{"ticker": "WULF", "overview": {"cik": "1083301", "ticker": "WULF", "name": "TERAWULF INC.", "industry": "Finance Services", "country": "United States", "sic": "6199", "announcements": [{"form": "4", "date": "2026-09-29", "title": "FORM 4", "accession": "0001628280-26-063883", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-09-25", "title": "Form SCHEDULE 13G", "accession": "0001193125-26-402852", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "FORM 4", "accession": "0001628280-26-063153", "price_sensitive": false}, {"form": "144", "date": "2026-09-22", "title": "Notice of proposed sale", "accession": "0001970673-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001628280-26-062352", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "FORM 4", "accession": "0001628280-26-061623", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001628280-26-061206", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001959173-26-006789", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001628280-26-059897", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0000950142-26-002478", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "FORM 4", "accession": "0001083301-26-000172", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001083301-26-000170", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001083301-26-000169", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-13", "title": "Form SCHEDULE 13G", "accession": "0000895421-26-000270", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-10", "title": "Form SCHEDULE 13G/A", "accession": "0001595888-26-000093", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001083301-26-000166", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001083301-26-000162", "price_sensitive": true}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001083301-26-000154", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001083301-26-000153", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100121-26-000988", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-30", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003109", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-15", "title": "Form SCHEDULE 13G/A", "accession": "0000009631-26-000020", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-06", "title": "FORM 8-K", "accession": "0001104659-26-080583", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-001962", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-001960", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 99949.505, "sell_n": 3, "sell_sum": 5321405.3173, "net": -5221455.8123, "insiders": 4, "first_date": "2026-08-17", "last_date": "2026-09-08"}, "metrics": {"ticker": "WULF", "has_prices": true, "as_of": "2026-09-23", "last": 16.35, "prev_close": 17.33, "change": -0.9799999999999969, "change_pct": -0.05654933641084806, "session_volume": 32099840.0, "vwap_5": 16.860456376469084, "vwap_20": 16.161121643174436, "vwap_60": 17.98661095052163, "vwap_250": 16.965469227024744, "high_52w": 28.98, "low_52w": 10.99, "avg_volume_20": 28202873.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001628280-26-063883", "src": "INSIDERS", "ticker": "WULF", "cik": "1083301", "company": "TERAWULF INC.", "company_raw": "TERAWULF INC.", "who": "Nazar M. Khan", "who_key": "Khan Nazar M.", "role": "Chief Technology Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "C-suite exec files routine paperwork on WULF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1877476/000162828026063883/0001628280-26-063883-index.htm", "trade_date": "2026-09-29", "timestamp": "2026-09-29", "mins": 49848}, {"id": "0001628280-26-061206", "src": "INSIDERS", "ticker": "WULF", "cik": "1083301", "company": "TERAWULF INC.", "company_raw": "TERAWULF INC.", "who": "Catherine J. Motz", "who_key": "Motz Catherine J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 997943.3012999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director sells $998K of WULF", "source_url": "https://www.sec.gov/Archives/edgar/data/1877502/000162828026061206/0001628280-26-061206-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80088}, {"id": "0001628280-26-059897", "src": "INSIDERS", "ticker": "WULF", "cik": "1083301", "company": "TERAWULF INC.", "company_raw": "TERAWULF INC.", "who": "Walter E. Carter", "who_key": "Carter Walter E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1977808.266, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Boardroom sells $2M of WULF", "source_url": "https://www.sec.gov/Archives/edgar/data/1877260/000162828026059897/0001628280-26-059897-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91608}, {"id": "0001083301-26-000172", "src": "INSIDERS", "ticker": "WULF", "cik": "1083301", "company": "TERAWULF INC.", "company_raw": "TERAWULF INC.", "who": "Paul B. Prager", "who_key": "Prager Paul B.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 2345653.75, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CEO offloads $2.3M of WULF", "source_url": "https://www.sec.gov/Archives/edgar/data/1877255/000108330126000172/0001083301-26-000172-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97368}, {"id": "0001083301-26-000170", "src": "INSIDERS", "ticker": "WULF", "cik": "1083301", "company": "TERAWULF INC.", "company_raw": "TERAWULF INC.", "who": "Michael C. Bucella", "who_key": "Bucella Michael C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 99949.505, "score": 39.2, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director buys $100K of WULF", "source_url": "https://www.sec.gov/Archives/edgar/data/1915351/000108330126000170/0001083301-26-000170-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111768}, {"id": "0001083301-26-000169", "src": "INSIDERS", "ticker": "WULF", "cik": "1083301", "company": "TERAWULF INC.", "company_raw": "TERAWULF INC.", "who": "William Joseph Tanimoto", "who_key": "Tanimoto William Joseph", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "C-suite exec files routine paperwork on WULF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2074786/000108330126000169/0001083301-26-000169-index.htm", "trade_date": "2026-08-16", "timestamp": "2026-08-16", "mins": 113208}, {"id": "13DG-0000895421-26-000270", "src": "13DG", "ticker": "WULF", "cik": "1083301", "company": "TERAWULF INC.", "company_raw": "TERAWULF INC.", "who": "Stanley Morgan", "who_key": "MORGAN STANLEY", "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": "Finance Services", "country": "United States", "headline": "MORGAN STANLEY takes a 6.1% passive stake in WULF", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/0000895421-26-000270-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117528}, {"id": "13DG-0001595888-26-000093", "src": "13DG", "ticker": "WULF", "cik": "1083301", "company": "TERAWULF INC.", "company_raw": "TERAWULF INC.", "who": "JANE Street Group, LLC", "who_key": "JANE STREET GROUP, LLC", "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": "Finance Services", "country": "United States", "headline": "JANE STREET GROUP, LLC moves to a 4% passive stake in WULF", "source_url": "https://www.sec.gov/Archives/edgar/data/1595888/0001595888-26-000093-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121848}, {"id": "0001083301-26-000154", "src": "INSIDERS", "ticker": "WULF", "cik": "1083301", "company": "TERAWULF INC.", "company_raw": "TERAWULF INC.", "who": "Kerri M. Langlais", "who_key": "Langlais Kerri M.", "role": "Chief Strategy Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "C-suite exec files routine paperwork on WULF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1877257/000108330126000154/0001083301-26-000154-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131928}, {"id": "0001083301-26-000153", "src": "INSIDERS", "ticker": "WULF", "cik": "1083301", "company": "TERAWULF INC.", "company_raw": "TERAWULF INC.", "who": "Patrick Fleury", "who_key": "Fleury Patrick", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CFO files routine paperwork on WULF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1652256/000108330126000153/0001083301-26-000153-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134808}, {"id": "13DG-0002100121-26-000988", "src": "13DG", "ticker": "WULF", "cik": "1083301", "company": "TERAWULF INC.", "company_raw": "TERAWULF INC.", "who": "Terawulf Inc.", "who_key": "TERAWULF INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "TERAWULF INC. moves to a 4.52% passive stake in WULF", "source_url": "https://www.sec.gov/Archives/edgar/data/1083301/0002100121-26-000988-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136248}, {"id": "13DG-0002012383-26-003109", "src": "13DG", "ticker": "WULF", "cik": "1083301", "company": "TERAWULF INC.", "company_raw": "TERAWULF INC.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "BlackRock, Inc. moves to a 4.5% passive stake in WULF", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003109-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180888}, {"id": "13DG-0000009631-26-000020", "src": "13DG", "ticker": "WULF", "cik": "1083301", "company": "TERAWULF INC.", "company_raw": "TERAWULF INC.", "who": "BANK of NOVA Scotia", "who_key": "BANK OF NOVA SCOTIA", "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": "Finance Services", "country": "United States", "headline": "BANK OF NOVA SCOTIA moves to a 7.7% passive stake in WULF", "source_url": "https://www.sec.gov/Archives/edgar/data/9631/0000009631-26-000020-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-06-30", "mins": 180888}, {"id": "13DG-0001104659-26-067067", "src": "13DG", "ticker": "WULF", "cik": "1083301", "company": "TERAWULF INC.", "company_raw": "TERAWULF INC.", "who": "Citadel Securities GP LLC", "who_key": "Citadel Securities GP LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Citadel Securities GP LLC takes a 5.9% passive stake in WULF", "source_url": "https://www.sec.gov/Archives/edgar/data/1721695/0001104659-26-067067-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-19", "mins": 241368}, {"id": "13DG-0001104659-26-062772", "src": "13DG", "ticker": "WULF", "cik": "1083301", "company": "TERAWULF INC.", "company_raw": "TERAWULF INC.", "who": "Citadel Securities GP LLC", "who_key": "Citadel Securities GP LLC", "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": "Finance Services", "country": "United States", "headline": "Citadel Securities GP LLC moves to a 3.7% passive stake in WULF", "source_url": "https://www.sec.gov/Archives/edgar/data/1721695/0001104659-26-062772-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247128}, {"id": "13DG-0001595888-26-000033", "src": "13DG", "ticker": "WULF", "cik": "1083301", "company": "TERAWULF INC.", "company_raw": "TERAWULF INC.", "who": "JANE Street Group, LLC", "who_key": "JANE STREET GROUP, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "JANE STREET GROUP, LLC takes a 5.8% passive stake in WULF", "source_url": "https://www.sec.gov/Archives/edgar/data/1595888/0001595888-26-000033-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 262968}, {"id": "13DG-0002100121-26-000829", "src": "13DG", "ticker": "WULF", "cik": "1083301", "company": "TERAWULF INC.", "company_raw": "TERAWULF INC.", "who": "Terawulf Inc.", "who_key": "TERAWULF INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "TERAWULF INC. crosses 5% of WULF (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1083301/0002100121-26-000829-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270168}, {"id": "13DG-0000902664-26-001995", "src": "13DG", "ticker": "WULF", "cik": "1083301", "company": "TERAWULF INC.", "company_raw": "TERAWULF INC.", "who": "LONE PINE Capital LLC", "who_key": "LONE PINE CAPITAL LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "LONE PINE CAPITAL LLC crosses 5% of WULF (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1061165/0000902664-26-001995-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290328}, {"id": "13DG-0000102909-26-002407", "src": "13DG", "ticker": "WULF", "cik": "1083301", "company": "TERAWULF INC.", "company_raw": "TERAWULF INC.", "who": "Terawulf Inc.", "who_key": "TERAWULF INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "TERAWULF INC. adjusts its stake in WULF (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1083301/0000102909-26-002407-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317688}], "recent_buys": [{"id": "0001083301-26-000170", "src": "INSIDERS", "ticker": "WULF", "cik": "1083301", "company": "TERAWULF INC.", "company_raw": "TERAWULF INC.", "who": "Michael C. Bucella", "who_key": "Bucella Michael C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 99949.505, "score": 39.2, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director buys $100K of WULF", "source_url": "https://www.sec.gov/Archives/edgar/data/1915351/000108330126000170/0001083301-26-000170-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111768}], "institutional": [{"id": "13DG-0000895421-26-000270", "src": "13DG", "ticker": "WULF", "cik": "1083301", "company": "TERAWULF INC.", "company_raw": "TERAWULF INC.", "who": "Stanley Morgan", "who_key": "MORGAN STANLEY", "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": "Finance Services", "country": "United States", "headline": "MORGAN STANLEY takes a 6.1% passive stake in WULF", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/0000895421-26-000270-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117528}, {"id": "13DG-0001595888-26-000093", "src": "13DG", "ticker": "WULF", "cik": "1083301", "company": "TERAWULF INC.", "company_raw": "TERAWULF INC.", "who": "JANE Street Group, LLC", "who_key": "JANE STREET GROUP, LLC", "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": "Finance Services", "country": "United States", "headline": "JANE STREET GROUP, LLC moves to a 4% passive stake in WULF", "source_url": "https://www.sec.gov/Archives/edgar/data/1595888/0001595888-26-000093-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121848}, {"id": "13DG-0002100121-26-000988", "src": "13DG", "ticker": "WULF", "cik": "1083301", "company": "TERAWULF INC.", "company_raw": "TERAWULF INC.", "who": "Terawulf Inc.", "who_key": "TERAWULF INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "TERAWULF INC. moves to a 4.52% passive stake in WULF", "source_url": "https://www.sec.gov/Archives/edgar/data/1083301/0002100121-26-000988-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136248}, {"id": "13DG-0002012383-26-003109", "src": "13DG", "ticker": "WULF", "cik": "1083301", "company": "TERAWULF INC.", "company_raw": "TERAWULF INC.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "BlackRock, Inc. moves to a 4.5% passive stake in WULF", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003109-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180888}, {"id": "13DG-0000009631-26-000020", "src": "13DG", "ticker": "WULF", "cik": "1083301", "company": "TERAWULF INC.", "company_raw": "TERAWULF INC.", "who": "BANK of NOVA Scotia", "who_key": "BANK OF NOVA SCOTIA", "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": "Finance Services", "country": "United States", "headline": "BANK OF NOVA SCOTIA moves to a 7.7% passive stake in WULF", "source_url": "https://www.sec.gov/Archives/edgar/data/9631/0000009631-26-000020-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-06-30", "mins": 180888}, {"id": "13DG-0001104659-26-067067", "src": "13DG", "ticker": "WULF", "cik": "1083301", "company": "TERAWULF INC.", "company_raw": "TERAWULF INC.", "who": "Citadel Securities GP LLC", "who_key": "Citadel Securities GP LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Citadel Securities GP LLC takes a 5.9% passive stake in WULF", "source_url": "https://www.sec.gov/Archives/edgar/data/1721695/0001104659-26-067067-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-19", "mins": 241368}, {"id": "13DG-0001104659-26-062772", "src": "13DG", "ticker": "WULF", "cik": "1083301", "company": "TERAWULF INC.", "company_raw": "TERAWULF INC.", "who": "Citadel Securities GP LLC", "who_key": "Citadel Securities GP LLC", "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": "Finance Services", "country": "United States", "headline": "Citadel Securities GP LLC moves to a 3.7% passive stake in WULF", "source_url": "https://www.sec.gov/Archives/edgar/data/1721695/0001104659-26-062772-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247128}, {"id": "13DG-0001595888-26-000033", "src": "13DG", "ticker": "WULF", "cik": "1083301", "company": "TERAWULF INC.", "company_raw": "TERAWULF INC.", "who": "JANE Street Group, LLC", "who_key": "JANE STREET GROUP, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "JANE STREET GROUP, LLC takes a 5.8% passive stake in WULF", "source_url": "https://www.sec.gov/Archives/edgar/data/1595888/0001595888-26-000033-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 262968}, {"id": "13DG-0002100121-26-000829", "src": "13DG", "ticker": "WULF", "cik": "1083301", "company": "TERAWULF INC.", "company_raw": "TERAWULF INC.", "who": "Terawulf Inc.", "who_key": "TERAWULF INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "TERAWULF INC. crosses 5% of WULF (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1083301/0002100121-26-000829-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270168}, {"id": "13DG-0000902664-26-001995", "src": "13DG", "ticker": "WULF", "cik": "1083301", "company": "TERAWULF INC.", "company_raw": "TERAWULF INC.", "who": "LONE PINE Capital LLC", "who_key": "LONE PINE CAPITAL LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "LONE PINE CAPITAL LLC crosses 5% of WULF (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1061165/0000902664-26-001995-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290328}, {"id": "13DG-0000102909-26-002407", "src": "13DG", "ticker": "WULF", "cik": "1083301", "company": "TERAWULF INC.", "company_raw": "TERAWULF INC.", "who": "Terawulf Inc.", "who_key": "TERAWULF INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "TERAWULF INC. adjusts its stake in WULF (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1083301/0000102909-26-002407-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317688}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "TeraWulf Inc. - Common Stock", "new_value": "TERAWULF INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001083301", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001083301", "applied": 1, "detected_at": "2026-10-28T17:07:22.538367"}]}, "key_people": [{"who": "Paul B. Prager", "who_key": "Prager Paul B.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 2345653.75, "net": -2345653.75, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2345653.75, "date": "2026-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1877255/000108330126000172/0001083301-26-000172-index.htm"}], "latest": {"action": "SELL", "amount": 2345653.75, "date": "2026-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1877255/000108330126000172/0001083301-26-000172-index.htm"}}, {"who": "Walter E. Carter", "who_key": "Carter Walter E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1977808.266, "net": -1977808.266, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1977808.266, "date": "2026-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1877260/000162828026059897/0001628280-26-059897-index.htm"}], "latest": {"action": "SELL", "amount": 1977808.266, "date": "2026-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1877260/000162828026059897/0001628280-26-059897-index.htm"}}, {"who": "Catherine J. Motz", "who_key": "Motz Catherine J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 997943.3012999999, "net": -997943.3012999999, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 997943.3012999999, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1877502/000162828026061206/0001628280-26-061206-index.htm"}], "latest": {"action": "SELL", "amount": 997943.3012999999, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1877502/000162828026061206/0001628280-26-061206-index.htm"}}, {"who": "Michael C. Bucella", "who_key": "Bucella Michael C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 99949.505, "sold": 0, "net": 99949.505, "trades": 1, "top_score": 39.2, "lean": "buying", "history": [{"action": "BUY", "amount": 99949.505, "date": "2026-08-17", "score": 39.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1915351/000108330126000170/0001083301-26-000170-index.htm"}], "latest": {"action": "BUY", "amount": 99949.505, "date": "2026-08-17", "score": 39.