{"ticker": "ABUS", "overview": {"cik": "1447028", "ticker": "ABUS", "name": "Arbutus Biopharma Corp", "industry": "Pharmaceutical Preparations", "country": "Canada", "sic": "2834", "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-10-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003716", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-22", "title": "FORM 8-K", "accession": "0001171843-26-006753", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-10-07", "title": "Form SCHEDULE 13G/A", "accession": "0000895421-26-000284", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "FORM 4", "accession": "0001447028-26-000061", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "FORM 4", "accession": "0001447028-26-000060", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "FORM 4", "accession": "0001447028-26-000059", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "FORM 4", "accession": "0001447028-26-000058", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-10-05", "title": "Form SCHEDULE 13D/A", "accession": "0001140361-26-038693", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001140361-26-038692", "price_sensitive": false}, {"form": "SC TO-I/A", "date": "2026-10-01", "title": "Form SC TO-I/A", "accession": "0001104659-26-112579", "price_sensitive": false}, {"form": "SC TO-I/A", "date": "2026-09-30", "title": "Form SC TO-I/A", "accession": "0001104659-26-112115", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "FORM 4", "accession": "0001447028-26-000053", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "FORM 4", "accession": "0001447028-26-000052", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "FORM 4", "accession": "0001447028-26-000051", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "FORM 4", "accession": "0001447028-26-000050", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-09-04", "title": "Form SCHEDULE 13G", "accession": "0000921895-26-002494", "price_sensitive": false}, {"form": "SC TO-I", "date": "2026-08-24", "title": "Form SC TO-I", "accession": "0001104659-26-100002", "price_sensitive": false}, {"form": "SC TO-C", "date": "2026-08-21", "title": "Form SC TO-C", "accession": "0001104659-26-099391", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-21", "title": "FORM 8-K", "accession": "0001104659-26-099390", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0000895421-26-000222", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-12", "title": "Quarterly report", "accession": "0001447028-26-000045", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-12", "title": "FORM 8-K", "accession": "0001171843-26-005442", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-16", "title": "FORM 8-K", "accession": "0001171843-26-004708", "price_sensitive": true}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001447028-26-000040", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001447028-26-000039", "price_sensitive": false}]}, "description": "Arbutus Biopharma Corp trades as ABUS on the NASDAQ and is registered in Canada, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 68 insider filings for the company, from December 2021 to February 2025. Across those, 6 insiders disclosed 10 sales totalling $1.38M. The most recent filing on record is dated 27 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 10, "sell_sum": 1381141.7115, "net": -1381141.7115, "insiders": 6, "first_date": "2021-12-01", "last_date": "2025-02-04"}, "metrics": {"ticker": "ABUS", "has_prices": true, "as_of": "2026-10-30", "last": 4.21, "prev_close": 4.28, "change": -0.07000000000000028, "change_pct": -0.016355140186915952, "session_volume": 2526176.0, "vwap_5": 4.252945413094083, "vwap_20": 4.2997166342299, "vwap_60": 4.811684702467448, "vwap_250": 4.627529371107681, "high_52w": 5.22, "low_52w": 3.67, "avg_volume_20": 3100596.8, "sessions": 400, "market_cap": {"value": 831633759.1, "shares": 197537710.0, "as_of": "2026-05-11", "form": "10-Q", "stale": false}}, "trades": [{"id": "13DG-0002012383-26-003716", "src": "13DG", "ticker": "ABUS", "cik": "1447028", "company": "Arbutus Biopharma Corp", "company_raw": "Arbutus Biopharma Corp", "who": "Arbutus Biopharma Corp", "who_key": "Arbutus Biopharma Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "Arbutus Biopharma Corp moves to a 7.2% passive stake in