21", "close": 0.964, "volume": 494846.0}, {"date": "2019-11-22", "close": 0.932, "volume": 527739.0}, {"date": "2019-11-25", "close": 0.9091, "volume": 2359440.0}, {"date": "2019-11-26", "close": 0.8863, "volume": 981165.0}, {"date": "2019-11-27", "close": 0.8701, "volume": 383136.0}, {"date": "2019-11-29", "close": 0.883, "volume": 449596.0}, {"date": "2019-12-02", "close": 0.853, "volume": 902669.0}, {"date": "2019-12-03", "close": 0.8301, "volume": 974719.0}, {"date": "2019-12-04", "close": 0.84, "volume": 560762.0}, {"date": "2019-12-05", "close": 0.956, "volume": 1657508.0}, {"date": "2019-12-06", "close": 0.9825, "volume": 1073385.0}, {"date": "2019-12-09", "close": 0.9101, "volume": 793732.0}, {"date": "2019-12-10", "close": 0.9352, "volume": 488323.0}, {"date": "2019-12-11", "close": 0.94, "volume": 505043.0}, {"date": "2019-12-12", "close": 0.9577, "volume": 479737.0}, {"date": "2019-12-13", "close": 0.9365, "volume": 584925.0}, {"date": "2019-12-16", "close": 0.95, "volume": 470094.0}, {"date": "2019-12-17", "close": 0.9066, "volume": 465033.0}, {"date": "2019-12-18", "close": 0.91, "volume": 484512.0}, {"date": "2019-12-19", "close": 0.9396, "volume": 479002.0}, {"date": "2019-12-20", "close": 0.92, "volume": 1054479.0}, {"date": "2019-12-23", "close": 0.89, "volume": 747615.0}, {"date": "2019-12-24", "close": 0.9033, "volume": 443182.0}, {"date": "2019-12-26", "close": 0.9001, "volume": 445103.0}, {"date": "2019-12-27", "close": 0.9193, "volume": 473217.0}, {"date": "2019-12-30", "close": 0.9127, "volume": 691094.0}, {"date": "2019-12-31", "close": 0.9192, "volume": 780373.0}, {"date": "2020-01-02", "close": 0.9251, "volume": 392345.0}, {"date": "2020-01-03", "close": 0.9101, "volume": 509890.0}, {"date": "2020-01-06", "close": 0.8961, "volume": 813676.0}, {"date": "2020-01-07", "close": 0.889, "volume": 287213.0}, {"date": "2020-01-08", "close": 0.9144, "volume": 781932.0}, {"date": "2020-01-09", "close": 0.9035, "volume": 383540.0}, {"date": "2020-01-10", "close": 0.9, "volume": 416755.0}, {"date": "2020-01-13", "close": 0.898, "volume": 392533.0}, {"date": "2020-01-14", "close": 0.8862, "volume": 321245.0}, {"date": "2020-01-15", "close": 0.8835, "volume": 448275.0}, {"date": "2020-01-16", "close": 0.886, "volume": 362517.0}, {"date": "2020-01-17", "close": 0.87, "volume": 636883.0}, {"date": "2020-01-21", "close": 0.8539, "volume": 1011866.0}, {"date": "2020-01-22", "close": 0.8401, "volume": 571122.0}, {"date": "2020-01-23", "close": 0.8319, "volume": 585793.0}, {"date": "2020-01-24", "close": 0.8325, "volume": 381030.0}, {"date": "2020-01-27", "close": 0.8153, "volume": 803631.0}, {"date": "2020-01-28", "close": 0.7828, "volume": 1103990.0}, {"date": "2020-01-29", "close": 0.7978, "volume": 1294686.0}, {"date": "2020-01-30", "close": 0.813, "volume": 1131071.0}, {"date": "2020-01-31", "close": 0.8299, "volume": 1437109.0}, {"date": "2020-02-03", "close": 0.893, "volume": 2080439.0}, {"date": "2020-02-04", "close": 0.8681, "volume": 1185008.0}, {"date": "2020-02-05", "close": 0.8648, "volume": 674095.0}, {"date": "2020-02-06", "close": 0.8494, "volume": 439400.0}, {"date": "2020-02-07", "close": 0.8673, "volume": 571988.0}, {"date": "2020-02-10", "close": 0.8499, "volume": 1849529.0}, {"date": "2020-02-11", "close": 0.87, "volume": 611460.0}, {"date": "2020-02-12", "close": 0.916, "volume": 1643120.0}, {"date": "2020-02-13", "close": 0.9357, "volume": 1249426.0}, {"date": "2020-02-14", "close": 0.8943, "volume": 1026063.0}, {"date": "2020-02-18", "close": 0.87, "volume": 942224.0}, {"date": "2020-02-19", "close": 0.8669, "volume": 1640964.0}, {"date": "2020-02-20", "close": 0.8702, "volume": 1157942.0}, {"date": "2020-02-21", "close": 0.8383, "volume": 1128033.0}, {"date": "2020-02-24", "close": 0.7767, "volume": 2092177.0}, {"date": "2020-02-25", "close": 0.727, "volume": 1506603.0}, {"date": "2020-02-26", "close": 0.7195, "volume": 938402.0}, {"date": "2020-02-27", "close": 0.68, "volume": 2151599.0}, {"date": "2020-02-28", "close": 0.6001, "volume": 2977769.0}, {"date": "2020-03-02", "close": 0.6198, "volume": 1827145.0}, {"date": "2020-03-03", "close": 0.64, "volume": 6587108.0}, {"date": "2020-03-04", "close": 0.7163, "volume": 3705416.0}, {"date": "2020-03-05", "close": 0.6723, "volume": 2017396.0}, {"date": "2020-03-06", "close": 0.604, "volume": 1933667.0}, {"date": "2020-03-09", "close": 0.5361, "volume": 2102072.0}, {"date": "2020-03-10", "close": 0.58, "volume": 2181245.0}, {"date": "2020-03-11", "close": 0.5103, "volume": 1112561.0}, {"date": "2020-03-12", "close": 0.3843, "volume": 2569882.0}, {"date": "2020-03-13", "close": 0.52, "volume": 2056534.0}, {"date": "2020-03-16", "close": 0.4584, "volume": 2131275.0}, {"date": "2020-03-17", "close": 0.6, "volume": 1418523.0}, {"date": "2020-03-18", "close": 0.4831, "volume": 1243439.0}, {"date": "2020-03-19", "close": 0.5671, "volume": 2015425.0}, {"date": "2020-03-20", "close": 0.5689, "volume": 1727165.0}, {"date": "2020-03-23", "close": 0.49, "volume": 1164242.0}, {"date": "2020-03-24", "close": 0.57, "volume": 1139803.0}, {"date": "2020-03-25", "close": 0.576, "volume": 1375180.0}, {"date": "2020-03-26", "close": 0.57, "volume": 1035964.0}, {"date": "2020-03-27", "close": 0.5101, "volume": 1200135.0}, {"date": "2020-03-30", "close": 0.5294, "volume": 1100663.0}, {"date": "2020-03-31", "close": 0.56, "volume": 1296935.0}, {"date": "2020-04-01", "close": 0.568, "volume": 1094610.0}, {"date": "2020-04-02", "close": 0.5555, "volume": 1043541.0}, {"date": "2020-04-03", "close": 0.545, "volume": 710427.0}, {"date": "2020-04-06", "close": 0.5868, "volume": 985670.0}, {"date": "2020-04-07", "close": 0.6356, "volume": 2118516.0}, {"date": "2020-04-08", "close": 0.6506, "volume": 1388518.0}, {"date": "2020-04-09", "close": 0.6564, "volume": 1251115.0}, {"date": "2020-04-13", "close": 0.6635, "volume": 910214.0}, {"date": "2020-04-14", "close": 0.79, "volume": 2969313.0}, {"date": "2020-04-15", "close": 0.7798, "volume": 1897214.0}, {"date": "2020-04-16", "close": 0.7727, "volume": 1338560.0}, {"date": "2020-04-17", "close": 0.83, "volume": 1947375.0}, {"date": "2020-04-20", "close": 0.9371, "volume": 3111076.0}, {"date": "2020-04-21", "close": 0.8694, "volume": 1912090.0}, {"date": "2020-04-22", "close": 0.98, "volume": 2508353.0}, {"date": "2020-04-23", "close": 1.08, "volume": 7635665.0}, {"date": "2020-04-24", "close": 1.11, "volume": 3302109.0}, {"date": "2020-04-27", "close": 1.1, "volume": 2240949.0}, {"date": "2020-04-28", "close": 1.11, "volume": 2049572.0}, {"date": "2020-04-29", "close": 1.18, "volume": 2591113.0}, {"date": "2020-04-30", "close": 1.1, "volume": 1820529.0}, {"date": "2020-05-01", "close": 1.14, "volume": 3093347.0}, {"date": "2020-05-04", "close": 1.12, "volume": 2416807.0}, {"date": "2020-05-05", "close": 1.13, "volume": 1316300.0}, {"date": "2020-05-06", "close": 1.1, "volume": 1321626.0}, {"date": "2020-05-07", "close": 1.14, "volume": 1819131.0}, {"date": "2020-05-08", "close": 1.23, "volume": 3494342.0}, {"date": "2020-05-11", "close": 1.2, "volume": 2211211.0}, {"date": "2020-05-12", "close": 1.1, "volume": 2009551.0}, {"date": "2020-05-13", "close": 1.03, "volume": 4019259.0}, {"date": "2020-05-14", "close": 1.03, "volume": 2348929.0}, {"date": "2020-05-15", "close": 1.04, "volume": 1640009.0}, {"date": "2020-05-18", "close": 1.09, "volume": 1368034.0}, {"date": "2020-05-19", "close": 1.1, "volume": 1418983.0}, {"date": "2020-05-20", "close": 1.13, "volume": 1401565.0}, {"date": "2020-05-21", "close": 1.1, "volume": 1191033.0}, {"date": "2020-05-22", "close": 1.1, "volume": 722983.0}, {"date": "2020-05-26", "close": 1.06, "volume": 1292637.0}, {"date": "2020-05-27", "close": 1.07, "volume": 1991172.0}, {"date": "2020-05-28", "close": 1.04, "volume": 835141.0}, {"date": "2020-05-29", "close": 1.05, "volume": 1063636.0}, {"date": "2020-06-01", "close": 1.02, "volume": 1459391.0}, {"date": "2020-06-02", "close": 1.02, "volume": 1669361.0}, {"date": "2020-06-03", "close": 1.0, "volume": 1437329.0}, {"date": "2020-06-04", "close": 1.02, "volume": 1331620.0}, {"date": "2020-06-05", "close": 1.05, "volume": 1528481.0}, {"date": "2020-06-08", "close": 1.04, "volume": 1328469.0}, {"date": "2020-06-09", "close": 1.05, "volume": 1159093.0}, {"date": "2020-06-10", "close": 1.02, "volume": 848723.0}, {"date": "2020-06-11", "close": 0.9844, "volume": 1491063.0}, {"date": "2020-06-12", "close": 1.0, "volume": 1108964.0}, {"date": "2020-06-15", "close": 0.9871, "volume": 1266876.0}, {"date": "2020-06-16", "close": 1.0, "volume": 1029904.0}, {"date": "2020-06-17", "close": 0.9801, "volume": 665430.0}, {"date": "2020-06-18", "close": 0.96, "volume": 954753.0}, {"date": "2020-06-19", "close": 0.935, "volume": 1332768.0}, {"date": "2020-06-22", "close": 0.9932, "volume": 1267483.0}, {"date": "2020-06-23", "close": 0.955, "volume": 916044.0}, {"date": "2020-06-24", "close": 0.9147, "volume": 1348596.0}, {"date": "2020-06-25", "close": 0.916, "volume": 620787.0}, {"date": "2020-06-26", "close": 0.856, "volume": 4094960.0}, {"date": "2020-06-29", "close": 0.902, "volume": 978337.0}, {"date": "2020-06-30", "close": 0.8777, "volume": 1418322.0}, {"date": "2020-07-01", "close": 0.8998, "volume": 828528.0}, {"date": "2020-07-02", "close": 0.8838, "volume": 566384.0}, {"date": "2020-07-06", "close": 0.9171, "volume": 955039.0}, {"date": "2020-07-07", "close": 0.91, "volume": 700186.0}, {"date": "2020-07-08", "close": 0.943, "volume": 917564.0}, {"date": "2020-07-09", "close": 0.8791, "volume": 1343012.0}, {"date": "2020-07-10", "close": 0.9, "volume": 572155.0}, {"date": "2020-07-13", "close": 0.8842, "volume": 785665.0}, {"date": "2020-07-14", "close": 0.9, "volume": 356527.0}, {"date": "2020-07-15", "close": 0.907, "volume": 864849.0}, {"date": "2020-07-16", "close": 0.9455, "volume": 1190431.0}, {"date": "2020-07-17", "close": 0.9928, "volume": 2128881.0}, {"date": "2020-07-20", "close": 1.04, "volume": 1625567.0}, {"date": "2020-07-21", "close": 1.02, "volume": 1725788.0}, {"date": "2020-07-22", "close": 1.03, "volume": 1253961.0}, {"date": "2020-07-23", "close": 1.01, "volume": 931513.0}, {"date": "2020-07-24", "close": 1.01, "volume": 1044511.0}, {"date": "2020-07-27", "close": 1.09, "volume": 2211523.0}, {"date": "2020-07-28", "close": 1.03, "volume": 929737.0}, {"date": "2020-07-29", "close": 0.9902, "volume": 1818130.0}, {"date": "2020-07-30", "close": 1.01, "volume": 805796.0}, {"date": "2020-07-31", "close": 0.9683, "volume": 931435.0}, {"date": "2020-08-03", "close": 1.02, "volume": 794300.0}, {"date": "2020-08-04", "close": 1.04, "volume": 802666.0}, {"date": "2020-08-05", "close": 1.05, "volume": 798034.0}, {"date": "2020-08-06", "close": 1.03, "volume": 638521.0}, {"date": "2020-08-07", "close": 1.03, "volume": 628294.0}, {"date": "2020-08-10", "close": 1.0, "volume": 816067.0}, {"date": "2020-08-11", "close": 0.9737, "volume": 980840.0}, {"date": "2020-08-12", "close": 1.01, "volume": 569782.0}, {"date": "2020-08-13", "close": 1.0, "volume": 549889.0}, {"date": "2020-08-14", "close": 1.01, "volume": 328414.0}, {"date": "2020-08-17", "close": 1.03, "volume": 779938.0}, {"date": "2020-08-18", "close": 1.0, "volume": 483545.0}, {"date": "2020-08-19", "close": 1.04, "volume": 1035963.0}, {"date": "2020-08-20", "close": 1.09, "volume": 2081795.0}, {"date": "2020-08-21", "close": 1.05, "volume": 1034048.0}, {"date": "2020-08-24", "close": 1.06, "volume": 945909.0}, {"date": "2020-08-25", "close": 1.08, "volume": 618096.0}, {"date": "2020-08-26", "close": 1.09, "volume": 1007900.0}, {"date": "2020-08-27", "close": 1.11, "volume": 2304978.0}, {"date": "2020-08-28", "close": 1.15, "volume": 2681160.0}, {"date": "2020-08-31", "close": 1.15, "volume": 1340018.0}, {"date": "2020-09-01", "close": 1.15, "volume": 1357672.0}, {"date": "2020-09-02", "close": 1.13, "volume": 978914.0}, {"date": "2020-09-03", "close": 1.09, "volume": 1000648.0}, {"date": "2020-09-04", "close": 1.07, "volume": 1254790.0}, {"date": "2020-09-08", "close": 1.03, "volume": 1004725.0}, {"date": "2020-09-09", "close": 1.07, "volume": 579599.0}, {"date": "2020-09-10", "close": 1.04, "volume": 455126.0}, {"date": "2020-09-11", "close": 1.02, "volume": 459617.0}, {"date": "2020-09-14", "close": 1.11, "volume": 1529801.0}, {"date": "2020-09-15", "close": 1.1, "volume": 1281221.0}, {"date": "2020-09-16", "close": 1.21, "volume": 4155168.0}, {"date": "2020-09-17", "close": 1.25, "volume": 1722921.0}, {"date": "2020-09-18", "close": 1.29, "volume": 2475547.0}, {"date": "2020-09-21", "close": 1.05, "volume": 6015969.0}, {"date": "2020-09-22", "close": 1.06, "volume": 1524552.0}, {"date": "2020-09-23", "close": 0.9601, "volume": 