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1915351/000108330126000170/0001083301-26-000170-index.htm"}}], "activity": [{"date": "2026-08-17", "net": 99949.505}, {"date": "2026-08-27", "net": -2345653.75}, {"date": "2026-08-31", "net": -1977808.266}, {"date": "2026-09-08", "net": -997943.3012999999}], "announcements": [{"form": "4", "date": "2026-09-29", "title": "FORM 4", "accession": "0001628280-26-063883", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-09-25", "title": "Form SCHEDULE 13G", "accession": "0001193125-26-402852", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "FORM 4", "accession": "0001628280-26-063153", "price_sensitive": false}, {"form": "144", "date": "2026-09-22", "title": "Notice of proposed sale", "accession": "0001970673-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001628280-26-062352", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "FORM 4", "accession": "0001628280-26-061623", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001628280-26-061206", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001959173-26-006789", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001628280-26-059897", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0000950142-26-002478", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "FORM 4", "accession": "0001083301-26-000172", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001083301-26-000170", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001083301-26-000169", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-13", "title": "Form SCHEDULE 13G", "accession": "0000895421-26-000270", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-10", "title": "Form SCHEDULE 13G/A", "accession": "0001595888-26-000093", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001083301-26-000166", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001083301-26-000162", "price_sensitive": true}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001083301-26-000154", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001083301-26-000153", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100121-26-000988", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-30", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003109", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-15", "title": "Form SCHEDULE 13G/A", "accession": "0000009631-26-000020", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-06", "title": "FORM 8-K", "accession": "0001104659-26-080583", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-001962", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-001960", "price_sensitive": false}], "performance": {"ticker": "WULF", "has_prices": true, "summary": {"n": 1, "avg": -0.07102272727272727, "win_rate": 0.0, "best": -0.07102272727272727, "worst": -0.07102272727272727, "as_of": "2026-09-23"}, "buys": [{"who": "Bucella Michael C.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99949.505, "date": "2026-08-17", "score": 39.2, "ref_price": 17.6, "return": -0.07102272727272727}]}, "price_series": [{"date": "2016-09-23", "close": 10.76, "volume": 192.0}, {"date": "2016-09-26", "close": 10.76, "volume": null}, {"date": "2016-09-27", "close": 10.7501, "volume": 327.0}, {"date": "2016-09-28", "close": 10.7501, "volume": null}, {"date": "2016-09-29", "close": 10.7501, "volume": null}, {"date": "2016-09-30", "close": 10.7501, "volume": null}, {"date": "2016-10-03", "close": 10.7501, "volume": null}, {"date": "2016-10-04", "close": 10.5601, "volume": 512.0}, {"date": "2016-10-05", "close": 10.5601, "volume": null}, {"date": "2016-10-06", "close": 10.7272, "volume": 160.0}, {"date": "2016-10-07", "close": 10.7272, "volume": null}, {"date": "2016-10-10", "close": 10.56, "volume": 300.0}, {"date": "2016-10-11", "close": 10.58, "volume": 470.0}, {"date": "2016-10-12", "close": 10.58, "volume": null}, {"date": "2016-10-13", "close": 10.58, "volume": null}, {"date": "2016-10-14", "close": 10.58, "volume": null}, {"date": "2016-10-17", "close": 10.6, "volume": 5215.0}, {"date": "2016-10-18", "close": 10.9831, "volume": 600.0}, {"date": "2016-10-19", "close": 10.9831, "volume": null}, {"date": "2016-10-20", "close": 10.7575, "volume": 436.0}, {"date": "2016-10-21", "close": 10.7575, "volume": null}, {"date": "2016-10-24", "close": 10.8799, "volume": 1300.0}, {"date": "2016-10-25", "close": 10.7863, "volume": 108.0}, {"date": "2016-10-26", "close": 10.8003, "volume": 250.0}, {"date": "2016-10-27", "close": 10.8003, "volume": null}, {"date": "2016-10-28", "close": 10.615, "volume": 175.0}, {"date": "2016-10-31", "close": 10.8, "volume": 701.0}, {"date": "2016-11-01", "close": 10.8, "volume": null}, {"date": "2016-11-02", "close": 10.8, "volume": null}, {"date": "2016-11-03", "close": 10.8, "volume": null}, {"date": "2016-11-04", "close": 10.7844, "volume": 450.0}, {"date": "2016-11-07", "close": 10.6295, "volume": 1220.0}, {"date": "2016-11-08", "close": 10.7188, "volume": 5790.0}, {"date": "2016-11-09", "close": 10.996, "volume": 100.0}, {"date": "2016-11-10", "close": 10.9894, "volume": 564.0}, {"date": "2016-11-11", "close": 10.9894, "volume": null}, {"date": "2016-11-14", "close": 10.9894, "volume": null}, {"date": "2016-11-15", "close": 10.9894, "volume": null}, {"date": "2016-11-16", "close": 10.82, "volume": 100.0}, {"date": "2016-11-17", "close": 10.82, "volume": null}, {"date": "2016-11-18", "close": 10.82, "volume": null}, {"date": "2016-11-21", "close": 11.2, "volume": 5784.0}, {"date": "2016-11-22", "close": 11.01, "volume": 320.0}, {"date": "2016-11-23", "close": 11.01, "volume": null}, {"date": "2016-11-25", "close": 12.0, "volume": 3898.0}, {"date": "2016-11-28", "close": 11.2234, "volume": 352.0}, {"date": "2016-11-29", "close": 11.2234, "volume": null}, {"date": "2016-11-30", "close": 10.82, "volume": 977.0}, {"date": "2016-12-01", "close": 10.8201, "volume": 1086.0}, {"date": "2016-12-02", "close": 11.9, "volume": 880.0}, {"date": "2016-12-05", "close": 11.498, "volume": 416.0}, {"date": "2016-12-06", "close": 11.03, "volume": 2556.0}, {"date": "2016-12-07", "close": 11.34, "volume": 2053.0}, {"date": "2016-12-08", "close": 11.16, "volume": 1870.0}, {"date": "2016-12-09", "close": 11.16, "volume": null}, {"date": "2016-12-12", "close": 11.16, "volume": null}, {"date": "2016-12-13", "close": 11.4, "volume": 1066.0}, {"date": "2016-12-14", "close": 11.4, "volume": null}, {"date": "2016-12-15", "close": 11.15, "volume": 208.0}, {"date": "2016-12-16", "close": 10.95, "volume": 5062.0}, {"date": "2016-12-19", "close": 10.95, "volume": null}, {"date": "2016-12-20", "close": 11.2, "volume": 850.0}, {"date": "2016-12-21", "close": 11.15, "volume": 1470.0}, {"date": "2016-12-22", "close": 11.37, "volume": 2335.0}, {"date": "2016-12-23", "close": 10.9704, "volume": 395.0}, {"date": "2016-12-27", "close": 10.9704, "volume": null}, {"date": "2016-12-28", "close": 11.689, "volume": 18684.0}, {"date": "2016-12-29", "close": 11.25, "volume": 1378.0}, {"date": "2016-12-30", "close": 11.25, "volume": 63726.0}, {"date": "2017-01-03", "close": 11.1784, "volume": 1740.0}, {"date": "2017-01-04", "close": 11.15, "volume": 5578.0}, {"date": "2017-01-05", "close": 11.15, "volume": null}, {"date": "2017-01-06", "close": 11.15, "volume": null}, {"date": "2017-01-09", "close": 11.15, "volume": 31343.0}, {"date": "2017-01-10", "close": 11.15, "volume": null}, {"date": "2017-01-11", "close": 11.35, "volume": 574.0}, {"date": "2017-01-12", "close": 10.97, "volume": 552.0}, {"date": "2017-01-13", "close": 10.97, "volume": null}, {"date": "2017-01-17", "close": 11.0955, "volume": 1316.0}, {"date": "2017-01-18", "close": 11.0903, "volume": 1496.0}, {"date": "2017-01-19", "close": 11.0903, "volume": null}, {"date": "2017-01-20", "close": 11.0903, "volume": null}, {"date": "2017-01-23", "close": 11.0903, "volume": null}, {"date": "2017-01-24", "close": 11.4668, "volume": 250.0}, {"date": "2017-01-25", "close": 11.2, "volume": 1707.0}, {"date": "2017-01-26", "close": 10.85, "volume": 6435.0}, {"date": "2017-01-27", "close": 10.85, "volume": 510.0}, {"date": "2017-01-30", "close": 10.7717, "volume": 2199.0}, {"date": "2017-01-31", "close": 10.7717, "volume": null}, {"date": "2017-02-01", "close": 10.92, "volume": 1425.0}, {"date": "2017-02-02", "close": 10.952, "volume": 389.0}, {"date": "2017-02-03", "close": 10.75, "volume": 768.0}, {"date": "2017-02-06", "close": 10.75, "volume": null}, {"date": "2017-02-07", "close": 11.0, "volume": 5302.0}, {"date": "2017-02-08", "close": 10.775, "volume": 902.0}, {"date": "2017-02-09", "close": 10.2355, "volume": 7652.0}, {"date": "2017-02-10", "close": 10.3, "volume": 100.0}, {"date": "2017-02-13", "close": 10.4416, "volume": 239.0}, {"date": "2017-02-14", "close": 10.5001, "volume": 523.0}, {"date": "2017-02-15", "close": 10.5001, "volume": null}, {"date": "2017-02-16", "close": 10.2, "volume": 362.0}, {"date": "2017-02-17", "close": 10.2, "volume": 137.0}, {"date": "2017-02-21", "close": 10.25, "volume": 171.0}, {"date": "2017-02-22", "close": 10.25, "volume": 530.0}, {"date": "2017-02-23", "close": 10.25, "volume": 601.0}, {"date": "2017-02-24", "close": 10.25, "volume": null}, {"date": "2017-02-27", "close": 10.099, "volume": 242.0}, {"date": "2017-02-28", "close": 10.1, "volume": 1243.0}, {"date": "2017-03-01", "close": 10.5, "volume": 691.0}, {"date": "2017-03-02", "close": 10.1, "volume": 500.0}, {"date": "2017-03-03", "close": 10.062, "volume": 304.0}, {"date": "2017-03-06", "close": 10.1, "volume": 100.0}, {"date": "2017-03-07", "close": 10.5, "volume": 200.0}, {"date": "2017-03-08", "close": 10.0001, "volume": 1892.0}, {"date": "2017-03-09", "close": 10.0, "volume": 976.0}, {"date": "2017-03-10", "close": 9.7988, "volume": 278.0}, {"date": "2017-03-13", "close": 9.7647, "volume": 103.0}, {"date": "2017-03-14", "close": 9.75, "volume": 530.0}, {"date": "2017-03-15", "close": 9.75, "volume": null}, {"date": "2017-03-16", "close": 9.9, "volume": 2490.0}, {"date": "2017-03-17", "close": 9.9, "volume": null}, {"date": "2017-03-20", "close": 9.9, "volume": 106.0}, {"date": "2017-03-21", "close": 9.9, "volume": 1002.0}, {"date": "2017-03-22", "close": 9.9, "volume": null}, {"date": "2017-03-23", "close": 9.812, "volume": 256.0}, {"date": "2017-03-24", "close": 9.812, "volume": null}, {"date": "2017-03-27", "close": 9.505, "volume": 521.0}, {"date": "2017-03-28", "close": 9.72, "volume": 634.0}, {"date": "2017-03-29", "close": 9.6245, "volume": 911.0}, {"date": "2017-03-30", "close": 9.6245, "volume": null}, {"date": "2017-03-31", "close": 10.04, "volume": 3555.0}, {"date": "2017-04-03", "close": 9.78, "volume": 10572.0}, {"date": "2017-04-04", "close": 9.8699, "volume": 540.0}, {"date": "2017-04-05", "close": 9.7899, "volume": 222.0}, {"date": "2017-04-06", "close": 9.75, "volume": 500.0}, {"date": "2017-04-07", "close": 9.75, "volume": null}, {"date": "2017-04-10", "close": 9.8, "volume": 1275.0}, {"date": "2017-04-11", "close": 9.8, "volume": null}, {"date": "2017-04-12", "close": 9.8, "volume": null}, {"date": "2017-04-13", "close": 10.08, "volume": 1198.0}, {"date": "2017-04-17", "close": 10.08, "volume": null}, {"date": "2017-04-18", "close": 9.3, "volume": 4625.0}, {"date": "2017-04-19", "close": 9.43, "volume": 353.0}, {"date": "2017-04-20", "close": 9.36, "volume": 141.0}, {"date": "2017-04-21", "close": 8.8232, "volume": 1258.0}, {"date": "2017-04-24", "close": 8.848, "volume": 546.0}, {"date": "2017-04-25", "close": 9.35, "volume": 1729.0}, {"date": "2017-04-26", "close": 9.35, "volume": null}, {"date": "2017-04-27", "close": 8.9084, "volume": 1340.0}, {"date": "2017-04-28", "close": 8.7756, "volume": 1853.0}, {"date": "2017-05-01", "close": 8.7198, "volume": 1114.0}, {"date": "2017-05-02", "close": 8.71, "volume": 297.0}, {"date": "2017-05-03", "close": 8.71, "volume": null}, {"date": "2017-05-04", "close": 8.71, "volume": null}, {"date": "2017-05-05", "close": 8.62, "volume": 387.0}, {"date": "2017-05-08", "close": 8.62, "volume": null}, {"date": "2017-05-09", "close": 8.5887, "volume": 1078.0}, {"date": "2017-05-10", "close": 8.93, "volume": 2853.0}, {"date": "2017-05-11", "close": 8.949, "volume": 551.0}, {"date": "2017-05-12", "close": 8.949, "volume": null}, {"date": "2017-05-15", "close": 8.84, "volume": 2832.0}, {"date": "2017-05-16", "close": 8.84, "volume": null}, {"date": "2017-05-17", "close": 8.825, "volume": 4991.0}, {"date": "2017-05-18", "close": 8.484, "volume": 1665.0}, {"date": "2017-05-19", "close": 8.08, "volume": 17949.0}, {"date": "2017-05-22", "close": 8.0, "volume": 4579.0}, {"date": "2017-05-23", "close": 8.0, "volume": 575.0}, {"date": "2017-05-24", "close": 7.81, "volume": 4000.0}, {"date": "2017-05-25", "close": 7.89, "volume": 4388.0}, {"date": "2017-05-26", "close": 7.998, "volume": 1169.0}, {"date": "2017-05-30", "close": 7.78, "volume": 927.0}, {"date": "2017-05-31", "close": 7.78, "volume": null}, {"date": "2017-06-01", "close": 7.55, "volume": 4109.0}, {"date": "2017-06-02", "close": 7.9773, "volume": 772.0}, {"date": "2017-06-05", "close": 7.49, "volume": 5399.0}, {"date": "2017-06-06", "close": 7.79, "volume": 313.0}, {"date": "2017-06-07", "close": 7.74, "volume": 22395.0}, {"date": "2017-06-08", "close": 7.7501, "volume": 4902.0}, {"date": "2017-06-09", "close": 7.65, "volume": 3666.0}, {"date": "2017-06-12", "close": 8.1592, "volume": 3499.0}, {"date": "2017-06-13", "close": 8.15, "volume": 2929.0}, {"date": "2017-06-14", "close": 8.022, "volume": 2049.0}, {"date": "2017-06-15", "close": 8.3266, "volume": 3666.0}, {"date": "2017-06-16", "close": 8.12, "volume": 3545.0}, {"date": "2017-06-19", "close": 8.1, "volume": 4253.0}, {"date": "2017-06-20", "close": 8.19, "volume": 811.0}, {"date": "2017-06-21", "close": 8.5, "volume": 5352.0}, {"date": "2017-06-22", "close": 8.5, "volume": null}, {"date": "2017-06-23", "close": 8.3083, "volume": 6593.0}, {"date": "2017-06-26", "close": 8.3717, "volume": 5657.0}, {"date": "2017-06-27", "close": 9.0, "volume": 739.0}, {"date": "2017-06-28", "close": 8.6, "volume": 8726.0}, {"date": "2017-06-29", "close": 8.3064, "volume": 8070.0}, {"date": "2017-06-30", "close": 8.9792, "volume": 13410.0}, {"date": "2017-07-03", "close": 8.67, "volume": 4610.0}, {"date": "2017-07-05", "close": 9.0, "volume": 12299.0}, {"date": "2017-07-06", "close": 9.1, "volume": 10355.0}, {"date": "2017-07-07", "close": 8.6, "volume": 10424.0}, {"date": "2017-07-10", "close": 8.59, "volume": 11553.0}, {"date": "2017-07-11", "close": 8.7999, "volume": 10822.0}, {"date": "2017-07-12", "close": 8.8, "volume": 2541.0}, {"date": "2017-07-13", "close": 8.8, "volume": 438.0}, {"date": "2017-07-14", "close": 9.0, "volume": 6797.0}, {"date": "2017-07-17", "close": 8.8, "volume": 13334.0}, {"date": "2017-07-18", "close": 8.5671, "volume": 2392.0}, {"date": "2017-07-19", "close": 8.61, "volume": 1563.0}, {"date": "2017-07-20", "close": 8.93, "volume": 1801.0}, {"date": "2017-07-21", "close": 8.551, "volume": 3150.0}, {"date": "2017-07-24", "close": 8.66, "volume": 5250.0}, {"date": "2017-07-25", "close": 8.67, "volume": 1646.0}, {"date": "2017-07-26", "close": 8.8672, "volume": 850.0}, {"date": "2017-07-27", "close": 8.9134, "volume": 2275.0}, {"date": "2017-07-28", "close": 9.002, "volume": 2237.0}, {"date": "2017-07-31", "close": 9.0135, "volume": 2117.0}, {"date": "2017-08-01", "close": 9.05, "volume": 4751.0}, {"date": "2017-08-02", "close": 9.2682, "volume": 2300.0}, {"date": "2017-08-03", "close": 9.0577, "volume": 2103.0}, {"date": "2017-08-04", "close": 9.0545, "volume": 2729.0}, {"date": "2017-08-07", "close": 9.0901, "volume": 1706.0}, {"date": "2017-08-08", "close": 9.0901, "volume": null}, {"date": "2017-08-09", "close": 8.8436, "volume": 3182.0}, {"date": "2017-08-10", "close": 8.8832, "volume": 621.0}, {"date": "2017-08-11", "close": 8.7632, "volume": 3207.0}, {"date": "2017-08-14", "close": 8.7527, "volume": 8141.0}, {"date": "2017-08-15", "close": 8.7, "volume": 2363.0}, {"date": "2017-08-16", "close": 8.74, "volume": 3828.0}, {"date": "2017-08-17", "close": 8.8865, "volume": 1009.0}, {"date": "2017-08-18", "close": 8.6369, "volume": 4100.0}, {"date": "2017-08-21", "close": 8.68, "volume": 6436.0}, {"date": "2017-08-22", "close": 8.61, "volume": 1576.0}, {"date": "2017-08-23", "close": 8.6987, "volume": 1086.0}, {"date": "2017-08-24", "close": 8.55, "volume": 2165.0}, {"date": "2017-08-25", "close": 8.67, "volume": 4758.0}, {"date": "2017-08-28", "close": 8.72, "volume": 537.0}, {"date": "2017-08-29", "close": 8.66, "volume": 10100.0}, {"date": "2017-08-30", "close": 8.66, "volume": null}, {"date": "2017-08-31", "close": 8.65, "volume": 5174.0}, {"date": "2017-09-01", "close": 8.635, "volume": 207.0}, {"date": "2017-09-05", "close": 8.63, "volume": 2265.0}, {"date": "2017-09-06", "close": 8.63, "volume": null}, {"date": "2017-09-07", "close": 8.63, "volume": null}, {"date": "2017-09-08", "close": 8.81, "volume": 2632.0}, {"date": "2017-09-11", "close": 8.39, "volume": 6392.0}, {"date": "2017-09-12", "close": 8.61, "volume": 386.0}, {"date": "2017-09-13", "close": 8.5, "volume": 858.0}, {"date": "2017-09-14", "close": 8.76, "volume": 4515.0}, {"date": "2017-09-15", "close": 8.21, "volume": 8745.0}, {"date": "2017-09-18", "close": 8.4, "volume": 1995.0}, {"date": "2017-09-19", "close": 8.4, "volume": null}, {"date": "2017-09-20", "close": 8.47, "volume": 3173.0}, {"date": "2017-09-21", "close": 8.47, "volume": null}, {"date": "2017-09-22", "close": 8.51, "volume": 3998.0}, {"date": "2017-09-25", "close": 8.3, "volume": 6892.0}, {"date": "2017-09-26", "close": 8.41, "volume": 3076.0}, {"date": "2017-09-27", "close": 8.41, "volume": null}, {"date": "2017-09-28", "close": 8.41, "volume": null}, {"date": "2017-09-29", "close": 8.24, "volume": 12111.0}, {"date": "2017-10-02", "close": 8.34, "volume": 3839.0}, {"date": "2017-10-03", "close": 8.32, "volume": 442.0}, {"date": "2017-10-04", "close": 8.49, "volume": 1890.0}, {"date": "2017-10-05", "close": 8.22, "volume": 2179.0}, {"date": "2017-10-06", "close": 8.45, "volume": 6995.0}, {"date": "2017-10-09", "close": 8.45, "volume": null}, {"date": "2017-10-10", "close": 8.8, "volume": 3635.0}, {"date": "2017-10-11", "close": 8.5489, "volume": 6043.0}, {"date": "2017-10-12", "close": 8.5489, "volume": null}, {"date": "2017-10-13", "close": 8.6031, "volume": 110.0}, {"date": "2017-10-16", "close": 8.37, "volume": 1094.0}, {"date": "2017-10-17", "close": 8.49, "volume": 2057.0}, {"date": "2017-10-18", "close": 8.39, "volume": 834.0}, {"date": "2017-10-19", "close": 8.39, "volume": 131.0}, {"date": "2017-10-20", "close": 8.5, "volume": 408.0}, {"date": "2017-10-23", "close": 8.02, "volume": 2856.0}, {"date": "2017-10-24", "close": 8.02, "volume": null}, {"date": "2017-10-25", "close": 8.156, "volume": 1800.0}, {"date": "2017-10-26", "close": 8.156, "volume": null}, {"date": "2017-10-27", "close": 8.0, "volume": 3207.0}, {"date": "2017-10-30", "close": 8.0, "volume": null}, {"date": "2017-10-31", "close": 8.2, "volume": 300.0}, {"date": "2017-11-01", "close": 8.0, "volume": 104.0}, {"date": "2017-11-02", "close": 8.25, "volume": 1314.0}, {"date": "2017-11-03", "close": 8.0, "volume": 2504.0}, {"date": "2017-11-06", "close": 8.0, "volume": null}, {"date": "2017-11-07", "close": 7.9, "volume": 1500.0}, {"date": "2017-11-08", "close": 8.1621, "volume": 203.0}, {"date": "2017-11-09", "close": 7.8251, "volume": 358.0}, {"date": "2017-11-10", "close": 7.551, "volume": 8786.0}, {"date": "2017-11-13", "close": 7.8401, "volume": 11244.0}, {"date": "2017-11-14", "close": 7.6854, "volume": 491.0}, {"date": "2017-11-15", "close": 7.8772, "volume": 438.0}, {"date": "2017-11-16", "close": 7.6, "volume": 112.0}, {"date": "2017-11-17", "close": 7.9, "volume": 10713.0}, {"date": "2017-11-20", "close": 7.65, "volume": 13116.0}, {"date": "2017-11-21", "close": 7.65, "volume": 13328.0}, {"date": "2017-11-22", "close": 7.6836, "volume": 528.0}, {"date": "2017-11-24", "close": 7.6907, "volume": 403.0}, {"date": "2017-11-27", "close": 7.6907, "volume": null}, {"date": "2017-11-28", "close": 7.56, "volume": 8226.0}, {"date": "2017-11-29", "close": 7.57, "volume": 812.0}, {"date": "2017-11-30", "close": 7.719, "volume": 6426.0}, {"date": "2017-12-01", "close": 7.719, "volume": null}, {"date": "2017-12-04", "close": 7.719, "volume": null}, {"date": "2017-12-05", "close": 7.6353, "volume": 530.0}, {"date": "2017-12-06", "close": 7.98, "volume": 7121.0}, {"date": "2017-12-07", "close": 7.9372, "volume": 6134.0}, {"date": "2017-12-08", "close": 7.8, "volume": 1364.0}, {"date": "2017-12-11", "close": 7.8, "volume": 5934.0}, {"date": "2017-12-12", "close": 8.1, "volume": 8467.0}, {"date": "2017-12-13", "close": 7.906, "volume": 5162.0}, {"date": "2017-12-14", "close": 7.906, "volume": null}, {"date": "2017-12-15", "close": 7.906, "volume": null}, {"date": "2017-12-18", "close": 7.65, "volume": 2131.0}, {"date": "2017-12-19", "close": 7.96, "volume": 601.0}, {"date": "2017-12-20", "close": 7.6304, "volume": 5557.0}, {"date": "2017-12-21", "close": 7.8, "volume": 10120.0}, {"date": "2017-12-22", "close": 8.0041, "volume": 3266.0}, {"date": "2017-12-26", "close": 7.83, "volume": 7367.0}, {"date": "2017-12-27", "close": 7.7, "volume": 10308.0}, {"date": "2017-12-28", "close": 7.79, "volume": 1290.0}, {"date": "2017-12-29", "close": 7.52, "volume": 280.0}, {"date": "2018-01-02", "close": 7.76, "volume": 6541.0}, {"date": "2018-01-03", "close": 7.75, "volume": 13189.0}, {"date": "2018-01-04", "close": 7.75, "volume": 3103.0}, {"date": "2018-01-05", "close": 7.74, "volume": 3205.0}, {"date": "2018-01-08", "close": 7.72, "volume": 12471.0}, {"date": "2018-01-09", "close": 7.72, "volume": 200.0}, {"date": "2018-01-10", "close": 7.6, "volume": 2317.0}, {"date": "2018-01-11", "close": 7.7, "volume": 8737.0}, {"date": "2018-01-12", "close": 7.77, "volume": 3589.0}, {"date": "2018-01-16", "close": 7.77, "volume": null}, {"date": "2018-01-17", "close": 7.7, "volume": 13612.0}, {"date": "2018-01-18", "close": 8.0118, "volume": 21076.0}, {"date": "2018-01-19", "close": 7.62, "volume": 22518.0}, {"date": "2018-01-22", "close": 8.05, "volume": 8080.0}, {"date": "2018-01-23", "close": 7.9999, "volume": 2878.0}, {"date": "2018-01-24", "close": 7.8305, "volume": 963.0}, {"date": "2018-01-25", "close": 7.8305, "volume": null}, {"date": "2018-01-26", "close": 8.08, "volume": 