ABUS", "source_url": "https://www.sec.gov/Archives/edgar/data/1447028/0002012383-26-003716-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9584}, {"id": "0001447028-26-000052", "src": "INSIDERS", "ticker": "ABUS", "cik": "1447028", "company": "Arbutus Biopharma Corp", "company_raw": "Arbutus Biopharma Corp", "who": "Tuan Nguyen", "who_key": "Nguyen Tuan", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2095296.09, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "CFO files routine paperwork on ABUS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2063445/000144702826000052/0001447028-26-000052-index.htm", "trade_date": "2026-09-18", "timestamp": "2026-09-18", "mins": 65744}, {"id": "0001447028-26-000053", "src": "INSIDERS", "ticker": "ABUS", "cik": "1447028", "company": "Arbutus Biopharma Corp", "company_raw": "Arbutus Biopharma Corp", "who": "Lindsay Androski", "who_key": "Androski Lindsay", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 836819.3300000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "CEO files routine paperwork on ABUS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1936604/000144702826000053/0001447028-26-000053-index.htm", "trade_date": "2026-09-18", "timestamp": "2026-09-18", "mins": 65744}, {"id": "0001447028-26-000050", "src": "INSIDERS", "ticker": "ABUS", "cik": "1447028", "company": "Arbutus Biopharma Corp", "company_raw": "Arbutus Biopharma Corp", "who": "Robert A. Beardsley", "who_key": "Beardsley Robert A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1004436.5900000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "Director files routine paperwork on ABUS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1447028/000144702826000050/0001447028-26-000050-index.htm", "trade_date": "2026-09-18", "timestamp": "2026-09-18", "mins": 65744}, {"id": "0001447028-26-000051", "src": "INSIDERS", "ticker": "ABUS", "cik": "1447028", "company": "Arbutus Biopharma Corp", "company_raw": "Arbutus Biopharma Corp", "who": "Roger Sawhney", "who_key": "Sawhney Roger", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1019147.78, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "Director files routine paperwork on ABUS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1858748/000144702826000051/0001447028-26-000051-index.htm", "trade_date": "2026-09-18", "timestamp": "2026-09-18", "mins": 65744}, {"id": "13DG-0000921895-26-002494", "src": "13DG", "ticker": "ABUS", "cik": "1447028", "company": "Arbutus Biopharma Corp", "company_raw": "Arbutus Biopharma Corp", "who": "Arbutus Biopharma Corp", "who_key": "Arbutus Biopharma Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "Arbutus Biopharma Corp takes a 8% passive stake in ABUS", "source_url": "https://www.sec.gov/Archives/edgar/data/1447028/0000921895-26-002494-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85904}, {"id": "13DG-0000895421-26-000222", "src": "13DG", "ticker": "ABUS", "cik": "1447028", "company": "Arbutus Biopharma Corp", "company_raw": "Arbutus Biopharma Corp", "who": "Arbutus Biopharma Corp", "who_key": "Arbutus Biopharma Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "Arbutus Biopharma Corp moves to a 8.8% passive stake in ABUS", "source_url": "https://www.sec.gov/Archives/edgar/data/1447028/0000895421-26-000222-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119024}, {"id": "0001447028-26-000039", "src": "INSIDERS", "ticker": "ABUS", "cik": "1447028", "company": "Arbutus Biopharma Corp", "company_raw": "Arbutus Biopharma Corp", "who": "Robert A. Beardsley", "who_key": "Beardsley Robert A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "Director files routine paperwork on ABUS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1447028/000144702826000039/0001447028-26-000039-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212624}, {"id": "0001447028-26-000040", "src": "INSIDERS", "ticker": "ABUS", "cik": "1447028", "company": "Arbutus Biopharma Corp", "company_raw": "Arbutus Biopharma Corp", "who": "Roger Sawhney", "who_key": "Sawhney Roger", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "Director files routine paperwork on ABUS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1447028/000144702826000040/0001447028-26-000040-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212624}, {"id": "13DG-0001011438-26-000347", "src": "13DG", "ticker": "ABUS", "cik": "1447028", "company": "Arbutus