2975460.0}, {"date": "2020-09-24", "close": 1.01, "volume": 1006657.0}, {"date": "2020-09-25", "close": 1.0, "volume": 684280.0}, {"date": "2020-09-28", "close": 1.01, "volume": 905417.0}, {"date": "2020-09-29", "close": 1.04, "volume": 561434.0}, {"date": "2020-09-30", "close": 0.9968, "volume": 991116.0}, {"date": "2020-10-01", "close": 1.0, "volume": 1515239.0}, {"date": "2020-10-02", "close": 0.98, "volume": 982181.0}, {"date": "2020-10-05", "close": 1.0, "volume": 781324.0}, {"date": "2020-10-06", "close": 0.9926, "volume": 2887932.0}, {"date": "2020-10-07", "close": 1.07, "volume": 4728371.0}, {"date": "2020-10-08", "close": 1.06, "volume": 1147819.0}, {"date": "2020-10-09", "close": 1.03, "volume": 948312.0}, {"date": "2020-10-12", "close": 1.02, "volume": 1126000.0}, {"date": "2020-10-13", "close": 1.01, "volume": 1553235.0}, {"date": "2020-10-14", "close": 1.02, "volume": 1510421.0}, {"date": "2020-10-15", "close": 1.01, "volume": 1370558.0}, {"date": "2020-10-16", "close": 0.992, "volume": 1075656.0}, {"date": "2020-10-19", "close": 0.9597, "volume": 1210263.0}, {"date": "2020-10-20", "close": 0.9674, "volume": 894972.0}, {"date": "2020-10-21", "close": 0.96, "volume": 902416.0}, {"date": "2020-10-22", "close": 0.9408, "volume": 1199589.0}, {"date": "2020-10-23", "close": 0.9403, "volume": 632618.0}, {"date": "2020-10-26", "close": 0.9121, "volume": 1043993.0}, {"date": "2020-10-27", "close": 0.9151, "volume": 632589.0}, {"date": "2020-10-28", "close": 0.8211, "volume": 1930423.0}, {"date": "2020-10-29", "close": 0.88, "volume": 1200148.0}, {"date": "2020-10-30", "close": 0.8626, "volume": 749906.0}, {"date": "2020-11-02", "close": 0.8577, "volume": 798211.0}, {"date": "2020-11-03", "close": 0.8992, "volume": 736199.0}, {"date": "2020-11-04", "close": 0.89, "volume": 444534.0}, {"date": "2020-11-05", "close": 0.9129, "volume": 1280282.0}, {"date": "2020-11-06", "close": 0.9035, "volume": 706622.0}, {"date": "2020-11-09", "close": 0.9203, "volume": 1006940.0}, {"date": "2020-11-10", "close": 0.9917, "volume": 1518948.0}, {"date": "2020-11-11", "close": 1.07, "volume": 2108249.0}, {"date": "2020-11-12", "close": 1.02, "volume": 1309194.0}, {"date": "2020-11-13", "close": 0.9919, "volume": 897127.0}, {"date": "2020-11-16", "close": 1.01, "volume": 988727.0}, {"date": "2020-11-17", "close": 0.96, "volume": 1231087.0}, {"date": "2020-11-18", "close": 0.96, "volume": 784626.0}, {"date": "2020-11-19", "close": 0.9568, "volume": 700436.0}, {"date": "2020-11-20", "close": 0.98, "volume": 652576.0}, {"date": "2020-11-23", "close": 0.985, "volume": 1880796.0}, {"date": "2020-11-24", "close": 1.03, "volume": 2241287.0}, {"date": "2020-11-25", "close": 1.11, "volume": 3108807.0}, {"date": "2020-11-27", "close": 1.07, "volume": 1305935.0}, {"date": "2020-11-30", "close": 1.06, "volume": 1327308.0}, {"date": "2020-12-01", "close": 1.05, "volume": 894266.0}, {"date": "2020-12-02", "close": 1.08, "volume": 1153990.0}, {"date": "2020-12-03", "close": 1.1, "volume": 2023397.0}, {"date": "2020-12-04", "close": 1.21, "volume": 2547494.0}, {"date": "2020-12-07", "close": 1.43, "volume": 8102144.0}, {"date": "2020-12-08", "close": 1.48, "volume": 6675352.0}, {"date": "2020-12-09", "close": 1.39, "volume": 4519622.0}, {"date": "2020-12-10", "close": 1.49, "volume": 2465030.0}, {"date": "2020-12-11", "close": 1.5, "volume": 2508083.0}, {"date": "2020-12-14", "close": 1.6, "volume": 7392860.0}, {"date": "2020-12-15", "close": 1.8, "volume": 6069397.0}, {"date": "2020-12-16", "close": 1.71, "volume": 4436135.0}, {"date": "2020-12-17", "close": 1.84, "volume": 2962239.0}, {"date": "2020-12-18", "close": 1.81, "volume": 6176669.0}, {"date": "2020-12-21", "close": 1.72, "volume": 3310294.0}, {"date": "2020-12-22", "close": 1.64, "volume": 4061410.0}, {"date": "2020-12-23", "close": 1.75, "volume": 3219994.0}, {"date": "2020-12-24", "close": 1.76, "volume": 1387008.0}, {"date": "2020-12-28", "close": 1.89, "volume": 5660618.0}, {"date": "2020-12-29", "close": 1.83, "volume": 2869821.0}, {"date": "2020-12-30", "close": 1.85, "volume": 2425366.0}, {"date": "2020-12-31", "close": 1.76, "volume": 2904598.0}, {"date": "2021-01-04", "close": 1.8, "volume": 3172870.0}, {"date": "2021-01-05", "close": 1.84, "volume": 3912838.0}, {"date": "2021-01-06", "close": 1.94, "volume": 4014297.0}, {"date": "2021-01-07", "close": 2.07, "volume": 4442973.0}, {"date": "2021-01-08", "close": 2.01, "volume": 4208604.0}, {"date": "2021-01-11", "close": 1.93, "volume": 2691585.0}, {"date": "2021-01-12", "close": 1.71, "volume": 5853078.0}, {"date": "2021-01-13", "close": 1.77, "volume": 3737030.0}, {"date": "2021-01-14", "close": 1.85, "volume": 3982220.0}, {"date": "2021-01-15", "close": 1.7, "volume": 3533617.0}, {"date": "2021-01-19", "close": 1.64, "volume": 4272163.0}, {"date": "2021-01-20", "close": 1.6, "volume": 3438740.0}, {"date": "2021-01-21", "close": 1.58, "volume": 2802856.0}, {"date": "2021-01-22", "close": 1.7, "volume": 2951199.0}, {"date": "2021-01-25", "close": 1.69, "volume": 3901870.0}, {"date": "2021-01-26", "close": 1.75, "volume": 3929117.0}, {"date": "2021-01-27", "close": 1.64, "volume": 3998008.0}, {"date": "2021-01-28", "close": 1.64, "volume": 1925264.0}, {"date": "2021-01-29", "close": 1.63, "volume": 4701036.0}, {"date": "2021-02-01", "close": 1.83, "volume": 9434712.0}, {"date": "2021-02-02", "close": 1.77, "volume": 3836258.0}, {"date": "2021-02-03", "close": 1.75, "volume": 1932695.0}, {"date": "2021-02-04", "close": 1.74, "volume": 2592179.0}, {"date": "2021-02-05", "close": 1.82, "volume": 3941296.0}, {"date": "2021-02-08", "close": 2.0, "volume": 7067920.0}, {"date": "2021-02-09", "close": 2.16, "volume": 9549037.0}, {"date": "2021-02-10", "close": 2.17, "volume": 8767038.0}, {"date": "2021-02-11", "close": 2.13, "volume": 6084325.0}, {"date": "2021-02-12", "close": 2.26, "volume": 5744349.0}, {"date": "2021-02-16", "close": 2.42, "volume": 10674450.0}, {"date": "2021-02-17", "close": 2.43, "volume": 8814339.0}, {"date": "2021-02-18", "close": 2.16, "volume": 7509897.0}, {"date": "2021-02-19", "close": 2.5, "volume": 7025226.0}, {"date": "2021-02-22", "close": 2.44, "volume": 6111040.0}, {"date": "2021-02-23", "close": 2.36, "volume": 7109952.0}, {"date": "2021-02-24", "close": 2.31, "volume": 4151805.0}, {"date": "2021-02-25", "close": 2.22, "volume": 5014069.0}, {"date": "2021-02-26", "close": 2.12, "volume": 7015652.0}, {"date": "2021-03-01", "close": 2.12, "volume": 3534682.0}, {"date": "2021-03-02", "close": 2.38, "volume": 7611381.0}, {"date": "2021-03-03", "close": 2.27, "volume": 5255237.0}, {"date": "2021-03-04", "close": 2.09, "volume": 6365261.0}, {"date": "2021-03-05", "close": 2.04, "volume": 4911854.0}, {"date": "2021-03-08", "close": 1.99, "volume": 3213286.0}, {"date": "2021-03-09", "close": 2.13, "volume": 5160327.0}, {"date": "2021-03-10", "close": 2.21, "volume": 4413635.0}, {"date": "2021-03-11", "close": 2.41, "volume": 4274338.0}, {"date": "2021-03-12", "close": 2.69, "volume": 7870232.0}, {"date": "2021-03-15", "close": 2.71, "volume": 12345660.0}, {"date": "2021-03-16", "close": 3.23, "volume": 30197430.0}, {"date": "2021-03-17", "close": 2.95, "volume": 16940030.0}, {"date": "2021-03-18", "close": 2.75, "volume": 10522230.0}, {"date": "2021-03-19", "close": 2.77, "volume": 28037630.0}, {"date": "2021-03-22", "close": 2.69, "volume": 5750184.0}, {"date": "2021-03-23", "close": 2.62, "volume": 5821877.0}, {"date": "2021-03-24", "close": 2.65, "volume": 6755496.0}, {"date": "2021-03-25", "close": 2.76, "volume": 5555470.0}, {"date": "2021-03-26", "close": 3.05, "volume": 8372394.0}, {"date": "2021-03-29", "close": 2.92, "volume": 6131852.0}, {"date": "2021-03-30", "close": 2.79, "volume": 3038467.0}, {"date": "2021-03-31", "close": 2.86, "volume": 7186060.0}, {"date": "2021-04-01", "close": 3.21, "volume": 7348038.0}, {"date": "2021-04-05", "close": 3.55, "volume": 15401580.0}, {"date": "2021-04-06", "close": 3.18, "volume": 10973070.0}, {"date": "2021-04-07", "close": 3.06, "volume": 4554348.0}, {"date": "2021-04-08", "close": 3.31, "volume": 8058209.0}, {"date": "2021-04-09", "close": 3.09, "volume": 5007362.0}, {"date": "2021-04-12", "close": 2.85, "volume": 8212045.0}, {"date": "2021-04-13", "close": 2.81, "volume": 4767838.0}, {"date": "2021-04-14", "close": 2.88, "volume": 4793240.0}, {"date": "2021-04-15", "close": 2.81, "volume": 6288036.0}, {"date": "2021-04-16", "close": 2.75, "volume": 3857079.0}, {"date": "2021-04-19", "close": 2.6, "volume": 5483626.0}, {"date": "2021-04-20", "close": 2.59, "volume": 9161982.0}, {"date": "2021-04-21", "close": 2.74, "volume": 3821063.0}, {"date": "2021-04-22", "close": 2.71, "volume": 4236386.0}, {"date": "2021-04-23", "close": 2.87, "volume": 4079889.0}, {"date": "2021-04-26", "close": 2.84, "volume": 3004880.0}, {"date": "2021-04-27", "close": 2.8, "volume": 2239304.0}, {"date": "2021-04-28", "close": 3.04, "volume": 5536720.0}, {"date": "2021-04-29", "close": 2.94, "volume": 4951499.0}, {"date": "2021-04-30", "close": 2.9, "volume": 3626566.0}, {"date": "2021-05-03", "close": 3.32, "volume": 6963123.0}, {"date": "2021-05-04", "close": 3.15, "volume": 7517015.0}, {"date": "2021-05-05", "close": 3.31, "volume": 4203431.0}, {"date": "2021-05-06", "close": 3.24, "volume": 5300925.0}, {"date": "2021-05-07", "close": 3.34, "volume": 4193433.0}, {"date": "2021-05-10", "close": 3.12, "volume": 6378785.0}, {"date": "2021-05-11", "close": 3.04, "volume": 5604582.0}, {"date": "2021-05-12", "close": 2.77, "volume": 6572322.0}, {"date": "2021-05-13", "close": 2.7, "volume": 6255923.0}, {"date": "2021-05-14", "close": 2.94, "volume": 4160202.0}, {"date": "2021-05-17", "close": 3.24, "volume": 8546355.0}, {"date": "2021-05-18", "close": 3.24, "volume": 4586811.0}, {"date": "2021-05-19", "close": 3.09, "volume": 4680813.0}, {"date": "2021-05-20", "close": 3.11, "volume": 3436930.0}, {"date": "2021-05-21", "close": 3.06, "volume": 2707292.0}, {"date": "2021-05-24", "close": 3.01, "volume": 3711820.0}, {"date": "2021-05-25", "close": 2.84, "volume": 5333422.0}, {"date": "2021-05-26", "close": 3.05, "volume": 3737931.0}, {"date": "2021-05-27", "close": 3.29, "volume": 7721334.0}, {"date": "2021-05-28", "close": 3.13, "volume": 4863951.0}, {"date": "2021-06-01", "close": 3.31, "volume": 6491251.0}, {"date": "2021-06-02", "close": 3.36, "volume": 4312326.0}, {"date": "2021-06-03", "close": 3.17, "volume": 4160506.0}, {"date": "2021-06-04", "close": 3.31, "volume": 3724433.0}, {"date": "2021-06-07", "close": 3.41, "volume": 7375444.0}, {"date": "2021-06-08", "close": 3.29, "volume": 5075435.0}, {"date": "2021-06-09", "close": 3.16, "volume": 4508914.0}, {"date": "2021-06-10", "close": 3.13, "volume": 3315786.0}, {"date": "2021-06-11", "close": 3.2, "volume": 4437793.0}, {"date": "2021-06-14", "close": 2.96, "volume": 9592071.0}, {"date": "2021-06-15", "close": 3.06, "volume": 5560578.0}, {"date": "2021-06-16", "close": 3.2, "volume": 6739214.0}, {"date": "2021-06-17", "close": 2.96, "volume": 9425402.0}, {"date": "2021-06-18", "close": 2.89, "volume": 9005502.0}, {"date": "2021-06-21", "close": 2.8, "volume": 7488818.0}, {"date": "2021-06-22", "close": 2.83, "volume": 4191903.0}, {"date": "2021-06-23", "close": 2.81, "volume": 3453782.0}, {"date": "2021-06-24", "close": 2.91, "volume": 2940574.0}, {"date": "2021-06-25", "close": 2.63, "volume": 14254250.0}, {"date": "2021-06-28", "close": 2.61, "volume": 3993436.0}, {"date": "2021-06-29", "close": 2.51, "volume": 5059254.0}, {"date": "2021-06-30", "close": 2.66, "volume": 7077085.0}, {"date": "2021-07-01", "close": 2.64, "volume": 6181121.0}, {"date": "2021-07-02", "close": 2.57, "volume": 3354412.0}, {"date": "2021-07-06", "close": 2.39, "volume": 5960363.0}, {"date": "2021-07-07", "close": 2.35, "volume": 4475087.0}, {"date": "2021-07-08", "close": 2.21, "volume": 5238569.0}, {"date": "2021-07-09", "close": 2.3, "volume": 4361330.0}, {"date": "2021-07-12", "close": 2.21, "volume": 3105433.0}, {"date": "2021-07-13", "close": 2.15, "volume": 3892145.0}, {"date": "2021-07-14", "close": 2.14, "volume": 3891074.0}, {"date": "2021-07-15", "close": 2.13, "volume": 4335708.0}, {"date": "2021-07-16", "close": 2.02, "volume": 5691162.0}, {"date": "2021-07-19", "close": 1.95, "volume": 8042169.0}, {"date": "2021-07-20", "close": 2.15, "volume": 5595986.0}, {"date": "2021-07-21", "close": 2.28, "volume": 5123676.0}, {"date": "2021-07-22", "close": 2.2, "volume": 3554382.0}, {"date": "2021-07-23", "close": 2.19, "volume": 2663963.0}, {"date": "2021-07-26", "close": 2.31, "volume": 3240258.0}, {"date": "2021-07-27", "close": 2.18, "volume": 2182083.0}, {"date": "2021-07-28", "close": 2.33, "volume": 