826.0}, {"date": "2018-01-29", "close": 8.15, "volume": 801.0}, {"date": "2018-01-30", "close": 8.15, "volume": null}, {"date": "2018-01-31", "close": 8.0101, "volume": 416.0}, {"date": "2018-02-01", "close": 8.0501, "volume": 200.0}, {"date": "2018-02-02", "close": 8.0501, "volume": null}, {"date": "2018-02-05", "close": 8.34, "volume": 223.0}, {"date": "2018-02-06", "close": 8.1, "volume": 2112.0}, {"date": "2018-02-07", "close": 7.66, "volume": 327.0}, {"date": "2018-02-08", "close": 7.75, "volume": 468.0}, {"date": "2018-02-09", "close": 7.5, "volume": 10868.0}, {"date": "2018-02-12", "close": 7.77, "volume": 214.0}, {"date": "2018-02-13", "close": 7.79, "volume": 291.0}, {"date": "2018-02-14", "close": 7.8, "volume": 306.0}, {"date": "2018-02-15", "close": 7.8, "volume": null}, {"date": "2018-02-16", "close": 7.8, "volume": null}, {"date": "2018-02-20", "close": 7.92, "volume": 955.0}, {"date": "2018-02-21", "close": 7.92, "volume": null}, {"date": "2018-02-22", "close": 8.9201, "volume": 32836.0}, {"date": "2018-02-23", "close": 9.2295, "volume": 9091.0}, {"date": "2018-02-26", "close": 10.533, "volume": 38187.0}, {"date": "2018-02-27", "close": 10.3013, "volume": 3395.0}, {"date": "2018-02-28", "close": 10.0, "volume": 8485.0}, {"date": "2018-03-01", "close": 10.101, "volume": 1224.0}, {"date": "2018-03-02", "close": 10.1515, "volume": 12528.0}, {"date": "2018-03-05", "close": 10.0101, "volume": 354.0}, {"date": "2018-03-06", "close": 10.38, "volume": 1623.0}, {"date": "2018-03-07", "close": 10.4299, "volume": 2938.0}, {"date": "2018-03-08", "close": 10.01, "volume": 721.0}, {"date": "2018-03-09", "close": 9.0, "volume": 7798.0}, {"date": "2018-03-12", "close": 9.56, "volume": 4867.0}, {"date": "2018-03-13", "close": 9.566, "volume": 2736.0}, {"date": "2018-03-14", "close": 9.5, "volume": 5096.0}, {"date": "2018-03-15", "close": 9.3501, "volume": 3483.0}, {"date": "2018-03-16", "close": 9.57, "volume": 209.0}, {"date": "2018-03-19", "close": 9.35, "volume": 502.0}, {"date": "2018-03-20", "close": 9.0, "volume": 2951.0}, {"date": "2018-03-21", "close": 8.768, "volume": 2361.0}, {"date": "2018-03-22", "close": 8.7, "volume": 4705.0}, {"date": "2018-03-23", "close": 8.757, "volume": 973.0}, {"date": "2018-03-26", "close": 8.6, "volume": 1079.0}, {"date": "2018-03-27", "close": 8.894, "volume": 4985.0}, {"date": "2018-03-28", "close": 8.869, "volume": 2417.0}, {"date": "2018-03-29", "close": 8.8, "volume": 1010.0}, {"date": "2018-04-02", "close": 8.8, "volume": null}, {"date": "2018-04-03", "close": 8.65, "volume": 5998.0}, {"date": "2018-04-04", "close": 8.975, "volume": 7681.0}, {"date": "2018-04-05", "close": 8.975, "volume": null}, {"date": "2018-04-06", "close": 8.75, "volume": 566.0}, {"date": "2018-04-09", "close": 9.1917, "volume": 5486.0}, {"date": "2018-04-10", "close": 9.29, "volume": 14037.0}, {"date": "2018-04-11", "close": 9.1853, "volume": 6463.0}, {"date": "2018-04-12", "close": 9.133, "volume": 13999.0}, {"date": "2018-04-13", "close": 9.133, "volume": null}, {"date": "2018-04-16", "close": 9.17, "volume": 546.0}, {"date": "2018-04-17", "close": 9.2, "volume": 194.0}, {"date": "2018-04-18", "close": 9.901, "volume": 502.0}, {"date": "2018-04-19", "close": 9.088, "volume": 2425.0}, {"date": "2018-04-20", "close": 9.38, "volume": 735.0}, {"date": "2018-04-23", "close": 8.9488, "volume": 156.0}, {"date": "2018-04-24", "close": 8.8, "volume": 345.0}, {"date": "2018-04-25", "close": 8.8, "volume": 352.0}, {"date": "2018-04-26", "close": 8.63, "volume": 3265.0}, {"date": "2018-04-27", "close": 8.4141, "volume": 10496.0}, {"date": "2018-04-30", "close": 8.3, "volume": 2890.0}, {"date": "2018-05-01", "close": 8.25, "volume": 6636.0}, {"date": "2018-05-02", "close": 8.25, "volume": null}, {"date": "2018-05-03", "close": 8.25, "volume": null}, {"date": "2018-05-04", "close": 8.25, "volume": null}, {"date": "2018-05-07", "close": 8.13, "volume": 4808.0}, {"date": "2018-05-08", "close": 8.52, "volume": 9965.0}, {"date": "2018-05-09", "close": 8.7, "volume": 10306.0}, {"date": "2018-05-10", "close": 8.63, "volume": 10991.0}, {"date": "2018-05-11", "close": 9.15, "volume": 6030.0}, {"date": "2018-05-14", "close": 9.1574, "volume": 9897.0}, {"date": "2018-05-15", "close": 9.2, "volume": 6254.0}, {"date": "2018-05-16", "close": 9.07, "volume": 5261.0}, {"date": "2018-05-17", "close": 9.45, "volume": 14543.0}, {"date": "2018-05-18", "close": 9.36, "volume": 725.0}, {"date": "2018-05-21", "close": 9.25, "volume": 14271.0}, {"date": "2018-05-22", "close": 9.31, "volume": 12552.0}, {"date": "2018-05-23", "close": 9.25, "volume": 2805.0}, {"date": "2018-05-24", "close": 9.67, "volume": 22820.0}, {"date": "2018-05-25", "close": 9.25, "volume": 15357.0}, {"date": "2018-05-29", "close": 9.45, "volume": 6398.0}, {"date": "2018-05-30", "close": 9.6003, "volume": 367.0}, {"date": "2018-05-31", "close": 9.4571, "volume": 1261.0}, {"date": "2018-06-01", "close": 9.67, "volume": 6422.0}, {"date": "2018-06-04", "close": 9.57, "volume": 12657.0}, {"date": "2018-06-05", "close": 10.18, "volume": 28988.0}, {"date": "2018-06-06", "close": 10.75, "volume": 2925.0}, {"date": "2018-06-07", "close": 10.888, "volume": 2181.0}, {"date": "2018-06-08", "close": 10.888, "volume": null}, {"date": "2018-06-11", "close": 10.5698, "volume": 779.0}, {"date": "2018-06-12", "close": 10.4993, "volume": 104.0}, {"date": "2018-06-13", "close": 10.55, "volume": 1258.0}, {"date": "2018-06-14", "close": 10.89, "volume": 151.0}, {"date": "2018-06-15", "close": 10.89, "volume": 6132.0}, {"date": "2018-06-18", "close": 10.85, "volume": 4102.0}, {"date": "2018-06-19", "close": 10.43, "volume": 6531.0}, {"date": "2018-06-20", "close": 10.5, "volume": 6750.0}, {"date": "2018-06-21", "close": 10.6357, "volume": 3595.0}, {"date": "2018-06-22", "close": 10.5001, "volume": 1512.0}, {"date": "2018-06-25", "close": 10.5001, "volume": null}, {"date": "2018-06-26", "close": 10.6544, "volume": 1107.0}, {"date": "2018-06-27", "close": 10.5, "volume": 4454.0}, {"date": "2018-06-28", "close": 10.8365, "volume": 2571.0}, {"date": "2018-06-29", "close": 10.6953, "volume": 350.0}, {"date": "2018-07-02", "close": 10.8, "volume": 412.0}, {"date": "2018-07-03", "close": 10.5, "volume": 1001.0}, {"date": "2018-07-05", "close": 10.5, "volume": null}, {"date": "2018-07-06", "close": 10.6452, "volume": 122.0}, {"date": "2018-07-09", "close": 10.5626, "volume": 142.0}, {"date": "2018-07-10", "close": 10.7422, "volume": 1425.0}, {"date": "2018-07-11", "close": 10.2, "volume": 1169.0}, {"date": "2018-07-12", "close": 10.15, "volume": 5400.0}, {"date": "2018-07-13", "close": 10.2, "volume": 6207.0}, {"date": "2018-07-16", "close": 10.2, "volume": 128.0}, {"date": "2018-07-17", "close": 10.2, "volume": null}, {"date": "2018-07-18", "close": 10.2003, "volume": 1002.0}, {"date": "2018-07-19", "close": 10.2003, "volume": null}, {"date": "2018-07-20", "close": 10.2003, "volume": null}, {"date": "2018-07-23", "close": 10.3, "volume": 877.0}, {"date": "2018-07-24", "close": 10.2665, "volume": 1280.0}, {"date": "2018-07-25", "close": 10.2665, "volume": null}, {"date": "2018-07-26", "close": 10.25, "volume": 200.0}, {"date": "2018-07-27", "close": 10.25, "volume": null}, {"date": "2018-07-30", "close": 10.25, "volume": null}, {"date": "2018-07-31", "close": 10.25, "volume": null}, {"date": "2018-08-01", "close": 10.25, "volume": null}, {"date": "2018-08-02", "close": 10.0, "volume": 2004.0}, {"date": "2018-08-03", "close": 10.3, "volume": 1547.0}, {"date": "2018-08-06", "close": 9.51, "volume": 3647.0}, {"date": "2018-08-07", "close": 9.45, "volume": 9550.0}, {"date": "2018-08-08", "close": 9.7, "volume": 4271.0}, {"date": "2018-08-09", "close": 9.7, "volume": null}, {"date": "2018-08-10", "close": 9.7, "volume": null}, {"date": "2018-08-13", "close": 10.94, "volume": 3278.0}, {"date": "2018-08-14", "close": 10.1, "volume": 7159.0}, {"date": "2018-08-15", "close": 10.0, "volume": 2171.0}, {"date": "2018-08-16", "close": 10.0, "volume": null}, {"date": "2018-08-17", "close": 10.4541, "volume": 222.0}, {"date": "2018-08-20", "close": 11.09, "volume": 732.0}, {"date": "2018-08-21", "close": 10.0301, "volume": 2430.0}, {"date": "2018-08-22", "close": 10.0301, "volume": null}, {"date": "2018-08-23", "close": 10.0301, "volume": null}, {"date": "2018-08-24", "close": 10.0301, "volume": null}, {"date": "2018-08-27", "close": 10.25, "volume": 1045.0}, {"date": "2018-08-28", "close": 10.26, "volume": 429.0}, {"date": "2018-08-29", "close": 10.385, "volume": 561.0}, {"date": "2018-08-30", "close": 11.253, "volume": 11416.0}, {"date": "2018-08-31", "close": 10.9274, "volume": 466.0}, {"date": "2018-09-04", "close": 11.0, "volume": 539.0}, {"date": "2018-09-05", "close": 10.25, "volume": 639.0}, {"date": "2018-09-06", "close": 10.5, "volume": 503.0}, {"date": "2018-09-07", "close": 10.5, "volume": null}, {"date": "2018-09-10", "close": 9.85, "volume": 2156.0}, {"date": "2018-09-11", "close": 10.0, "volume": 968.0}, {"date": "2018-09-12", "close": 10.0001, "volume": 19276.0}, {"date": "2018-09-13", "close": 10.5, "volume": 7323.0}, {"date": "2018-09-14", "close": 10.5, "volume": 307.0}, {"date": "2018-09-17", "close": 10.5, "volume": 951.0}, {"date": "2018-09-18", "close": 10.5, "volume": null}, {"date": "2018-09-19", "close": 10.5, "volume": 795.0}, {"date": "2018-09-20", "close": 10.5, "volume": 214.0}, {"date": "2018-09-21", "close": 12.99, "volume": 5850.0}, {"date": "2018-09-24", "close": 11.75, "volume": 690.0}, {"date": "2018-09-25", "close": 12.475, "volume": 1845.0}, {"date": "2018-09-26", "close": 12.475, "volume": null}, {"date": "2018-09-27", "close": 12.5, "volume": 1033.0}, {"date": "2018-09-28", "close": 12.5, "volume": null}, {"date": "2018-10-01", "close": 11.0, "volume": 2212.0}, {"date": "2018-10-02", "close": 11.0, "volume": null}, {"date": "2018-10-03", "close": 11.75, "volume": 1602.0}, {"date": "2018-10-04", "close": 12.47, "volume": 444.0}, {"date": "2018-10-05", "close": 12.5, "volume": 218.0}, {"date": "2018-10-08", "close": 12.5, "volume": null}, {"date": "2018-10-09", "close": 12.5, "volume": null}, {"date": "2018-10-10", "close": 12.5, "volume": null}, {"date": "2018-10-11", "close": 10.7501, "volume": 2920.0}, {"date": "2018-10-12", "close": 10.7501, "volume": null}, {"date": "2018-10-15", "close": 10.37, "volume": 2120.0}, {"date": "2018-10-16", "close": 10.25, "volume": 1121.0}, {"date": "2018-10-17", "close": 10.25, "volume": 1221.0}, {"date": "2018-10-18", "close": 10.01, "volume": 537.0}, {"date": "2018-10-19", "close": 10.0, "volume": 2220.0}, {"date": "2018-10-22", "close": 9.7625, "volume": 579.0}, {"date": "2018-10-23", "close": 9.7625, "volume": null}, {"date": "2018-10-24", "close": 9.825, "volume": 2369.0}, {"date": "2018-10-25", "close": 9.825, "volume": null}, {"date": "2018-10-26", "close": 9.9, "volume": 1309.0}, {"date": "2018-10-29", "close": 9.9, "volume": null}, {"date": "2018-10-30", "close": 9.9, "volume": null}, {"date": "2018-10-31", "close": 9.6, "volume": 502.0}, {"date": "2018-11-01", "close": 9.6, "volume": null}, {"date": "2018-11-02", "close": 9.6, "volume": null}, {"date": "2018-11-05", "close": 9.6, "volume": null}, {"date": "2018-11-06", "close": 9.0, "volume": 1464.0}, {"date": "2018-11-07", "close": 9.0, "volume": null}, {"date": "2018-11-08", "close": 9.0, "volume": null}, {"date": "2018-11-09", "close": 9.0, "volume": null}, {"date": "2018-11-12", "close": 9.14, "volume": 1452.0}, {"date": "2018-11-13", "close": 9.14, "volume": null}, {"date": "2018-11-14", "close": 9.14, "volume": null}, {"date": "2018-11-15", "close": 9.14, "volume": null}, {"date": "2018-11-16", "close": 9.14, "volume": null}, {"date": "2018-11-19", "close": 9.106, "volume": 563.0}, {"date": "2018-11-20", "close": 9.2245, "volume": 100.0}, {"date": "2018-11-21", "close": 9.0, "volume": 3104.0}, {"date": "2018-11-23", "close": 9.0, "volume": null}, {"date": "2018-11-26", "close": 9.0, "volume": null}, {"date": "2018-11-27", "close": 9.0, "volume": null}, {"date": "2018-11-28", "close": 10.0854, "volume": 485.0}, {"date": "2018-11-29", "close": 10.0854, "volume": null}, {"date": "2018-11-30", "close": 10.0854, "volume": null}, {"date": "2018-12-03", "close": 10.0854, "volume": null}, {"date": "2018-12-04", "close": 10.0854, "volume": null}, {"date": "2018-12-06", "close": 9.29, "volume": 6110.0}, {"date": "2018-12-07", "close": 9.0, "volume": 3592.0}, {"date": "2018-12-10", "close": 9.0555, "volume": 1919.0}, {"date": "2018-12-11", "close": 8.94, "volume": 1065.0}, {"date": "2018-12-12", "close": 8.94, "volume": null}, {"date": "2018-12-13", "close": 8.94, "volume": null}, {"date": "2018-12-14", "close": 9.025, "volume": 5605.0}, {"date": "2018-12-17", "close": 9.025, "volume": null}, {"date": "2018-12-18", "close": 9.025, "volume": null}, {"date": "2018-12-19", "close": 9.025, "volume": null}, {"date": "2018-12-20", "close": 8.8, "volume": 266.0}, {"date": "2018-12-21", "close": 8.8225, "volume": 416.0}, {"date": "2018-12-24", "close": 8.792, "volume": 1968.0}, {"date": "2018-12-26", "close": 8.0, "volume": 4541.0}, {"date": "2018-12-27", "close": 8.042, "volume": 1361.0}, {"date": "2018-12-28", "close": 8.33, "volume": 465.0}, {"date": "2018-12-31", "close": 8.432, "volume": 395.0}, {"date": "2019-01-02", "close": 8.677, "volume": 501.0}, {"date": "2019-01-03", "close": 8.677, "volume": null}, {"date": "2019-01-04", "close": 8.677, "volume": null}, {"date": "2019-01-07", "close": 8.677, "volume": null}, {"date": "2019-01-08", "close": 8.25, "volume": 1600.0}, {"date": "2019-01-09", "close": 8.25, "volume": null}, {"date": "2019-01-10", "close": 8.25, "volume": null}, {"date": "2019-01-11", "close": 7.7719, "volume": 3640.0}, {"date": "2019-01-14", "close": 8.4154, "volume": 12101.0}, {"date": "2019-01-15", "close": 8.969, "volume": 14052.0}, {"date": "2019-01-16", "close": 9.2, "volume": 257.0}, {"date": "2019-01-17", "close": 9.2, "volume": null}, {"date": "2019-01-18", "close": 9.2, "volume": null}, {"date": "2019-01-22", "close": 8.3, "volume": 4231.0}, {"date": "2019-01-23", "close": 8.3, "volume": null}, {"date": "2019-01-24", "close": 8.3, "volume": null}, {"date": "2019-01-25", "close": 8.3, "volume": null}, {"date": "2019-01-28", "close": 8.3, "volume": null}, {"date": "2019-01-29", "close": 8.3, "volume": null}, {"date": "2019-01-30", "close": 8.3, "volume": null}, {"date": "2019-01-31", "close": 8.3, "volume": null}, {"date": "2019-02-01", "close": 8.5415, "volume": 1242.0}, {"date": "2019-02-04", "close": 8.5415, "volume": null}, {"date": "2019-02-05", "close": 8.31, "volume": 2656.0}, {"date": "2019-02-06", "close": 8.5, "volume": 113.0}, {"date": "2019-02-07", "close": 8.481, "volume": 323.0}, {"date": "2019-02-08", "close": 8.481, "volume": null}, {"date": "2019-02-11", "close": 8.3, "volume": 196.0}, {"date": "2019-02-12", "close": 8.3, "volume": null}, {"date": "2019-02-13", "close": 8.3, "volume": 2954.0}, {"date": "2019-02-14", "close": 8.3, "volume": null}, {"date": "2019-02-15", "close": 7.6966, "volume": 13354.0}, {"date": "2019-02-19", "close": 7.9299, "volume": 2529.0}, {"date": "2019-02-20", "close": 7.9299, "volume": null}, {"date": "2019-02-21", "close": 7.96, "volume": 3683.0}, {"date": "2019-02-22", "close": 8.29, "volume": 7289.0}, {"date": "2019-02-25", "close": 8.09, "volume": 3222.0}, {"date": "2019-02-26", "close": 8.09, "volume": null}, {"date": "2019-02-27", "close": 8.09, "volume": null}, {"date": "2019-02-28", "close": 8.09, "volume": null}, {"date": "2019-03-01", "close": 8.0, "volume": 1156.0}, {"date": "2019-03-04", "close": 8.45, "volume": 4807.0}, {"date": "2019-03-05", "close": 8.0646, "volume": 3905.0}, {"date": "2019-03-06", "close": 8.16, "volume": 664.0}, {"date": "2019-03-07", "close": 8.19, "volume": 827.0}, {"date": "2019-03-08", "close": 8.206, "volume": 3644.0}, {"date": "2019-03-11", "close": 8.05, "volume": 818.0}, {"date": "2019-03-12", "close": 8.05, "volume": null}, {"date": "2019-03-13", "close": 7.97, "volume": 942.0}, {"date": "2019-03-14", "close": 8.0711, "volume": 1675.0}, {"date": "2019-03-15", "close": 8.0001, "volume": 1554.0}, {"date": "2019-03-18", "close": 7.9999, "volume": 1604.0}, {"date": "2019-03-19", "close": 8.0, "volume": 1137.0}, {"date": "2019-03-20", "close": 8.0, "volume": 654.0}, {"date": "2019-03-21", "close": 8.0, "volume": null}, {"date": "2019-03-22", "close": 8.0001, "volume": 2483.0}, {"date": "2019-03-25", "close": 8.0001, "volume": null}, {"date": "2019-03-26", "close": 8.0001, "volume": null}, {"date": "2019-03-27", "close": 8.0001, "volume": null}, {"date": "2019-03-28", "close": 8.22, "volume": 279.0}, {"date": "2019-03-29", "close": 8.22, "volume": null}, {"date": "2019-04-01", "close": 8.22, "volume": null}, {"date": "2019-04-02", "close": 8.22, "volume": null}, {"date": "2019-04-03", "close": 8.1114, "volume": 132.0}, {"date": "2019-04-04", "close": 8.1114, "volume": null}, {"date": "2019-04-05", "close": 8.0, "volume": 627.0}, {"date": "2019-04-08", "close": 8.1162, "volume": 8227.0}, {"date": "2019-04-09", "close": 8.09, "volume": 8589.0}, {"date": "2019-04-10", "close": 8.0004, "volume": 5864.0}, {"date": "2019-04-11", "close": 8.25, "volume": 3111.0}, {"date": "2019-04-12", "close": 8.1668, "volume": 204.0}, {"date": "2019-04-15", "close": 8.1668, "volume": null}, {"date": "2019-04-16", "close": 8.1668, "volume": null}, {"date": "2019-04-17", "close": 8.1668, "volume": null}, {"date": "2019-04-18", "close": 8.06, "volume": 386.0}, {"date": "2019-04-22", "close": 8.06, "volume": null}, {"date": "2019-04-23", "close": 8.06, "volume": null}, {"date": "2019-04-24", "close": 8.0, "volume": 204.0}, {"date": "2019-04-25", "close": 7.26, "volume": 12085.0}, {"date": "2019-04-26", "close": 7.4394, "volume": 501.0}, {"date": "2019-04-29", "close": 7.5, "volume": 850.0}, {"date": "2019-04-30", "close": 7.5, "volume": null}, {"date": "2019-05-01", "close": 7.3, "volume": 621.0}, {"date": "2019-05-02", "close": 7.5799, "volume": 3667.0}, {"date": "2019-05-03", "close": 7.4635, "volume": 3201.0}, {"date": "2019-05-06", "close": 7.3, "volume": 3989.0}, {"date": "2019-05-07", "close": 7.25, "volume": 4411.0}, {"date": "2019-05-08", "close": 7.25, "volume": null}, {"date": "2019-05-09", "close": 7.25, "volume": null}, {"date": "2019-05-10", "close": 7.25, "volume": null}, {"date": "2019-05-13", "close": 7.25, "volume": null}, {"date": "2019-05-14", "close": 7.2797, "volume": 102.0}, {"date": "2019-05-15", "close": 7.4, "volume": 1062.0}, {"date": "2019-05-16", "close": 7.4, "volume": null}, {"date": "2019-05-17", "close": 7.4, "volume": null}, {"date": "2019-05-20", "close": 7.4, "volume": null}, {"date": "2019-05-21", "close": 7.66, "volume": 2272.0}, {"date": "2019-05-22", "close": 7.66, "volume": 105.0}, {"date": "2019-05-23", "close": 7.6, "volume": 5368.0}, {"date": "2019-05-24", "close": 7.889, "volume": 835.0}, {"date": "2019-05-28", "close": 7.9998, "volume": 1216.0}, {"date": "2019-05-29", "close": 7.97, "volume": 3856.0}, {"date": "2019-05-30", "close": 7.755, "volume": 2181.0}, {"date": "2019-05-31", "close": 7.7135, "volume": 340.0}, {"date": "2019-06-03", "close": 7.71, "volume": 425.0}, {"date": "2019-06-04", "close": 7.78, "volume": 1507.0}, {"date": "2019-06-05", "close": 7.78, "volume": null}, {"date": "2019-06-06", "close": 7.565, "volume": 623.0}, {"date": "2019-06-07", "close": 7.8, "volume": 1160.0}, {"date": "2019-06-10", "close": 7.8, "volume": null}, {"date": "2019-06-11", "close": 7.8, "volume": null}, {"date": "2019-06-12", "close": 7.8, "volume": null}, {"date": "2019-06-13", "close": 7.8, "volume": null}, {"date": "2019-06-14", "close": 7.8, "volume": null}, {"date": "2019-06-17", "close": 8.1, "volume": 373.0}, {"date": "2019-06-18", "close": 8.1, "volume": null}, {"date": "2019-06-19", "close": 8.1, "volume": null}, {"date": "2019-06-20", "close": 8.1, "volume": null}, {"date": "2019-06-21", "close": 8.1, "volume": null}, {"date": "2019-06-24", "close": 8.1, "volume": null}, {"date": "2019-06-25", "close": 7.46, "volume": 1836.0}, {"date": "2019-06-26", "close": 7.4233, "volume": 2420.0}, {"date": "2019-06-27", "close": 7.3593, "volume": 1138.0}, {"date": "2019-06-28", "close": 7.3137, "volume": 836.0}, {"date": "2019-07-01", "close": 7.35, "volume": 6673.0}, {"date": "2019-07-02", "close": 7.35, "volume": null}, {"date": "2019-07-03", "close": 7.35, "volume": null}, {"date": "2019-07-05", "close": 7.12, "volume": 3245.0}, {"date": "2019-07-08", "close": 7.12, "volume": null}, {"date": "2019-07-09", "close": 7.12, "volume": null}, {"date": "2019-07-10", "close": 7.35, "volume": 156.0}, {"date": "2019-07-11", "close": 7.52, "volume": 4713.0}, {"date": "2019-07-12", "close": 7.29, "volume": 292.0}, {"date": "2019-07-15", "close": 7.29, "volume": null}, {"date": "2019-07-16", "close": 7.36, "volume": 1137.0}, {"date": "2019-07-17", "close": 7.36, "volume": null}, {"date": "2019-07-18", "close": 7.25, "volume": 5097.0}, {"date": "2019-07-19", "close": 7.25, "volume": null}, {"date": "2019-07-22", "close": 6.99, "volume": 890.0}, {"date": "2019-07-23", "close": 6.99, "volume": 502.0}, {"date": "2019-07-24", "close": 6.76, "volume": 162.0}, {"date": "2019-07-25", "close": 7.0, "volume": 1411.0}, {"date": "2019-07-26", "close": 6.97, "volume": 10718.0}, {"date": "2019-07-29", "close": 6.76, "volume": 221.0}, {"date": "2019-07-30", "close": 7.14, "volume": 144.0}, {"date": "2019-07-31", "close": 