Biopharma Corp", "company_raw": "Arbutus Biopharma Corp", "who": "Arbutus Biopharma Corp", "who_key": "Arbutus Biopharma Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "Arbutus Biopharma Corp moves to a 9.4% passive stake in ABUS", "source_url": "https://www.sec.gov/Archives/edgar/data/1447028/0001011438-26-000347-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247184}, {"id": "13DG-0000921895-26-001101", "src": "13DG", "ticker": "ABUS", "cik": "1447028", "company": "Arbutus Biopharma Corp", "company_raw": "Arbutus Biopharma Corp", "who": "Arbutus Biopharma Corp", "who_key": "Arbutus Biopharma Corp", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "Arbutus Biopharma Corp adjusts its stake in ABUS (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1447028/0000921895-26-001101-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271664}, {"id": "13DG-0000921895-26-000973", "src": "13DG", "ticker": "ABUS", "cik": "1447028", "company": "Arbutus Biopharma Corp", "company_raw": "Arbutus Biopharma Corp", "who": "Arbutus Biopharma Corp", "who_key": "Arbutus Biopharma Corp", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "Arbutus Biopharma Corp adjusts its stake in ABUS (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1447028/0000921895-26-000973-index.htm", "trade_date": "2026-04-13", "timestamp": "2026-04-13", "mins": 293264}, {"id": "0001447028-26-000008", "src": "INSIDERS", "ticker": "ABUS", "cik": "1447028", "company": "Arbutus Biopharma Corp", "company_raw": "Arbutus Biopharma Corp", "who": "Lindsay Androski", "who_key": "Androski Lindsay", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "CEO files routine paperwork on ABUS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1447028/000144702826000008/0001447028-26-000008-index.htm", "trade_date": "2026-02-02", "timestamp": "2026-02-02", "mins": 394064}, {"id": "0001447028-26-000009", "src": "INSIDERS", "ticker": "ABUS", "cik": "1447028", "company": "Arbutus Biopharma Corp", "company_raw": "Arbutus Biopharma Corp", "who": "Tuan Nguyen", "who_key": "Nguyen Tuan", "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": "Pharmaceutical Preparations", "country": "Canada", "headline": "CFO files routine paperwork on ABUS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1447028/000144702826000009/0001447028-26-000009-index.htm", "trade_date": "2026-02-02", "timestamp": "2026-02-02", "mins": 394064}, {"id": "0001447028-25-000120", "src": "INSIDERS", "ticker": "ABUS", "cik": "1447028", "company": "Arbutus Biopharma Corp", "company_raw": "Arbutus Biopharma Corp", "who": "Roger Sawhney", "who_key": "Sawhney Roger", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "Director files routine paperwork on ABUS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1447028/000144702825000120/0001447028-25-000120-index.htm", "trade_date": "2025-08-04", "timestamp": "2025-08-04", "mins": 656144}, {"id": "0001447028-25-000088", "src": "INSIDERS", "ticker": "ABUS", "cik": "1447028", "company": "Arbutus Biopharma Corp", "company_raw": "Arbutus Biopharma Corp", "who": "Tuan Nguyen", "who_key": "Nguyen Tuan", "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": "Pharmaceutical Preparations", "country": "Canada", "headline": "CFO files routine paperwork on ABUS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1447028/000144702825000088/0001447028-25-000088-index.htm", "trade_date": "2025-03-31", "timestamp": "2025-03-31", "mins": 837584}, {"id": "0001447028-25-000090", "src": "INSIDERS", "ticker": "ABUS", "cik": "1447028", "company": "Arbutus Biopharma Corp", "company_raw": "Arbutus Biopharma Corp", "who": "Tuan Nguyen", "who_key": "Nguyen Tuan", "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": "Pharmaceutical Preparations", "country": "Canada", "headline": "CFO files routine paperwork on ABUS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1447028/000144702825000090/0001447028-25-000090-index.htm", "trade_date": "2025-03-31", "timestamp": "2025-03-31", "mins": 837584}, {"id": "0001447028-25-000072", "src": "INSIDERS", "ticker": "ABUS", "cik": "1447028", "company": "Arbutus Biopharma Corp", "company_raw": "Arbutus Biopharma Corp", "who": "Lindsay Androski", "who_key": "Androski Lindsay", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "CEO files