4863570.0}, {"date": "2021-07-29", "close": 2.37, "volume": 5603805.0}, {"date": "2021-07-30", "close": 2.17, "volume": 6649028.0}, {"date": "2021-08-02", "close": 2.18, "volume": 4101819.0}, {"date": "2021-08-03", "close": 2.26, "volume": 3740101.0}, {"date": "2021-08-04", "close": 2.1, "volume": 3076507.0}, {"date": "2021-08-05", "close": 2.15, "volume": 2844226.0}, {"date": "2021-08-06", "close": 2.2, "volume": 1956427.0}, {"date": "2021-08-09", "close": 2.17, "volume": 1565442.0}, {"date": "2021-08-10", "close": 2.25, "volume": 3037140.0}, {"date": "2021-08-11", "close": 2.23, "volume": 2413465.0}, {"date": "2021-08-12", "close": 2.16, "volume": 1845731.0}, {"date": "2021-08-13", "close": 2.11, "volume": 3331362.0}, {"date": "2021-08-16", "close": 2.02, "volume": 2475079.0}, {"date": "2021-08-17", "close": 2.0, "volume": 2627938.0}, {"date": "2021-08-18", "close": 2.03, "volume": 2779441.0}, {"date": "2021-08-19", "close": 2.03, "volume": 3680802.0}, {"date": "2021-08-20", "close": 2.05, "volume": 3565353.0}, {"date": "2021-08-23", "close": 2.21, "volume": 4331853.0}, {"date": "2021-08-24", "close": 2.28, "volume": 3121787.0}, {"date": "2021-08-25", "close": 2.27, "volume": 2652925.0}, {"date": "2021-08-26", "close": 2.24, "volume": 2389966.0}, {"date": "2021-08-27", "close": 2.38, "volume": 4028905.0}, {"date": "2021-08-30", "close": 2.4, "volume": 3450714.0}, {"date": "2021-08-31", "close": 2.51, "volume": 3929276.0}, {"date": "2021-09-01", "close": 2.56, "volume": 5666112.0}, {"date": "2021-09-02", "close": 2.84, "volume": 10862290.0}, {"date": "2021-09-03", "close": 2.98, "volume": 14168400.0}, {"date": "2021-09-07", "close": 3.13, "volume": 9101693.0}, {"date": "2021-09-08", "close": 2.93, "volume": 8556088.0}, {"date": "2021-09-09", "close": 2.9, "volume": 5174753.0}, {"date": "2021-09-10", "close": 3.21, "volume": 17941400.0}, {"date": "2021-09-13", "close": 3.3, "volume": 18542150.0}, {"date": "2021-09-14", "close": 3.24, "volume": 13966200.0}, {"date": "2021-09-15", "close": 3.69, "volume": 20743130.0}, {"date": "2021-09-16", "close": 3.55, "volume": 12060250.0}, {"date": "2021-09-17", "close": 3.24, "volume": 22940300.0}, {"date": "2021-09-20", "close": 2.99, "volume": 10181060.0}, {"date": "2021-09-21", "close": 3.08, "volume": 5905880.0}, {"date": "2021-09-22", "close": 3.11, "volume": 5891164.0}, {"date": "2021-09-23", "close": 3.11, "volume": 6247432.0}, {"date": "2021-09-24", "close": 2.93, "volume": 9974527.0}, {"date": "2021-09-27", "close": 3.11, "volume": 7708909.0}, {"date": "2021-09-28", "close": 3.06, "volume": 6984390.0}, {"date": "2021-09-29", "close": 2.89, "volume": 8305721.0}, {"date": "2021-09-30", "close": 3.05, "volume": 8961239.0}, {"date": "2021-10-01", "close": 3.01, "volume": 4457869.0}, {"date": "2021-10-04", "close": 3.0, "volume": 7592901.0}, {"date": "2021-10-05", "close": 3.05, "volume": 4944297.0}, {"date": "2021-10-06", "close": 2.89, "volume": 5856360.0}, {"date": "2021-10-07", "close": 3.03, "volume": 4023619.0}, {"date": "2021-10-08", "close": 2.9, "volume": 5308776.0}, {"date": "2021-10-11", "close": 2.92, "volume": 3972585.0}, {"date": "2021-10-12", "close": 3.35, "volume": 15501960.0}, {"date": "2021-10-13", "close": 3.54, "volume": 14103240.0}, {"date": "2021-10-14", "close": 3.42, "volume": 8015793.0}, {"date": "2021-10-15", "close": 3.41, "volume": 5008353.0}, {"date": "2021-10-18", "close": 3.49, "volume": 9496044.0}, {"date": "2021-10-19", "close": 3.56, "volume": 7300199.0}, {"date": "2021-10-20", "close": 3.99, "volume": 12538090.0}, {"date": "2021-10-21", "close": 3.92, "volume": 6399972.0}, {"date": "2021-10-22", "close": 3.92, "volume": 6486786.0}, {"date": "2021-10-25", "close": 4.04, "volume": 9143002.0}, {"date": "2021-10-26", "close": 4.02, "volume": 6438950.0}, {"date": "2021-10-27", "close": 3.76, "volume": 7285569.0}, {"date": "2021-10-28", "close": 3.85, "volume": 4088656.0}, {"date": "2021-10-29", "close": 3.72, "volume": 6513183.0}, {"date": "2021-11-01", "close": 3.89, "volume": 7147284.0}, {"date": "2021-11-02", "close": 4.0, "volume": 4171477.0}, {"date": "2021-11-03", "close": 4.38, "volume": 10727860.0}, {"date": "2021-11-04", "close": 4.57, "volume": 6086442.0}, {"date": "2021-11-05", "close": 4.58, "volume": 5073887.0}, {"date": "2021-11-08", "close": 5.08, "volume": 11345420.0}, {"date": "2021-11-09", "close": 5.28, "volume": 14823990.0}, {"date": "2021-11-10", "close": 5.2, "volume": 10664450.0}, {"date": "2021-11-11", "close": 5.49, "volume": 11267470.0}, {"date": "2021-11-12", "close": 5.47, "volume": 8505425.0}, {"date": "2021-11-15", "close": 5.16, "volume": 8331314.0}, {"date": "2021-11-16", "close": 4.88, "volume": 9028493.0}, {"date": "2021-11-17", "close": 4.75, "volume": 7265047.0}, {"date": "2021-11-18", "close": 4.9, "volume": 7836005.0}, {"date": "2021-11-19", "close": 4.29, "volume": 10207500.0}, {"date": "2021-11-22", "close": 4.1, "volume": 7953714.0}, {"date": "2021-11-23", "close": 4.37, "volume": 9314491.0}, {"date": "2021-11-24", "close": 4.32, "volume": 4605986.0}, {"date": "2021-11-26", "close": 4.14, "volume": 6300605.0}, {"date": "2021-11-29", "close": 4.29, "volume": 6057857.0}, {"date": "2021-11-30", "close": 3.92, "volume": 16984550.0}, {"date": "2021-12-01", "close": 3.55, "volume": 12198940.0}, {"date": "2021-12-02", "close": 3.65, "volume": 7429277.0}, {"date": "2021-12-03", "close": 3.34, "volume": 9390185.0}, {"date": "2021-12-06", "close": 3.27, "volume": 9283124.0}, {"date": "2021-12-07", "close": 3.6, "volume": 8483386.0}, {"date": "2021-12-08", "close": 3.74, "volume": 6699435.0}, {"date": "2021-12-09", "close": 3.55, "volume": 4869995.0}, {"date": "2021-12-10", "close": 3.47, "volume": 3903714.0}, {"date": "2021-12-13", "close": 3.37, "volume": 8055413.0}, {"date": "2021-12-14", "close": 3.23, "volume": 5789945.0}, {"date": "2021-12-15", "close": 3.57, "volume": 13245270.0}, {"date": "2021-12-16", "close": 3.41, "volume": 10578960.0}, {"date": "2021-12-17", "close": 3.28, "volume": 29924950.0}, {"date": "2021-12-20", "close": 3.32, "volume": 6693686.0}, {"date": "2021-12-21", "close": 3.47, "volume": 8235700.0}, {"date": "2021-12-22", "close": 3.44, "volume": 6766559.0}, {"date": "2021-12-23", "close": 3.42, "volume": 4559886.0}, {"date": "2021-12-27", "close": 3.86, "volume": 8409678.0}, {"date": "2021-12-28", "close": 3.65, "volume": 9265573.0}, {"date": "2021-12-29", "close": 3.55, "volume": 4772200.0}, {"date": "2021-12-30", "close": 3.38, "volume": 5962192.0}, {"date": "2021-12-31", "close": 3.35, "volume": 4046389.0}, {"date": "2022-01-03", "close": 3.7, "volume": 10720330.0}, {"date": "2022-01-04", "close": 3.81, "volume": 8161505.0}, {"date": "2022-01-05", "close": 3.86, "volume": 19144260.0}, {"date": "2022-01-06", "close": 3.68, "volume": 12801490.0}, {"date": "2022-01-07", "close": 3.88, "volume": 8571234.0}, {"date": "2022-01-10", "close": 3.76, "volume": 7608035.0}, {"date": "2022-01-11", "close": 3.72, "volume": 7962392.0}, {"date": "2022-01-12", "close": 3.61, "volume": 9177005.0}, {"date": "2022-01-13", "close": 3.28, "volume": 9615007.0}, {"date": "2022-01-14", "close": 3.32, "volume": 7820561.0}, {"date": "2022-01-18", "close": 3.16, "volume": 6960603.0}, {"date": "2022-01-19", "close": 3.14, "volume": 7510632.0}, {"date": "2022-01-20", "close": 2.95, "volume": 10689960.0}, {"date": "2022-01-21", "close": 2.73, "volume": 15400760.0}, {"date": "2022-01-24", "close": 2.81, "volume": 17854910.0}, {"date": "2022-01-25", "close": 2.81, "volume": 9526925.0}, {"date": "2022-01-26", "close": 2.65, "volume": 12049590.0}, {"date": "2022-01-27", "close": 2.42, "volume": 15375690.0}, {"date": "2022-01-28", "close": 2.49, "volume": 9059385.0}, {"date": "2022-01-31", "close": 2.61, "volume": 7594719.0}, {"date": "2022-02-01", "close": 2.76, "volume": 8437359.0}, {"date": "2022-02-02", "close": 2.69, "volume": 8451020.0}, {"date": "2022-02-03", "close": 2.55, "volume": 6758673.0}, {"date": "2022-02-04", "close": 2.7, "volume": 11002370.0}, {"date": "2022-02-07", "close": 2.77, "volume": 6794965.0}, {"date": "2022-02-08", "close": 2.93, "volume": 7060031.0}, {"date": "2022-02-09", "close": 3.22, "volume": 13701630.0}, {"date": "2022-02-10", "close": 3.09, "volume": 10173610.0}, {"date": "2022-02-11", "close": 3.02, "volume": 8560920.0}, {"date": "2022-02-14", "close": 3.04, "volume": 7039291.0}, {"date": "2022-02-15", "close": 3.26, "volume": 8297564.0}, {"date": "2022-02-16", "close": 3.23, "volume": 5838975.0}, {"date": "2022-02-17", "close": 3.01, "volume": 6056456.0}, {"date": "2022-02-18", "close": 2.88, "volume": 6652321.0}, {"date": "2022-02-22", "close": 3.01, "volume": 7458924.0}, {"date": "2022-02-23", "close": 2.97, "volume": 8627089.0}, {"date": "2022-02-24", "close": 3.38, "volume": 16557020.0}, {"date": "2022-02-25", "close": 3.47, "volume": 10856930.0}, {"date": "2022-02-28", "close": 3.99, "volume": 23534810.0}, {"date": "2022-03-01", "close": 4.07, "volume": 18952350.0}, {"date": "2022-03-02", "close": 4.2, "volume": 14055000.0}, {"date": "2022-03-03", "close": 4.21, "volume": 14869070.0}, {"date": "2022-03-04", "close": 3.86, "volume": 17736790.0}, {"date": "2022-03-07", "close": 4.58, "volume": 22118010.0}, {"date": "2022-03-08", "close": 4.72, "volume": 22056350.0}, {"date": "2022-03-09", "close": 5.08, "volume": 23455550.0}, {"date": "2022-03-10", "close": 5.21, "volume": 25102940.0}, {"date": "2022-03-11", "close": 4.96, "volume": 20621300.0}, {"date": "2022-03-14", "close": 4.1, "volume": 20076900.0}, {"date": "2022-03-15", "close": 3.96, "volume": 16052870.0}, {"date": "2022-03-16", "close": 3.94, "volume": 13735660.0}, {"date": "2022-03-17", "close": 4.62, "volume": 18806740.0}, {"date": "2022-03-18", "close": 4.58, "volume": 16724320.0}, {"date": "2022-03-21", "close": 5.04, "volume": 21527640.0}, {"date": "2022-03-22", "close": 5.07, "volume": 14756820.0}, {"date": "2022-03-23", "close": 5.06, "volume": 14873710.0}, {"date": "2022-03-24", "close": 5.08, "volume": 13641400.0}, {"date": "2022-03-25", "close": 4.88, "volume": 10447390.0}, {"date": "2022-03-28", "close": 4.73, "volume": 11382380.0}, {"date": "2022-03-29", "close": 4.54, "volume": 11783590.0}, {"date": "2022-03-30", "close": 4.64, "volume": 11243010.0}, {"date": "2022-03-31", "close": 4.59, "volume": 12030160.0}, {"date": "2022-04-01", "close": 4.68, "volume": 9431976.0}, {"date": "2022-04-04", "close": 4.69, "volume": 8781372.0}, {"date": "2022-04-05", "close": 4.73, "volume": 20300750.0}, {"date": "2022-04-06", "close": 4.81, "volume": 16261400.0}, {"date": "2022-04-07", "close": 5.52, "volume": 32184240.0}, {"date": "2022-04-08", "close": 5.5, "volume": 18550820.0}, {"date": "2022-04-11", "close": 5.63, "volume": 14454240.0}, {"date": "2022-04-12", "close": 5.75, "volume": 16090610.0}, {"date": "2022-04-13", "close": 6.54, "volume": 25151700.0}, {"date": "2022-04-14", "close": 6.4, "volume": 18493780.0}, {"date": "2022-04-18", "close": 5.74, "volume": 16220550.0}, {"date": "2022-04-19", "close": 5.7, "volume": 11831140.0}, {"date": "2022-04-20", "close": 6.11, "volume": 18324480.0}, {"date": "2022-04-21", "close": 5.13, "volume": 20745100.0}, {"date": "2022-04-22", "close": 4.53, "volume": 20469770.0}, {"date": "2022-04-25", "close": 4.6, "volume": 12209940.0}, {"date": "2022-04-26", "close": 4.41, "volume": 13858910.0}, {"date": "2022-04-27", "close": 4.3, "volume": 15177730.0}, {"date": "2022-04-28", "close": 4.44, "volume": 17860150.0}, {"date": "2022-04-29", "close": 4.25, "volume": 14565490.0}, {"date": "2022-05-02", "close": 4.22, "volume": 13831310.0}, {"date": "2022-05-03", "close": 4.57, "volume": 11217530.0}, {"date": "2022-05-04", "close": 4.77, "volume": 14438640.0}, {"date": "2022-05-05", "close": 4.26, "volume": 15736920.0}, {"date": "2022-05-06", "close": 4.13, "volume": 11587460.0}, {"date": "2022-05-09", "close": 3.48, "volume": 16451250.0}, {"date": "2022-05-10", "close": 3.38, "volume": 13860170.0}, {"date": "2022-05-11", "close": 3.21, "volume": 15865840.0}, {"date": "2022-05-12", "close": 3.08, "volume": 20605800.0}, {"date": "2022-05-13", "close": 3.44, "volume": 22773210.0}, {"date": "2022-05-16", "close": 3.44, "volume": 16176850.0}, {"date": "2022-05-17", "close": 3.73, "volume": 20629380.0}, {"date": "2022-05-18", "close": 3.36, "volume": 12814730.0}, {"date": "2022-05-19", "close": 3.42, "volume": 10597560.0}, {"date": "2022-05-20", "close": 3.37, "volume": 11422330.0}, {"date": "2022-05-23", "close": 3.61, "volume": 16665770.0}, {"date": "2022-05-24", "close": 3.38, "volume": 15077300.0}, {"date": "2022-05-25", "close": 3.58, "volume": 18210500.0}, {"date": "2022-05-26", "close": 3.75, "volume": 19563620.0}, {"date": "2022-05-27", "close": 