7.15, "volume": 1722.0}, {"date": "2019-08-01", "close": 7.15, "volume": null}, {"date": "2019-08-02", "close": 6.82, "volume": 3910.0}, {"date": "2019-08-05", "close": 6.5, "volume": 2212.0}, {"date": "2019-08-06", "close": 6.5, "volume": null}, {"date": "2019-08-07", "close": 6.5076, "volume": 965.0}, {"date": "2019-08-08", "close": 6.299, "volume": 5386.0}, {"date": "2019-08-09", "close": 6.41, "volume": 2932.0}, {"date": "2019-08-12", "close": 6.45, "volume": 7120.0}, {"date": "2019-08-13", "close": 6.5, "volume": 5494.0}, {"date": "2019-08-14", "close": 6.3416, "volume": 500.0}, {"date": "2019-08-15", "close": 6.03, "volume": 3955.0}, {"date": "2019-08-16", "close": 6.44, "volume": 5797.0}, {"date": "2019-08-19", "close": 6.4, "volume": 929.0}, {"date": "2019-08-20", "close": 6.4, "volume": null}, {"date": "2019-08-21", "close": 6.4, "volume": null}, {"date": "2019-08-22", "close": 5.84, "volume": 150.0}, {"date": "2019-08-23", "close": 6.07, "volume": 4808.0}, {"date": "2019-08-26", "close": 6.2813, "volume": 6205.0}, {"date": "2019-08-27", "close": 6.56, "volume": 4981.0}, {"date": "2019-08-28", "close": 6.3524, "volume": 829.0}, {"date": "2019-08-29", "close": 6.237, "volume": 2211.0}, {"date": "2019-08-30", "close": 6.161, "volume": 5989.0}, {"date": "2019-09-03", "close": 5.956, "volume": 450.0}, {"date": "2019-09-04", "close": 6.448, "volume": 5094.0}, {"date": "2019-09-05", "close": 6.2813, "volume": 641.0}, {"date": "2019-09-06", "close": 6.2813, "volume": null}, {"date": "2019-09-09", "close": 5.91, "volume": 757.0}, {"date": "2019-09-10", "close": 6.05, "volume": 1057.0}, {"date": "2019-09-11", "close": 5.98, "volume": 606.0}, {"date": "2019-09-12", "close": 6.55, "volume": 1792.0}, {"date": "2019-09-13", "close": 6.16, "volume": 5911.0}, {"date": "2019-09-16", "close": 6.7768, "volume": 5263.0}, {"date": "2019-09-17", "close": 6.7768, "volume": null}, {"date": "2019-09-18", "close": 6.7768, "volume": null}, {"date": "2019-09-19", "close": 6.2564, "volume": 340.0}, {"date": "2019-09-20", "close": 6.04, "volume": 706.0}, {"date": "2019-09-23", "close": 6.17, "volume": 3300.0}, {"date": "2019-09-24", "close": 6.35, "volume": 3023.0}, {"date": "2019-09-25", "close": 6.6, "volume": 250.0}, {"date": "2019-09-26", "close": 6.1, "volume": 644.0}, {"date": "2019-09-27", "close": 6.34, "volume": 246.0}, {"date": "2019-09-30", "close": 6.34, "volume": null}, {"date": "2019-10-01", "close": 6.34, "volume": null}, {"date": "2019-10-02", "close": 6.34, "volume": null}, {"date": "2019-10-03", "close": 6.34, "volume": null}, {"date": "2019-10-04", "close": 5.75, "volume": 328.0}, {"date": "2019-10-07", "close": 6.18, "volume": 293.0}, {"date": "2019-10-08", "close": 6.18, "volume": null}, {"date": "2019-10-09", "close": 6.439, "volume": 1745.0}, {"date": "2019-10-10", "close": 6.3, "volume": 164.0}, {"date": "2019-10-11", "close": 6.3, "volume": null}, {"date": "2019-10-14", "close": 6.01, "volume": 702.0}, {"date": "2019-10-15", "close": 6.0, "volume": 743.0}, {"date": "2019-10-16", "close": 6.25, "volume": 1705.0}, {"date": "2019-10-17", "close": 6.1003, "volume": 229.0}, {"date": "2019-10-18", "close": 6.1003, "volume": null}, {"date": "2019-10-21", "close": 6.1003, "volume": null}, {"date": "2019-10-22", "close": 6.1003, "volume": null}, {"date": "2019-10-23", "close": 6.1003, "volume": null}, {"date": "2019-10-24", "close": 6.1003, "volume": null}, {"date": "2019-10-25", "close": 6.1003, "volume": null}, {"date": "2019-10-28", "close": 6.1003, "volume": null}, {"date": "2019-10-29", "close": 6.12, "volume": 570.0}, {"date": "2019-10-30", "close": 6.12, "volume": null}, {"date": "2019-10-31", "close": 6.12, "volume": null}, {"date": "2019-11-01", "close": 5.85, "volume": 859.0}, {"date": "2019-11-04", "close": 6.1244, "volume": 997.0}, {"date": "2019-11-05", "close": 5.75, "volume": 451.0}, {"date": "2019-11-06", "close": 5.7856, "volume": 652.0}, {"date": "2019-11-07", "close": 5.77, "volume": 1535.0}, {"date": "2019-11-08", "close": 5.77, "volume": null}, {"date": "2019-11-11", "close": 5.7511, "volume": 391.0}, {"date": "2019-11-12", "close": 5.7511, "volume": null}, {"date": "2019-11-13", "close": 5.81, "volume": 528.0}, {"date": "2019-11-14", "close": 5.81, "volume": null}, {"date": "2019-11-15", "close": 5.5599, "volume": 1873.0}, {"date": "2019-11-18", "close": 5.5599, "volume": null}, {"date": "2019-11-19", "close": 5.48, "volume": 1396.0}, {"date": "2019-11-20", "close": 5.48, "volume": null}, {"date": "2019-11-21", "close": 5.48, "volume": null}, {"date": "2019-11-22", "close": 5.2, "volume": 1012.0}, {"date": "2019-11-25", "close": 5.2134, "volume": 401.0}, {"date": "2019-11-26", "close": 5.3593, "volume": 500.0}, {"date": "2019-11-27", "close": 5.2, "volume": 5646.0}, {"date": "2019-11-29", "close": 5.4623, "volume": 281.0}, {"date": "2019-12-02", "close": 5.6, "volume": 5613.0}, {"date": "2019-12-03", "close": 5.71, "volume": 5235.0}, {"date": "2019-12-04", "close": 5.41, "volume": 348.0}, {"date": "2019-12-05", "close": 5.26, "volume": 950.0}, {"date": "2019-12-06", "close": 5.26, "volume": null}, {"date": "2019-12-09", "close": 5.1802, "volume": 1764.0}, {"date": "2019-12-10", "close": 5.6783, "volume": 2466.0}, {"date": "2019-12-11", "close": 6.0268, "volume": 6198.0}, {"date": "2019-12-12", "close": 5.29, "volume": 9177.0}, {"date": "2019-12-13", "close": 5.29, "volume": null}, {"date": "2019-12-16", "close": 6.2195, "volume": 4838.0}, {"date": "2019-12-17", "close": 6.4, "volume": 1839.0}, {"date": "2019-12-18", "close": 6.0279, "volume": 2577.0}, {"date": "2019-12-19", "close": 6.0, "volume": 1504.0}, {"date": "2019-12-20", "close": 6.05, "volume": 1112.0}, {"date": "2019-12-23", "close": 5.62, "volume": 11084.0}, {"date": "2019-12-24", "close": 5.62, "volume": null}, {"date": "2019-12-26", "close": 5.5, "volume": 1311.0}, {"date": "2019-12-27", "close": 5.42, "volume": 11454.0}, {"date": "2019-12-30", "close": 5.42, "volume": null}, {"date": "2019-12-31", "close": 5.35, "volume": 1341.0}, {"date": "2020-01-02", "close": 5.75, "volume": 378.0}, {"date": "2020-01-03", "close": 5.4376, "volume": 4475.0}, {"date": "2020-01-06", "close": 5.82, "volume": 1484.0}, {"date": "2020-01-07", "close": 5.8, "volume": 7782.0}, {"date": "2020-01-08", "close": 5.62, "volume": 5484.0}, {"date": "2020-01-09", "close": 5.8, "volume": 119.0}, {"date": "2020-01-10", "close": 5.6, "volume": 1400.0}, {"date": "2020-01-13", "close": 5.7, "volume": 806.0}, {"date": "2020-01-14", "close": 6.3999, "volume": 9150.0}, {"date": "2020-01-15", "close": 6.2077, "volume": 18284.0}, {"date": "2020-01-16", "close": 7.09, "volume": 5430.0}, {"date": "2020-01-17", "close": 7.2, "volume": 4043.0}, {"date": "2020-01-21", "close": 7.3125, "volume": 10152.0}, {"date": "2020-01-22", "close": 6.3956, "volume": 35189.0}, {"date": "2020-01-23", "close": 6.15, "volume": 789.0}, {"date": "2020-01-24", "close": 5.9392, "volume": 15098.0}, {"date": "2020-01-27", "close": 5.5776, "volume": 5617.0}, {"date": "2020-01-28", "close": 5.6, "volume": 529.0}, {"date": "2020-01-29", "close": 5.55, "volume": 863.0}, {"date": "2020-01-30", "close": 5.5, "volume": 2293.0}, {"date": "2020-01-31", "close": 5.356, "volume": 8612.0}, {"date": "2020-02-03", "close": 5.78, "volume": 6516.0}, {"date": "2020-02-04", "close": 5.78, "volume": null}, {"date": "2020-02-05", "close": 5.79, "volume": 665.0}, {"date": "2020-02-06", "close": 5.567, "volume": 1018.0}, {"date": "2020-02-07", "close": 5.6729, "volume": 4310.0}, {"date": "2020-02-10", "close": 5.6729, "volume": null}, {"date": "2020-02-11", "close": 5.5834, "volume": 3665.0}, {"date": "2020-02-12", "close": 5.5834, "volume": null}, {"date": "2020-02-13", "close": 5.475, "volume": 216.0}, {"date": "2020-02-14", "close": 5.5108, "volume": 252.0}, {"date": "2020-02-18", "close": 5.295, "volume": 208.0}, {"date": "2020-02-19", "close": 5.6, "volume": 1696.0}, {"date": "2020-02-20", "close": 5.45, "volume": 552.0}, {"date": "2020-02-21", "close": 5.21, "volume": 738.0}, {"date": "2020-02-24", "close": 5.18, "volume": 340.0}, {"date": "2020-02-25", "close": 5.2534, "volume": 210.0}, {"date": "2020-02-26", "close": 5.2534, "volume": null}, {"date": "2020-02-27", "close": 5.3269, "volume": 1216.0}, {"date": "2020-02-28", "close": 5.17, "volume": 703.0}, {"date": "2020-03-02", "close": 5.17, "volume": 12466.0}, {"date": "2020-03-03", "close": 5.21, "volume": 8044.0}, {"date": "2020-03-04", "close": 5.21, "volume": null}, {"date": "2020-03-05", "close": 5.03, "volume": 1997.0}, {"date": "2020-03-06", "close": 5.03, "volume": 533.0}, {"date": "2020-03-09", "close": 4.2094, "volume": 10847.0}, {"date": "2020-03-10", "close": 4.0, "volume": 16310.0}, {"date": "2020-03-11", "close": 3.98, "volume": 6321.0}, {"date": "2020-03-12", "close": 3.15, "volume": 13959.0}, {"date": "2020-03-13", "close": 3.47, "volume": 5309.0}, {"date": "2020-03-16", "close": 3.1845, "volume": 15228.0}, {"date": "2020-03-17", "close": 3.0, "volume": 14902.0}, {"date": "2020-03-18", "close": 3.33, "volume": 5445.0}, {"date": "2020-03-19", "close": 3.229, "volume": 13189.0}, {"date": "2020-03-20", "close": 3.45, "volume": 4288.0}, {"date": "2020-03-23", "close": 3.45, "volume": 867.0}, {"date": "2020-03-24", "close": 3.22, "volume": 1283.0}, {"date": "2020-03-25", "close": 3.3697, "volume": 1211.0}, {"date": "2020-03-26", "close": 3.0933, "volume": 2606.0}, {"date": "2020-03-27", "close": 3.24, "volume": 1025.0}, {"date": "2020-03-30", "close": 3.3013, "volume": 1623.0}, {"date": "2020-03-31", "close": 3.28, "volume": 570.0}, {"date": "2020-04-01", "close": 3.1728, "volume": 2518.0}, {"date": "2020-04-02", "close": 3.1728, "volume": null}, {"date": "2020-04-03", "close": 3.1728, "volume": null}, {"date": "2020-04-06", "close": 3.2162, "volume": 564.0}, {"date": "2020-04-07", "close": 3.2162, "volume": null}, {"date": "2020-04-08", "close": 3.2943, "volume": 650.0}, {"date": "2020-04-09", "close": 3.4, "volume": 2699.0}, {"date": "2020-04-13", "close": 3.2985, "volume": 899.0}, {"date": "2020-04-14", "close": 3.3438, "volume": 2582.0}, {"date": "2020-04-15", "close": 3.69, "volume": 7431.0}, {"date": "2020-04-16", "close": 3.75, "volume": 2752.0}, {"date": "2020-04-17", "close": 3.5461, "volume": 462.0}, {"date": "2020-04-20", "close": 3.6783, "volume": 1247.0}, {"date": "2020-04-21", "close": 3.69, "volume": 2374.0}, {"date": "2020-04-22", "close": 3.484, "volume": 204.0}, {"date": "2020-04-23", "close": 3.312, "volume": 3516.0}, {"date": "2020-04-24", "close": 3.312, "volume": null}, {"date": "2020-04-27", "close": 3.4423, "volume": 1055.0}, {"date": "2020-04-28", "close": 3.4565, "volume": 501.0}, {"date": "2020-04-29", "close": 3.45, "volume": 340.0}, {"date": "2020-04-30", "close": 3.6, "volume": 7489.0}, {"date": "2020-05-01", "close": 3.5, "volume": 6052.0}, {"date": "2020-05-04", "close": 3.5, "volume": null}, {"date": "2020-05-05", "close": 3.5855, "volume": 341.0}, {"date": "2020-05-06", "close": 3.47, "volume": 704.0}, {"date": "2020-05-07", "close": 3.47, "volume": null}, {"date": "2020-05-08", "close": 3.32, "volume": 16131.0}, {"date": "2020-05-11", "close": 3.32, "volume": 1743.0}, {"date": "2020-05-12", "close": 3.32, "volume": null}, {"date": "2020-05-13", "close": 3.35, "volume": 617.0}, {"date": "2020-05-14", "close": 3.25, "volume": 224.0}, {"date": "2020-05-15", "close": 3.25, "volume": null}, {"date": "2020-05-18", "close": 3.25, "volume": null}, {"date": "2020-05-19", "close": 3.2168, "volume": 1221.0}, {"date": "2020-05-20", "close": 3.12, "volume": 4539.0}, {"date": "2020-05-21", "close": 3.1, "volume": 2718.0}, {"date": "2020-05-22", "close": 3.1, "volume": 11493.0}, {"date": "2020-05-26", "close": 3.25, "volume": 1958.0}, {"date": "2020-05-27", "close": 3.22, "volume": 9389.0}, {"date": "2020-05-28", "close": 3.3965, "volume": 2495.0}, {"date": "2020-05-29", "close": 3.38, "volume": 2585.0}, {"date": "2020-06-01", "close": 3.2, "volume": 1784.0}, {"date": "2020-06-02", "close": 3.22, "volume": 2901.0}, {"date": "2020-06-03", "close": 3.288, "volume": 513.0}, {"date": "2020-06-04", "close": 3.288, "volume": null}, {"date": "2020-06-05", "close": 3.44, "volume": 4662.0}, {"date": "2020-06-08", "close": 3.87, "volume": 23594.0}, {"date": "2020-06-09", "close": 3.35, "volume": 10582.0}, {"date": "2020-06-10", "close": 3.487, "volume": 936.0}, {"date": "2020-06-11", "close": 3.3119, "volume": 3746.0}, {"date": "2020-06-12", "close": 3.15, "volume": 15152.0}, {"date": "2020-06-15", "close": 3.23, "volume": 32262.0}, {"date": "2020-06-16", "close": 3.75, "volume": 120077.0}, {"date": "2020-06-17", "close": 4.94, "volume": 233050.0}, {"date": "2020-06-18", "close": 4.19, "volume": 27968.0}, {"date": "2020-06-19", "close": 3.73, "volume": 37559.0}, {"date": "2020-06-22", "close": 3.98, "volume": 16965.0}, {"date": "2020-06-23", "close": 3.9, "volume": 8931.0}, {"date": "2020-06-24", "close": 3.82, "volume": 26579.0}, {"date": "2020-06-25", "close": 4.17, "volume": 10322.0}, {"date": "2020-06-26", "close": 4.0483, "volume": 20668.0}, {"date": "2020-06-29", "close": 4.2, "volume": 49422.0}, {"date": "2020-06-30", "close": 3.4528, "volume": 41584.0}, {"date": "2020-07-01", "close": 3.445, "volume": 34227.0}, {"date": "2020-07-02", "close": 3.41, "volume": 9398.0}, {"date": "2020-07-06", "close": 3.54, "volume": 4822.0}, {"date": "2020-07-07", "close": 3.3101, "volume": 10980.0}, {"date": "2020-07-08", "close": 3.24, "volume": 15511.0}, {"date": "2020-07-09", "close": 3.34, "volume": 9112.0}, {"date": "2020-07-10", "close": 3.25, "volume": 17562.0}, {"date": "2020-07-13", "close": 3.3, "volume": 9540.0}, {"date": "2020-07-14", "close": 3.22, "volume": 7126.0}, {"date": "2020-07-15", "close": 3.31, "volume": 876.0}, {"date": "2020-07-16", "close": 3.4, "volume": 5422.0}, {"date": "2020-07-17", "close": 3.4, "volume": 2973.0}, {"date": "2020-07-20", "close": 3.375, "volume": 1494.0}, {"date": "2020-07-21", "close": 3.5189, "volume": 7708.0}, {"date": "2020-07-22", "close": 3.7601, "volume": 18394.0}, {"date": "2020-07-23", "close": 3.79, "volume": 3808.0}, {"date": "2020-07-24", "close": 3.7, "volume": 3269.0}, {"date": "2020-07-27", "close": 3.88, "volume": 9543.0}, {"date": "2020-07-28", "close": 4.08, "volume": 12155.0}, {"date": "2020-07-29", "close": 3.98, "volume": 678.0}, {"date": "2020-07-30", "close": 3.61, "volume": 7152.0}, {"date": "2020-07-31", "close": 3.55, "volume": 11716.0}, {"date": "2020-08-03", "close": 3.63, "volume": 3012.0}, {"date": "2020-08-04", "close": 3.56, "volume": 263.0}, {"date": "2020-08-05", "close": 3.85, "volume": 4561.0}, {"date": "2020-08-06", "close": 3.7201, "volume": 3155.0}, {"date": "2020-08-07", "close": 3.75, "volume": 7734.0}, {"date": "2020-08-10", "close": 3.85, "volume": 38653.0}, {"date": "2020-08-11", "close": 3.9215, "volume": 2575.0}, {"date": "2020-08-12", "close": 3.801, "volume": 3621.0}, {"date": "2020-08-13", "close": 3.8108, "volume": 2617.0}, {"date": "2020-08-14", "close": 3.8453, "volume": 335.0}, {"date": "2020-08-17", "close": 3.8453, "volume": null}, {"date": "2020-08-18", "close": 3.8453, "volume": null}, {"date": "2020-08-19", "close": 3.59, "volume": 8460.0}, {"date": "2020-08-20", "close": 3.385, "volume": 6725.0}, {"date": "2020-08-21", "close": 3.385, "volume": null}, {"date": "2020-08-24", "close": 3.285, "volume": 14644.0}, {"date": "2020-08-25", "close": 3.25, "volume": 540.0}, {"date": "2020-08-26", "close": 3.3072, "volume": 5106.0}, {"date": "2020-08-27", "close": 3.3072, "volume": null}, {"date": "2020-08-28", "close": 3.5, "volume": 1613.0}, {"date": "2020-08-31", "close": 3.3385, "volume": 341.0}, {"date": "2020-09-01", "close": 3.25, "volume": 1102.0}, {"date": "2020-09-02", "close": 3.19, "volume": 1559.0}, {"date": "2020-09-03", "close": 3.96, "volume": 89242.0}, {"date": "2020-09-04", "close": 3.51, "volume": 39801.0}, {"date": "2020-09-08", "close": 3.685, "volume": 19381.0}, {"date": "2020-09-09", "close": 3.43, "volume": 6251.0}, {"date": "2020-09-10", "close": 3.5623, "volume": 7035.0}, {"date": "2020-09-11", "close": 3.51, "volume": 2750.0}, {"date": "2020-09-14", "close": 3.54, "volume": 2282.0}, {"date": "2020-09-15", "close": 3.49, "volume": 2208.0}, {"date": "2020-09-16", "close": 3.33, "volume": 977.0}, {"date": "2020-09-17", "close": 3.3723, "volume": 1408.0}, {"date": "2020-09-18", "close": 3.45, "volume": 3309.0}, {"date": "2020-09-21", "close": 3.35, "volume": 3000.0}, {"date": "2020-09-22", "close": 3.34, "volume": 11699.0}, {"date": "2020-09-23", "close": 3.3543, "volume": 5369.0}, {"date": "2020-09-24", "close": 3.4146, "volume": 3200.0}, {"date": "2020-09-25", "close": 3.33, "volume": 2496.0}, {"date": "2020-09-28", "close": 3.47, "volume": 4457.0}, {"date": "2020-09-29", "close": 3.52, "volume": 11632.0}, {"date": "2020-09-30", "close": 3.57, "volume": 8578.0}, {"date": "2020-10-01", "close": 3.41, "volume": 4748.0}, {"date": "2020-10-02", "close": 3.48, "volume": 2360.0}, {"date": "2020-10-05", "close": 3.3408, "volume": 13024.0}, {"date": "2020-10-06", "close": 3.8, "volume": 208799.0}, {"date": "2020-10-07", "close": 3.53, "volume": 27147.0}, {"date": "2020-10-08", "close": 3.5545, "volume": 12121.0}, {"date": "2020-10-09", "close": 3.4565, "volume": 6631.0}, {"date": "2020-10-12", "close": 3.46, "volume": 11402.0}, {"date": "2020-10-13", "close": 3.43, "volume": 8762.0}, {"date": "2020-10-14", "close": 3.45, "volume": 8878.0}, {"date": "2020-10-15", "close": 3.36, "volume": 20901.0}, {"date": "2020-10-16", "close": 3.44, "volume": 4805.0}, {"date": "2020-10-19", "close": 3.55, "volume": 58875.0}, {"date": "2020-10-20", "close": 3.69, "volume": 56138.0}, {"date": "2020-10-21", "close": 3.97, "volume": 39998.0}, {"date": "2020-10-22", "close": 4.4, "volume": 104412.0}, {"date": "2020-10-23", "close": 4.465, "volume": 9785.0}, {"date": "2020-10-26", "close": 4.09, "volume": 28242.0}, {"date": "2020-10-27", "close": 4.16, "volume": 56467.0}, {"date": "2020-10-28", "close": 4.9, "volume": 51558.0}, {"date": "2020-10-29", "close": 4.38, "volume": 111676.0}, {"date": "2020-10-30", "close": 4.57, "volume": 8771.0}, {"date": "2020-11-02", "close": 3.91, "volume": 5833.0}, {"date": "2020-11-03", "close": 3.97, "volume": 14936.0}, {"date": "2020-11-04", "close": 4.059, "volume": 1257.0}, {"date": "2020-11-05", "close": 4.1798, "volume": 7759.0}, {"date": "2020-11-06", "close": 4.1798, "volume": null}, {"date": "2020-11-09", "close": 4.49, "volume": 12429.0}, {"date": "2020-11-10", "close": 4.64, "volume": 1385.0}, {"date": "2020-11-11", "close": 4.8, "volume": 6594.0}, {"date": "2020-11-12", "close": 4.98, "volume": 4735.0}, {"date": "2020-11-13", "close": 4.87, "volume": 2690.0}, {"date": "2020-11-16", "close": 4.87, "volume": null}, {"date": "2020-11-17", "close": 5.01, "volume": 13735.0}, {"date": "2020-11-18", "close": 5.12, "volume": 10753.0}, {"date": "2020-11-19", "close": 5.15, "volume": 4166.0}, {"date": "2020-11-20", "close": 5.26, "volume": 23144.0}, {"date": "2020-11-23", "close": 5.4482, "volume": 2692.0}, {"date": "2020-11-24", "close": 5.4147, "volume": 2009.0}, {"date": "2020-11-25", "close": 5.31, "volume": 1501.0}, {"date": "2020-11-27", "close": 5.31, "volume": null}, {"date": "2020-11-30", "close": 5.1, "volume": 3651.0}, {"date": "2020-12-01", "close": 5.155, "volume": 1531.0}, {"date": "2020-12-02", "close": 5.67, "volume": 8165.0}, {"date": "2020-12-03", "close": 5.76, "volume": 8311.0}, {"date": "2020-12-04", "close": 5.9, "volume": 15923.0}, {"date": "2020-12-07", "close": 6.23, "volume": 3546.0}, {"date": "2020-12-08", "close": 6.2504, "volume": 3918.0}, {"date": "2020-12-09", "close": 6.11, "volume": 4269.0}, {"date": "2020-12-10", "close": 6.11, "volume": null}, {"date": "2020-12-11", "close": 6.25, "volume": 4074.0}, {"date": "2020-12-14", "close": 6.13, "volume": 5000.0}, {"date": "2020-12-15", "close": 6.19, "volume": 18011.0}, {"date": "2020-12-16", "close": 6.5, "volume": 11446.0}, {"date": "2020-12-17", "close": 6.4323, "volume": 12962.0}, {"date": "2020-12-18", "close": 6.42, "volume": 3197.0}, {"date": "2020-12-21", "close": 6.51, "volume": 2760.0}, {"date": "2020-12-22", "close": 6.75, "volume": 2811.0}, {"date": "2020-12-23", "close": 6.45, "volume": 1004.0}, {"date": "2020-12-24", "close": 6.48, "volume": 2412.0}, {"date": "2020-12-28", "close": 6.7565, "volume": 3662.0}, {"date": "2020-12-29", "close": 7.6, "volume": 26980.0}, {"date": "2020-12-30", "close": 10.35, "volume": 238104.0}, {"date": "2020-12-31", "close": 9.9694, "volume": 59575.0}, {"date": "2021-01-04", "close": 9.67, "volume": 27944.0}, {"date": "2021-01-05", "close": 8.61, "volume": 20289.0}, {"date": "2021-01-06", "close": 9.45, "volume": 18911.0}, {"date": "2021-01-07", "close": 10.0, "volume": 18426.0}, {"date": "2021-01-08", "close": 9.67, "volume": 6637.0}, {"date": "2021-01-11", "close": 9.98, "volume": 6191.0}, {"date": "2021-01-12", "close": 9.85, "volume": 3568.0}, {"date": "2021-01-13", "close": 11.0, "volume": 39537.0}, {"date": "2021-01-14", "close": 10.4, "volume": 8806.0}, {"date": "2021-01-15", "close": 11.125, "volume": 472423.0}, {"date": "2021-01-19", "close": 11.1, "volume": 71893.0}, {"date": "2021-01-20", "close": 11.6, "volume": 79958.0}, {"date": "2021-01-21", "close": 10.9536, "volume": 21887.0}, {"date": "2021-01-22", "close": 10.87, "volume": 10198.0}, {"date": "2021-01-25", "close": 11.69, "volume": 40135.0}, {"date": "2021-01-26", "close": 