routine paperwork on ABUS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1447028/000144702825000072/0001447028-25-000072-index.htm", "trade_date": "2025-03-18", "timestamp": "2025-03-18", "mins": 856304}, {"id": "0001447028-25-000075", "src": "INSIDERS", "ticker": "ABUS", "cik": "1447028", "company": "Arbutus Biopharma Corp", "company_raw": "Arbutus Biopharma Corp", "who": "Robert A. Beardsley", "who_key": "Beardsley Robert A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "Director files routine paperwork on ABUS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1447028/000144702825000075/0001447028-25-000075-index.htm", "trade_date": "2025-03-18", "timestamp": "2025-03-18", "mins": 856304}, {"id": "0001447028-25-000077", "src": "INSIDERS", "ticker": "ABUS", "cik": "1447028", "company": "Arbutus Biopharma Corp", "company_raw": "Arbutus Biopharma Corp", "who": "Anuj Hasija", "who_key": "Hasija Anuj", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "Director files routine paperwork on ABUS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1447028/000144702825000077/0001447028-25-000077-index.htm", "trade_date": "2025-03-18", "timestamp": "2025-03-18", "mins": 856304}, {"id": "0001447028-25-000049", "src": "INSIDERS", "ticker": "ABUS", "cik": "1447028", "company": "Arbutus Biopharma Corp", "company_raw": "Arbutus Biopharma Corp", "who": "Karen Sims", "who_key": "Sims Karen", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "C-suite exec files routine paperwork on ABUS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1447028/000144702825000049/0001447028-25-000049-index.htm", "trade_date": "2025-02-14", "timestamp": "2025-02-14", "mins": 902384}, {"id": "0001447028-25-000050", "src": "INSIDERS", "ticker": "ABUS", "cik": "1447028", "company": "Arbutus Biopharma Corp", "company_raw": "Arbutus Biopharma Corp", "who": "David C. Hastings", "who_key": "HASTINGS DAVID C", "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": "Pharmaceutical Preparations", "country": "Canada", "headline": "CFO files routine paperwork on ABUS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1447028/000144702825000050/0001447028-25-000050-index.htm", "trade_date": "2025-02-14", "timestamp": "2025-02-14", "mins": 902384}, {"id": "0001447028-25-000051", "src": "INSIDERS", "ticker": "ABUS", "cik": "1447028", "company": "Arbutus Biopharma Corp", "company_raw": "Arbutus Biopharma Corp", "who": "Michael J. McElhaugh", "who_key": "McElhaugh Michael J.", "role": "Interim President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "CEO files routine paperwork on ABUS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1447028/000144702825000051/0001447028-25-000051-index.htm", "trade_date": "2025-02-14", "timestamp": "2025-02-14", "mins": 902384}, {"id": "0001447028-25-000052", "src": "INSIDERS", "ticker": "ABUS", "cik": "1447028", "company": "Arbutus Biopharma Corp", "company_raw": "Arbutus Biopharma Corp", "who": "J. Christopher Naftzger", "who_key": "Naftzger J. Christopher", "role": "General Counsel and CCO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "Insider files routine paperwork on ABUS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1447028/000144702825000052/0001447028-25-000052-index.htm", "trade_date": "2025-02-14", "timestamp": "2025-02-14", "mins": 902384}, {"id": "0001447028-25-000037", "src": "INSIDERS", "ticker": "ABUS", "cik": "1447028", "company": "Arbutus Biopharma Corp", "company_raw": "Arbutus Biopharma Corp", "who": "J. Christopher Naftzger", "who_key": "Naftzger J. Christopher", "role": "General Counsel and CCO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 37206.239, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "Insider offloads $37K of ABUS", "source_url": "https://www.sec.gov/Archives/edgar/data/1447028/000144702825000037/0001447028-25-000037-index.htm", "trade_date": "2025-02-04", "timestamp": "2025-02-04", "mins": 916784}, {"id": "0001447028-25-000038", "src": "INSIDERS", "ticker": "ABUS", "cik": "1447028", "company": "Arbutus Biopharma Corp", "company_raw": "Arbutus Biopharma Corp", "who": "Michael J. McElhaugh", "who_key": "McElhaugh Michael J.", "role": "Interim President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 78102.56999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "CEO offloads $78K of