3.88, "volume": 14735350.0}, {"date": "2022-05-31", "close": 3.82, "volume": 21585070.0}, {"date": "2022-06-01", "close": 3.55, "volume": 16282680.0}, {"date": "2022-06-02", "close": 4.19, "volume": 24648110.0}, {"date": "2022-06-03", "close": 3.94, "volume": 16138760.0}, {"date": "2022-06-06", "close": 3.96, "volume": 18156510.0}, {"date": "2022-06-07", "close": 4.57, "volume": 36380100.0}, {"date": "2022-06-08", "close": 4.47, "volume": 26780370.0}, {"date": "2022-06-09", "close": 4.03, "volume": 16030660.0}, {"date": "2022-06-10", "close": 4.02, "volume": 11173300.0}, {"date": "2022-06-13", "close": 3.53, "volume": 15491640.0}, {"date": "2022-06-14", "close": 3.25, "volume": 11977130.0}, {"date": "2022-06-15", "close": 3.39, "volume": 13822890.0}, {"date": "2022-06-16", "close": 3.33, "volume": 11997480.0}, {"date": "2022-06-17", "close": 3.33, "volume": 16950340.0}, {"date": "2022-06-21", "close": 3.51, "volume": 11879530.0}, {"date": "2022-06-22", "close": 3.26, "volume": 7770272.0}, {"date": "2022-06-23", "close": 3.28, "volume": 9103329.0}, {"date": "2022-06-24", "close": 3.57, "volume": 12593510.0}, {"date": "2022-06-27", "close": 3.61, "volume": 7570940.0}, {"date": "2022-06-28", "close": 3.37, "volume": 7634169.0}, {"date": "2022-06-29", "close": 3.18, "volume": 10885550.0}, {"date": "2022-06-30", "close": 3.08, "volume": 9194456.0}, {"date": "2022-07-01", "close": 3.31, "volume": 8284276.0}, {"date": "2022-07-05", "close": 3.08, "volume": 10795240.0}, {"date": "2022-07-06", "close": 3.03, "volume": 9838423.0}, {"date": "2022-07-07", "close": 3.38, "volume": 9931740.0}, {"date": "2022-07-08", "close": 3.42, "volume": 5630675.0}, {"date": "2022-07-11", "close": 3.25, "volume": 5762528.0}, {"date": "2022-07-12", "close": 3.24, "volume": 5227650.0}, {"date": "2022-07-13", "close": 3.27, "volume": 4322352.0}, {"date": "2022-07-14", "close": 3.29, "volume": 6370257.0}, {"date": "2022-07-15", "close": 3.37, "volume": 5949611.0}, {"date": "2022-07-18", "close": 3.42, "volume": 6365406.0}, {"date": "2022-07-19", "close": 3.59, "volume": 6892757.0}, {"date": "2022-07-20", "close": 3.7, "volume": 6963997.0}, {"date": "2022-07-21", "close": 3.49, "volume": 7463447.0}, {"date": "2022-07-22", "close": 3.23, "volume": 7700871.0}, {"date": "2022-07-25", "close": 3.56, "volume": 9703617.0}, {"date": "2022-07-26", "close": 3.51, "volume": 6073184.0}, {"date": "2022-07-27", "close": 3.88, "volume": 9527972.0}, {"date": "2022-07-28", "close": 3.98, "volume": 8681207.0}, {"date": "2022-07-29", "close": 4.2, "volume": 13789280.0}, {"date": "2022-08-01", "close": 4.05, "volume": 5491485.0}, {"date": "2022-08-02", "close": 4.17, "volume": 7021195.0}, {"date": "2022-08-03", "close": 4.18, "volume": 6591831.0}, {"date": "2022-08-04", "close": 4.15, "volume": 5500642.0}, {"date": "2022-08-05", "close": 4.26, "volume": 6462830.0}, {"date": "2022-08-08", "close": 4.24, "volume": 8814575.0}, {"date": "2022-08-09", "close": 4.12, "volume": 7959898.0}, {"date": "2022-08-10", "close": 4.26, "volume": 5419674.0}, {"date": "2022-08-11", "close": 4.28, "volume": 6858302.0}, {"date": "2022-08-12", "close": 4.32, "volume": 6528333.0}, {"date": "2022-08-15", "close": 4.13, "volume": 6433765.0}, {"date": "2022-08-16", "close": 3.96, "volume": 9728709.0}, {"date": "2022-08-17", "close": 3.66, "volume": 11677810.0}, {"date": "2022-08-18", "close": 3.74, "volume": 6738826.0}, {"date": "2022-08-19", "close": 3.53, "volume": 12772900.0}, {"date": "2022-08-22", "close": 3.38, "volume": 6741056.0}, {"date": "2022-08-23", "close": 3.67, "volume": 8924312.0}, {"date": "2022-08-24", "close": 4.26, "volume": 28362520.0}, {"date": "2022-08-25", "close": 4.13, "volume": 14956530.0}, {"date": "2022-08-26", "close": 3.92, "volume": 10135310.0}, {"date": "2022-08-29", "close": 4.47, "volume": 20936760.0}, {"date": "2022-08-30", "close": 4.52, "volume": 17394880.0}, {"date": "2022-08-31", "close": 4.52, "volume": 16697360.0}, {"date": "2022-09-01", "close": 4.22, "volume": 12807680.0}, {"date": "2022-09-02", "close": 4.14, "volume": 8678614.0}, {"date": "2022-09-06", "close": 4.2, "volume": 14982550.0}, {"date": "2022-09-07", "close": 4.22, "volume": 9505267.0}, {"date": "2022-09-08", "close": 4.37, "volume": 11904320.0}, {"date": "2022-09-09", "close": 4.44, "volume": 15597460.0}, {"date": "2022-09-12", "close": 4.41, "volume": 8021895.0}, {"date": "2022-09-13", "close": 4.09, "volume": 12231630.0}, {"date": "2022-09-14", "close": 4.13, "volume": 10445810.0}, {"date": "2022-09-15", "close": 3.82, "volume": 11384820.0}, {"date": "2022-09-16", "close": 3.88, "volume": 19674540.0}, {"date": "2022-09-19", "close": 3.9, "volume": 8860077.0}, {"date": "2022-09-20", "close": 3.72, "volume": 7298800.0}, {"date": "2022-09-21", "close": 3.63, "volume": 8142486.0}, {"date": "2022-09-22", "close": 3.55, "volume": 7129500.0}, {"date": "2022-09-23", "close": 3.28, "volume": 14389620.0}, {"date": "2022-09-26", "close": 3.22, "volume": 7327152.0}, {"date": "2022-09-27", "close": 3.43, "volume": 9450571.0}, {"date": "2022-09-28", "close": 3.7, "volume": 10873820.0}, {"date": "2022-09-29", "close": 3.57, "volume": 5624218.0}, {"date": "2022-09-30", "close": 3.5, "volume": 10010600.0}, {"date": "2022-10-03", "close": 3.82, "volume": 8441008.0}, {"date": "2022-10-04", "close": 4.01, "volume": 12290730.0}, {"date": "2022-10-05", "close": 4.06, "volume": 5932225.0}, {"date": "2022-10-06", "close": 4.02, "volume": 6820819.0}, {"date": "2022-10-07", "close": 3.99, "volume": 10402790.0}, {"date": "2022-10-10", "close": 3.71, "volume": 9596686.0}, {"date": "2022-10-11", "close": 3.84, "volume": 7053852.0}, {"date": "2022-10-12", "close": 3.66, "volume": 11873150.0}, {"date": "2022-10-13", "close": 3.85, "volume": 10418830.0}, {"date": "2022-10-14", "close": 3.6, "volume": 9349691.0}, {"date": "2022-10-17", "close": 3.89, "volume": 9719197.0}, {"date": "2022-10-18", "close": 3.96, "volume": 9185871.0}, {"date": "2022-10-19", "close": 4.02, "volume": 7852026.0}, {"date": "2022-10-20", "close": 3.98, "volume": 7777145.0}, {"date": "2022-10-21", "close": 4.23, "volume": 9353259.0}, {"date": "2022-10-24", "close": 4.12, "volume": 7011079.0}, {"date": "2022-10-25", "close": 4.24, "volume": 8842443.0}, {"date": "2022-10-26", "close": 4.3, "volume": 11992450.0}, {"date": "2022-10-27", "close": 4.2, "volume": 7330544.0}, {"date": "2022-10-28", "close": 4.22, "volume": 9318748.0}, {"date": "2022-10-31", "close": 4.21, "volume": 4624275.0}, {"date": "2022-11-01", "close": 4.12, "volume": 6531245.0}, {"date": "2022-11-02", "close": 3.76, "volume": 13731490.0}, {"date": "2022-11-03", "close": 3.74, "volume": 7370657.0}, {"date": "2022-11-04", "close": 3.85, "volume": 7774979.0}, {"date": "2022-11-07", "close": 3.98, "volume": 8983846.0}, {"date": "2022-11-08", "close": 4.0, "volume": 9818032.0}, {"date": "2022-11-09", "close": 3.62, "volume": 11031870.0}, {"date": "2022-11-10", "close": 3.93, "volume": 9960595.0}, {"date": "2022-11-11", "close": 4.07, "volume": 9369227.0}, {"date": "2022-11-14", "close": 4.06, "volume": 7337310.0}, {"date": "2022-11-15", "close": 4.12, "volume": 7949827.0}, {"date": "2022-11-16", "close": 3.88, "volume": 7033179.0}, {"date": "2022-11-17", "close": 3.82, "volume": 7288423.0}, {"date": "2022-11-18", "close": 3.87, "volume": 5153521.0}, {"date": "2022-11-21", "close": 3.78, "volume": 6238143.0}, {"date": "2022-11-22", "close": 3.84, "volume": 5227108.0}, {"date": "2022-11-23", "close": 3.88, "volume": 4222005.0}, {"date": "2022-11-25", "close": 3.85, "volume": 2615210.0}, {"date": "2022-11-28", "close": 3.61, "volume": 5483507.0}, {"date": "2022-11-29", "close": 3.66, "volume": 4685622.0}, {"date": "2022-11-30", "close": 3.88, "volume": 7352309.0}, {"date": "2022-12-01", "close": 3.68, "volume": 5007085.0}, {"date": "2022-12-02", "close": 3.73, "volume": 5340495.0}, {"date": "2022-12-05", "close": 3.55, "volume": 9641703.0}, {"date": "2022-12-06", "close": 3.35, "volume": 7470804.0}, {"date": "2022-12-07", "close": 3.36, "volume": 7911136.0}, {"date": "2022-12-08", "close": 3.46, "volume": 8747637.0}, {"date": "2022-12-09", "close": 3.36, "volume": 5957525.0}, {"date": "2022-12-12", "close": 3.5, "volume": 8728006.0}, {"date": "2022-12-13", "close": 3.41, "volume": 12026550.0}, {"date": "2022-12-14", "close": 3.33, "volume": 8738849.0}, {"date": "2022-12-15", "close": 3.23, "volume": 8809019.0}, {"date": "2022-12-16", "close": 3.14, "volume": 42212940.0}, {"date": "2022-12-19", "close": 3.17, "volume": 8093467.0}, {"date": "2022-12-20", "close": 3.46, "volume": 11433390.0}, {"date": "2022-12-21", "close": 3.69, "volume": 9002695.0}, {"date": "2022-12-22", "close": 3.63, "volume": 11006090.0}, {"date": "2022-12-23", "close": 3.73, "volume": 4973785.0}, {"date": "2022-12-27", "close": 3.79, "volume": 4119184.0}, {"date": "2022-12-28", "close": 3.68, "volume": 5171686.0}, {"date": "2022-12-29", "close": 3.82, "volume": 6152094.0}, {"date": "2022-12-30", "close": 3.88, "volume": 7017618.0}, {"date": "2023-01-03", "close": 3.75, "volume": 5983277.0}, {"date": "2023-01-04", "close": 3.66, "volume": 5817714.0}, {"date": "2023-01-05", "close": 3.71, "volume": 4290369.0}, {"date": "2023-01-06", "close": 3.91, "volume": 6533822.0}, {"date": "2023-01-09", "close": 3.92, "volume": 7736858.0}, {"date": "2023-01-10", "close": 3.98, "volume": 7318646.0}, {"date": "2023-01-11", "close": 3.94, "volume": 4981265.0}, {"date": "2023-01-12", "close": 3.94, "volume": 4218389.0}, {"date": "2023-01-13", "close": 3.94, "volume": 4262190.0}, {"date": "2023-01-17", "close": 3.77, "volume": 5716009.0}, {"date": "2023-01-18", "close": 3.6, "volume": 6102836.0}, {"date": "2023-01-19", "close": 3.65, "volume": 5561592.0}, {"date": "2023-01-20", "close": 3.75, "volume": 7865369.0}, {"date": "2023-01-23", "close": 3.87, "volume": 5217764.0}, {"date": "2023-01-24", "close": 3.89, "volume": 4023131.0}, {"date": "2023-01-25", "close": 3.95, "volume": 23042650.0}, {"date": "2023-01-26", "close": 3.95, "volume": 10642700.0}, {"date": "2023-01-27", "close": 4.07, "volume": 11197960.0}, {"date": "2023-01-30", "close": 4.09, "volume": 10984120.0}, {"date": "2023-01-31", "close": 4.03, "volume": 10281730.0}, {"date": "2023-02-01", "close": 4.13, "volume": 10260090.0}, {"date": "2023-02-02", "close": 4.19, "volume": 10229860.0}, {"date": "2023-02-03", "close": 4.0, "volume": 9241398.0}, {"date": "2023-02-06", "close": 3.83, "volume": 8818259.0}, {"date": "2023-02-07", "close": 3.89, "volume": 7029073.0}, {"date": "2023-02-08", "close": 3.79, "volume": 4382829.0}, {"date": "2023-02-09", "close": 3.98, "volume": 12714860.0}, {"date": "2023-02-10", "close": 4.02, "volume": 4659536.0}, {"date": "2023-02-13", "close": 3.91, "volume": 3877088.0}, {"date": "2023-02-14", "close": 3.97, "volume": 6201124.0}, {"date": "2023-02-15", "close": 4.04, "volume": 5038817.0}, {"date": "2023-02-16", "close": 3.97, "volume": 5318539.0}, {"date": "2023-02-17", "close": 3.91, "volume": 5868537.0}, {"date": "2023-02-21", "close": 3.54, "volume": 10853890.0}, {"date": "2023-02-22", "close": 3.53, "volume": 6198425.0}, {"date": "2023-02-23", "close": 3.58, "volume": 4452829.0}, {"date": "2023-02-24", "close": 3.54, "volume": 5421803.0}, {"date": "2023-02-27", "close": 3.66, "volume": 4457423.0}, {"date": "2023-02-28", "close": 3.7, "volume": 5083744.0}, {"date": "2023-03-01", "close": 3.72, "volume": 4871972.0}, {"date": "2023-03-02", "close": 3.63, "volume": 4218690.0}, {"date": "2023-03-03", "close": 3.74, "volume": 6926524.0}, {"date": "2023-03-06", "close": 3.55, "volume": 7270349.0}, {"date": "2023-03-07", "close": 3.34, "volume": 9800605.0}, {"date": "2023-03-08", "close": 3.37, "volume": 7654529.0}, {"date": "2023-03-09", "close": 3.33, "volume": 9423366.0}, {"date": "2023-03-10", "close": 3.21, "volume": 9911517.0}, {"date": "2023-03-13", "close": 3.38, "volume": 10570750.0}, {"date": "2023-03-14", "close": 3.3, "volume": 6888618.0}, {"date": "2023-03-15", "close": 3.21, "volume": 8823563.0}, {"date": "2023-03-16", "close": 3.22, "volume": 7032525.0}, {"date": "2023-03-17", "close": 3.29, "volume": 21111650.0}, {"date": "2023-03-20", "close": 3.25, "volume": 5072150.0}, {"date": "2023-03-21", "close": 3.33, "volume": 4272328.0}, {"date": "2023-03-22", "close": 3.19, "volume": 5531894.0}, {"date": "2023-03-23", "close": 2.72, "volume": 37125860.0}, {"date": "2023-03-24", "close": 2.73, "volume": 22796080.0}, {"date": "2023-03-27", "close": 2.82, "volume": 6979021.0}, {"date": "2023-03-28", "close": 2.84, "volume": 7153397.0}, {"date": "2023-03-29", "close": 2.88, "volume": 7180482.0}, {"date": "2023-03-30", "close": 2.9, "volume": 7297315.0}, {"date": "2023-03-31", "close": 