11.59, "volume": 6152.0}, {"date": "2021-01-27", "close": 9.1601, "volume": 85873.0}, {"date": "2021-01-28", "close": 9.77, "volume": 15884.0}, {"date": "2021-01-29", "close": 9.8, "volume": 21365.0}, {"date": "2021-02-01", "close": 9.995, "volume": 21885.0}, {"date": "2021-02-02", "close": 10.05, "volume": 9625.0}, {"date": "2021-02-03", "close": 10.6, "volume": 5316.0}, {"date": "2021-02-04", "close": 10.29, "volume": 14447.0}, {"date": "2021-02-05", "close": 10.22, "volume": 10023.0}, {"date": "2021-02-08", "close": 10.03, "volume": 16436.0}, {"date": "2021-02-09", "close": 11.05, "volume": 71164.0}, {"date": "2021-02-10", "close": 11.5, "volume": 99002.0}, {"date": "2021-02-11", "close": 10.96, "volume": 82196.0}, {"date": "2021-02-12", "close": 11.8, "volume": 81195.0}, {"date": "2021-02-16", "close": 13.74, "volume": 184932.0}, {"date": "2021-02-17", "close": 13.72, "volume": 167374.0}, {"date": "2021-02-18", "close": 12.15, "volume": 85635.0}, {"date": "2021-02-19", "close": 11.21, "volume": 68098.0}, {"date": "2021-02-22", "close": 10.81, "volume": 21372.0}, {"date": "2021-02-23", "close": 9.87, "volume": 53354.0}, {"date": "2021-02-24", "close": 9.87, "volume": 20705.0}, {"date": "2021-02-25", "close": 9.54, "volume": 16735.0}, {"date": "2021-02-26", "close": 9.67, "volume": 9540.0}, {"date": "2021-03-01", "close": 9.91, "volume": 23792.0}, {"date": "2021-03-02", "close": 9.82, "volume": 13164.0}, {"date": "2021-03-03", "close": 10.0, "volume": 11479.0}, {"date": "2021-03-04", "close": 9.4, "volume": 27022.0}, {"date": "2021-03-05", "close": 9.04, "volume": 18614.0}, {"date": "2021-03-08", "close": 9.48, "volume": 2658.0}, {"date": "2021-03-09", "close": 9.88, "volume": 9053.0}, {"date": "2021-03-10", "close": 9.96, "volume": 35081.0}, {"date": "2021-03-11", "close": 10.3753, "volume": 7255.0}, {"date": "2021-03-12", "close": 10.37, "volume": 36133.0}, {"date": "2021-03-15", "close": 10.42, "volume": 26290.0}, {"date": "2021-03-16", "close": 9.63, "volume": 15629.0}, {"date": "2021-03-17", "close": 10.35, "volume": 37203.0}, {"date": "2021-03-18", "close": 10.05, "volume": 36592.0}, {"date": "2021-03-19", "close": 10.7, "volume": 13596.0}, {"date": "2021-03-22", "close": 10.3, "volume": 11614.0}, {"date": "2021-03-23", "close": 10.34, "volume": 90753.0}, {"date": "2021-03-24", "close": 10.94, "volume": 110292.0}, {"date": "2021-03-25", "close": 10.17, "volume": 23758.0}, {"date": "2021-03-26", "close": 10.23, "volume": 18109.0}, {"date": "2021-03-29", "close": 10.0, "volume": 26224.0}, {"date": "2021-03-30", "close": 9.86, "volume": 10330.0}, {"date": "2021-03-31", "close": 9.8, "volume": 2831.0}, {"date": "2021-04-01", "close": 10.5, "volume": 48428.0}, {"date": "2021-04-05", "close": 10.38, "volume": 31200.0}, {"date": "2021-04-06", "close": 9.98, "volume": 8586.0}, {"date": "2021-04-07", "close": 10.78, "volume": 90998.0}, {"date": "2021-04-08", "close": 10.97, "volume": 447042.0}, {"date": "2021-04-09", "close": 9.8, "volume": 62011.0}, {"date": "2021-04-12", "close": 10.36, "volume": 23379.0}, {"date": "2021-04-13", "close": 10.2, "volume": 14956.0}, {"date": "2021-04-14", "close": 9.66, "volume": 17793.0}, {"date": "2021-04-15", "close": 9.1, "volume": 29763.0}, {"date": "2021-04-16", "close": 9.56, "volume": 44057.0}, {"date": "2021-04-19", "close": 10.0555, "volume": 10306.0}, {"date": "2021-04-20", "close": 10.23, "volume": 2858.0}, {"date": "2021-04-21", "close": 10.13, "volume": 9152.0}, {"date": "2021-04-22", "close": 9.63, "volume": 22354.0}, {"date": "2021-04-23", "close": 9.71, "volume": 10816.0}, {"date": "2021-04-26", "close": 9.82, "volume": 21897.0}, {"date": "2021-04-27", "close": 10.05, "volume": 952.0}, {"date": "2021-04-28", "close": 9.75, "volume": 2174.0}, {"date": "2021-04-29", "close": 9.9247, "volume": 8674.0}, {"date": "2021-04-30", "close": 9.83, "volume": 6411.0}, {"date": "2021-05-03", "close": 10.3, "volume": 45582.0}, {"date": "2021-05-04", "close": 10.05, "volume": 5169.0}, {"date": "2021-05-05", "close": 9.9701, "volume": 4451.0}, {"date": "2021-05-06", "close": 10.41, "volume": 49333.0}, {"date": "2021-05-07", "close": 10.29, "volume": 10853.0}, {"date": "2021-05-10", "close": 10.46, "volume": 10324.0}, {"date": "2021-05-11", "close": 10.15, "volume": 19174.0}, {"date": "2021-05-12", "close": 9.2916, "volume": 16589.0}, {"date": "2021-05-13", "close": 9.16, "volume": 66317.0}, {"date": "2021-05-14", "close": 8.95, "volume": 6088.0}, {"date": "2021-05-17", "close": 9.1799, "volume": 2568.0}, {"date": "2021-05-18", "close": 9.11, "volume": 10031.0}, {"date": "2021-05-19", "close": 9.05, "volume": 2352.0}, {"date": "2021-05-20", "close": 9.6, "volume": 61740.0}, {"date": "2021-05-21", "close": 9.39, "volume": 19778.0}, {"date": "2021-05-24", "close": 9.4, "volume": 5014.0}, {"date": "2021-05-25", "close": 9.4, "volume": 4487.0}, {"date": "2021-05-26", "close": 9.2, "volume": 8437.0}, {"date": "2021-05-27", "close": 9.11, "volume": 1969.0}, {"date": "2021-05-28", "close": 9.3899, "volume": 2009.0}, {"date": "2021-06-01", "close": 9.31, "volume": 2893.0}, {"date": "2021-06-02", "close": 9.405, "volume": 27513.0}, {"date": "2021-06-03", "close": 9.52, "volume": 8101.0}, {"date": "2021-06-04", "close": 10.87, "volume": 76347.0}, {"date": "2021-06-07", "close": 10.76, "volume": 5644.0}, {"date": "2021-06-08", "close": 11.1, "volume": 15178.0}, {"date": "2021-06-09", "close": 10.85, "volume": 5573.0}, {"date": "2021-06-10", "close": 11.0101, "volume": 191070.0}, {"date": "2021-06-11", "close": 10.76, "volume": 18117.0}, {"date": "2021-06-14", "close": 10.6235, "volume": 9226.0}, {"date": "2021-06-15", "close": 10.33, "volume": 12845.0}, {"date": "2021-06-16", "close": 10.1006, "volume": 18411.0}, {"date": "2021-06-17", "close": 10.32, "volume": 13539.0}, {"date": "2021-06-18", "close": 10.43, "volume": 7264.0}, {"date": "2021-06-21", "close": 10.43, "volume": 8545.0}, {"date": "2021-06-22", "close": 11.15, "volume": 109873.0}, {"date": "2021-06-23", "close": 11.31, "volume": 12599.0}, {"date": "2021-06-24", "close": 11.3, "volume": 7793.0}, {"date": "2021-06-25", "close": 18.56, "volume": 13006870.0}, {"date": "2021-06-28", "close": 20.87, "volume": 7936553.0}, {"date": "2021-06-29", "close": 21.2, "volume": 736910.0}, {"date": "2021-06-30", "close": 19.31, "volume": 173290.0}, {"date": "2021-07-01", "close": 22.8, "volume": 436287.0}, {"date": "2021-07-02", "close": 23.47, "volume": 529077.0}, {"date": "2021-07-06", "close": 20.45, "volume": 154941.0}, {"date": "2021-07-07", "close": 20.75, "volume": 65235.0}, {"date": "2021-07-08", "close": 20.58, "volume": 83095.0}, {"date": "2021-07-09", "close": 21.78, "volume": 260367.0}, {"date": "2021-07-12", "close": 21.47, "volume": 123468.0}, {"date": "2021-07-13", "close": 21.04, "volume": 43202.0}, {"date": "2021-07-14", "close": 20.3989, "volume": 38849.0}, {"date": "2021-07-15", "close": 17.94, "volume": 101453.0}, {"date": "2021-07-16", "close": 19.22, "volume": 26483.0}, {"date": "2021-07-19", "close": 19.19, "volume": 53031.0}, {"date": "2021-07-20", "close": 19.03, "volume": 32791.0}, {"date": "2021-07-21", "close": 19.9, "volume": 101880.0}, {"date": "2021-07-22", "close": 21.15, "volume": 99231.0}, {"date": "2021-07-23", "close": 20.99, "volume": 41294.0}, {"date": "2021-07-26", "close": 22.97, "volume": 128545.0}, {"date": "2021-07-27", "close": 22.0, "volume": 59119.0}, {"date": "2021-07-28", "close": 22.37, "volume": 74522.0}, {"date": "2021-07-29", "close": 21.97, "volume": 31317.0}, {"date": "2021-07-30", "close": 21.77, "volume": 12597.0}, {"date": "2021-08-02", "close": 23.54, "volume": 44259.0}, {"date": "2021-08-03", "close": 22.99, "volume": 34852.0}, {"date": "2021-08-04", "close": 22.8, "volume": 19458.0}, {"date": "2021-08-05", "close": 22.7, "volume": 43599.0}, {"date": "2021-08-06", "close": 22.62, "volume": 116455.0}, {"date": "2021-08-09", "close": 22.49, "volume": 52649.0}, {"date": "2021-08-10", "close": 22.9, "volume": 27816.0}, {"date": "2021-08-11", "close": 23.39, "volume": 19447.0}, {"date": "2021-08-12", "close": 23.98, "volume": 27117.0}, {"date": "2021-08-13", "close": 24.5, "volume": 107758.0}, {"date": "2021-08-16", "close": 23.29, "volume": 33691.0}, {"date": "2021-08-17", "close": 23.27, "volume": 37837.0}, {"date": "2021-08-18", "close": 22.24, "volume": 35330.0}, {"date": "2021-08-19", "close": 23.0, "volume": 82893.0}, {"date": "2021-08-20", "close": 23.51, "volume": 26858.0}, {"date": "2021-08-23", "close": 23.72, "volume": 12790.0}, {"date": "2021-08-24", "close": 25.39, "volume": 19833.0}, {"date": "2021-08-25", "close": 24.55, "volume": 18627.0}, {"date": "2021-08-26", "close": 24.7, "volume": 50990.0}, {"date": "2021-08-27", "close": 31.75, "volume": 484883.0}, {"date": "2021-08-30", "close": 28.73, "volume": 129223.0}, {"date": "2021-08-31", "close": 27.4, "volume": 65463.0}, {"date": "2021-09-01", "close": 26.75, "volume": 65204.0}, {"date": "2021-09-02", "close": 30.33, "volume": 145732.0}, {"date": "2021-09-03", "close": 29.16, "volume": 46239.0}, {"date": "2021-09-07", "close": 29.75, "volume": 41747.0}, {"date": "2021-09-08", "close": 28.6, "volume": 39474.0}, {"date": "2021-09-09", "close": 29.09, "volume": 59776.0}, {"date": "2021-09-10", "close": 27.39, "volume": 32371.0}, {"date": "2021-09-13", "close": 26.09, "volume": 37036.0}, {"date": "2021-09-14", "close": 26.74, "volume": 10508.0}, {"date": "2021-09-15", "close": 27.51, "volume": 33042.0}, {"date": "2021-09-16", "close": 27.85, "volume": 18163.0}, {"date": "2021-09-17", "close": 27.15, "volume": 19037.0}, {"date": "2021-09-20", "close": 26.56, "volume": 27654.0}, {"date": "2021-09-21", "close": 26.0, "volume": 21238.0}, {"date": "2021-09-22", "close": 27.6, "volume": 42521.0}, {"date": "2021-09-23", "close": 27.73, "volume": 57538.0}, {"date": "2021-09-24", "close": 28.65, "volume": 28928.0}, {"date": "2021-09-27", "close": 27.57, "volume": 18350.0}, {"date": "2021-09-28", "close": 27.13, "volume": 24749.0}, {"date": "2021-09-29", "close": 27.485, "volume": 27306.0}, {"date": "2021-09-30", "close": 28.4, "volume": 16194.0}, {"date": "2021-10-01", "close": 28.58, "volume": 50089.0}, {"date": "2021-10-04", "close": 28.8, "volume": 26232.0}, {"date": "2021-10-05", "close": 29.85, "volume": 45817.0}, {"date": "2021-10-06", "close": 29.21, "volume": 21614.0}, {"date": "2021-10-07", "close": 30.5, "volume": 38554.0}, {"date": "2021-10-08", "close": 28.71, "volume": 48872.0}, {"date": "2021-10-11", "close": 29.77, "volume": 13199.0}, {"date": "2021-10-12", "close": 28.09, "volume": 22060.0}, {"date": "2021-10-13", "close": 28.42, "volume": 27680.0}, {"date": "2021-10-14", "close": 28.89, "volume": 11196.0}, {"date": "2021-10-15", "close": 30.05, "volume": 36701.0}, {"date": "2021-10-18", "close": 28.76, "volume": 42813.0}, {"date": "2021-10-19", "close": 29.88, "volume": 31300.0}, {"date": "2021-10-20", "close": 30.65, "volume": 34074.0}, {"date": "2021-10-21", "close": 29.95, "volume": 13862.0}, {"date": "2021-10-22", "close": 28.11, "volume": 45534.0}, {"date": "2021-10-25", "close": 28.01, "volume": 30296.0}, {"date": "2021-10-26", "close": 28.0, "volume": 9050.0}, {"date": "2021-10-27", "close": 27.74, "volume": 11157.0}, {"date": "2021-10-28", "close": 28.05, "volume": 7544.0}, {"date": "2021-10-29", "close": 26.61, "volume": 17230.0}, {"date": "2021-11-01", "close": 27.99, "volume": 16946.0}, {"date": "2021-11-02", "close": 27.45, "volume": 18899.0}, {"date": "2021-11-03", "close": 29.25, "volume": 12741.0}, {"date": "2021-11-04", "close": 29.25, "volume": 12721.0}, {"date": "2021-11-05", "close": 29.285, "volume": 17548.0}, {"date": "2021-11-08", "close": 31.675, "volume": 51671.0}, {"date": "2021-11-09", "close": 33.8, "volume": 29732.0}, {"date": "2021-11-10", "close": 33.04, "volume": 16132.0}, {"date": "2021-11-11", "close": 33.7006, "volume": 10861.0}, {"date": "2021-11-12", "close": 33.33, "volume": 17309.0}, {"date": "2021-11-15", "close": 33.6, "volume": 36874.0}, {"date": "2021-11-16", "close": 41.0, "volume": 67494.0}, {"date": "2021-11-17", "close": 38.98, "volume": 50711.0}, {"date": "2021-11-18", "close": 39.8, "volume": 36322.0}, {"date": "2021-11-19", "close": 42.31, "volume": 35973.0}, {"date": "2021-11-22", "close": 41.8, "volume": 53225.0}, {"date": "2021-11-23", "close": 40.0, "volume": 24683.0}, {"date": "2021-11-24", "close": 38.2, "volume": 24249.0}, {"date": "2021-11-26", "close": 40.7, "volume": 11838.0}, {"date": "2021-11-29", "close": 37.1, "volume": 62335.0}, {"date": "2021-11-30", "close": 33.46, "volume": 44855.0}, {"date": "2021-12-01", "close": 33.43, "volume": 17852.0}, {"date": "2021-12-02", "close": 30.51, "volume": 26732.0}, {"date": "2021-12-03", "close": 28.85, "volume": 40441.0}, {"date": "2021-12-06", "close": 31.04, "volume": 37480.0}, {"date": "2021-12-07", "close": 32.96, "volume": 28878.0}, {"date": "2021-12-08", "close": 34.25, "volume": 38525.0}, {"date": "2021-12-09", "close": 34.59, "volume": 28097.0}, {"date": "2021-12-10", "close": 34.0, "volume": 48682.0}, {"date": "2021-12-13", "close": 33.9, "volume": 55149.0}, {"date": "2021-12-14", "close": 20.3, "volume": 353123.0}, {"date": "2021-12-15", "close": 19.52, "volume": 200240.0}, {"date": "2021-12-16", "close": 16.23, "volume": 234447.0}, {"date": "2021-12-17", "close": 12.95, "volume": 248479.0}, {"date": "2021-12-20", "close": 14.65, "volume": 193505.0}, {"date": "2021-12-21", "close": 12.41, "volume": 329761.0}, {"date": "2021-12-22", "close": 12.5, "volume": 172226.0}, {"date": "2021-12-23", "close": 14.39, "volume": 162087.0}, {"date": "2021-12-27", "close": 14.65, "volume": 176115.0}, {"date": "2021-12-28", "close": 13.41, "volume": 99367.0}, {"date": "2021-12-29", "close": 13.8, "volume": 60282.0}, {"date": "2021-12-30", "close": 14.2, "volume": 81453.0}, {"date": "2021-12-31", "close": 15.05, "volume": 77595.0}, {"date": "2022-01-03", "close": 14.44, "volume": 63746.0}, {"date": "2022-01-04", "close": 13.7, "volume": 59082.0}, {"date": "2022-01-05", "close": 12.75, "volume": 95563.0}, {"date": "2022-01-06", "close": 13.39, "volume": 68938.0}, {"date": "2022-01-07", "close": 12.91, "volume": 80460.0}, {"date": "2022-01-10", "close": 12.51, "volume": 41707.0}, {"date": "2022-01-11", "close": 14.15, "volume": 49029.0}, {"date": "2022-01-12", "close": 15.54, "volume": 103561.0}, {"date": "2022-01-13", "close": 15.13, "volume": 69933.0}, {"date": "2022-01-14", "close": 15.0, "volume": 35954.0}, {"date": "2022-01-18", "close": 14.0, "volume": 107723.0}, {"date": "2022-01-19", "close": 14.12, "volume": 109738.0}, {"date": "2022-01-20", "close": 14.0, "volume": 74976.0}, {"date": "2022-01-21", "close": 12.57, "volume": 148317.0}, {"date": "2022-01-24", "close": 11.75, "volume": 157940.0}, {"date": "2022-01-25", "close": 11.14, "volume": 144373.0}, {"date": "2022-01-26", "close": 10.9, "volume": 109689.0}, {"date": "2022-01-27", "close": 11.04, "volume": 636941.0}, {"date": "2022-01-28", "close": 11.05, "volume": 179559.0}, {"date": "2022-01-31", "close": 11.68, "volume": 156812.0}, {"date": "2022-02-01", "close": 12.86, "volume": 151527.0}, {"date": "2022-02-02", "close": 12.82, "volume": 83709.0}, {"date": "2022-02-03", "close": 12.67, "volume": 109543.0}, {"date": "2022-02-04", "close": 12.61, "volume": 162429.0}, {"date": "2022-02-07", "close": 13.0, "volume": 178263.0}, {"date": "2022-02-08", "close": 13.0, "volume": 88096.0}, {"date": "2022-02-09", "close": 13.1, "volume": 95237.0}, {"date": "2022-02-10", "close": 13.09, "volume": 93187.0}, {"date": "2022-02-11", "close": 13.0, "volume": 74101.0}, {"date": "2022-02-14", "close": 12.42, "volume": 138510.0}, {"date": "2022-02-15", "close": 12.7, "volume": 162408.0}, {"date": "2022-02-16", "close": 12.45, "volume": 108259.0}, {"date": "2022-02-17", "close": 11.5, "volume": 127973.0}, {"date": "2022-02-18", "close": 11.81, "volume": 103139.0}, {"date": "2022-02-22", "close": 11.74, "volume": 132373.0}, {"date": "2022-02-23", "close": 11.25, "volume": 227819.0}, {"date": "2022-02-24", "close": 11.09, "volume": 223775.0}, {"date": "2022-02-25", "close": 11.5, "volume": 222028.0}, {"date": "2022-02-28", "close": 11.68, "volume": 219609.0}, {"date": "2022-03-01", "close": 11.09, "volume": 86130.0}, {"date": "2022-03-02", "close": 9.29, "volume": 200815.0}, {"date": "2022-03-03", "close": 7.5, "volume": 481920.0}, {"date": "2022-03-04", "close": 6.0, "volume": 634676.0}, {"date": "2022-03-07", "close": 4.97, "volume": 1229039.0}, {"date": "2022-03-08", "close": 5.19, "volume": 535626.0}, {"date": "2022-03-09", "close": 5.83, "volume": 489952.0}, {"date": "2022-03-10", "close": 6.37, "volume": 517324.0}, {"date": "2022-03-11", "close": 9.51, "volume": 7428089.0}, {"date": "2022-03-14", "close": 7.95, "volume": 2047739.0}, {"date": "2022-03-15", "close": 7.81, "volume": 596146.0}, {"date": "2022-03-16", "close": 7.41, "volume": 960376.0}, {"date": "2022-03-17", "close": 7.71, "volume": 1073288.0}, {"date": "2022-03-18", "close": 7.48, "volume": 2449029.0}, {"date": "2022-03-21", "close": 8.47, "volume": 903827.0}, {"date": "2022-03-22", "close": 8.35, "volume": 715420.0}, {"date": "2022-03-23", "close": 8.31, "volume": 203889.0}, {"date": "2022-03-24", "close": 9.28, "volume": 353433.0}, {"date": "2022-03-25", "close": 9.05, "volume": 473594.0}, {"date": "2022-03-28", "close": 9.22, "volume": 435476.0}, {"date": "2022-03-29", "close": 9.0, "volume": 406058.0}, {"date": "2022-03-30", "close": 8.48, "volume": 516177.0}, {"date": "2022-03-31", "close": 8.4, "volume": 241170.0}, {"date": "2022-04-01", "close": 8.21, "volume": 454302.0}, {"date": "2022-04-04", "close": 8.75, "volume": 295009.0}, {"date": "2022-04-05", "close": 8.09, "volume": 445703.0}, {"date": "2022-04-06", "close": 7.92, "volume": 355410.0}, {"date": "2022-04-07", "close": 8.09, "volume": 156214.0}, {"date": "2022-04-08", "close": 7.88, "volume": 183859.0}, {"date": "2022-04-11", "close": 7.88, "volume": 355839.0}, {"date": "2022-04-12", "close": 5.51, "volume": 3832942.0}, {"date": "2022-04-13", "close": 5.9, "volume": 1574864.0}, {"date": "2022-04-14", "close": 5.68, "volume": 618300.0}, {"date": "2022-04-18", "close": 5.98, "volume": 540062.0}, {"date": "2022-04-19", "close": 5.83, "volume": 888239.0}, {"date": "2022-04-20", "close": 5.37, "volume": 941095.0}, {"date": "2022-04-21", "close": 4.94, "volume": 985310.0}, {"date": "2022-04-22", "close": 4.51, "volume": 546190.0}, {"date": "2022-04-25", "close": 3.98, "volume": 1567912.0}, {"date": "2022-04-26", "close": 3.45, "volume": 1451926.0}, {"date": "2022-04-27", "close": 3.33, "volume": 838962.0}, {"date": "2022-04-28", "close": 3.56, "volume": 721072.0}, {"date": "2022-04-29", "close": 3.79, "volume": 808791.0}, {"date": "2022-05-02", "close": 4.11, "volume": 483028.0}, {"date": "2022-05-03", "close": 4.03, "volume": 479000.0}, {"date": "2022-05-04", "close": 4.0, "volume": 537967.0}, {"date": "2022-05-05", "close": 3.44, "volume": 511854.0}, {"date": "2022-05-06", "close": 3.29, "volume": 333558.0}, {"date": "2022-05-09", "close": 3.0, "volume": 674677.0}, {"date": "2022-05-10", "close": 2.94, "volume": 412174.0}, {"date": "2022-05-11", "close": 2.65, "volume": 452654.0}, {"date": "2022-05-12", "close": 3.11, "volume": 594046.0}, {"date": "2022-05-13", "close": 3.37, "volume": 707699.0}, {"date": "2022-05-16", "close": 3.3, "volume": 330256.0}, {"date": "2022-05-17", "close": 3.32, "volume": 275451.0}, {"date": "2022-05-18", "close": 3.22, "volume": 355131.0}, {"date": "2022-05-19", "close": 3.19, "volume": 302519.0}, {"date": "2022-05-20", "close": 3.01, "volume": 381043.0}, {"date": "2022-05-23", "close": 2.97, "volume": 256563.0}, {"date": "2022-05-24", "close": 2.87, "volume": 245543.0}, {"date": "2022-05-25", "close": 2.93, "volume": 135652.0}, {"date": "2022-05-26", "close": 3.29, "volume": 235046.0}, {"date": "2022-05-27", "close": 3.3, "volume": 238402.0}, {"date": "2022-05-31", "close": 3.19, "volume": 542030.0}, {"date": "2022-06-01", "close": 3.04, "volume": 285948.0}, {"date": "2022-06-02", "close": 3.37, "volume": 333293.0}, {"date": "2022-06-03", "close": 3.49, "volume": 298707.0}, {"date": "2022-06-06", "close": 2.96, "volume": 606165.0}, {"date": "2022-06-07", "close": 2.83, "volume": 569279.0}, {"date": "2022-06-08", "close": 2.68, "volume": 316004.0}, {"date": "2022-06-09", "close": 2.47, "volume": 397738.0}, {"date": "2022-06-10", "close": 2.43, "volume": 333178.0}, {"date": "2022-06-13", "close": 2.01, "volume": 664467.0}, {"date": "2022-06-14", "close": 1.9, "volume": 318915.0}, {"date": "2022-06-15", "close": 2.0, "volume": 281593.0}, {"date": "2022-06-16", "close": 1.89, "volume": 412205.0}, {"date": "2022-06-17", "close": 2.08, "volume": 845413.0}, {"date": "2022-06-21", "close": 1.86, "volume": 411879.0}, {"date": "2022-06-22", "close": 1.73, "volume": 536097.0}, {"date": "2022-06-23", "close": 1.59, "volume": 454447.0}, {"date": "2022-06-24", "close": 1.51, "volume": 3340882.0}, {"date": "2022-06-27", "close": 1.39, "volume": 513628.0}, {"date": "2022-06-28", "close": 1.46, "volume": 330382.0}, {"date": "2022-06-29", "close": 1.23, "volume": 370558.0}, {"date": "2022-06-30", "close": 1.2, "volume": 369481.0}, {"date": "2022-07-01", "close": 1.25, "volume": 259815.0}, {"date": "2022-07-05", "close": 1.32, "volume": 386614.0}, {"date": "2022-07-06", "close": 1.4, "volume": 444054.0}, {"date": "2022-07-07", "close": 1.57, "volume": 