ABUS", "source_url": "https://www.sec.gov/Archives/edgar/data/1447028/000144702825000038/0001447028-25-000038-index.htm", "trade_date": "2025-02-04", "timestamp": "2025-02-04", "mins": 916784}, {"id": "0001447028-25-000039", "src": "INSIDERS", "ticker": "ABUS", "cik": "1447028", "company": "Arbutus Biopharma Corp", "company_raw": "Arbutus Biopharma Corp", "who": "Karen Sims", "who_key": "Sims Karen", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 63519.484, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "Insider sells $64K of ABUS", "source_url": "https://www.sec.gov/Archives/edgar/data/1447028/000144702825000039/0001447028-25-000039-index.htm", "trade_date": "2025-02-04", "timestamp": "2025-02-04", "mins": 916784}, {"id": "0001447028-25-000040", "src": "INSIDERS", "ticker": "ABUS", "cik": "1447028", "company": "Arbutus Biopharma Corp", "company_raw": "Arbutus Biopharma Corp", "who": "David C. Hastings", "who_key": "HASTINGS DAVID C", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 72826.789, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "CFO trims $73K of ABUS", "source_url": "https://www.sec.gov/Archives/edgar/data/1447028/000144702825000040/0001447028-25-000040-index.htm", "trade_date": "2025-02-04", "timestamp": "2025-02-04", "mins": 916784}, {"id": "0001447028-24-000078", "src": "INSIDERS", "ticker": "ABUS", "cik": "1447028", "company": "Arbutus Biopharma Corp", "company_raw": "Arbutus Biopharma Corp", "who": "Keith S. Manchester", "who_key": "MANCHESTER KEITH S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 32637.317, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "Director sells $33K of ABUS", "source_url": "https://www.sec.gov/Archives/edgar/data/1447028/000144702824000078/0001447028-24-000078-index.htm", "trade_date": "2024-08-14", "timestamp": "2024-08-14", "mins": 1167344}, {"id": "0001447028-24-000049", "src": "INSIDERS", "ticker": "ABUS", "cik": "1447028", "company": "Arbutus Biopharma Corp", "company_raw": "Arbutus Biopharma Corp", "who": "Frank Torti", "who_key": "Torti Frank", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "Director files routine paperwork on ABUS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1447028/000144702824000049/0001447028-24-000049-index.htm", "trade_date": "2024-05-23", "timestamp": "2024-05-23", "mins": 1286864}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-003716", "src": "13DG", "ticker": "ABUS", "cik": "1447028", "company": "Arbutus Biopharma Corp", "company_raw": "Arbutus Biopharma Corp", "who": "Arbutus Biopharma Corp", "who_key": "Arbutus Biopharma Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "Arbutus Biopharma Corp moves to a 7.2% passive stake in ABUS", "source_url": "https://www.sec.gov/Archives/edgar/data/1447028/0002012383-26-003716-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9584}, {"id": "13DG-0000921895-26-002494", "src": "13DG", "ticker": "ABUS", "cik": "1447028", "company": "Arbutus Biopharma Corp", "company_raw": "Arbutus Biopharma Corp", "who": "Arbutus Biopharma Corp", "who_key": "Arbutus Biopharma Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "Arbutus Biopharma Corp takes a 8% passive stake in ABUS", "source_url": "https://www.sec.gov/Archives/edgar/data/1447028/0000921895-26-002494-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85904}, {"id": "13DG-0000895421-26-000222", "src": "13DG", "ticker": "ABUS", "cik": "1447028", "company": "Arbutus Biopharma Corp", "company_raw": "Arbutus Biopharma Corp", "who": "Arbutus Biopharma Corp", "who_key": "Arbutus Biopharma Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "Arbutus Biopharma Corp moves to a 8.8% passive stake in ABUS", "source_url": "https://www.sec.gov/Archives/edgar/data/1447028/0000895421-26-000222-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119024}, {"id": "13DG-0001011438-26-000347", "src": "13DG", "ticker": "ABUS", "cik": "1447028", "company": "Arbutus Biopharma Corp", "company_raw": "Arbutus Biopharma Corp", "who": "Arbutus Biopharma Corp", "who_key": "Arbutus Biopharma Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "Arbutus Biopharma Corp moves to a 9.4% passive stake in ABUS", "source_url": "https://www.sec.gov/Archives/edgar/data/1447028/0001011438-26-000347-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247184}, {"id": "13DG-0000921895-26-001101", "src": "13DG", "ticker": "ABUS", "cik": "1447028", "company": "Arbutus