2.88, "volume": 4631089.0}, {"date": "2023-04-03", "close": 2.98, "volume": 4895858.0}, {"date": "2023-04-04", "close": 2.84, "volume": 6181244.0}, {"date": "2023-04-05", "close": 2.7, "volume": 4977599.0}, {"date": "2023-04-06", "close": 2.69, "volume": 4818535.0}, {"date": "2023-04-10", "close": 2.77, "volume": 3455963.0}, {"date": "2023-04-11", "close": 2.87, "volume": 4013446.0}, {"date": "2023-04-12", "close": 2.81, "volume": 5110324.0}, {"date": "2023-04-13", "close": 2.91, "volume": 4759142.0}, {"date": "2023-04-14", "close": 2.84, "volume": 3374785.0}, {"date": "2023-04-17", "close": 2.86, "volume": 3915474.0}, {"date": "2023-04-18", "close": 2.81, "volume": 4096549.0}, {"date": "2023-04-19", "close": 2.73, "volume": 3315220.0}, {"date": "2023-04-20", "close": 2.7, "volume": 2825558.0}, {"date": "2023-04-21", "close": 2.61, "volume": 5759153.0}, {"date": "2023-04-24", "close": 2.53, "volume": 5627866.0}, {"date": "2023-04-25", "close": 2.46, "volume": 6596434.0}, {"date": "2023-04-26", "close": 2.52, "volume": 4399526.0}, {"date": "2023-04-27", "close": 2.58, "volume": 3799509.0}, {"date": "2023-04-28", "close": 2.61, "volume": 6547410.0}, {"date": "2023-05-01", "close": 2.47, "volume": 3873389.0}, {"date": "2023-05-02", "close": 2.37, "volume": 6921926.0}, {"date": "2023-05-03", "close": 2.45, "volume": 4392900.0}, {"date": "2023-05-04", "close": 2.51, "volume": 4175379.0}, {"date": "2023-05-05", "close": 2.68, "volume": 4576069.0}, {"date": "2023-05-08", "close": 2.64, "volume": 3343748.0}, {"date": "2023-05-09", "close": 2.76, "volume": 4193069.0}, {"date": "2023-05-10", "close": 2.76, "volume": 3835251.0}, {"date": "2023-05-11", "close": 2.62, "volume": 5350229.0}, {"date": "2023-05-12", "close": 2.65, "volume": 2630053.0}, {"date": "2023-05-15", "close": 2.65, "volume": 1791485.0}, {"date": "2023-05-16", "close": 2.5, "volume": 3535533.0}, {"date": "2023-05-17", "close": 2.59, "volume": 2916225.0}, {"date": "2023-05-18", "close": 2.51, "volume": 2930667.0}, {"date": "2023-05-19", "close": 2.53, "volume": 2651971.0}, {"date": "2023-05-22", "close": 2.73, "volume": 4271615.0}, {"date": "2023-05-23", "close": 2.79, "volume": 3238650.0}, {"date": "2023-05-24", "close": 2.69, "volume": 3776585.0}, {"date": "2023-05-25", "close": 2.64, "volume": 3612001.0}, {"date": "2023-05-26", "close": 2.57, "volume": 3095874.0}, {"date": "2023-05-30", "close": 2.49, "volume": 2796708.0}, {"date": "2023-05-31", "close": 2.59, "volume": 3965087.0}, {"date": "2023-06-01", "close": 2.89, "volume": 12363290.0}, {"date": "2023-06-02", "close": 3.06, "volume": 8143181.0}, {"date": "2023-06-05", "close": 3.07, "volume": 6381768.0}, {"date": "2023-06-06", "close": 3.05, "volume": 4293006.0}, {"date": "2023-06-07", "close": 2.99, "volume": 4299609.0}, {"date": "2023-06-08", "close": 3.16, "volume": 6609725.0}, {"date": "2023-06-09", "close": 3.1, "volume": 5430808.0}, {"date": "2023-06-12", "close": 3.17, "volume": 4904568.0}, {"date": "2023-06-13", "close": 3.16, "volume": 7194709.0}, {"date": "2023-06-14", "close": 3.12, "volume": 5694110.0}, {"date": "2023-06-15", "close": 3.25, "volume": 4902726.0}, {"date": "2023-06-16", "close": 3.29, "volume": 14683400.0}, {"date": "2023-06-20", "close": 3.31, "volume": 4353842.0}, {"date": "2023-06-21", "close": 3.44, "volume": 8626414.0}, {"date": "2023-06-22", "close": 3.4, "volume": 3751025.0}, {"date": "2023-06-23", "close": 3.41, "volume": 25242840.0}, {"date": "2023-06-26", "close": 3.39, "volume": 4827239.0}, {"date": "2023-06-27", "close": 3.39, "volume": 3136592.0}, {"date": "2023-06-28", "close": 3.41, "volume": 3671143.0}, {"date": "2023-06-29", "close": 3.42, "volume": 3336609.0}, {"date": "2023-06-30", "close": 3.4, "volume": 3322828.0}, {"date": "2023-07-03", "close": 3.4, "volume": 3342243.0}, {"date": "2023-07-05", "close": 3.39, "volume": 5815255.0}, {"date": "2023-07-06", "close": 3.31, "volume": 8560570.0}, {"date": "2023-07-07", "close": 3.35, "volume": 2591457.0}, {"date": "2023-07-10", "close": 3.29, "volume": 3297532.0}, {"date": "2023-07-11", "close": 3.17, "volume": 5707660.0}, {"date": "2023-07-12", "close": 3.17, "volume": 4828143.0}, {"date": "2023-07-13", "close": 3.24, "volume": 4854792.0}, {"date": "2023-07-14", "close": 3.12, "volume": 4805675.0}, {"date": "2023-07-17", "close": 3.17, "volume": 4394153.0}, {"date": "2023-07-18", "close": 3.21, "volume": 3710329.0}, {"date": "2023-07-19", "close": 3.38, "volume": 4797955.0}, {"date": "2023-07-20", "close": 3.29, "volume": 2602265.0}, {"date": "2023-07-21", "close": 3.21, "volume": 3742686.0}, {"date": "2023-07-24", "close": 3.26, "volume": 3769596.0}, {"date": "2023-07-25", "close": 3.38, "volume": 4290466.0}, {"date": "2023-07-26", "close": 3.37, "volume": 2766058.0}, {"date": "2023-07-27", "close": 3.25, "volume": 3782085.0}, {"date": "2023-07-28", "close": 3.32, "volume": 2544736.0}, {"date": "2023-07-31", "close": 3.6, "volume": 8231402.0}, {"date": "2023-08-01", "close": 3.6, "volume": 4396707.0}, {"date": "2023-08-02", "close": 3.52, "volume": 6400924.0}, {"date": "2023-08-03", "close": 3.55, "volume": 3128539.0}, {"date": "2023-08-04", "close": 3.65, "volume": 5087234.0}, {"date": "2023-08-07", "close": 3.66, "volume": 3929481.0}, {"date": "2023-08-08", "close": 3.65, "volume": 3293316.0}, {"date": "2023-08-09", "close": 3.69, "volume": 6103669.0}, {"date": "2023-08-10", "close": 3.61, "volume": 7238973.0}, {"date": "2023-08-11", "close": 3.82, "volume": 5284287.0}, {"date": "2023-08-14", "close": 3.82, "volume": 4060752.0}, {"date": "2023-08-15", "close": 3.67, "volume": 5906405.0}, {"date": "2023-08-16", "close": 3.68, "volume": 3036462.0}, {"date": "2023-08-17", "close": 3.7, "volume": 3617743.0}, {"date": "2023-08-18", "close": 3.85, "volume": 7509493.0}, {"date": "2023-08-21", "close": 4.08, "volume": 8256362.0}, {"date": "2023-08-22", "close": 4.16, "volume": 6676253.0}, {"date": "2023-08-23", "close": 4.23, "volume": 6859296.0}, {"date": "2023-08-24", "close": 4.18, "volume": 7033467.0}, {"date": "2023-08-25", "close": 4.29, "volume": 7355700.0}, {"date": "2023-08-28", "close": 4.3, "volume": 3932433.0}, {"date": "2023-08-29", "close": 4.34, "volume": 4178948.0}, {"date": "2023-08-30", "close": 4.38, "volume": 6473199.0}, {"date": "2023-08-31", "close": 4.32, "volume": 6133849.0}, {"date": "2023-09-01", "close": 4.4, "volume": 4299387.0}, {"date": "2023-09-05", "close": 4.72, "volume": 10575960.0}, {"date": "2023-09-06", "close": 4.63, "volume": 5562098.0}, {"date": "2023-09-07", "close": 4.62, "volume": 4819316.0}, {"date": "2023-09-08", "close": 4.66, "volume": 7603258.0}, {"date": "2023-09-11", "close": 4.83, "volume": 8228087.0}, {"date": "2023-09-12", "close": 4.88, "volume": 7459660.0}, {"date": "2023-09-13", "close": 5.19, "volume": 15627460.0}, {"date": "2023-09-14", "close": 5.42, "volume": 20040250.0}, {"date": "2023-09-15", "close": 5.38, "volume": 18922410.0}, {"date": "2023-09-18", "close": 5.36, "volume": 15066550.0}, {"date": "2023-09-19", "close": 5.1, "volume": 13804930.0}, {"date": "2023-09-20", "close": 5.07, "volume": 8386940.0}, {"date": "2023-09-21", "close": 4.93, "volume": 9495670.0}, {"date": "2023-09-22", "close": 5.2, "volume": 9211573.0}, {"date": "2023-09-25", "close": 5.4, "volume": 13017670.0}, {"date": "2023-09-26", "close": 5.17, "volume": 8744488.0}, {"date": "2023-09-27", "close": 5.28, "volume": 9792620.0}, {"date": "2023-09-28", "close": 5.6, "volume": 11627880.0}, {"date": "2023-09-29", "close": 5.15, "volume": 20297460.0}, {"date": "2023-10-02", "close": 4.85, "volume": 14052320.0}, {"date": "2023-10-03", "close": 4.88, "volume": 10681080.0}, {"date": "2023-10-04", "close": 4.93, "volume": 10801450.0}, {"date": "2023-10-05", "close": 5.18, "volume": 7629764.0}, {"date": "2023-10-06", "close": 5.31, "volume": 9919442.0}, {"date": "2023-10-09", "close": 5.29, "volume": 6552850.0}, {"date": "2023-10-10", "close": 5.39, "volume": 7522489.0}, {"date": "2023-10-11", "close": 5.29, "volume": 4802534.0}, {"date": "2023-10-12", "close": 5.11, "volume": 6005266.0}, {"date": "2023-10-13", "close": 5.15, "volume": 4069028.0}, {"date": "2023-10-16", "close": 5.02, "volume": 5483393.0}, {"date": "2023-10-17", "close": 5.13, "volume": 7340351.0}, {"date": "2023-10-18", "close": 5.27, "volume": 6661632.0}, {"date": "2023-10-19", "close": 5.34, "volume": 7706682.0}, {"date": "2023-10-20", "close": 5.32, "volume": 5956646.0}, {"date": "2023-10-23", "close": 5.61, "volume": 11886010.0}, {"date": "2023-10-24", "close": 5.77, "volume": 9905235.0}, {"date": "2023-10-25", "close": 5.75, "volume": 8193742.0}, {"date": "2023-10-26", "close": 5.63, "volume": 6754031.0}, {"date": "2023-10-27", "close": 5.5, "volume": 6236608.0}, {"date": "2023-10-30", "close": 5.72, "volume": 7718326.0}, {"date": "2023-10-31", "close": 5.95, "volume": 9109331.0}, {"date": "2023-11-01", "close": 5.8, "volume": 6458510.0}, {"date": "2023-11-02", "close": 5.91, "volume": 6028985.0}, {"date": "2023-11-03", "close": 5.78, "volume": 7878995.0}, {"date": "2023-11-06", "close": 5.52, "volume": 6250022.0}, {"date": "2023-11-07", "close": 5.66, "volume": 8701685.0}, {"date": "2023-11-08", "close": 5.51, "volume": 6550442.0}, {"date": "2023-11-09", "close": 5.56, "volume": 5384549.0}, {"date": "2023-11-10", "close": 5.64, "volume": 4098397.0}, {"date": "2023-11-13", "close": 5.97, "volume": 8783119.0}, {"date": "2023-11-14", "close": 6.07, "volume": 9113565.0}, {"date": "2023-11-15", "close": 5.91, "volume": 5878446.0}, {"date": "2023-11-16", "close": 6.16, "volume": 8458211.0}, {"date": "2023-11-17", "close": 6.36, "volume": 8874620.0}, {"date": "2023-11-20", "close": 6.44, "volume": 6397833.0}, {"date": "2023-11-21", "close": 6.39, "volume": 5543482.0}, {"date": "2023-11-22", "close": 6.36, "volume": 5797417.0}, {"date": "2023-11-24", "close": 6.44, "volume": 2927171.0}, {"date": "2023-11-27", "close": 6.4, "volume": 4028117.0}, {"date": "2023-11-28", "close": 6.29, "volume": 3291696.0}, {"date": "2023-11-29", "close": 6.17, "volume": 4798190.0}, {"date": "2023-11-30", "close": 6.52, "volume": 10056920.0}, {"date": "2023-12-01", "close": 6.54, "volume": 9023656.0}, {"date": "2023-12-04", "close": 6.75, "volume": 9413397.0}, {"date": "2023-12-05", "close": 6.65, "volume": 5429591.0}, {"date": "2023-12-06", "close": 6.5, "volume": 6736506.0}, {"date": "2023-12-07", "close": 6.59, "volume": 4324654.0}, {"date": "2023-12-08", "close": 6.74, "volume": 5114755.0}, {"date": "2023-12-11", "close": 6.78, "volume": 8288918.0}, {"date": "2023-12-12", "close": 6.81, "volume": 7241624.0}, {"date": "2023-12-13", "close": 6.34, "volume": 24795050.0}, {"date": "2023-12-14", "close": 6.73, "volume": 13534450.0}, {"date": "2023-12-15", "close": 6.34, "volume": 14900600.0}, {"date": "2023-12-18", "close": 6.46, "volume": 7742590.0}, {"date": "2023-12-19", "close": 6.21, "volume": 11623780.0}, {"date": "2023-12-20", "close": 6.32, "volume": 9688156.0}, {"date": "2023-12-21", "close": 6.59, "volume": 6824271.0}, {"date": "2023-12-22", "close": 6.62, "volume": 9122844.0}, {"date": "2023-12-26", "close": 6.74, "volume": 3288055.0}, {"date": "2023-12-27", "close": 6.64, "volume": 3456045.0}, {"date": "2023-12-28", "close": 6.44, "volume": 6358641.0}, {"date": "2023-12-29", "close": 6.4, "volume": 6788055.0}, {"date": "2024-01-02", "close": 6.44, "volume": 5651188.0}, {"date": "2024-01-03", "close": 6.33, "volume": 5567700.0}, {"date": "2024-01-04", "close": 6.45, "volume": 4258383.0}, {"date": "2024-01-05", "close": 6.41, "volume": 5028885.0}, {"date": "2024-01-08", "close": 6.45, "volume": 3500617.0}, {"date": "2024-01-09", "close": 6.76, "volume": 8357605.0}, {"date": "2024-01-10", "close": 6.86, "volume": 8201972.0}, {"date": "2024-01-11", "close": 6.93, "volume": 5944572.0}, {"date": "2024-01-12", "close": 7.77, "volume": 29244920.0}, {"date": "2024-01-16", "close": 8.0, "volume": 24829000.0}, {"date": "2024-01-17", "close": 8.0, "volume": 10492490.0}, {"date": "2024-01-18", "close": 7.92, "volume": 7053963.0}, {"date": "2024-01-19", "close": 7.74, "volume": 8169171.0}, {"date": "2024-01-22", "close": 7.63, "volume": 5282156.0}, {"date": "2024-01-23", "close": 7.92, "volume": 7886404.0}, {"date": "2024-01-24", "close": 7.74, "volume": 5625618.0}, {"date": "2024-01-25", "close": 7.4, "volume": 10214730.0}, {"date": "2024-01-26", "close": 7.43, "volume": 7926488.0}, {"date": "2024-01-29", "close": 7.43, "volume": 7925716.0}, {"date": "2024-01-30", "close": 7.62, "volume": 6258206.0}, {"date": "2024-01-31", "close": 7.64, "volume": 17124980.0}, {"date": "2024-02-01", "close": 8.2, "volume": 15881670.0}, {"date": "2024-02-02", "close": 8.14, "volume": 6901747.0}, {"date": "2024-02-05", "close": 