526889.0}, {"date": "2022-07-08", "close": 1.65, "volume": 441007.0}, {"date": "2022-07-11", "close": 1.51, "volume": 327337.0}, {"date": "2022-07-12", "close": 1.38, "volume": 381635.0}, {"date": "2022-07-13", "close": 1.41, "volume": 196646.0}, {"date": "2022-07-14", "close": 1.43, "volume": 373348.0}, {"date": "2022-07-15", "close": 1.44, "volume": 718591.0}, {"date": "2022-07-18", "close": 1.48, "volume": 366335.0}, {"date": "2022-07-19", "close": 1.76, "volume": 736418.0}, {"date": "2022-07-20", "close": 1.72, "volume": 575640.0}, {"date": "2022-07-21", "close": 1.62, "volume": 388414.0}, {"date": "2022-07-22", "close": 1.55, "volume": 320528.0}, {"date": "2022-07-25", "close": 1.56, "volume": 381101.0}, {"date": "2022-07-26", "close": 1.34, "volume": 309208.0}, {"date": "2022-07-27", "close": 1.33, "volume": 271951.0}, {"date": "2022-07-28", "close": 1.41, "volume": 253467.0}, {"date": "2022-07-29", "close": 1.44, "volume": 162810.0}, {"date": "2022-08-01", "close": 1.38, "volume": 216665.0}, {"date": "2022-08-02", "close": 1.45, "volume": 313816.0}, {"date": "2022-08-03", "close": 1.5, "volume": 392037.0}, {"date": "2022-08-04", "close": 1.49, "volume": 452722.0}, {"date": "2022-08-05", "close": 1.44, "volume": 248952.0}, {"date": "2022-08-08", "close": 1.59, "volume": 276558.0}, {"date": "2022-08-09", "close": 1.47, "volume": 181450.0}, {"date": "2022-08-10", "close": 1.61, "volume": 506334.0}, {"date": "2022-08-11", "close": 1.69, "volume": 637130.0}, {"date": "2022-08-12", "close": 1.7, "volume": 407243.0}, {"date": "2022-08-15", "close": 1.93, "volume": 568850.0}, {"date": "2022-08-16", "close": 1.58, "volume": 464232.0}, {"date": "2022-08-17", "close": 1.46, "volume": 513930.0}, {"date": "2022-08-18", "close": 1.44, "volume": 321004.0}, {"date": "2022-08-19", "close": 1.41, "volume": 266119.0}, {"date": "2022-08-22", "close": 1.38, "volume": 355452.0}, {"date": "2022-08-23", "close": 1.37, "volume": 135262.0}, {"date": "2022-08-24", "close": 1.36, "volume": 150228.0}, {"date": "2022-08-25", "close": 1.4, "volume": 81165.0}, {"date": "2022-08-26", "close": 1.38, "volume": 329017.0}, {"date": "2022-08-29", "close": 1.37, "volume": 202395.0}, {"date": "2022-08-30", "close": 1.44, "volume": 377187.0}, {"date": "2022-08-31", "close": 1.49, "volume": 666539.0}, {"date": "2022-09-01", "close": 1.35, "volume": 167782.0}, {"date": "2022-09-02", "close": 1.35, "volume": 92647.0}, {"date": "2022-09-06", "close": 1.21, "volume": 353612.0}, {"date": "2022-09-07", "close": 1.08, "volume": 423610.0}, {"date": "2022-09-08", "close": 1.19, "volume": 266370.0}, {"date": "2022-09-09", "close": 1.27, "volume": 293021.0}, {"date": "2022-09-12", "close": 1.24, "volume": 202072.0}, {"date": "2022-09-13", "close": 1.175, "volume": 162660.0}, {"date": "2022-09-14", "close": 1.16, "volume": 118245.0}, {"date": "2022-09-15", "close": 1.16, "volume": 285717.0}, {"date": "2022-09-16", "close": 1.17, "volume": 1124880.0}, {"date": "2022-09-19", "close": 1.12, "volume": 165478.0}, {"date": "2022-09-20", "close": 1.08, "volume": 251825.0}, {"date": "2022-09-21", "close": 1.16, "volume": 97876.0}, {"date": "2022-09-22", "close": 1.12, "volume": 335495.0}, {"date": "2022-09-23", "close": 1.11, "volume": 358573.0}, {"date": "2022-09-26", "close": 1.05, "volume": 115833.0}, {"date": "2022-09-27", "close": 1.12, "volume": 144476.0}, {"date": "2022-09-28", "close": 1.35, "volume": 301859.0}, {"date": "2022-09-29", "close": 1.31, "volume": 155080.0}, {"date": "2022-09-30", "close": 1.26, "volume": 128753.0}, {"date": "2022-10-03", "close": 1.42, "volume": 346514.0}, {"date": "2022-10-04", "close": 1.55, "volume": 258296.0}, {"date": "2022-10-05", "close": 1.54, "volume": 192684.0}, {"date": "2022-10-06", "close": 1.78, "volume": 316383.0}, {"date": "2022-10-07", "close": 1.36, "volume": 459359.0}, {"date": "2022-10-10", "close": 1.3, "volume": 131008.0}, {"date": "2022-10-11", "close": 1.13, "volume": 244357.0}, {"date": "2022-10-12", "close": 1.13, "volume": 165989.0}, {"date": "2022-10-13", "close": 1.18, "volume": 206083.0}, {"date": "2022-10-14", "close": 1.09, "volume": 135018.0}, {"date": "2022-10-17", "close": 1.17, "volume": 112292.0}, {"date": "2022-10-18", "close": 1.17, "volume": 84251.0}, {"date": "2022-10-19", "close": 1.13, "volume": 109142.0}, {"date": "2022-10-20", "close": 1.11, "volume": 136031.0}, {"date": "2022-10-21", "close": 1.21, "volume": 255292.0}, {"date": "2022-10-24", "close": 1.27, "volume": 161425.0}, {"date": "2022-10-25", "close": 1.41, "volume": 249362.0}, {"date": "2022-10-26", "close": 1.4, "volume": 465625.0}, {"date": "2022-10-27", "close": 1.25, "volume": 487930.0}, {"date": "2022-10-28", "close": 1.2, "volume": 237392.0}, {"date": "2022-10-31", "close": 1.14, "volume": 207724.0}, {"date": "2022-11-01", "close": 1.12, "volume": 237895.0}, {"date": "2022-11-02", "close": 1.08, "volume": 499248.0}, {"date": "2022-11-03", "close": 1.08, "volume": 126355.0}, {"date": "2022-11-04", "close": 1.1, "volume": 162959.0}, {"date": "2022-11-07", "close": 1.07, "volume": 125856.0}, {"date": "2022-11-08", "close": 1.01, "volume": 328755.0}, {"date": "2022-11-09", "close": 0.8103, "volume": 536530.0}, {"date": "2022-11-10", "close": 0.91, "volume": 289307.0}, {"date": "2022-11-11", "close": 1.15, "volume": 617120.0}, {"date": "2022-11-14", "close": 1.16, "volume": 224349.0}, {"date": "2022-11-15", "close": 1.24, "volume": 234463.0}, {"date": "2022-11-16", "close": 1.19, "volume": 196168.0}, {"date": "2022-11-17", "close": 1.12, "volume": 106160.0}, {"date": "2022-11-18", "close": 0.9606, "volume": 457599.0}, {"date": "2022-11-21", "close": 0.8323, "volume": 360152.0}, {"date": "2022-11-22", "close": 0.6942, "volume": 680645.0}, {"date": "2022-11-23", "close": 0.9274, "volume": 499436.0}, {"date": "2022-11-25", "close": 0.8914, "volume": 141569.0}, {"date": "2022-11-28", "close": 0.7902, "volume": 437527.0}, {"date": "2022-11-29", "close": 0.7278, "volume": 368687.0}, {"date": "2022-11-30", "close": 0.83, "volume": 464869.0}, {"date": "2022-12-01", "close": 0.7779, "volume": 149093.0}, {"date": "2022-12-02", "close": 0.8904, "volume": 297251.0}, {"date": "2022-12-05", "close": 0.7782, "volume": 289281.0}, {"date": "2022-12-06", "close": 0.9063, "volume": 954647.0}, {"date": "2022-12-07", "close": 0.8102, "volume": 291293.0}, {"date": "2022-12-08", "close": 1.03, "volume": 1460991.0}, {"date": "2022-12-09", "close": 1.21, "volume": 1237045.0}, {"date": "2022-12-12", "close": 0.8049, "volume": 3064062.0}, {"date": "2022-12-13", "close": 0.699, "volume": 2393107.0}, {"date": "2022-12-14", "close": 0.646, "volume": 1380218.0}, {"date": "2022-12-15", "close": 0.596, "volume": 1421032.0}, {"date": "2022-12-16", "close": 0.6176, "volume": 1395713.0}, {"date": "2022-12-19", "close": 0.5754, "volume": 341079.0}, {"date": "2022-12-20", "close": 0.5809, "volume": 925249.0}, {"date": "2022-12-21", "close": 0.5899, "volume": 1070335.0}, {"date": "2022-12-22", "close": 0.6229, "volume": 759083.0}, {"date": "2022-12-23", "close": 0.7738, "volume": 1800213.0}, {"date": "2022-12-27", "close": 0.686, "volume": 910939.0}, {"date": "2022-12-28", "close": 0.5942, "volume": 809909.0}, {"date": "2022-12-29", "close": 0.6367, "volume": 296116.0}, {"date": "2022-12-30", "close": 0.6656, "volume": 502732.0}, {"date": "2023-01-03", "close": 0.7149, "volume": 253532.0}, {"date": "2023-01-04", "close": 0.8061, "volume": 599260.0}, {"date": "2023-01-05", "close": 0.7251, "volume": 606357.0}, {"date": "2023-01-06", "close": 0.681, "volume": 415669.0}, {"date": "2023-01-09", "close": 0.6977, "volume": 833872.0}, {"date": "2023-01-10", "close": 0.74, "volume": 625852.0}, {"date": "2023-01-11", "close": 0.7549, "volume": 675830.0}, {"date": "2023-01-12", "close": 0.8211, "volume": 1534398.0}, {"date": "2023-01-13", "close": 0.88, "volume": 1712688.0}, {"date": "2023-01-17", "close": 1.02, "volume": 1646241.0}, {"date": "2023-01-18", "close": 0.8963, "volume": 1310043.0}, {"date": "2023-01-19", "close": 0.8319, "volume": 675773.0}, {"date": "2023-01-20", "close": 0.8811, "volume": 957673.0}, {"date": "2023-01-23", "close": 0.9095, "volume": 924446.0}, {"date": "2023-01-24", "close": 0.9532, "volume": 922476.0}, {"date": "2023-01-25", "close": 1.01, "volume": 1104131.0}, {"date": "2023-01-26", "close": 1.05, "volume": 1253205.0}, {"date": "2023-01-27", "close": 1.11, "volume": 812470.0}, {"date": "2023-01-30", "close": 1.04, "volume": 1285712.0}, {"date": "2023-01-31", "close": 0.9773, "volume": 1122806.0}, {"date": "2023-02-01", "close": 1.03, "volume": 2040587.0}, {"date": "2023-02-02", "close": 0.6705, "volume": 18219060.0}, {"date": "2023-02-03", "close": 0.6817, "volume": 5691253.0}, {"date": "2023-02-06", "close": 0.6461, "volume": 4600449.0}, {"date": "2023-02-07", "close": 0.698, "volume": 4518324.0}, {"date": "2023-02-08", "close": 0.7085, "volume": 1882282.0}, {"date": "2023-02-09", "close": 0.6637, "volume": 1203779.0}, {"date": "2023-02-10", "close": 0.6374, "volume": 1350506.0}, {"date": "2023-02-13", "close": 0.645, "volume": 844265.0}, {"date": "2023-02-14", "close": 0.6, "volume": 4661067.0}, {"date": "2023-02-15", "close": 0.65, "volume": 3124002.0}, {"date": "2023-02-16", "close": 0.6694, "volume": 2112571.0}, {"date": "2023-02-17", "close": 0.6315, "volume": 1868115.0}, {"date": "2023-02-21", "close": 0.6731, "volume": 2823268.0}, {"date": "2023-02-22", "close": 0.6898, "volume": 1983794.0}, {"date": "2023-02-23", "close": 0.6942, "volume": 998767.0}, {"date": "2023-02-24", "close": 0.6799, "volume": 793179.0}, {"date": "2023-02-27", "close": 0.6287, "volume": 1075495.0}, {"date": "2023-02-28", "close": 0.6448, "volume": 1481361.0}, {"date": "2023-03-01", "close": 0.6065, "volume": 1347172.0}, {"date": "2023-03-02", "close": 0.66, "volume": 6174638.0}, {"date": "2023-03-03", "close": 0.6518, "volume": 1701189.0}, {"date": "2023-03-06", "close": 0.655, "volume": 2024308.0}, {"date": "2023-03-07", "close": 0.68, "volume": 1428933.0}, {"date": "2023-03-08", "close": 0.6735, "volume": 2093315.0}, {"date": "2023-03-09", "close": 0.62, "volume": 1451925.0}, {"date": "2023-03-10", "close": 0.5835, "volume": 1906972.0}, {"date": "2023-03-13", "close": 0.6358, "volume": 2977624.0}, {"date": "2023-03-14", "close": 0.6073, "volume": 2096028.0}, {"date": "2023-03-15", "close": 0.5591, "volume": 2315822.0}, {"date": "2023-03-16", "close": 0.5406, "volume": 2277775.0}, {"date": "2023-03-17", "close": 0.6075, "volume": 10478760.0}, {"date": "2023-03-20", "close": 0.6379, "volume": 6296416.0}, {"date": "2023-03-21", "close": 0.744, "volume": 6195332.0}, {"date": "2023-03-22", "close": 0.737, "volume": 5964145.0}, {"date": "2023-03-23", "close": 0.792, "volume": 2280935.0}, {"date": "2023-03-24", "close": 0.7825, "volume": 2142322.0}, {"date": "2023-03-27", "close": 0.7572, "volume": 2330592.0}, {"date": "2023-03-28", "close": 0.7586, "volume": 1096283.0}, {"date": "2023-03-29", "close": 0.7759, "volume": 1518393.0}, {"date": "2023-03-30", "close": 0.793, "volume": 1922332.0}, {"date": "2023-03-31", "close": 0.9378, "volume": 5914894.0}, {"date": "2023-04-03", "close": 1.03, "volume": 3984313.0}, {"date": "2023-04-04", "close": 0.9595, "volume": 1822467.0}, {"date": "2023-04-05", "close": 0.9398, "volume": 1590077.0}, {"date": "2023-04-06", "close": 0.999, "volume": 2385408.0}, {"date": "2023-04-10", "close": 1.16, "volume": 4491954.0}, {"date": "2023-04-11", "close": 1.43, "volume": 8951121.0}, {"date": "2023-04-12", "close": 1.35, "volume": 6499672.0}, {"date": "2023-04-13", "close": 1.52, "volume": 4890374.0}, {"date": "2023-04-14", "close": 1.44, "volume": 4916908.0}, {"date": "2023-04-17", "close": 1.44, "volume": 3882564.0}, {"date": "2023-04-18", "close": 1.56, "volume": 4828516.0}, {"date": "2023-04-19", "close": 1.46, "volume": 2292119.0}, {"date": "2023-04-20", "close": 1.43, "volume": 4332134.0}, {"date": "2023-04-21", "close": 1.45, "volume": 3404516.0}, {"date": "2023-04-24", "close": 1.43, "volume": 1978519.0}, {"date": "2023-04-25", "close": 1.39, "volume": 2586834.0}, {"date": "2023-04-26", "close": 1.59, "volume": 10281170.0}, {"date": "2023-04-27", "close": 1.69, "volume": 4641092.0}, {"date": "2023-04-28", "close": 1.78, "volume": 4066724.0}, {"date": "2023-05-01", "close": 1.67, "volume": 3229812.0}, {"date": "2023-05-02", "close": 1.78, "volume": 3053940.0}, {"date": "2023-05-03", "close": 1.77, "volume": 3684792.0}, {"date": "2023-05-04", "close": 1.78, "volume": 2369169.0}, {"date": "2023-05-05", "close": 1.84, "volume": 2101575.0}, {"date": "2023-05-08", "close": 1.67, "volume": 3067155.0}, {"date": "2023-05-09", "close": 1.68, "volume": 1286691.0}, {"date": "2023-05-10", "close": 1.74, "volume": 3196384.0}, {"date": "2023-05-11", "close": 1.62, "volume": 2745503.0}, {"date": "2023-05-12", "close": 1.6, "volume": 2319013.0}, {"date": "2023-05-15", "close": 1.58, "volume": 2706418.0}, {"date": "2023-05-16", "close": 1.57, "volume": 1269548.0}, {"date": "2023-05-17", "close": 1.63, "volume": 1672106.0}, {"date": "2023-05-18", "close": 1.6, "volume": 1576981.0}, {"date": "2023-05-19", "close": 1.56, "volume": 1099544.0}, {"date": "2023-05-22", "close": 1.63, "volume": 2132843.0}, {"date": "2023-05-23", "close": 1.59, "volume": 1832873.0}, {"date": "2023-05-24", "close": 1.52, "volume": 1856733.0}, {"date": "2023-05-25", "close": 1.48, "volume": 1610084.0}, {"date": "2023-05-26", "close": 1.5, "volume": 1547499.0}, {"date": "2023-05-30", "close": 1.57, "volume": 3264962.0}, {"date": "2023-05-31", "close": 1.5, "volume": 3614689.0}, {"date": "2023-06-01", "close": 1.51, "volume": 1921593.0}, {"date": "2023-06-02", "close": 1.49, "volume": 1869322.0}, {"date": "2023-06-05", "close": 1.43, "volume": 3285899.0}, {"date": "2023-06-06", "close": 1.49, "volume": 2389924.0}, {"date": "2023-06-07", "close": 1.43, "volume": 1658543.0}, {"date": "2023-06-08", "close": 1.43, "volume": 1076818.0}, {"date": "2023-06-09", "close": 1.33, "volume": 1975850.0}, {"date": "2023-06-12", "close": 1.32, "volume": 1548953.0}, {"date": "2023-06-13", "close": 1.43, "volume": 2191739.0}, {"date": "2023-06-14", "close": 1.39, "volume": 2348543.0}, {"date": "2023-06-15", "close": 1.32, "volume": 2644877.0}, {"date": "2023-06-16", "close": 1.46, "volume": 6124862.0}, {"date": "2023-06-20", "close": 1.65, "volume": 4529139.0}, {"date": "2023-06-21", "close": 1.7, "volume": 5711545.0}, {"date": "2023-06-22", "close": 1.65, "volume": 3549395.0}, {"date": "2023-06-23", "close": 1.8, "volume": 7271066.0}, {"date": "2023-06-26", "close": 1.69, "volume": 4190012.0}, {"date": "2023-06-27", "close": 1.83, "volume": 4783780.0}, {"date": "2023-06-28", "close": 1.73, "volume": 3590286.0}, {"date": "2023-06-29", "close": 1.73, "volume": 3377865.0}, {"date": "2023-06-30", "close": 1.75, "volume": 4379576.0}, {"date": "2023-07-03", "close": 2.02, "volume": 5511116.0}, {"date": "2023-07-05", "close": 2.19, "volume": 6649841.0}, {"date": "2023-07-06", "close": 2.39, "volume": 7569140.0}, {"date": "2023-07-07", "close": 2.64, "volume": 7735642.0}, {"date": "2023-07-10", "close": 3.13, "volume": 9105939.0}, {"date": "2023-07-11", "close": 3.41, "volume": 10020070.0}, {"date": "2023-07-12", "close": 3.17, "volume": 8464081.0}, {"date": "2023-07-13", "close": 3.87, "volume": 12733850.0}, {"date": "2023-07-14", "close": 3.52, "volume": 8341841.0}, {"date": "2023-07-17", "close": 3.47, "volume": 7132616.0}, {"date": "2023-07-18", "close": 3.46, "volume": 5817620.0}, {"date": "2023-07-19", "close": 3.78, "volume": 8099150.0}, {"date": "2023-07-20", "close": 3.44, "volume": 7803376.0}, {"date": "2023-07-21", "close": 3.65, "volume": 6029145.0}, {"date": "2023-07-24", "close": 3.41, "volume": 5222860.0}, {"date": "2023-07-25", "close": 3.46, "volume": 8132871.0}, {"date": "2023-07-26", "close": 3.64, "volume": 7815782.0}, {"date": "2023-07-27", "close": 3.34, "volume": 6744833.0}, {"date": "2023-07-28", "close": 3.42, "volume": 5835104.0}, {"date": "2023-07-31", "close": 2.92, "volume": 12198930.0}, {"date": "2023-08-01", "close": 2.78, "volume": 8239766.0}, {"date": "2023-08-02", "close": 2.85, "volume": 6283109.0}, {"date": "2023-08-03", "close": 2.73, "volume": 4518137.0}, {"date": "2023-08-04", "close": 2.63, "volume": 3900233.0}, {"date": "2023-08-07", "close": 2.41, "volume": 6399260.0}, {"date": "2023-08-08", "close": 2.75, "volume": 7965313.0}, {"date": "2023-08-09", "close": 2.58, "volume": 6250692.0}, {"date": "2023-08-10", "close": 2.51, "volume": 6879802.0}, {"date": "2023-08-11", "close": 2.55, "volume": 5332083.0}, {"date": "2023-08-14", "close": 2.515, "volume": 7867285.0}, {"date": "2023-08-15", "close": 2.31, "volume": 3873336.0}, {"date": "2023-08-16", "close": 2.11, "volume": 6624724.0}, {"date": "2023-08-17", "close": 2.0, "volume": 6584631.0}, {"date": "2023-08-18", "close": 1.97, "volume": 7301213.0}, {"date": "2023-08-21", "close": 1.99, "volume": 5232206.0}, {"date": "2023-08-22", "close": 1.87, "volume": 5236635.0}, {"date": "2023-08-23", "close": 2.08, "volume": 7247762.0}, {"date": "2023-08-24", "close": 1.88, "volume": 4005767.0}, {"date": "2023-08-25", "close": 1.895, "volume": 2662871.0}, {"date": "2023-08-28", "close": 1.91, "volume": 3510633.0}, {"date": "2023-08-29", "close": 2.3, "volume": 10009320.0}, {"date": "2023-08-30", "close": 2.28, "volume": 5610665.0}, {"date": "2023-08-31", "close": 2.09, "volume": 5781684.0}, {"date": "2023-09-01", "close": 1.98, "volume": 4018042.0}, {"date": "2023-09-05", "close": 1.89, "volume": 3487917.0}, {"date": "2023-09-06", "close": 1.85, "volume": 4611867.0}, {"date": "2023-09-07", "close": 1.84, "volume": 3795805.0}, {"date": "2023-09-08", "close": 1.8, "volume": 2819665.0}, {"date": "2023-09-11", "close": 1.71, "volume": 3332947.0}, {"date": "2023-09-12", "close": 1.77, "volume": 7254165.0}, {"date": "2023-09-13", "close": 1.73, "volume": 4167429.0}, {"date": "2023-09-14", "close": 1.73, "volume": 9680107.0}, {"date": "2023-09-15", "close": 1.68, "volume": 15980950.0}, {"date": "2023-09-18", "close": 1.615, "volume": 7343094.0}, {"date": "2023-09-19", "close": 1.6, "volume": 4581922.0}, {"date": "2023-09-20", "close": 1.52, "volume": 2823711.0}, {"date": "2023-09-21", "close": 1.46, "volume": 4795345.0}, {"date": "2023-09-22", "close": 1.38, "volume": 3985246.0}, {"date": "2023-09-25", "close": 1.37, "volume": 2935672.0}, {"date": "2023-09-26", "close": 1.26, "volume": 4788204.0}, {"date": "2023-09-27", "close": 1.26, "volume": 4200175.0}, {"date": "2023-09-28", "close": 1.31, "volume": 6880058.0}, {"date": "2023-09-29", "close": 1.26, "volume": 6711437.0}, {"date": "2023-10-02", "close": 1.19, "volume": 10342430.0}, {"date": "2023-10-03", "close": 1.07, "volume": 5810497.0}, {"date": "2023-10-04", "close": 1.11, "volume": 4572648.0}, {"date": "2023-10-05", "close": 1.03, "volume": 4454331.0}, {"date": "2023-10-06", "close": 1.18, "volume": 6502707.0}, {"date": "2023-10-09", "close": 1.14, "volume": 3929278.0}, {"date": "2023-10-10", "close": 1.12, "volume": 4801904.0}, {"date": "2023-10-11", "close": 1.08, "volume": 3556263.0}, {"date": "2023-10-12", "close": 1.02, "volume": 3071833.0}, {"date": "2023-10-13", "close": 1.02, "volume": 2496192.0}, {"date": "2023-10-16", "close": 1.13, "volume": 5879616.0}, {"date": "2023-10-17", "close": 1.24, "volume": 5663748.0}, {"date": "2023-10-18", "close": 1.14, "volume": 5395483.0}, {"date": "2023-10-19", "close": 1.09, "volume": 5816813.0}, {"date": "2023-10-20", "close": 1.1, "volume": 7342016.0}, {"date": "2023-10-23", "close": 1.2, "volume": 13330840.0}, {"date": "2023-10-24", "close": 1.25, "volume": 20496950.0}, {"date": "2023-10-25", "close": 1.22, "volume": 8641350.0}, {"date": "2023-10-26", "close": 1.15, "volume": 7924975.0}, {"date": "2023-10-27", "close": 1.12, "volume": 5516729.0}, {"date": "2023-10-30", "close": 1.12, "volume": 9252989.0}, {"date": "2023-10-31", "close": 1.11, "volume": 5810700.0}, {"date": "2023-11-01", "close": 1.1, "volume": 6137165.0}, {"date": "2023-11-02", "close": 1.13, "volume": 11558040.0}, {"date": "2023-11-03", "close": 1.15, "volume": 9466089.0}, {"date": "2023-11-06", "close": 1.06, "volume": 7508477.0}, {"date": "2023-11-07", "close": 1.05, "volume": 10523890.0}, {"date": "2023-11-08", "close": 0.9746, "volume": 4748473.0}, {"date": "2023-11-09", "close": 0.9377, "volume": 12018860.0}, {"date": "2023-11-10", "close": 0.9808, "volume": 7966698.0}, {"date": "2023-11-13", "close": 1.01, "volume": 6250389.0}, {"date": "2023-11-14", "close": 0.9625, "volume": 7745005.0}, {"date": "2023-11-15", "close": 1.09, "volume": 6031104.0}, {"date": "2023-11-16", "close": 1.03, "volume": 4084123.0}, {"date": "2023-11-17", "close": 1.06, "volume": 4318591.0}, {"date": "2023-11-20", "close": 1.14, "volume": 9230753.0}, {"date": "2023-11-21", "close": 1.08, "volume": 4688854.0}, {"date": "2023-11-22", "close": 1.1, "volume": 6556040.0}, {"date": "2023-11-24", "close": 1.26, "volume": 8650861.0}, {"date": "2023-11-27", "close": 1.2, "volume": 7703962.0}, {"date": "2023-11-28", "close": 1.25, "volume": 11578160.0}, {"date": "2023-11-29", "close": 1.23, "volume": 8294762.0}, {"date": "2023-11-30", "close": 1.16, "volume": 7454720.0}, {"date": "2023-12-01", "close": 1.37, "volume": 13872510.0}, {"date": "2023-12-04", "close": 1.54, "volume": 23731540.0}, {"date": "2023-12-05", "close": 1.55, "volume": 19805240.0}, {"date": "2023-12-06", "close": 1.59, "volume": 11908480.0}, {"date": "2023-12-07", "close": 