Biopharma Corp", "company_raw": "Arbutus Biopharma Corp", "who": "Arbutus Biopharma Corp", "who_key": "Arbutus Biopharma Corp", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "Arbutus Biopharma Corp adjusts its stake in ABUS (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1447028/0000921895-26-001101-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271664}, {"id": "13DG-0000921895-26-000973", "src": "13DG", "ticker": "ABUS", "cik": "1447028", "company": "Arbutus Biopharma Corp", "company_raw": "Arbutus Biopharma Corp", "who": "Arbutus Biopharma Corp", "who_key": "Arbutus Biopharma Corp", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "Arbutus Biopharma Corp adjusts its stake in ABUS (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1447028/0000921895-26-000973-index.htm", "trade_date": "2026-04-13", "timestamp": "2026-04-13", "mins": 293264}], "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": "Arbutus Biopharma Corporation - Common Stock", "new_value": "Arbutus Biopharma Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001447028", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001447028", "applied": 1, "detected_at": "2026-09-10T03:13:08.121896"}]}, "key_people": [{"who": "Michael J. Sofia", "who_key": "Sofia Michael J.", "role": "Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1041083.375, "net": -1041083.375, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 23083.375, "date": "2024-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1447028/000144702824000026/0001447028-24-000026-index.htm"}, {"action": "SELL", "amount": 1018000.0, "date": "2021-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1447028/000144702821000068/0001447028-21-000068-index.htm"}], "latest": {"action": "SELL", "amount": 23083.375, "date": "2024-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1447028/000144702824000026/0001447028-24-000026-index.htm"}}, {"who": "Michael J. McElhaugh", "who_key": "McElhaugh Michael J.", "role": "Interim President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 101606.81999999999, "net": -101606.81999999999, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 78102.56999999999, "date": "2025-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1447028/000144702825000038/0001447028-25-000038-index.htm"}, {"action": "SELL", "amount": 23504.25, "date": "2024-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1447028/000144702824000025/0001447028-24-000025-index.htm"}], "latest": {"action": "SELL", "amount": 78102.56999999999, "date": "2025-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1447028/000144702825000038/0001447028-25-000038-index.htm"}}, {"who": "David C. Hastings", "who_key": "HASTINGS DAVID C", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 95010.6015, "net": -95010.6015, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 72826.789, "date": "2025-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1447028/000144702825000040/0001447028-25-000040-index.htm"}, {"action": "SELL", "amount": 22183.8125, "date": "2024-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1447028/000144702824000027/0001447028-24-000027-index.htm"}], "latest": {"action": "SELL", "amount": 72826.789, "date": "2025-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1447028/000144702825000040/0001447028-25-000040-index.htm"}}, {"who": "Karen Sims", "who_key": "Sims Karen", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 73597.359, "net": -73597.359, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 63519.484, "date": "2025-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1447028/000144702825000039/0001447028-25-000039-index.htm"}, {"action": "SELL", "amount": 10077.875, "date": "2024-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1447028/000144702824000028/0001447028-24-000028-index.htm"}], "latest": {"action": "SELL", "amount": 63519.484, "date": "2025-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1447028/000144702825000039/0001447028-25-000039-index.htm"}}, {"who": "J. Christopher Naftzger", "who_key": "Naftzger J. Christopher", "role": "General Counsel and CCO", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 37206.239, "net": -37206.239, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 