7.98, "volume": 7161317.0}, {"date": "2024-02-06", "close": 7.7, "volume": 5656259.0}, {"date": "2024-02-07", "close": 7.88, "volume": 6254916.0}, {"date": "2024-02-08", "close": 7.6, "volume": 10186570.0}, {"date": "2024-02-09", "close": 7.71, "volume": 8920011.0}, {"date": "2024-02-12", "close": 7.94, "volume": 8965100.0}, {"date": "2024-02-13", "close": 7.64, "volume": 9043173.0}, {"date": "2024-02-14", "close": 7.61, "volume": 6178602.0}, {"date": "2024-02-15", "close": 7.53, "volume": 5152647.0}, {"date": "2024-02-16", "close": 7.39, "volume": 5623348.0}, {"date": "2024-02-20", "close": 6.71, "volume": 11158240.0}, {"date": "2024-02-21", "close": 6.69, "volume": 9549132.0}, {"date": "2024-02-22", "close": 6.51, "volume": 9281395.0}, {"date": "2024-02-23", "close": 6.35, "volume": 9316772.0}, {"date": "2024-02-26", "close": 6.4, "volume": 7741226.0}, {"date": "2024-02-27", "close": 6.66, "volume": 7836184.0}, {"date": "2024-02-28", "close": 6.36, "volume": 6338268.0}, {"date": "2024-02-29", "close": 6.48, "volume": 8637219.0}, {"date": "2024-03-01", "close": 6.94, "volume": 12365650.0}, {"date": "2024-03-04", "close": 6.72, "volume": 6797364.0}, {"date": "2024-03-05", "close": 6.5, "volume": 5542260.0}, {"date": "2024-03-06", "close": 6.44, "volume": 5728644.0}, {"date": "2024-03-07", "close": 6.78, "volume": 6501658.0}, {"date": "2024-03-08", "close": 6.37, "volume": 7313625.0}, {"date": "2024-03-11", "close": 6.5, "volume": 5725643.0}, {"date": "2024-03-12", "close": 6.73, "volume": 7183103.0}, {"date": "2024-03-13", "close": 6.49, "volume": 14600470.0}, {"date": "2024-03-14", "close": 6.37, "volume": 9934510.0}, {"date": "2024-03-15", "close": 6.28, "volume": 12711510.0}, {"date": "2024-03-18", "close": 6.38, "volume": 4446879.0}, {"date": "2024-03-19", "close": 6.39, "volume": 5589773.0}, {"date": "2024-03-20", "close": 6.72, "volume": 5953910.0}, {"date": "2024-03-21", "close": 6.92, "volume": 5851680.0}, {"date": "2024-03-22", "close": 6.99, "volume": 4431191.0}, {"date": "2024-03-25", "close": 6.83, "volume": 6276249.0}, {"date": "2024-03-26", "close": 6.77, "volume": 4430778.0}, {"date": "2024-03-27", "close": 6.7, "volume": 5041833.0}, {"date": "2024-03-28", "close": 6.75, "volume": 6242015.0}, {"date": "2024-04-01", "close": 7.07, "volume": 9100214.0}, {"date": "2024-04-02", "close": 7.22, "volume": 8338651.0}, {"date": "2024-04-03", "close": 7.68, "volume": 12817940.0}, {"date": "2024-04-04", "close": 7.27, "volume": 8726043.0}, {"date": "2024-04-05", "close": 7.28, "volume": 4980430.0}, {"date": "2024-04-08", "close": 7.06, "volume": 5148988.0}, {"date": "2024-04-09", "close": 6.89, "volume": 8449780.0}, {"date": "2024-04-10", "close": 7.13, "volume": 5765375.0}, {"date": "2024-04-11", "close": 7.35, "volume": 6565295.0}, {"date": "2024-04-12", "close": 7.26, "volume": 7049149.0}, {"date": "2024-04-15", "close": 7.17, "volume": 7184890.0}, {"date": "2024-04-16", "close": 7.07, "volume": 6188113.0}, {"date": "2024-04-17", "close": 6.88, "volume": 4372661.0}, {"date": "2024-04-18", "close": 6.83, "volume": 3479462.0}, {"date": "2024-04-19", "close": 6.79, "volume": 4243783.0}, {"date": "2024-04-22", "close": 6.66, "volume": 5044689.0}, {"date": "2024-04-23", "close": 6.74, "volume": 5048221.0}, {"date": "2024-04-24", "close": 6.62, "volume": 3033709.0}, {"date": "2024-04-25", "close": 6.66, "volume": 5578876.0}, {"date": "2024-04-26", "close": 6.91, "volume": 4685138.0}, {"date": "2024-04-29", "close": 7.24, "volume": 8463006.0}, {"date": "2024-04-30", "close": 6.75, "volume": 6727982.0}, {"date": "2024-05-01", "close": 6.84, "volume": 11250720.0}, {"date": "2024-05-02", "close": 7.12, "volume": 5966096.0}, {"date": "2024-05-03", "close": 7.21, "volume": 4839765.0}, {"date": "2024-05-06", "close": 7.37, "volume": 6100453.0}, {"date": "2024-05-07", "close": 7.29, "volume": 4667782.0}, {"date": "2024-05-08", "close": 7.04, "volume": 4764580.0}, {"date": "2024-05-09", "close": 7.27, "volume": 5089029.0}, {"date": "2024-05-10", "close": 7.08, "volume": 4029662.0}, {"date": "2024-05-13", "close": 6.9, "volume": 3215040.0}, {"date": "2024-05-14", "close": 6.94, "volume": 4304433.0}, {"date": "2024-05-15", "close": 6.98, "volume": 4217720.0}, {"date": "2024-05-16", "close": 6.98, "volume": 4033170.0}, {"date": "2024-05-17", "close": 7.42, "volume": 13334480.0}, {"date": "2024-05-20", "close": 7.53, "volume": 9191536.0}, {"date": "2024-05-21", "close": 7.41, "volume": 5181474.0}, {"date": "2024-05-22", "close": 7.06, "volume": 5585803.0}, {"date": "2024-05-23", "close": 7.04, "volume": 4818883.0}, {"date": "2024-05-24", "close": 7.26, "volume": 3321519.0}, {"date": "2024-05-28", "close": 7.49, "volume": 5722575.0}, {"date": "2024-05-29", "close": 7.28, "volume": 5754857.0}, {"date": "2024-05-30", "close": 7.27, "volume": 3906559.0}, {"date": "2024-05-31", "close": 7.14, "volume": 7473119.0}, {"date": "2024-06-03", "close": 6.94, "volume": 6494103.0}, {"date": "2024-06-04", "close": 6.56, "volume": 10356880.0}, {"date": "2024-06-05", "close": 6.39, "volume": 7136022.0}, {"date": "2024-06-06", "close": 6.53, "volume": 5128351.0}, {"date": "2024-06-07", "close": 6.12, "volume": 6546203.0}, {"date": "2024-06-10", "close": 6.06, "volume": 8020417.0}, {"date": "2024-06-11", "close": 5.57, "volume": 12004430.0}, {"date": "2024-06-12", "close": 5.75, "volume": 9313662.0}, {"date": "2024-06-13", "close": 5.93, "volume": 6197495.0}, {"date": "2024-06-14", "close": 6.04, "volume": 4600097.0}, {"date": "2024-06-17", "close": 6.06, "volume": 5223105.0}, {"date": "2024-06-18", "close": 6.24, "volume": 4577106.0}, {"date": "2024-06-20", "close": 6.36, "volume": 4612643.0}, {"date": "2024-06-21", "close": 6.12, "volume": 14277860.0}, {"date": "2024-06-24", "close": 5.81, "volume": 4934174.0}, {"date": "2024-06-25", "close": 5.61, "volume": 6826231.0}, {"date": "2024-06-26", "close": 5.71, "volume": 4852160.0}, {"date": "2024-06-27", "close": 5.97, "volume": 4440301.0}, {"date": "2024-06-28", "close": 6.01, "volume": 23230590.0}, {"date": "2024-07-01", "close": 5.76, "volume": 5437449.0}, {"date": "2024-07-02", "close": 5.86, "volume": 3429482.0}, {"date": "2024-07-03", "close": 6.03, "volume": 2523117.0}, {"date": "2024-07-05", "close": 6.01, "volume": 4116972.0}, {"date": "2024-07-08", "close": 5.97, "volume": 3754724.0}, {"date": "2024-07-09", "close": 6.01, "volume": 3811049.0}, {"date": "2024-07-10", "close": 6.48, "volume": 7707275.0}, {"date": "2024-07-11", "close": 6.62, "volume": 5457505.0}, {"date": "2024-07-12", "close": 6.77, "volume": 4672674.0}, {"date": "2024-07-15", "close": 6.8, "volume": 4462537.0}, {"date": "2024-07-16", "close": 6.85, "volume": 4389654.0}, {"date": "2024-07-17", "close": 6.28, "volume": 6627721.0}, {"date": "2024-07-18", "close": 5.93, "volume": 6229695.0}, {"date": "2024-07-19", "close": 5.86, "volume": 5409732.0}, {"date": "2024-07-22", "close": 5.85, "volume": 5201809.0}, {"date": "2024-07-23", "close": 5.84, "volume": 8090503.0}, {"date": "2024-07-24", "close": 5.63, "volume": 5373822.0}, {"date": "2024-07-25", "close": 5.49, "volume": 8941202.0}, {"date": "2024-07-26", "close": 5.73, "volume": 5378397.0}, {"date": "2024-07-29", "close": 5.56, "volume": 4509305.0}, {"date": "2024-07-30", "close": 5.69, "volume": 4508347.0}, {"date": "2024-07-31", "close": 5.93, "volume": 12977030.0}, {"date": "2024-08-01", "close": 5.33, "volume": 11755840.0}, {"date": "2024-08-02", "close": 4.67, "volume": 15763620.0}, {"date": "2024-08-05", "close": 4.45, "volume": 16690260.0}, {"date": "2024-08-06", "close": 4.43, "volume": 8357969.0}, {"date": "2024-08-07", "close": 4.38, "volume": 5752546.0}, {"date": "2024-08-08", "close": 4.54, "volume": 4994546.0}, {"date": "2024-08-09", "close": 4.51, "volume": 5654804.0}, {"date": "2024-08-12", "close": 4.8, "volume": 6257461.0}, {"date": "2024-08-13", "close": 4.77, "volume": 5219916.0}, {"date": "2024-08-14", "close": 4.73, "volume": 4840702.0}, {"date": "2024-08-15", "close": 4.95, "volume": 5665780.0}, {"date": "2024-08-16", "close": 4.85, "volume": 6086848.0}, {"date": "2024-08-19", "close": 4.88, "volume": 5273330.0}, {"date": "2024-08-20", "close": 5.02, "volume": 5750624.0}, {"date": "2024-08-21", "close": 5.04, "volume": 4907709.0}, {"date": "2024-08-22", "close": 4.75, "volume": 6075589.0}, {"date": "2024-08-23", "close": 5.37, "volume": 10710570.0}, {"date": "2024-08-26", "close": 5.3, "volume": 10050400.0}, {"date": "2024-08-27", "close": 5.3, "volume": 6129650.0}, {"date": "2024-08-28", "close": 5.06, "volume": 6208136.0}, {"date": "2024-08-29", "close": 5.08, "volume": 3478427.0}, {"date": "2024-08-30", "close": 5.23, "volume": 5144664.0}, {"date": "2024-09-03", "close": 4.72, "volume": 7555309.0}, {"date": "2024-09-04", "close": 4.79, "volume": 6272752.0}, {"date": "2024-09-05", "close": 4.59, "volume": 4060095.0}, {"date": "2024-09-06", "close": 4.26, "volume": 16674480.0}, {"date": "2024-09-09", "close": 4.38, "volume": 5489269.0}, {"date": "2024-09-10", "close": 4.61, "volume": 6124218.0}, {"date": "2024-09-11", "close": 5.18, "volume": 10299160.0}, {"date": "2024-09-12", "close": 5.25, "volume": 5579674.0}, {"date": "2024-09-13", "close": 5.08, "volume": 5394811.0}, {"date": "2024-09-16", "close": 5.11, "volume": 5073015.0}, {"date": "2024-09-17", "close": 4.98, "volume": 3999252.0}, {"date": "2024-09-18", "close": 4.98, "volume": 6110105.0}, {"date": "2024-09-19", "close": 5.32, "volume": 6164652.0}, {"date": "2024-09-20", "close": 5.54, "volume": 12866320.0}, {"date": "2024-09-23", "close": 6.19, "volume": 24563180.0}, {"date": "2024-09-24", "close": 6.45, "volume": 16406770.0}, {"date": "2024-09-25", "close": 6.43, "volume": 10748750.0}, {"date": "2024-09-26", "close": 6.37, "volume": 8551333.0}, {"date": "2024-09-27", "close": 6.37, "volume": 7777536.0}, {"date": "2024-09-30", "close": 6.21, "volume": 7807684.0}, {"date": "2024-10-01", "close": 6.55, "volume": 10051430.0}, {"date": "2024-10-02", "close": 6.8, "volume": 9067461.0}, {"date": "2024-10-03", "close": 6.66, "volume": 7299486.0}, {"date": "2024-10-04", "close": 6.93, "volume": 7635625.0}, {"date": "2024-10-07", "close": 6.69, "volume": 5696706.0}, {"date": "2024-10-08", "close": 6.87, "volume": 5785741.0}, {"date": "2024-10-09", "close": 6.76, "volume": 4566098.0}, {"date": "2024-10-10", "close": 6.87, "volume": 5519584.0}, {"date": "2024-10-11", "close": 7.09, "volume": 7349292.0}, {"date": "2024-10-14", "close": 7.14, "volume": 4636080.0}, {"date": "2024-10-15", "close": 7.34, "volume": 9253923.0}, {"date": "2024-10-16", "close": 7.96, "volume": 21408500.0}, {"date": "2024-10-17", "close": 8.35, "volume": 27977520.0}, {"date": "2024-10-18", "close": 8.46, "volume": 14144660.0}, {"date": "2024-10-21", "close": 8.43, "volume": 11564730.0}, {"date": "2024-10-22", "close": 7.96, "volume": 10070020.0}, {"date": "2024-10-23", "close": 7.77, "volume": 9209055.0}, {"date": "2024-10-24", "close": 7.96, "volume": 5547208.0}, {"date": "2024-10-25", "close": 7.73, "volume": 6676708.0}, {"date": "2024-10-28", "close": 8.03, "volume": 5993176.0}, {"date": "2024-10-29", "close": 7.99, "volume": 6596437.0}, {"date": "2024-10-30", "close": 7.78, "volume": 4667677.0}, {"date": "2024-10-31", "close": 7.42, "volume": 6884913.0}, {"date": "2024-11-01", "close": 7.29, "volume": 8194122.0}, {"date": "2024-11-04", "close": 7.28, "volume": 8501950.0}, {"date": "2024-11-05", "close": 7.12, "volume": 5911754.0}, {"date": "2024-11-06", "close": 7.53, "volume": 11033170.0}, {"date": "2024-11-07", "close": 7.98, "volume": 9404451.0}, {"date": "2024-11-08", "close": 7.93, "volume": 5598791.0}, {"date": "2024-11-11", "close": 7.68, "volume": 7703564.0}, {"date": "2024-11-12", "close": 7.68, "volume": 9276445.0}, {"date": "2024-11-13", "close": 7.27, "volume": 6682789.0}, {"date": "2024-11-14", "close": 7.36, "volume": 4208649.0}, {"date": "2024-11-15", "close": 7.42, "volume": 18611490.0}, {"date": "2024-11-18", "close": 8.28, "volume": 20096360.0}, {"date": "2024-11-19", "close": 8.6, "volume": 11627790.0}, {"date": "2024-11-20", "close": 8.14, "volume": 7814940.0}, {"date": "2024-11-21", "close": 8.4, "volume": 6755018.0}, {"date": "2024-11-22", "close": 8.46, "volume": 12071420.0}, {"date": "2024-11-25", "close": 8.08, "volume": 13998800.0}, {"date": "2024-11-26", "close": 8.11, "volume": 5755793.0}, {"date": "2024-11-27", "close": 8.09, "volume": 4691739.0}, {"date": "2024-11-29", "close": 8.31, "volume": 4638197.0}, {"date": "2024-12-02", "close": 8.1, "volume": 6282883.0}, {"date": "2024-12-03", "close": 8.19, "volume": 5107435.0}, {"date": "2024-12-04", "close": 8.19, "volume": 5506897.0}, {"date": "2024-12-05", "close": 8.57, "volume": 