1.61, "volume": 10248810.0}, {"date": "2023-12-08", "close": 1.83, "volume": 20535130.0}, {"date": "2023-12-11", "close": 1.42, "volume": 19964980.0}, {"date": "2023-12-12", "close": 1.445, "volume": 11212620.0}, {"date": "2023-12-13", "close": 1.63, "volume": 17561830.0}, {"date": "2023-12-14", "close": 1.78, "volume": 15885440.0}, {"date": "2023-12-15", "close": 1.78, "volume": 18877340.0}, {"date": "2023-12-18", "close": 1.81, "volume": 21374650.0}, {"date": "2023-12-19", "close": 1.98, "volume": 29955120.0}, {"date": "2023-12-20", "close": 1.95, "volume": 37374210.0}, {"date": "2023-12-21", "close": 2.08, "volume": 22143540.0}, {"date": "2023-12-22", "close": 2.15, "volume": 33497820.0}, {"date": "2023-12-26", "close": 2.22, "volume": 24367820.0}, {"date": "2023-12-27", "close": 2.88, "volume": 52498060.0}, {"date": "2023-12-28", "close": 3.02, "volume": 58572160.0}, {"date": "2023-12-29", "close": 2.4, "volume": 55369810.0}, {"date": "2024-01-02", "close": 2.3, "volume": 37016740.0}, {"date": "2024-01-03", "close": 2.15, "volume": 31323610.0}, {"date": "2024-01-04", "close": 2.19, "volume": 26282990.0}, {"date": "2024-01-05", "close": 1.93, "volume": 22195370.0}, {"date": "2024-01-08", "close": 2.06, "volume": 24113490.0}, {"date": "2024-01-09", "close": 2.03, "volume": 17777080.0}, {"date": "2024-01-10", "close": 2.12, "volume": 23629890.0}, {"date": "2024-01-11", "close": 1.92, "volume": 41921490.0}, {"date": "2024-01-12", "close": 1.7, "volume": 26498180.0}, {"date": "2024-01-16", "close": 1.505, "volume": 22506090.0}, {"date": "2024-01-17", "close": 1.425, "volume": 10980860.0}, {"date": "2024-01-18", "close": 1.31, "volume": 17840750.0}, {"date": "2024-01-19", "close": 1.38, "volume": 20167460.0}, {"date": "2024-01-22", "close": 1.45, "volume": 13684460.0}, {"date": "2024-01-23", "close": 1.43, "volume": 11659550.0}, {"date": "2024-01-24", "close": 1.44, "volume": 11185650.0}, {"date": "2024-01-25", "close": 1.52, "volume": 10342060.0}, {"date": "2024-01-26", "close": 1.69, "volume": 17398780.0}, {"date": "2024-01-29", "close": 1.88, "volume": 19683840.0}, {"date": "2024-01-30", "close": 1.88, "volume": 17515020.0}, {"date": "2024-01-31", "close": 1.67, "volume": 18999800.0}, {"date": "2024-02-01", "close": 1.83, "volume": 9480609.0}, {"date": "2024-02-02", "close": 1.78, "volume": 11952830.0}, {"date": "2024-02-05", "close": 1.56, "volume": 11607520.0}, {"date": "2024-02-06", "close": 1.695, "volume": 7283178.0}, {"date": "2024-02-07", "close": 1.72, "volume": 14334750.0}, {"date": "2024-02-08", "close": 2.03, "volume": 30266820.0}, {"date": "2024-02-09", "close": 2.2, "volume": 32182510.0}, {"date": "2024-02-12", "close": 2.385, "volume": 30708880.0}, {"date": "2024-02-13", "close": 2.19, "volume": 17287880.0}, {"date": "2024-02-14", "close": 2.46, "volume": 24812450.0}, {"date": "2024-02-15", "close": 2.46, "volume": 33443170.0}, {"date": "2024-02-16", "close": 2.49, "volume": 24733070.0}, {"date": "2024-02-20", "close": 2.37, "volume": 21959620.0}, {"date": "2024-02-21", "close": 2.18, "volume": 13275290.0}, {"date": "2024-02-22", "close": 2.14, "volume": 21339900.0}, {"date": "2024-02-23", "close": 2.03, "volume": 16042730.0}, {"date": "2024-02-26", "close": 2.34, "volume": 28488500.0}, {"date": "2024-02-27", "close": 2.3, "volume": 29858720.0}, {"date": "2024-02-28", "close": 2.1, "volume": 30876530.0}, {"date": "2024-02-29", "close": 1.875, "volume": 26393910.0}, {"date": "2024-03-01", "close": 2.05, "volume": 13978480.0}, {"date": "2024-03-04", "close": 1.91, "volume": 25138250.0}, {"date": "2024-03-05", "close": 1.725, "volume": 19589920.0}, {"date": "2024-03-06", "close": 1.87, "volume": 14672410.0}, {"date": "2024-03-07", "close": 1.84, "volume": 12194970.0}, {"date": "2024-03-08", "close": 2.01, "volume": 21635220.0}, {"date": "2024-03-11", "close": 1.82, "volume": 18460180.0}, {"date": "2024-03-12", "close": 1.76, "volume": 13004570.0}, {"date": "2024-03-13", "close": 1.74, "volume": 13966950.0}, {"date": "2024-03-14", "close": 1.67, "volume": 13796830.0}, {"date": "2024-03-15", "close": 1.78, "volume": 13308220.0}, {"date": "2024-03-18", "close": 1.73, "volume": 12790820.0}, {"date": "2024-03-19", "close": 1.72, "volume": 12618900.0}, {"date": "2024-03-20", "close": 2.33, "volume": 40493590.0}, {"date": "2024-03-21", "close": 2.38, "volume": 36066080.0}, {"date": "2024-03-22", "close": 2.46, "volume": 30423940.0}, {"date": "2024-03-25", "close": 2.57, "volume": 31544620.0}, {"date": "2024-03-26", "close": 2.46, "volume": 19319900.0}, {"date": "2024-03-27", "close": 2.7, "volume": 23636900.0}, {"date": "2024-03-28", "close": 2.63, "volume": 33324330.0}, {"date": "2024-04-01", "close": 2.43, "volume": 15547750.0}, {"date": "2024-04-02", "close": 2.33, "volume": 11135570.0}, {"date": "2024-04-03", "close": 2.33, "volume": 11308330.0}, {"date": "2024-04-04", "close": 2.37, "volume": 19204930.0}, {"date": "2024-04-05", "close": 2.35, "volume": 9509885.0}, {"date": "2024-04-08", "close": 2.23, "volume": 31322750.0}, {"date": "2024-04-09", "close": 2.22, "volume": 13533340.0}, {"date": "2024-04-10", "close": 2.18, "volume": 10854560.0}, {"date": "2024-04-11", "close": 2.14, "volume": 14273480.0}, {"date": "2024-04-12", "close": 2.04, "volume": 9991300.0}, {"date": "2024-04-15", "close": 1.94, "volume": 11103710.0}, {"date": "2024-04-16", "close": 1.875, "volume": 12131070.0}, {"date": "2024-04-17", "close": 1.96, "volume": 10859670.0}, {"date": "2024-04-18", "close": 2.13, "volume": 12059390.0}, {"date": "2024-04-19", "close": 2.29, "volume": 14362160.0}, {"date": "2024-04-22", "close": 2.58, "volume": 24349910.0}, {"date": "2024-04-23", "close": 2.71, "volume": 21342890.0}, {"date": "2024-04-24", "close": 2.52, "volume": 16800710.0}, {"date": "2024-04-25", "close": 2.49, "volume": 12824110.0}, {"date": "2024-04-26", "close": 2.47, "volume": 8824081.0}, {"date": "2024-04-29", "close": 2.33, "volume": 17222470.0}, {"date": "2024-04-30", "close": 2.17, "volume": 11821280.0}, {"date": "2024-05-01", "close": 2.12, "volume": 16276320.0}, {"date": "2024-05-02", "close": 2.17, "volume": 8759427.0}, {"date": "2024-05-03", "close": 2.185, "volume": 10921990.0}, {"date": "2024-05-06", "close": 2.42, "volume": 15043800.0}, {"date": "2024-05-07", "close": 2.33, "volume": 9280488.0}, {"date": "2024-05-08", "close": 2.33, "volume": 9377207.0}, {"date": "2024-05-09", "close": 2.36, "volume": 6846143.0}, {"date": "2024-05-10", "close": 2.23, "volume": 11309930.0}, {"date": "2024-05-13", "close": 2.24, "volume": 11792220.0}, {"date": "2024-05-14", "close": 2.035, "volume": 15253420.0}, {"date": "2024-05-15", "close": 2.12, "volume": 14445220.0}, {"date": "2024-05-16", "close": 2.02, "volume": 11973380.0}, {"date": "2024-05-17", "close": 1.95, "volume": 12213160.0}, {"date": "2024-05-20", "close": 2.135, "volume": 16151120.0}, {"date": "2024-05-21", "close": 2.04, "volume": 14698760.0}, {"date": "2024-05-22", "close": 2.16, "volume": 19950920.0}, {"date": "2024-05-23", "close": 1.99, "volume": 12261360.0}, {"date": "2024-05-24", "close": 2.07, "volume": 8708830.0}, {"date": "2024-05-28", "close": 2.07, "volume": 13115400.0}, {"date": "2024-05-29", "close": 2.24, "volume": 17696720.0}, {"date": "2024-05-30", "close": 2.28, "volume": 19909520.0}, {"date": "2024-05-31", "close": 2.18, "volume": 20567050.0}, {"date": "2024-06-03", "close": 2.05, "volume": 12803230.0}, {"date": "2024-06-04", "close": 2.51, "volume": 43196590.0}, {"date": "2024-06-05", "close": 2.79, "volume": 33413960.0}, {"date": "2024-06-06", "close": 3.21, "volume": 53507570.0}, {"date": "2024-06-07", "close": 3.09, "volume": 32594730.0}, {"date": "2024-06-10", "close": 3.09, "volume": 20101810.0}, {"date": "2024-06-11", "close": 3.475, "volume": 29772340.0}, {"date": "2024-06-12", "close": 3.84, "volume": 39501730.0}, {"date": "2024-06-13", "close": 4.07, "volume": 37238610.0}, {"date": "2024-06-14", "close": 3.92, "volume": 22641230.0}, {"date": "2024-06-17", "close": 4.39, "volume": 24597890.0}, {"date": "2024-06-18", "close": 4.51, "volume": 25960990.0}, {"date": "2024-06-20", "close": 4.63, "volume": 28174060.0}, {"date": "2024-06-21", "close": 4.155, "volume": 32292660.0}, {"date": "2024-06-24", "close": 4.22, "volume": 23793290.0}, {"date": "2024-06-25", "close": 4.8, "volume": 32350700.0}, {"date": "2024-06-26", "close": 4.59, "volume": 30137470.0}, {"date": "2024-06-27", "close": 4.41, "volume": 21943550.0}, {"date": "2024-06-28", "close": 4.45, "volume": 35084920.0}, {"date": "2024-07-01", "close": 5.21, "volume": 18761070.0}, {"date": "2024-07-02", "close": 5.05, "volume": 19674970.0}, {"date": "2024-07-03", "close": 5.21, "volume": 14284130.0}, {"date": "2024-07-05", "close": 5.58, "volume": 25198870.0}, {"date": "2024-07-08", "close": 5.47, "volume": 28180120.0}, {"date": "2024-07-09", "close": 5.03, "volume": 30266860.0}, {"date": "2024-07-10", "close": 4.88, "volume": 18758950.0}, {"date": "2024-07-11", "close": 4.75, "volume": 28462350.0}, {"date": "2024-07-12", "close": 5.31, "volume": 21230420.0}, {"date": "2024-07-15", "close": 6.0, "volume": 28083400.0}, {"date": "2024-07-16", "close": 6.38, "volume": 24539510.0}, {"date": "2024-07-17", "close": 5.9, "volume": 22187990.0}, {"date": "2024-07-18", "close": 5.35, "volume": 13346830.0}, {"date": "2024-07-19", "close": 5.59, "volume": 14724080.0}, {"date": "2024-07-22", "close": 5.72, "volume": 12648230.0}, {"date": "2024-07-23", "close": 5.52, "volume": 8972524.0}, {"date": "2024-07-24", "close": 5.09, "volume": 17718050.0}, {"date": "2024-07-25", "close": 4.53, "volume": 22921540.0}, {"date": "2024-07-26", "close": 4.42, "volume": 17191010.0}, {"date": "2024-07-29", "close": 4.14, "volume": 19322080.0}, {"date": "2024-07-30", "close": 3.85, "volume": 14014760.0}, {"date": "2024-07-31", "close": 4.16, "volume": 19470450.0}, {"date": "2024-08-01", "close": 4.11, "volume": 19401730.0}, {"date": "2024-08-02", "close": 3.67, "volume": 18534490.0}, {"date": "2024-08-05", "close": 3.58, "volume": 25220250.0}, {"date": "2024-08-06", "close": 3.62, "volume": 14536970.0}, {"date": "2024-08-07", "close": 3.34, "volume": 14978310.0}, {"date": "2024-08-08", "close": 3.88, "volume": 17587210.0}, {"date": "2024-08-09", "close": 3.79, "volume": 13520210.0}, {"date": "2024-08-12", "close": 3.57, "volume": 15707630.0}, {"date": "2024-08-13", "close": 3.31, "volume": 19792740.0}, {"date": "2024-08-14", "close": 3.35, "volume": 23864430.0}, {"date": "2024-08-15", "close": 3.6, "volume": 47494680.0}, {"date": "2024-08-16", "close": 4.03, "volume": 28196650.0}, {"date": "2024-08-19", "close": 4.35, "volume": 23361460.0}, {"date": "2024-08-20", "close": 4.74, "volume": 30172280.0}, {"date": "2024-08-21", "close": 4.8, "volume": 22308320.0}, {"date": "2024-08-22", "close": 4.81, "volume": 17930640.0}, {"date": "2024-08-23", "close": 4.93, "volume": 21024510.0}, {"date": "2024-08-26", "close": 4.78, "volume": 12494370.0}, {"date": "2024-08-27", "close": 4.51, "volume": 14901600.0}, {"date": "2024-08-28", "close": 4.18, "volume": 14550750.0}, {"date": "2024-08-29", "close": 4.2, "volume": 13996430.0}, {"date": "2024-08-30", "close": 4.36, "volume": 11138030.0}, {"date": "2024-09-03", "close": 3.82, "volume": 14604500.0}, {"date": "2024-09-04", "close": 3.91, "volume": 15264000.0}, {"date": "2024-09-05", "close": 4.21, "volume": 18765370.0}, {"date": "2024-09-06", "close": 3.725, "volume": 20716550.0}, {"date": "2024-09-09", "close": 3.99, "volume": 19097880.0}, {"date": "2024-09-10", "close": 4.24, "volume": 10585790.0}, {"date": "2024-09-11", "close": 4.42, "volume": 15488790.0}, {"date": "2024-09-12", "close": 4.31, "volume": 13789470.0}, {"date": "2024-09-13", "close": 4.24, "volume": 21821030.0}, {"date": "2024-09-16", "close": 3.94, "volume": 15778610.0}, {"date": "2024-09-17", "close": 4.065, "volume": 16381850.0}, {"date": "2024-09-18", "close": 4.06, "volume": 16978580.0}, {"date": "2024-09-19", "close": 4.46, "volume": 28677250.0}, {"date": "2024-09-20", "close": 4.5, "volume": 28316080.0}, {"date": "2024-09-23", "close": 4.89, "volume": 25384480.0}, {"date": "2024-09-24", "close": 5.37, "volume": 31988560.0}, {"date": "2024-09-25", "close": 5.14, "volume": 19824020.0}, {"date": "2024-09-26", "close": 5.07, "volume": 20843880.0}, {"date": "2024-09-27", "close": 4.94, "volume": 17438090.0}, {"date": "2024-09-30", "close": 4.68, "volume": 18435040.0}, {"date": "2024-10-01", "close": 4.33, "volume": 16441480.0}, {"date": "2024-10-02", "close": 4.36, "volume": 12721850.0}, {"date": "2024-10-03", "close": 4.71, "volume": 13479640.0}, {"date": "2024-10-04", "close": 4.4, "volume": 27288540.0}, {"date": "2024-10-07", "close": 4.03, "volume": 31975020.0}, {"date": "2024-10-08", "close": 3.91, "volume": 13959310.0}, {"date": "2024-10-09", "close": 3.82, "volume": 15026090.0}, {"date": "2024-10-10", "close": 3.93, "volume": 19327270.0}, {"date": "2024-10-11", "close": 4.21, "volume": 19384090.0}, {"date": "2024-10-14", "close": 4.49, "volume": 17866780.0}, {"date": "2024-10-15", "close": 4.61, "volume": 15434190.0}, {"date": "2024-10-16", "close": 5.2, "volume": 24485550.0}, {"date": "2024-10-17", "close": 5.07, "volume": 19117240.0}, {"date": "2024-10-18", "close": 5.24, "volume": 20021410.0}, {"date": "2024-10-21", "close": 6.21, "volume": 58975360.0}, {"date": "2024-10-22", "close": 6.53, "volume": 26070100.0}, {"date": "2024-10-23", "close": 6.4, "volume": 23597410.0}, {"date": "2024-10-24", "close": 6.21, "volume": 91942930.0}, {"date": "2024-10-25", "close": 6.38, "volume": 40360420.0}, {"date": "2024-10-28", "close": 6.85, "volume": 40475430.0}, {"date": "2024-10-29", "close": 6.69, "volume": 28696860.0}, {"date": "2024-10-30", "close": 6.89, "volume": 20709110.0}, {"date": "2024-10-31", "close": 6.52, "volume": 23443750.0}, {"date": "2024-11-01", "close": 6.2, "volume": 21453700.0}, {"date": "2024-11-04", "close": 5.98, "volume": 17127020.0}, {"date": "2024-11-05", "close": 6.21, "volume": 20077490.0}, {"date": "2024-11-06", "close": 7.67, "volume": 48372050.0}, {"date": "2024-11-07", "close": 8.21, "volume": 31774520.0}, {"date": "2024-11-08", "close": 8.25, "volume": 26344680.0}, {"date": "2024-11-11", "close": 8.82, "volume": 38343400.0}, {"date": "2024-11-12", "close": 8.53, "volume": 32684250.0}, {"date": "2024-11-13", "close": 7.345, "volume": 42084650.0}, {"date": "2024-11-14", "close": 6.945, "volume": 23966380.0}, {"date": "2024-11-15", "close": 7.18, "volume": 24264260.0}, {"date": "2024-11-18", "close": 7.04, "volume": 20135750.0}, {"date": "2024-11-19", "close": 7.38, "volume": 19273430.0}, {"date": "2024-11-20", "close": 7.2, "volume": 24229830.0}, {"date": "2024-11-21", "close": 6.99, "volume": 28215910.0}, {"date": "2024-11-22", "close": 7.45, "volume": 25855280.0}, {"date": "2024-11-25", "close": 6.99, "volume": 29742200.0}, {"date": "2024-11-26", "close": 6.57, "volume": 26507400.0}, {"date": "2024-11-27", "close": 7.29, "volume": 22596510.0}, {"date": "2024-11-29", "close": 7.89, "volume": 18343880.0}, {"date": "2024-12-02", "close": 7.32, "volume": 21557250.0}, {"date": "2024-12-03", "close": 7.27, "volume": 13218870.0}, {"date": "2024-12-04", "close": 8.12, "volume": 23470190.0}, {"date": "2024-12-05", "close": 7.71, "volume": 27329530.0}, {"date": "2024-12-06", "close": 8.12, "volume": 32675980.0}, {"date": "2024-12-09", "close": 7.29, "volume": 26129040.0}, {"date": "2024-12-10", "close": 6.72, "volume": 20643670.0}, {"date": "2024-12-11", "close": 7.21, "volume": 22615440.0}, {"date": "2024-12-12", "close": 7.53, "volume": 27734700.0}, {"date": "2024-12-13", "close": 7.04, "volume": 18379230.0}, {"date": "2024-12-16", "close": 8.24, "volume": 35624020.0}, {"date": "2024-12-17", "close": 8.2, "volume": 20016010.0}, {"date": "2024-12-18", "close": 6.975, "volume": 26543340.0}, {"date": "2024-12-19", "close": 6.49, "volume": 23184150.0}, {"date": "2024-12-20", "close": 6.61, "volume": 25913000.0}, {"date": "2024-12-23", "close": 5.81, "volume": 41985920.0}, {"date": "2024-12-24", "close": 6.23, "volume": 17488810.0}, {"date": "2024-12-26", "close": 6.08, "volume": 18273100.0}, {"date": "2024-12-27", "close": 5.53, "volume": 30237020.0}, {"date": "2024-12-30", "close": 5.32, "volume": 21651890.0}, {"date": "2024-12-31", "close": 5.66, "volume": 33524570.0}, {"date": "2025-01-02", "close": 5.46, "volume": 39964120.0}, {"date": "2025-01-03", "close": 6.22, "volume": 33235270.0}, {"date": "2025-01-06", "close": 6.5, "volume": 36981300.0}, {"date": "2025-01-07", "close": 6.13, "volume": 31171890.0}, {"date": "2025-01-08", "close": 5.51, "volume": 35173410.0}, {"date": "2025-01-10", "close": 5.4, "volume": 25720620.0}, {"date": "2025-01-13", "close": 5.2, "volume": 30080530.0}, {"date": "2025-01-14", "close": 5.57, "volume": 34855830.0}, {"date": "2025-01-15", "close": 6.18, "volume": 43511310.0}, {"date": "2025-01-16", "close": 5.85, "volume": 33625360.0}, {"date": "2025-01-17", "close": 6.4, "volume": 58295780.0}, {"date": "2025-01-21", "close": 5.96, "volume": 42245570.0}, {"date": "2025-01-22", "close": 6.23, "volume": 43279150.0}, {"date": "2025-01-23", "close": 6.18, "volume": 42018340.0}, {"date": "2025-01-24", "close": 6.315, "volume": 56754380.0}, {"date": "2025-01-27", "close": 4.43, "volume": 98407960.0}, {"date": "2025-01-28", "close": 4.64, "volume": 72168530.0}, {"date": "2025-01-29", "close": 4.73, "volume": 73270300.0}, {"date": "2025-01-30", "close": 5.01, "volume": 57371040.0}, {"date": "2025-01-31", "close": 4.77, "volume": 70121240.0}, {"date": "2025-02-03", "close": 5.01, "volume": 53822530.0}, {"date": "2025-02-04", "close": 5.18, "volume": 32643210.0}, {"date": "2025-02-05", "close": 5.07, "volume": 32288350.0}, {"date": "2025-02-06", "close": 5.15, "volume": 42223850.0}, {"date": "2025-02-07", "close": 5.03, "volume": 38174100.0}, {"date": "2025-02-10", "close": 5.13, "volume": 30574820.0}, {"date": "2025-02-11", "close": 4.76, "volume": 31307810.0}, {"date": "2025-02-12", "close": 4.85, "volume": 37356660.0}, {"date": "2025-02-13", "close": 4.89, "volume": 34876740.0}, {"date": "2025-02-14", "close": 4.87, "volume": 28232270.0}, {"date": "2025-02-18", "close": 4.71, "volume": 21415160.0}, {"date": "2025-02-19", "close": 4.72, "volume": 23926950.0}, {"date": "2025-02-20", "close": 4.5, "volume": 32218060.0}, {"date": "2025-02-21", "close": 4.08, "volume": 47537180.0}, {"date": "2025-02-24", "close": 3.95, "volume": 59324670.0}, {"date": "2025-02-25", "close": 3.68, "volume": 51767220.0}, {"date": "2025-02-26", "close": 3.72, "volume": 67335320.0}, {"date": "2025-02-27", "close": 3.61, "volume": 85099840.0}, {"date": "2025-02-28", "close": 4.19, "volume": 127522800.0}, {"date": "2025-03-03", "close": 3.67, "volume": 54916850.0}, {"date": "2025-03-04", "close": 3.48, "volume": 35550120.0}, {"date": "2025-03-05", "close": 3.71, "volume": 19160550.0}, {"date": "2025-03-06", "close": 3.36, "volume": 31526520.0}, {"date": "2025-03-07", "close": 3.6, "volume": 24491130.0}, {"date": "2025-03-10", "close": 3.07, "volume": 35017990.0}, {"date": "2025-03-11", "close": 3.165, "volume": 31501320.0}, {"date": "2025-03-12", "close": 3.23, "volume": 43020880.0}, {"date": "2025-03-13", "close": 2.99, "volume": 35281050.0}, {"date": "2025-03-14", "close": 3.26, "volume": 46188960.0}, {"date": "2025-03-17", "close": 3.26, "volume": 32752110.0}, {"date": "2025-03-18", "close": 2.96, "volume": 31847980.0}, {"date": "2025-03-19", "close": 3.3, "volume": 39843640.0}, {"date": "2025-03-20", "close": 3.21, "volume": 33287140.0}, {"date": "2025-03-21", "close": 3.2, "volume": 30430060.0}, {"date": "2025-03-24", "close": 3.47, "volume": 40791780.0}, {"date": "2025-03-25", "close": 3.28, "volume": 26419760.0}, {"date": "2025-03-26", "close": 2.91, "volume": 34011070.0}, {"date": "2025-03-27", "close": 2.93, "volume": 25219760.0}, {"date": "2025-03-28", "close": 2.72, "volume": 31552320.0}, {"date": "2025-03-31", "close": 2.73, "volume": 36253090.0}, {"date": "2025-04-01", "close": 2.88, "volume": 32640290.0}, {"date": "2025-04-02", "close": 2.98, "volume": 32801900.0}, {"date": "2025-04-03", "close": 2.65, "volume": 20982930.0}, {"date": "2025-04-04", "close": 2.6, "volume": 39418960.0}, {"date": "2025-04-07", "close": 2.67, "volume": 57216550.0}, {"date": "2025-04-08", "close": 2.26, "volume": 37118680.0}, {"date": "2025-04-09", "close": 2.58, "volume": 55388930.0}, {"date": "2025-04-10", "close": 2.24, "volume": 28725490.0}, {"date": "2025-04-11", "close": 2.38, "volume": 24701740.0}, {"date": "2025-04-14", "close": 2.47, "volume": 27425800.0}, {"date": "2025-04-15", "close": 2.29, "volume": 28941630.0}, {"date": "2025-04-16", "close": 2.3, "volume": 17504470.0}, {"date": "2025-04-17", "close": 2.35, "volume": 14231240.0}, {"date": "2025-04-21", "close": 2.25, "volume": 30856700.0}, {"date": "2025-04-22", "close": 2.65, "volume": 59636990.0}, {"date": "2025-04-23", "close": 2.79, "volume": 49387260.0}, {"date": "2025-04-24", "close": 3.04, "volume": 42168450.0}, {"date": "2025-04-25", "close": 3.0, "volume": 38651370.0}, {"date": "2025-04-28", "close": 3.02, "volume": 48727060.0}, {"date": "2025-04-29", "close": 2.92, "volume": 30198690.0}, {"date": "2025-04-30", "close": 2.78, "volume": 25390840.0}, {"date": "2025-05-01", "close": 3.24, "volume": 48986130.0}, {"date": "2025-05-02", "close": 3.21, "volume": 33153210.0}, {"date": "2025-05-05", "close": 2.99, "volume": 27188080.0}, {"date": "2025-05-06", "close": 3.12, "volume": 29234100.0}, {"date": "2025-05-07", "close": 3.05, "volume": 27044440.0}, {"date": "2025-05-08", "close": 3.3, "volume": 38144180.0}, {"date": "2025-05-09", "close": 3.01, "volume": 40710960.0}, {"date": "2025-05-12", "close": 3.48, "volume": 43459150.0}, {"date": "2025-05-13", "close": 3.83, "volume": 36592820.0}, {"date": "2025-05-14", "close": 3.66, "volume": 32605390.0}, {"date": "2025-05-15", "close": 3.52, "volume": 30305220.0}, {"date": "2025-05-16", "close": 3.89, "volume": 41555290.0}, {"date": "2025-05-19", "close": 4.0, "volume": 49708230.0}, {"date": "2025-05-20", "close": 3.92, "volume": 45921200.0}, {"date": "2025-05-21", "close": 3.91, "volume": 72459310.0}, {"date": "2025-05-22", "close": 4.09, "volume": 64148990.0}, {"date": "2025-05-23", "close": 3.93, "volume": 42889990.0}, {"date": "2025-05-27", "close": 3.94, "volume": 40080370.0}, {"date": "2025-05-28", "close": 3.79, "volume": 34330480.0}, {"date": "2025-05-29", "close": 3.64, "volume": 32201100.0}, {"date": "2025-05-30", "close": 3.53, "volume": 34920270.0}, {"date": "2025-06-02", "close": 3.61, "volume": 32900680.0}, {"date": "2025-06-03", "close": 3.78, "volume": 43445710.0}, {"date": "2025-06-04", "close": 4.24, "volume": 58361790.0}, {"date": "2025-06-05", "close": 3.83, "volume": 80390650.0}, {"date": "2025-06-06", "close": 4.35, "volume": 47228340.0}, {"date": "2025-06-09", "close": 4.53, "volume": 53119550.0}, {"date": "2025-06-10", "close": 4.52, "volume": 35109960.0}, {"date": "2025-06-11", "close": 4.41, "volume": 45890120.0}, {"date": "2025-06-12", "close": 4.26, "volume": 29969520.0}, {"date": "2025-06-13", "close": 4.02, "volume": 41394170.0}, {"date": "2025-06-16", "close": 4.33, "volume": 36858310.0}, {"date": "2025-06-17", "close": 3.95, "volume": 41651820.0}, {"date": "2025-06-18", "close": 3.84, "volume": 37880150.0}, {"date": "2025-06-20", "close": 3.74, "volume": 47698460.0}, {"date": "2025-06-23", "close": 3.57, "volume": 41500690.0}, {"date": "2025-06-24", "close": 3.84, "volume": 43686200.0}, {"date": "2025-06-25", "close": 3.8, "volume": 48368380.0}, {"date": "2025-06-26", "close": 4.39, "volume": 87547210.0}, {"date": "2025-06-27", "close": 4.22, "volume": 55550400.0}, {"date": "2025-06-30", "close": 4.38, "volume": 52733380.0}, {"date": "2025-07-01", "close": 4.44, "volume": 72066370.0}, {"date": "2025-07-02", "close": 5.04, "volume": 90051290.0}, {"date": "2025-07-03", "close": 5.26, "volume": 53225730.0}, {"date": "2025-07-07", "close": 4.8, "volume": 62650950.0}, {"date": "2025-07-08", "close": 4.82, "volume": 30670930.0}, {"date": "2025-07-09", "close": 4.93, "volume": 44003050.0}, {"date": "2025-07-10", "close": 5.13, "volume": 64018370.0}, {"date": "2025-07-11", "close": 4.89, "volume": 69314450.0}, {"date": "2025-07-14", "close": 5.11, "volume": 88409360.0}, {"date": "2025-07-15", "close": 4.87, "volume": 41575860.0}, {"date": "2025-07-16", "close": 5.25, "volume": 48748770.0}, {"date": "2025-07-17", "close": 5.36, "volume": 43088590.0}, {"date": "2025-07-18", "close": 5.13, "volume": 46881150.0}, {"date": "2025-07-21", "close": 4.99, "volume": 32811780.0}, {"date": "2025-07-22", "close": 5.26, "volume": 69573490.0}, {"date": "2025-07-23", "close": 5.2, "volume": 59704160.0}, {"date": "2025-07-24", "close": 5.32, "volume": 48041010.0}, {"date": "2025-07-25", "close": 5.17, "volume": 30149190.0}, {"date": "2025-07-28", "close": 5.1, "volume": 25493350.0}, {"date": "2025-07-29", "close": 5.22, "volume": 35281250.0}, {"date": "2025-07-30", "close": 5.01, "volume": 30732400.0}, {"date": "2025-07-31", "close": 5.16, "volume": 40444480.0}, {"date": "2025-08-01", "close": 4.76, "volume": 31024410.0}, {"date": "2025-08-04", "close": 4.89, "volume": 20787450.0}, {"date": "2025-08-05", "close": 5.06, "volume": 32413040.0}, {"date": "2025-08-06", "close": 5.15, "volume": 31283100.0}, {"date": "2025-08-07", "close": 4.94, "volume": 35252910.0}, {"date": "2025-08-08", "close": 5.03, "volume": 42214850.0}, {"date": "2025-08-11", "close": 5.4, "volume": 52992620.0}, {"date": "2025-08-12", "close": 5.24, "volume": 24933230.0}, {"date": "2025-08-13", "close": 5.46, "volume": 38876100.0}, {"date": "2025-08-14", "close": 8.71, "volume": 289277500.0}, {"date": "2025-08-15", "close": 8.97, "volume": 108160000.0}, {"date": "2025-08-18", "close": 9.38, "volume": 161975800.0}, {"date": "2025-08-19", "close": 8.78, "volume": 105256700.0}, {"date": "2025-08-20", "close": 9.28, "volume": 66973670.0}, {"date": "2025-08-21", "close": 9.19, "volume": 54342040.0}, {"date": "2025-08-22", "close": 9.16, "volume": 72453170.0}, {"date": "2025-08-25", "close": 8.93, "volume": 39878720.0}, {"date": "2025-08-26", "close": 9.24, "volume": 36027100.0}, {"date": "2025-08-27", "close": 9.13, "volume": 29942100.0}, {"date": "2025-08-28", "close": 9.44, "volume": 41332650.0}, {"date": "2025-08-29", "close": 9.45, "volume": 35705430.0}, {"date": "2025-09-02", "close": 9.63, "volume": 42554810.0}, {"date": "2025-09-03", "close": 8.98, "volume": 35246670.0}, {"date": "2025-09-04", "close": 8.87, "volume": 28234210.0}, {"date": "2025-09-05", "close": 9.13, "volume": 26967520.0}, {"date": "2025-09-08", "close": 9.2, "volume": 31990960.0}, {"date": "2025-09-09", "close": 10.3, "volume": 69371880.0}, {"date": "2025-09-10", "close": 10.55, "volume": 62191930.0}, {"date": "2025-09-11", "close": 10.64, "volume": 45284480.0}, {"date": "2025-09-12", "close": 10.76, "volume": 28100140.0}, {"date": "2025-09-15", "close": 10.49, "volume": 36073120.0}, {"date": "2025-09-16", "close": 10.94, "volume": 37077340.0}, {"date": "2025-09-17", "close": 11.35, "volume": 39866500.0}, {"date": "2025-09-18", "close": 11.17, "volume": 33612280.0}, {"date": "2025-09-19", "close": 10.98, "volume": 54584430.0}, {"date": "2025-09-22", "close": 11.49, "volume": 45648540.0}, {"date": "2025-09-23", "close": 11.24, "volume": 31845120.0}, {"date": "2025-09-24", "close": 11.4, "volume": 37364680.0}, {"date": "2025-09-25", "close": 10.97, "volume": 50279770.0}, {"date": "2025-09-26", "close": 10.83, "volume": 23318200.0}, {"date": "2025-09-29", "close": 11.6, "volume": 30376690.0}, {"date": "2025-09-30", "close": 11.42, "volume": 28701440.0}, {"date": "2025-10-01", "close": 11.47, "volume": 22983630.0}, {"date": "2025-10-02", "close": 11.58, "volume": 38274480.0}, {"date": "2025-10-03", "close": 11.92, "volume": 37026770.0}, {"date": "2025-10-06", "close": 11.97, "volume": 30065140.0}, {"date": "2025-10-07", "close": 12.1, "volume": 30522420.0}, {"date": "2025-10-08", "close": 12.3, "volume": 27693290.0}, {"date": "2025-10-09", "close": 13.59, "volume": 44520460.0}, {"date": "2025-10-10", "close": 13.51, "volume": 70877450.0}, {"date": "2025-10-13", "close": 14.0, "volume": 36954750.0}, {"date": "2025-10-14", "close": 15.46, "volume": 77015250.0}, {"date": "2025-10-15", "close": 15.47, "volume": 45596820.0}, {"date": "2025-10-16", "close": 13.86, "volume": 39052970.0}, {"date": "2025-10-17", "close": 13.93, "volume": 32136380.0}, {"date": "2025-10-20", "close": 13.85, "volume": 23362930.0}, {"date": "2025-10-21", "close": 13.14, "volume": 24538030.0}, {"date": "2025-10-22", "close": 12.615, "volume": 41497230.0}, {"date": "2025-10-23", "close": 12.88, "volume": 20010620.0}, {"date": "2025-10-24", "close": 13.71, "volume": 27325200.0}, {"date": "2025-10-27", "close": 13.64, "volume": 17835910.0}, {"date": "2025-10-28", "close": 15.94, "volume": 114842800.0}, {"date": "2025-10-29", "close": 14.5, "volume": 81297680.0}, {"date": "2025-10-30", "close": 14.82, "volume": 69667690.0}, {"date": "2025-10-31", "close": 15.5, "volume": 48808080.0}, {"date": "2025-11-03", "close": 16.1, "volume": 61777100.0}, {"date": "2025-11-04", "close": 15.01, "volume": 43491660.0}, {"date": "2025-11-05", "close": 15.36, "volume": 39879110.0}, {"date": "2025-11-06", "close": 14.28, "volume": 34181760.0}, {"date": "2025-11-07", "close": 13.94, "volume": 42694560.0}, {"date": "2025-11-10", "close": 14.3, "volume": 43168120.0}, {"date": "2025-11-11", "close": 12.37, "volume": 52651300.0}, {"date": "2025-11-12", "close": 12.64, "volume": 50640210.0}, {"date": "2025-11-13", "close": 11.68, "volume": 43557330.0}, {"date": "2025-11-14", "close": 10.99, "volume": 55215330.0}, {"date": "2025-11-17", "close": 11.05, "volume": 41533820.0}, {"date": "2025-11-18", "close": 12.0, "volume": 53481120.0}, {"date": "2025-11-19", "close": 12.23, "volume": 43240120.0}, {"date": "2025-11-20", "close": 11.56, "volume": 74052570.0}, {"date": "2025-11-21", "close": 11.29, "volume": 50142810.0}, {"date": "2025-11-24", "close": 12.63, "volume": 37689310.0}, {"date": "2025-11-25", "close": 13.94, "volume": 45618220.0}, {"date": "2025-11-26", "close": 14.84, "volume": 47733770.0}, {"date": "2025-11-28", "close": 15.51, "volume": 31145330.0}, {"date": "2025-12-01", "close": 15.3, "volume": 30037310.0}, {"date": "2025-12-02", "close": 14.22, "volume": 32297260.0}, {"date": "2025-12-03", "close": 14.43, "volume": 30779830.0}, {"date": "2025-12-04", "close": 15.1, "volume": 29405140.0}, {"date": "2025-12-05", "close": 14.5, "volume": 21091070.0}, {"date": "2025-12-08", "close": 14.96, "volume": 24443180.0}, {"date": "2025-12-09", "close": 15.59, "volume": 33799970.0}, {"date": "2025-12-10", "close": 15.76, "volume": 30611350.0}, {"date": "2025-12-11", "close": 15.83, "volume": 23033520.0}, {"date": "2025-12-12", "close": 14.33, "volume": 44299560.0}, {"date": "2025-12-15", "close": 12.49, "volume": 36699500.0}, {"date": "2025-12-16", "close": 12.99, "volume": 31467850.0}, {"date": "2025-12-17", "close": 11.57, "volume": 44383410.0}, {"date": "2025-12-18", "close": 11.79, "volume": 31821680.0}, {"date": "2025-12-19", "close": 12.52, "volume": 42990600.0}, {"date": "2025-12-22", "close": 12.47, "volume": 18876440.0}, {"date": "2025-12-23", "close": 12.42, "volume": 20575890.0}, {"date": "2025-12-24", "close": 12.31, "volume": 8167810.0}, {"date": "2025-12-26", "close": 11.75, "volume": 13397850.0}, {"date": "2025-12-29", "close": 11.42, "volume": 16445750.0}, {"date": "2025-12-30", "close": 11.15, "volume": 17016130.0}, {"date": "2025-12-31", "close": 11.49, "volume": 19434950.0}, {"date": "2026-01-02", "close": 12.74, "volume": 25966000.0}, {"date": "2026-01-05", "close": 13.62, "volume": 26431630.0}, {"date": "2026-01-06", "close": 13.18, "volume": 21787320.0}, {"date": "2026-01-07", "close": 12.49, "volume": 16303850.0}, {"date": "2026-01-08", "close": 12.84, "volume": 17284640.0}, {"date": "2026-01-09", "close": 13.1, "volume": 17656040.0}, {"date": "2026-01-12", "close": 13.81, "volume": 26689980.0}, {"date": "2026-01-13", "close": 14.14, "volume": 27679720.0}, {"date": "2026-01-14", "close": 14.21, "volume": 22057590.0}, {"date": "2026-01-15", "close": 13.83, "volume": 20208840.0}, {"date": "2026-01-16", "close": 13.85, "volume": 21703980.0}, {"date": "2026-01-20", "close": 13.33, "volume": 21570250.0}, {"date": "2026-01-21", "close": 13.12, "volume": 27823580.0}, {"date": "2026-01-22", "close": 12.89, "volume": 17485510.0}, {"date": "2026-01-23", "close": 14.12, "volume": 29596170.0}, {"date": "2026-01-26", "close": 13.79, "volume": 25931030.0}, {"date": "2026-01-27", "close": 15.31, "volume": 38249550.0}, {"date": "2026-01-28", "close": 15.11, "volume": 28939220.0}, {"date": "2026-01-29", "close": 14.54, "volume": 30243030.0}, {"date": "2026-01-30", "close": 13.37, "volume": 31973610.0}, {"date": "2026-02-02", "close": 13.44, "volume": 26077710.0}, {"date": "2026-02-03", "close": 14.8, "volume": 63676750.0}, {"date": "2026-02-04", "close": 13.88, "volume": 51285750.0}, {"date": "2026-02-05", "close": 11.92, "volume": 44177030.0}, {"date": "2026-02-06", "close": 14.29, "volume": 46525730.0}, {"date": "2026-02-09", "close": 16.65, "volume": 65639080.0}, {"date": "2026-02-10", "close": 16.63, "volume": 59262750.0}, {"date": "2026-02-11", "close": 16.03, "volume": 39560920.0}, {"date": "2026-02-12", "close": 15.91, "volume": 39190110.0}, {"date": "2026-02-13", "close": 16.26, "volume": 43021840.0}, {"date": "2026-02-17", "close": 16.18, "volume": 28919890.0}, {"date": "2026-02-18", "close": 15.38, "volume": 28263550.0}, {"date": "2026-02-19", "close": 15.47, "volume": 23465870.0}, {"date": "2026-02-20", "close": 15.01, "volume": 27157250.0}, {"date": "2026-02-23", "close": 15.68, "volume": 25296800.0}, {"date": "2026-02-24", "close": 17.56, "volume": 46405140.0}, {"date": "2026-02-25", "close": 17.92, "volume": 39951810.0}, {"date": "2026-02-26", "close": 17.88, "volume": 25734530.0}, {"date": "2026-02-27", "close": 16.22, "volume": 34007370.0}, {"date": "2026-03-02", "close": 16.02, "volume": 26229010.0}, {"date": "2026-03-03", "close": 14.74, "volume": 33732540.0}, {"date": "2026-03-04", "close": 15.37, "volume": 23717640.0}, {"date": "2026-03-05", "close": 15.23, "volume": 27792370.0}, {"date": "2026-03-06", "close": 13.75, "volume": 32679730.0}, {"date": "2026-03-09", "close": 13.85, "volume": 27935950.0}, {"date": "2026-03-10", "close": 14.35, "volume": 24195690.0}, {"date": "2026-03-11", "close": 15.22, "volume": 31896220.0}, {"date": "2026-03-12", "close": 14.67, "volume": 24942620.0}, {"date": "2026-03-13", "close": 14.67, "volume": 27556910.0}, {"date": "2026-03-16", "close": 16.41, "volume": 41563630.0}, {"date": "2026-03-17", "close": 16.04, "volume": 33170520.0}, {"date": "2026-03-18", "close": 15.3, "volume": 25526580.0}, {"date": "2026-03-19", "close": 15.74, "volume": 23070260.0}, {"date": "2026-03-20", "close": 15.1, "volume": 30799140.0}, {"date": "2026-03-23", "close": 16.19, "volume": 39044720.0}, {"date": "2026-03-24", "close": 16.22, "volume": 30430830.0}, {"date": "2026-03-25", "close": 16.86, "volume": 30421040.0}, {"date": "2026-03-26", "close": 15.35, "volume": 27329880.0}, {"date": "2026-03-27", "close": 14.89, "volume": 22172010.0}, {"date": "2026-03-30", "close": 13.7, "volume": 30827220.0}, {"date": "2026-03-31", "close": 14.43, "volume": 29665750.0}, {"date": "2026-04-01", "close": 14.48, "volume": 22950560.0}, {"date": "2026-04-02", "close": 14.88, "volume": 22445940.0}, {"date": "2026-04-06", "close": 15.55, "volume": 16760020.0}, {"date": "2026-04-07", "close": 16.57, "volume": 31493960.0}, {"date": "2026-04-08", "close": 18.05, "volume": 54453160.0}, {"date": "2026-04-09", "close": 19.03, "volume": 46049340.0}, {"date": "2026-04-10", "close": 18.87, "volume": 33619650.0}, {"date": "2026-04-13", "close": 19.45, "volume": 23633890.0}, {"date": "2026-04-14", "close": 20.95, "volume": 35164550.0}, {"date": "2026-04-15", "close": 19.67, "volume": 62712910.0}, {"date": "2026-04-16", "close": 19.31, "volume": 38172250.0}, {"date": "2026-04-17", "close": 20.64, "volume": 43045570.0}, {"date": "2026-04-20", "close": 20.5, "volume": 33982460.0}, {"date": "2026-04-21", "close": 19.77, "volume": 27151340.0}, {"date": "2026-04-22", "close": 20.55, "volume": 23841780.0}, {"date": "2026-04-23", "close": 20.37, "volume": 36227460.0}, {"date": "2026-04-24", "close": 20.01, "volume": 33914990.0}, {"date": "2026-04-27", "close": 21.43, "volume": 33033140.0}, {"date": "2026-04-28", "close": 20.8, "volume": 27015040.0}, {"date": "2026-04-29", "close": 20.02, "volume": 23647890.0}, {"date": "2026-04-30", "close": 21.73, "volume": 39766720.0}, {"date": "2026-05-01", "close": 21.31, "volume": 28364310.0}, {"date": "2026-05-04", "close": 22.29, "volume": 24924780.0}, {"date": "2026-05-05", "close": 23.49, "volume": 32286310.0}, {"date": "2026-05-06", "close": 25.74, "volume": 44935110.0}, {"date": "2026-05-07", "close": 24.02, "volume": 36739290.0}, {"date": "2026-05-08", "close": 23.39, "volume": 36270220.0}, {"date": "2026-05-11", "close": 23.37, "volume": 25227090.0}, {"date": "2026-05-12", "close": 22.8, "volume": 24896450.0}, {"date": "2026-05-13", "close": 23.12, "volume": 21977960.0}, {"date": "2026-05-14", "close": 24.17, "volume": 22965970.0}, {"date": "2026-05-15", "close": 22.32, "volume": 23972880.0}, {"date": "2026-05-18", "close": 21.14, "volume": 31192670.0}, {"date": "2026-05-19", "close": 21.34, "volume": 22704300.0}, {"date": "2026-05-20", "close": 21.63, "volume": 20084820.0}, {"date": "2026-05-21", "close": 22.92, "volume": 20174680.0}, {"date": "2026-05-22", "close": 22.82, "volume": 20786450.0}, {"date": "2026-05-26", "close": 25.18, "volume": 46110130.0}, {"date": "2026-05-27", "close": 26.74, "volume": 36659530.0}, {"date": "2026-05-28", "close": 26.395, "volume": 24376300.0}, {"date": "2026-05-29", "close": 25.56, "volume": 26691990.0}, {"date": "2026-06-01", "close": 25.66, "volume": 26085380.0}, {"date": "2026-06-02", "close": 26.49, "volume": 25893930.0}, {"date": "2026-06-03", "close": 26.16, "volume": 24637360.0}, {"date": "2026-06-04", "close": 26.19, "volume": 22561070.0}, {"date": "2026-06-05", "close": 24.0, "volume": 26701300.0}, {"date": "2026-06-08", "close": 25.86, "volume": 23127600.0}, {"date": "2026-06-09", "close": 25.3, "volume": 34587780.0}, {"date": "2026-06-10", "close": 23.19, "volume": 28072780.0}, {"date": "2026-06-11", "close": 25.35, "volume": 29914890.0}, {"date": "2026-06-12", "close": 26.06, "volume": 21678860.0}, {"date": "2026-06-15", "close": 28.17, "volume": 31171230.0}, {"date": "2026-06-16", "close": 28.01, "volume": 23750140.0}, {"date": "2026-06-17", "close": 27.86, "volume": 28272410.0}, {"date": "2026-06-18", "close": 28.98, "volume": 31094340.0}, {"date": "2026-06-22", "close": 28.31, "volume": 20954900.0}, {"date": "2026-06-23", "close": 28.78, "volume": 24410720.0}, {"date": "2026-06-24", "close": 26.97, "volume": 31713980.0}, {"date": "2026-06-25", "close": 26.06, "volume": 18475750.0}, {"date": "2026-06-26", "close": 25.83, "volume": 66302280.0}, {"date": "2026-06-29", "close": 25.58, "volume": 25764620.0}, {"date": "2026-06-30", "close": 24.7, "volume": 25873380.0}, {"date": "2026-07-01", "close": 23.58, "volume": 30500970.0}, {"date": "2026-07-02", "close": 21.18, "volume": 33897810.0}, {"date": "2026-07-06", "close": 22.21, "volume": 74725830.0}, {"date": "2026-07-07", "close": 20.24, "volume": 51365860.0}, {"date": "2026-07-08", "close": 22.83, "volume": 42872580.0}, {"date": "2026-07-09", "close": 23.2, "volume": 50983060.0}, {"date": "2026-07-10", "close": 21.97, "volume": 30908860.0}, {"date": "2026-07-13", "close": 20.89, "volume": 25087620.0}, {"date": "2026-07-14", "close": 19.41, "volume": 58011430.0}, {"date": "2026-07-15", "close": 19.37, "volume": 30687900.0}, {"date": "2026-07-16", "close": 17.98, "volume": 38759870.0}, {"date": "2026-07-17", "close": 18.16, "volume": 37050560.0}, {"date": "2026-07-20", "close": 18.86, "volume": 36311330.0}, {"date": "2026-07-21", "close": 19.87, "volume": 31936430.0}, {"date": "2026-07-22", "close": 19.49, "volume": 24055860.0}, {"date": "2026-07-23", "close": 20.05, "volume": 30157240.0}, {"date": "2026-07-24", "close": 18.46, "volume": 22638650.0}, {"date": "2026-07-27", "close": 17.98, "volume": 21726830.0}, {"date": "2026-07-28", "close": 17.09, "volume": 41587050.0}, {"date": "2026-07-29", "close": 15.09, "volume": 46572170.0}, {"date": "2026-07-30", "close": 17.82, "volume": 44101180.0}, {"date": "2026-07-31", "close": 17.66, "volume": 30696470.0}, {"date": "2026-08-03", "close": 18.83, "volume": 40473410.0}, {"date": "2026-08-04", "close": 18.88, "volume": 26288890.0}, {"date": "2026-08-05", "close": 18.07, "volume": 28472740.0}, {"date": "2026-08-06", "close": 17.615, "volume": 24527490.0}, {"date": "2026-08-07", "close": 17.08, "volume": 40854090.0}, {"date": "2026-08-10", "close": 16.2, "volume": 40864360.0}, {"date": "2026-08-11", "close": 16.75, "volume": 23721630.0}, {"date": "2026-08-12", "close": 17.19, "volume": 35361830.0}, {"date": "2026-08-13", "close": 16.31, "volume": 25655990.0}, {"date": "2026-08-14", "close": 17.38, "volume": 31090990.0}, {"date": "2026-08-17", "close": 17.6, "volume": 23971630.0}, {"date": "2026-08-18", "close": 15.62, "volume": 48454290.0}, {"date": "2026-08-19", "close": 15.5, "volume": 34263310.0}, {"date": "2026-08-20", "close": 16.45, "volume": 32408280.0}, {"date": "2026-08-21", "close": 15.64, "volume": 47300550.0}, {"date": "2026-08-24", "close": 15.48, "volume": 26800540.0}, {"date": "2026-08-25", "close": 16.32, "volume": 30251470.0}, {"date": "2026-08-26", "close": 15.97, "volume": 19948790.0}, {"date": "2026-08-27", "close": 16.49, "volume": 27229110.0}, {"date": "2026-08-28", "close": 15.35, "volume": 29430670.0}, {"date": "2026-08-31", "close": 15.13, "volume": 21893630.0}, {"date": "2026-09-01", "close": 14.65, "volume": 26286850.0}, {"date": "2026-09-02", "close": 14.82, "volume": 22199910.0}, {"date": "2026-09-03", "close": 16.23, "volume": 37184710.0}, {"date": "2026-09-04", "close": 16.51, "volume": 20478750.0}, {"date": "2026-09-08", "close": 17.86, "volume": 36710370.0}, {"date": "2026-09-09", "close": 17.13, "volume": 22608770.0}, {"date": "2026-09-10", "close": 16.14, "volume": 24472170.0}, {"date": "2026-09-11", "close": 16.74, "volume": 28517250.0}, {"date": "2026-09-14", "close": 15.47, "volume": 35061500.0}, {"date": "2026-09-15", "close": 14.49, "volume": 32005340.0}, {"date": "2026-09-16", "close": 15.39, "volume": 32203000.0}, {"date": "2026-09-17", "close": 16.47, "volume": 35419970.0}, {"date": "2026-09-18", "close": 17.01, "volume": 32732800.0}, {"date": "2026-09-21", "close": 17.45, "volume": 24853810.0}, {"date": "2026-09-22", "close": 17.33, "volume": 22720220.0}, {"date": "2026-09-23", "close": 16.35, "volume": 32099840.0}], "refreshing": true}