9129609.0}, {"date": "2024-12-06", "close": 8.53, "volume": 6837752.0}, {"date": "2024-12-09", "close": 8.01, "volume": 7660808.0}, {"date": "2024-12-10", "close": 8.11, "volume": 7794850.0}, {"date": "2024-12-11", "close": 8.46, "volume": 8050196.0}, {"date": "2024-12-12", "close": 8.18, "volume": 5710028.0}, {"date": "2024-12-13", "close": 7.88, "volume": 5586124.0}, {"date": "2024-12-16", "close": 7.69, "volume": 8138484.0}, {"date": "2024-12-17", "close": 7.54, "volume": 7312826.0}, {"date": "2024-12-18", "close": 7.16, "volume": 6083520.0}, {"date": "2024-12-19", "close": 7.46, "volume": 5721218.0}, {"date": "2024-12-20", "close": 7.08, "volume": 16435060.0}, {"date": "2024-12-23", "close": 7.2, "volume": 4218165.0}, {"date": "2024-12-24", "close": 7.14, "volume": 1793520.0}, {"date": "2024-12-26", "close": 7.23, "volume": 3528180.0}, {"date": "2024-12-27", "close": 7.01, "volume": 5882618.0}, {"date": "2024-12-30", "close": 6.87, "volume": 9028021.0}, {"date": "2024-12-31", "close": 6.69, "volume": 12911110.0}, {"date": "2025-01-02", "close": 7.62, "volume": 10558410.0}, {"date": "2025-01-03", "close": 7.64, "volume": 7670821.0}, {"date": "2025-01-06", "close": 7.66, "volume": 7521031.0}, {"date": "2025-01-07", "close": 7.31, "volume": 7610236.0}, {"date": "2025-01-08", "close": 7.17, "volume": 9350609.0}, {"date": "2025-01-10", "close": 7.03, "volume": 5706591.0}, {"date": "2025-01-13", "close": 6.99, "volume": 6509759.0}, {"date": "2025-01-14", "close": 6.9, "volume": 5183236.0}, {"date": "2025-01-15", "close": 6.98, "volume": 5167057.0}, {"date": "2025-01-16", "close": 6.85, "volume": 7342850.0}, {"date": "2025-01-17", "close": 7.08, "volume": 8469013.0}, {"date": "2025-01-21", "close": 7.42, "volume": 7943411.0}, {"date": "2025-01-22", "close": 7.9, "volume": 10451130.0}, {"date": "2025-01-23", "close": 8.2, "volume": 8384557.0}, {"date": "2025-01-24", "close": 8.01, "volume": 9403745.0}, {"date": "2025-01-27", "close": 7.07, "volume": 12105380.0}, {"date": "2025-01-28", "close": 6.95, "volume": 6954106.0}, {"date": "2025-01-29", "close": 7.18, "volume": 6169853.0}, {"date": "2025-01-30", "close": 7.27, "volume": 4985678.0}, {"date": "2025-01-31", "close": 7.06, "volume": 5313569.0}, {"date": "2025-02-03", "close": 6.87, "volume": 5373562.0}, {"date": "2025-02-04", "close": 7.1, "volume": 4862712.0}, {"date": "2025-02-05", "close": 7.04, "volume": 3677540.0}, {"date": "2025-02-06", "close": 6.79, "volume": 5901244.0}, {"date": "2025-02-07", "close": 6.95, "volume": 4272586.0}, {"date": "2025-02-10", "close": 6.92, "volume": 4317871.0}, {"date": "2025-02-11", "close": 6.89, "volume": 4441079.0}, {"date": "2025-02-12", "close": 7.06, "volume": 6144217.0}, {"date": "2025-02-13", "close": 6.98, "volume": 7321654.0}, {"date": "2025-02-14", "close": 6.39, "volume": 9798596.0}, {"date": "2025-02-18", "close": 6.39, "volume": 8391157.0}, {"date": "2025-02-19", "close": 5.99, "volume": 16809950.0}, {"date": "2025-02-20", "close": 5.98, "volume": 6054855.0}, {"date": "2025-02-21", "close": 5.68, "volume": 7951967.0}, {"date": "2025-02-24", "close": 5.6, "volume": 7720755.0}, {"date": "2025-02-25", "close": 5.4, "volume": 9150032.0}, {"date": "2025-02-26", "close": 5.54, "volume": 7936922.0}, {"date": "2025-02-27", "close": 5.42, "volume": 7568897.0}, {"date": "2025-02-28", "close": 5.6, "volume": 8977630.0}, {"date": "2025-03-03", "close": 4.92, "volume": 15022450.0}, {"date": "2025-03-04", "close": 5.25, "volume": 10155920.0}, {"date": "2025-03-05", "close": 5.26, "volume": 7259734.0}, {"date": "2025-03-06", "close": 5.08, "volume": 7074796.0}, {"date": "2025-03-07", "close": 4.99, "volume": 8931196.0}, {"date": "2025-03-10", "close": 4.77, "volume": 11675050.0}, {"date": "2025-03-11", "close": 5.06, "volume": 8552568.0}, {"date": "2025-03-12", "close": 5.13, "volume": 11632170.0}, {"date": "2025-03-13", "close": 5.19, "volume": 9075463.0}, {"date": "2025-03-14", "close": 5.08, "volume": 7991591.0}, {"date": "2025-03-17", "close": 5.52, "volume": 10152620.0}, {"date": "2025-03-18", "close": 5.52, "volume": 7231569.0}, {"date": "2025-03-19", "close": 5.51, "volume": 6379423.0}, {"date": "2025-03-20", "close": 5.62, "volume": 7379210.0}, {"date": "2025-03-21", "close": 5.53, "volume": 20659960.0}, {"date": "2025-03-24", "close": 5.53, "volume": 7427499.0}, {"date": "2025-03-25", "close": 5.32, "volume": 6135500.0}, {"date": "2025-03-26", "close": 5.28, "volume": 5129884.0}, {"date": "2025-03-27", "close": 5.11, "volume": 5235591.0}, {"date": "2025-03-28", "close": 4.97, "volume": 5852339.0}, {"date": "2025-03-31", "close": 4.78, "volume": 13408860.0}, {"date": "2025-04-01", "close": 4.66, "volume": 10376810.0}, {"date": "2025-04-02", "close": 4.71, "volume": 6981158.0}, {"date": "2025-04-03", "close": 4.45, "volume": 7482899.0}, {"date": "2025-04-04", "close": 4.22, "volume": 13059200.0}, {"date": "2025-04-07", "close": 4.1, "volume": 15405260.0}, {"date": "2025-04-08", "close": 4.0, "volume": 11735180.0}, {"date": "2025-04-09", "close": 4.42, "volume": 13035730.0}, {"date": "2025-04-10", "close": 4.38, "volume": 7676839.0}, {"date": "2025-04-11", "close": 4.68, "volume": 8159578.0}, {"date": "2025-04-14", "close": 4.75, "volume": 6112152.0}, {"date": "2025-04-15", "close": 4.61, "volume": 7514234.0}, {"date": "2025-04-16", "close": 4.82, "volume": 11732850.0}, {"date": "2025-04-17", "close": 5.05, "volume": 7082715.0}, {"date": "2025-04-21", "close": 4.76, "volume": 6990431.0}, {"date": "2025-04-22", "close": 4.84, "volume": 5889687.0}, {"date": "2025-04-23", "close": 5.18, "volume": 12361890.0}, {"date": "2025-04-24", "close": 5.27, "volume": 6990873.0}, {"date": "2025-04-25", "close": 5.27, "volume": 4830257.0}, {"date": "2025-04-28", "close": 5.42, "volume": 7567141.0}, {"date": "2025-04-29", "close": 5.31, "volume": 4957286.0}, {"date": "2025-04-30", "close": 5.25, "volume": 5535682.0}, {"date": "2025-05-01", "close": 5.27, "volume": 7276791.0}, {"date": "2025-05-02", "close": 5.28, "volume": 8782511.0}, {"date": "2025-05-05", "close": 5.24, "volume": 5537338.0}, {"date": "2025-05-06", "close": 5.55, "volume": 14458140.0}, {"date": "2025-05-07", "close": 5.77, "volume": 13877890.0}, {"date": "2025-05-08", "close": 5.58, "volume": 13569480.0}, {"date": "2025-05-09", "close": 5.7, "volume": 10624190.0}, {"date": "2025-05-12", "close": 5.53, "volume": 9102241.0}, {"date": "2025-05-13", "close": 5.63, "volume": 7354924.0}, {"date": "2025-05-14", "close": 5.67, "volume": 6031204.0}, {"date": "2025-05-15", "close": 5.62, "volume": 4367329.0}, {"date": "2025-05-16", "close": 5.29, "volume": 9312138.0}, {"date": "2025-05-19", "close": 5.16, "volume": 9288980.0}, {"date": "2025-05-20", "close": 5.19, "volume": 10607740.0}, {"date": "2025-05-21", "close": 5.26, "volume": 11258260.0}, {"date": "2025-05-22", "close": 5.16, "volume": 12240140.0}, {"date": "2025-05-23", "close": 6.45, "volume": 67071040.0}, {"date": "2025-05-27", "close": 6.58, "volume": 32799930.0}, {"date": "2025-05-28", "close": 6.31, "volume": 15818380.0}, {"date": "2025-05-29", "close": 6.01, "volume": 15511850.0}, {"date": "2025-05-30", "close": 5.93, "volume": 12844130.0}, {"date": "2025-06-02", "close": 5.69, "volume": 11798840.0}, {"date": "2025-06-03", "close": 6.36, "volume": 24202360.0}, {"date": "2025-06-04", "close": 6.15, "volume": 11512840.0}, {"date": "2025-06-05", "close": 6.12, "volume": 13711160.0}, {"date": "2025-06-06", "close": 6.27, "volume": 8502005.0}, {"date": "2025-06-09", "close": 6.61, "volume": 27428540.0}, {"date": "2025-06-10", "close": 6.19, "volume": 16252660.0}, {"date": "2025-06-11", "close": 6.28, "volume": 16488610.0}, {"date": "2025-06-12", "close": 6.23, "volume": 8196895.0}, {"date": "2025-06-13", "close": 6.25, "volume": 9796975.0}, {"date": "2025-06-16", "close": 6.67, "volume": 30107310.0}, {"date": "2025-06-17", "close": 6.63, "volume": 13810060.0}, {"date": "2025-06-18", "close": 6.65, "volume": 8909828.0}, {"date": "2025-06-20", "close": 6.46, "volume": 15026590.0}, {"date": "2025-06-23", "close": 6.59, "volume": 13480680.0}, {"date": "2025-06-24", "close": 6.65, "volume": 12963090.0}, {"date": "2025-06-25", "close": 6.75, "volume": 11880310.0}, {"date": "2025-06-26", "close": 7.05, "volume": 14854930.0}, {"date": "2025-06-27", "close": 6.71, "volume": 18762710.0}, {"date": "2025-06-30", "close": 6.8, "volume": 10804560.0}, {"date": "2025-07-01", "close": 6.55, "volume": 10282050.0}, {"date": "2025-07-02", "close": 6.62, "volume": 9771068.0}, {"date": "2025-07-03", "close": 6.62, "volume": 7089232.0}, {"date": "2025-07-07", "close": 6.57, "volume": 9057678.0}, {"date": "2025-07-08", "close": 6.32, "volume": 11221130.0}, {"date": "2025-07-09", "close": 5.92, "volume": 15839830.0}, {"date": "2025-07-10", "close": 6.27, "volume": 11336230.0}, {"date": "2025-07-11", "close": 6.59, "volume": 10759310.0}, {"date": "2025-07-14", "close": 6.86, "volume": 10013910.0}, {"date": "2025-07-15", "close": 6.98, "volume": 12305020.0}, {"date": "2025-07-16", "close": 7.63, "volume": 27101740.0}, {"date": "2025-07-17", "close": 8.16, "volume": 34900500.0}, {"date": "2025-07-18", "close": 8.03, "volume": 17612490.0}, {"date": "2025-07-21", "close": 8.0, "volume": 13672160.0}, {"date": "2025-07-22", "close": 8.14, "volume": 10575700.0}, {"date": "2025-07-23", "close": 8.5, "volume": 14148170.0}, {"date": "2025-07-24", "close": 8.77, "volume": 14930880.0}, {"date": "2025-07-25", "close": 8.91, "volume": 13840880.0}, {"date": "2025-07-28", "close": 8.99, "volume": 12422770.0}, {"date": "2025-07-29", "close": 8.75, "volume": 11440120.0}, {"date": "2025-07-30", "close": 8.68, "volume": 10956820.0}, {"date": "2025-07-31", "close": 8.67, "volume": 11081880.0}, {"date": "2025-08-01", "close": 8.67, "volume": 13420990.0}, {"date": "2025-08-04", "close": 9.21, "volume": 11438630.0}, {"date": "2025-08-05", "close": 9.5, "volume": 15474960.0}, {"date": "2025-08-06", "close": 9.76, "volume": 13273890.0}, {"date": "2025-08-07", "close": 9.85, "volume": 12107300.0}, {"date": "2025-08-08", "close": 10.18, "volume": 15536090.0}, {"date": "2025-08-11", "close": 9.69, "volume": 13450350.0}, {"date": "2025-08-12", "close": 10.33, "volume": 13691080.0}, {"date": "2025-08-13", "close": 10.22, "volume": 16187680.0}, {"date": "2025-08-14", "close": 10.26, "volume": 8325323.0}, {"date": "2025-08-15", "close": 10.73, "volume": 12922560.0}, {"date": "2025-08-18", "close": 10.6, "volume": 8093872.0}, {"date": "2025-08-19", "close": 9.66, "volume": 15611000.0}, {"date": "2025-08-20", "close": 9.39, "volume": 10821670.0}, {"date": "2025-08-21", "close": 9.62, "volume": 8031928.0}, {"date": "2025-08-22", "close": 10.53, "volume": 16619750.0}, {"date": "2025-08-25", "close": 10.4, "volume": 16759560.0}, {"date": "2025-08-26", "close": 10.7, "volume": 15311110.0}, {"date": "2025-08-27", "close": 10.37, "volume": 8779801.0}, {"date": "2025-08-28", "close": 10.48, "volume": 8739086.0}, {"date": "2025-08-29", "close": 10.69, "volume": 12833410.0}, {"date": "2025-09-02", "close": 10.98, "volume": 11729490.0}, {"date": "2025-09-03", "close": 11.51, "volume": 13825120.0}, {"date": "2025-09-04", "close": 11.28, "volume": 12435410.0}, {"date": "2025-09-05", "close": 11.17, "volume": 11216620.0}, {"date": "2025-09-08", "close": 11.82, "volume": 17183290.0}, {"date": "2025-09-09", "close": 12.09, "volume": 13832580.0}, {"date": "2025-09-10", "close": 12.6, "volume": 15555070.0}, {"date": "2025-09-11", "close": 12.05, "volume": 11766340.0}, {"date": "2025-09-12", "close": 11.87, "volume": 9095031.0}, {"date": "2025-09-15", "close": 13.17, "volume": 22382060.0}, {"date": "2025-09-16", "close": 12.34, "volume": 17612180.0}, {"date": "2025-09-17", "close": 12.24, "volume": 14001960.0}, {"date": "2025-09-18", "close": 12.26, "volume": 30007600.0}, {"date": "2025-09-19", "close": 12.35, "volume": 35212510.0}, {"date": "2025-09-22", "close": 13.42, "volume": 23905110.0}, {"date": "2025-09-23", "close": 13.85, "volume": 23454910.0}, {"date": "2025-09-24", "close": 13.68, "volume": 28531310.0}, {"date": "2025-09-25", "close": 13.44, "volume": 20453530.0}, {"date": "2025-09-26", "close": 13.67, "volume": 14775300.0}, {"date": "2025-09-29", "close": 13.89, "volume": 11209440.0}, {"date": "2025-09-30", "close": 13.34, "volume": 17862450.0}, {"date": "2025-10-01", "close": 12.99, "volume": 16990940.0}, {"date": "2025-10-02", "close": 13.68, "volume": 12669420.0}, {"date": "2025-10-03", "close": 13.21, "volume": 32201680.0}, {"date": "2025-10-06", "close": 13.05, "volume": 17420270.0}, {"date": "2025-10-07", "close": 13.54, "volume": 21020850.0}, {"date": "2025-10-08", "close": 14.0, "volume": 18786470.0}, {"date": "2025-10-09", "close": 13.55, "volume": 15113170.0}, {"date": "2025-10-10", "close": 14.65, "volume": 32236120.0}, {"date": "2025-10-13", "close": 15.32, "volume": 24162920.0}, {"date": "2025-10-14", "close": 15.66, "volume": 19228750.0}, {"date": "2025-10-15", "close": 16.74, "volume": 20278050.0}, {"date": "2025-10-16", "close": 16.0, "volume": 19882830.0}, {"date": "2025-10-17", "close": 14.87, "volume": 19599400.0}, {"date": "2025-10-20", "close": 15.12, "volume": 13793690.0}, {"date": "2025-10-21", "close": 13.51, "volume": 16591470.0}, {"date": "2025-10-22", "close": 13.89, "volume": 18713440.0}, {"date": "2025-10-23", "close": 13.32, "volume": 13083160.0}, {"date": "2025-10-24", "close": 13.66, "volume": 9121641.0}, {"date": "2025-10-27", "close": 13.32, "volume": 11897070.0}, {"date": "2025-10-28", "close": 15.23, "volume": 19717530.0}, {"date": "2025-10-29", "close": 15.58, "volume": 19045120.0}, {"date": "2025-10-30", "close": 15.53, "volume": 9725650.0}, {"date": "2025-10-31", "close": 15.13, "volume": 11834190.0}, {"date": "2025-11-03", "close": 14.0, "volume": 9916582.0}, {"date": "2025-11-04", "close": 13.0, "volume": 10293470.0}, {"date": "2025-11-05", "close": 13.07, "volume": 8920885.0}, {"date": "2025-11-06", "close": 12.22, "volume": 10521690.0}, {"date": "2025-11-07", "close": 12.2, "volume": 16111340.0}, {"date": "2025-11-10", "close": 12.94, "volume": 9866778.0}, {"date": "2025-11-11", "close": 12.4, "volume": 7340996.0}, {"date": "2025-11-12", "close": 12.32, "volume": 7284038.0}, {"date": "2025-11-13", "close": 11.59, "volume": 12351350.0}, {"date": "2025-11-14", "close": 11.59, "volume": 11995580.0}, {"date": "2025-11-17", "close": 11.22, "volume": 10745730.0}, {"date": "2025-11-18", "close": 11.45, "volume": 9377975.0}, {"date": "2025-11-19", "close": 11.98, "volume": 8323842.0}, {"date": "2025-11-20", "close": 11.05, "volume": 10241620.0}, {"date": "2025-11-21", "close": 10.9, "volume": 10949960.0}, {"date": "2025-11-24", "close": 12.09, "volume": 9489203.0}, {"date": "2025-11-25", "close": 12.1, "volume": 6893515.0}, {"date": "2025-11-26", "close": 12.08, "volume": 5837355.0}, {"date": "2025-11-28", "close": 12.27, "volume": 4452618.0}, {"date": "2025-12-01", "close": 11.76, "volume": 6277584.0}, {"date": "2025-12-02", "close": 12.03, "volume": 7267801.0}, {"date": "2025-12-03", "close": 12.95, "volume": 9736060.0}, {"date": "2025-12-04", "close": 14.18, "volume": 12382990.0}, {"date": "2025-12-05", "close": 13.76, "volume": 9287582.0}, {"date": "2025-12-08", "close": 13.65, "volume": 7408544.0}, {"date": "2025-12-09", "close": 13.96, "volume": 8012628.0}, {"date": "2025-12-10", "close": 12.92, "volume": 12838790.0}, {"date": "2025-12-11", "close": 14.15, "volume": 10917720.0}, {"date": "2025-12-12", "close": 12.92, "volume": 11943900.0}, {"date": "2025-12-15", "close": 12.41, "volume": 9889853.0}, {"date": "2025-12-16", "close": 12.14, "volume": 12044010.0}, {"date": "2025-12-17", "close": 11.52, "volume": 11998760.0}, {"date": "2025-12-18", "close": 11.93, "volume": 11096350.0}, {"date": "2025-12-19", "close": 12.39, "volume": 46476590.0}, {"date": "2025-12-22", "close": 12.48, "volume": 7080555.0}, {"date": "2025-12-23", "close": 12.49, "volume": 8347593.0}, {"date": "2025-12-24", "close": 12.39, "volume": 2876534.0}, {"date": "2025-12-26", "close": 12.21, "volume": 4382057.0}, {"date": "2025-12-29", "close": 12.2, "volume": 9184342.0}, {"date": "2025-12-30", "close": 11.77, "volume": 8369178.0}, {"date": "2025-12-31", "close": 11.68, "volume": 7637601.0}, {"date": "2026-01-02", "close": 13.11, "volume": 9206751.0}, {"date": "2026-01-05", "close": 13.99, "volume": 10467070.0}, {"date": "2026-01-06", "close": 14.54, "volume": 10754960.0}, {"date": "2026-01-07", "close": 14.42, "volume": 8957615.0}, {"date": "2026-01-08", "close": 14.57, "volume": 6613529.0}, {"date": "2026-01-09", "close": 14.76, "volume": 9728690.0}, {"date": "2026-01-12", "close": 15.95, "volume": 9295408.0}, {"date": "2026-01-13", "close": 15.55, "volume": 7170761.0}, {"date": "2026-01-14", "close": 17.19, "volume": 16110420.0}, {"date": "2026-01-15", "close": 17.47, "volume": 15389630.0}, {"date": "2026-01-16", "close": 17.87, "volume": 14355720.0}, {"date": "2026-01-20", "close": 18.07, "volume": 14399420.0}, {"date": "2026-01-21", "close": 18.82, "volume": 13388900.0}, {"date": "2026-01-22", "close": 19.86, "volume": 16661000.0}, {"date": "2026-01-23", "close": 18.62, "volume": 16376380.0}, {"date": "2026-01-26", "close": 18.35, "volume": 12350400.0}, {"date": "2026-01-27", "close": 19.2, "volume": 10979490.0}, {"date": "2026-01-28", "close": 20.14, "volume": 13865480.0}, {"date": "2026-01-29", "close": 18.6, "volume": 18808460.0}, {"date": "2026-01-30", "close": 17.24, "volume": 14896980.0}, {"date": "2026-02-02", "close": 16.32, "volume": 12168840.0}, {"date": "2026-02-03", "close": 17.81, "volume": 13091460.0}, {"date": "2026-02-04", "close": 16.1, "volume": 12187540.0}, {"date": "2026-02-05", "close": 15.04, "volume": 10118370.0}, {"date": "2026-02-06", "close": 16.12, "volume": 10900980.0}, {"date": "2026-02-09", "close": 17.1, "volume": 8988226.0}, {"date": "2026-02-10", "close": 16.34, "volume": 8869450.0}, {"date": "2026-02-11", "close": 15.9, "volume": 10029420.0}, {"date": "2026-02-12", "close": 15.21, "volume": 9278324.0}, {"date": "2026-02-13", "close": 15.52, "volume": 7775017.0}, {"date": "2026-02-17", "close": 15.2, "volume": 8648286.0}, {"date": "2026-02-18", "close": 16.0, "volume": 9386904.0}, {"date": "2026-02-19", "close": 16.11, "volume": 6831859.0}, {"date": "2026-02-20", "close": 16.25, "volume": 8332624.0}, {"date": "2026-02-23", "close": 15.97, "volume": 5171989.0}, {"date": "2026-02-24", "close": 16.17, "volume": 8177700.0}, {"date": "2026-02-25", "close": 15.63, "volume": 8327118.0}, {"date": "2026-02-26", "close": 15.38, "volume": 8551638.0}, {"date": "2026-02-27", "close": 15.33, "volume": 7370239.0}, {"date": "2026-03-02", "close": 15.66, "volume": 7265045.0}, {"date": "2026-03-03", "close": 14.56, "volume": 12025050.0}, {"date": "2026-03-04", "close": 15.04, "volume": 7044345.0}, {"date": "2026-03-05", "close": 13.7, "volume": 11001400.0}, {"date": "2026-03-06", "close": 12.93, "volume": 9778733.0}, {"date": "2026-03-09", "close": 13.56, "volume": 15465200.0}, {"date": "2026-03-10", "close": 14.48, "volume": 16263910.0}, {"date": "2026-03-11", "close": 14.15, "volume": 11971970.0}, {"date": "2026-03-12", "close": 14.09, "volume": 10236880.0}, {"date": "2026-03-13", "close": 13.41, "volume": 9713491.0}, {"date": "2026-03-16", "close": 13.5, "volume": 6702221.0}, {"date": "2026-03-17", "close": 13.99, "volume": 7447365.0}, {"date": "2026-03-18", "close": 13.53, "volume": 10327470.0}, {"date": "2026-03-19", "close": 13.28, "volume": 10157280.0}, {"date": "2026-03-20", "close": 12.09, "volume": 29179350.0}, {"date": "2026-03-23", "close": 12.51, "volume": 10427590.0}, {"date": "2026-03-24", "close": 13.19, "volume": 9917293.0}, {"date": "2026-03-25", "close": 13.44, "volume": 7352541.0}, {"date": "2026-03-26", "close": 13.05, "volume": 6802098.0}, {"date": "2026-03-27", "close": 12.92, "volume": 8224576.0}, {"date": "2026-03-30", "close": 12.52, "volume": 10654980.0}, {"date": "2026-03-31", "close": 13.5, "volume": 9446089.0}, {"date": "2026-04-01", "close": 13.43, "volume": 8807225.0}, {"date": "2026-04-02", "close": 13.57, "volume": 7167811.0}, {"date": "2026-04-06", "close": 13.36, "volume": 4203139.0}, {"date": "2026-04-07", "close": 13.11, "volume": 6233038.0}, {"date": "2026-04-08", "close": 13.96, "volume": 9652539.0}, {"date": "2026-04-09", "close": 13.71, "volume": 6291125.0}, {"date": "2026-04-10", "close": 13.53, "volume": 4896620.0}, {"date": "2026-04-13", "close": 13.95, "volume": 8009324.0}, {"date": "2026-04-14", "close": 14.13, "volume": 5361220.0}, {"date": "2026-04-15", "close": 14.82, "volume": 10034310.0}, {"date": "2026-04-16", "close": 15.16, "volume": 8831299.0}, {"date": "2026-04-17", "close": 14.97, "volume": 10644660.0}, {"date": "2026-04-20", "close": 15.13, "volume": 6162959.0}, {"date": "2026-04-21", "close": 14.45, "volume": 7440989.0}, {"date": "2026-04-22", "close": 15.15, "volume": 9292782.0}, {"date": "2026-04-23", "close": 14.95, "volume": 10817250.0}, {"date": "2026-04-24", "close": 14.05, "volume": 8498976.0}, {"date": "2026-04-27", "close": 15.41, "volume": 12409070.0}, {"date": "2026-04-28", "close": 14.46, "volume": 9047026.0}, {"date": "2026-04-29", "close": 13.41, "volume": 10033730.0}, {"date": "2026-04-30", "close": 14.89, "volume": 10544520.0}, {"date": "2026-05-01", "close": 14.94, "volume": 6262778.0}, {"date": "2026-05-04", "close": 14.82, "volume": 8142823.0}, {"date": "2026-05-05", "close": 14.5, "volume": 7683903.0}, {"date": "2026-05-06", "close": 15.77, "volume": 11029760.0}, {"date": "2026-05-07", "close": 15.59, "volume": 9841339.0}, {"date": "2026-05-08", "close": 15.16, "volume": 7211469.0}, {"date": "2026-05-11", "close": 16.47, "volume": 10165230.0}, {"date": "2026-05-12", "close": 15.5, "volume": 9877851.0}, {"date": "2026-05-13", "close": 15.37, "volume": 6322590.0}, {"date": "2026-05-14", "close": 14.81, "volume": 7952777.0}, {"date": "2026-05-15", "close": 13.65, "volume": 9976956.0}, {"date": "2026-05-18", "close": 13.2, "volume": 9204622.0}, {"date": "2026-05-19", "close": 11.91, "volume": 15553040.0}, {"date": "2026-05-20", "close": 12.75, "volume": 11336600.0}, {"date": "2026-05-21", "close": 13.1, "volume": 7889519.0}, {"date": "2026-05-22", "close": 13.02, "volume": 7927550.0}, {"date": "2026-05-26", "close": 13.51, "volume": 9438595.0}, {"date": "2026-05-27", "close": 13.44, "volume": 6837570.0}, {"date": "2026-05-28", "close": 13.55, "volume": 5046524.0}, {"date": "2026-05-29", "close": 13.77, "volume": 8345695.0}, {"date": "2026-06-01", "close": 13.59, "volume": 7934239.0}, {"date": "2026-06-02", "close": 15.44, "volume": 13368440.0}, {"date": "2026-06-03", "close": 14.09, "volume": 10968670.0}, {"date": "2026-06-04", "close": 14.14, "volume": 7548585.0}, {"date": "2026-06-05", "close": 12.65, "volume": 12130220.0}, {"date": "2026-06-08", "close": 12.61, "volume": 10630370.0}, {"date": "2026-06-09", "close": 10.65, "volume": 30368460.0}, {"date": "2026-06-10", "close": 9.42, "volume": 23907410.0}, {"date": "2026-06-11", "close": 10.63, "volume": 15439700.0}, {"date": "2026-06-12", "close": 11.03, "volume": 15807940.0}, {"date": "2026-06-15", "close": 11.77, "volume": 13234960.0}, {"date": "2026-06-16", "close": 11.67, "volume": 9249855.0}, {"date": "2026-06-17", "close": 11.42, "volume": 10510510.0}, {"date": "2026-06-18", "close": 12.01, "volume": 25344950.0}, {"date": "2026-06-22", "close": 11.47, "volume": 10771040.0}, {"date": "2026-06-23", "close": 11.34, "volume": 8776027.0}, {"date": "2026-06-24", "close": 10.9, "volume": 8415563.0}, {"date": "2026-06-25", "close": 10.59, "volume": 7612592.0}, {"date": "2026-06-26", "close": 10.8, "volume": 22225110.0}, {"date": "2026-06-29", "close": 10.83, "volume": 6765357.0}, {"date": "2026-06-30", "close": 10.66, "volume": 6258867.0}, {"date": "2026-07-01", "close": 10.55, "volume": 7773795.0}, {"date": "2026-07-02", "close": 10.77, "volume": 6315383.0}, {"date": "2026-07-06", "close": 10.59, "volume": 6544716.0}, {"date": "2026-07-07", "close": 9.9, "volume": 6372233.0}, {"date": "2026-07-08", "close": 9.93, "volume": 7330910.0}, {"date": "2026-07-09", "close": 10.16, "volume": 5721377.0}, {"date": "2026-07-10", "close": 10.53, "volume": 5897453.0}, {"date": "2026-07-13", "close": 10.07, "volume": 9352517.0}, {"date": "2026-07-14", "close": 10.39, "volume": 5125613.0}, {"date": "2026-07-15", "close": 10.11, "volume": 5277390.0}, {"date": "2026-07-16", "close": 9.33, "volume": 11486050.0}, {"date": "2026-07-17", "close": 9.28, "volume": 10661180.0}, {"date": "2026-07-20", "close": 9.4, "volume": 7248740.0}, {"date": "2026-07-21", "close": 9.55, "volume": 10379420.0}, {"date": "2026-07-22", "close": 9.73, "volume": 9331694.0}, {"date": "2026-07-23", "close": 9.83, "volume": 7792088.0}, {"date": "2026-07-24", "close": 9.51, "volume": 6627376.0}, {"date": "2026-07-27", "close": 9.91, "volume": 6728187.0}, {"date": "2026-07-28", "close": 9.44, "volume": 7883925.0}, {"date": "2026-07-29", "close": 9.04, "volume": 9926471.0}, {"date": "2026-07-30", "close": 9.74, "volume": 7190474.0}, {"date": "2026-07-31", "close": 9.6, "volume": 11700680.0}, {"date": "2026-08-03", "close": 9.97, "volume": 9287777.0}, {"date": "2026-08-04", "close": 10.5, "volume": 9971333.0}, {"date": "2026-08-05", "close": 10.72, "volume": 8728912.0}, {"date": "2026-08-06", "close": 10.76, "volume": 6658706.0}, {"date": "2026-08-07", "close": 11.26, "volume": 8120131.0}], "refreshing": true}