37206.239, "date": "2025-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1447028/000144702825000037/0001447028-25-000037-index.htm"}], "latest": {"action": "SELL", "amount": 37206.239, "date": "2025-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1447028/000144702825000037/0001447028-25-000037-index.htm"}}, {"who": "Keith S. Manchester", "who_key": "MANCHESTER KEITH S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 32637.317, "net": -32637.317, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 32637.317, "date": "2024-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1447028/000144702824000078/0001447028-24-000078-index.htm"}], "latest": {"action": "SELL", "amount": 32637.317, "date": "2024-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1447028/000144702824000078/0001447028-24-000078-index.htm"}}], "activity": [], "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-10-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003716", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-22", "title": "FORM 8-K", "accession": "0001171843-26-006753", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-10-07", "title": "Form SCHEDULE 13G/A", "accession": "0000895421-26-000284", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "FORM 4", "accession": "0001447028-26-000061", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "FORM 4", "accession": "0001447028-26-000060", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "FORM 4", "accession": "0001447028-26-000059", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "FORM 4", "accession": "0001447028-26-000058", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-10-05", "title": "Form SCHEDULE 13D/A", "accession": "0001140361-26-038693", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001140361-26-038692", "price_sensitive": false}, {"form": "SC TO-I/A", "date": "2026-10-01", "title": "Form SC TO-I/A", "accession": "0001104659-26-112579", "price_sensitive": false}, {"form": "SC TO-I/A", "date": "2026-09-30", "title": "Form SC TO-I/A", "accession": "0001104659-26-112115", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "FORM 4", "accession": "0001447028-26-000053", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "FORM 4", "accession": "0001447028-26-000052", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "FORM 4", "accession": "0001447028-26-000051", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "FORM 4", "accession": "0001447028-26-000050", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-09-04", "title": "Form SCHEDULE 13G", "accession": "0000921895-26-002494", "price_sensitive": false}, {"form": "SC TO-I", "date": "2026-08-24", "title": "Form SC TO-I", "accession": "0001104659-26-100002", "price_sensitive": false}, {"form": "SC TO-C", "date": "2026-08-21", "title": "Form SC TO-C", "accession": "0001104659-26-099391", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-21", "title": "FORM 8-K", "accession": "0001104659-26-099390", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0000895421-26-000222", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-12", "title": "Quarterly report", "accession": "0001447028-26-000045", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-12", "title": "FORM 8-K", "accession": "0001171843-26-005442", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-16", "title": "FORM 8-K", "accession": "0001171843-26-004708", "price_sensitive": true}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001447028-26-000040", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001447028-26-000039", "price_sensitive": false}], "performance": {"ticker": "ABUS", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-10-31", "close": 3.15, "volume": 125333.0}, {"date": "2016-11-01", "close": 3.1, "volume": 89569.0}, {"date": "2016-11-02", "close": 3.05, "volume": 66728.0}, {"date": "2016-11-03", "close": 3.05, "volume": 67044.0}, {"date": "2016-11-04", "close": 2.95, "volume": 119046.0}, {"date": "2016-11-07", "close": 2.95, "volume": 74588.0}, {"date": "2016-11-08", "close": 2.9, "volume": 111344.0}, {"date": "2016-11-09", "close": 2.8, "volume": 235349.0}, {"date": "2016-11-10", "close": 2.75, "volume": 173068.0}, {"date": "2016-11-11", "close": 2.8, "volume": 271394.0}, {"date": "2016-11-14", "close": 2.8, "volume": 176845.0}, {"date": "2016-11-15", "close": 2.8, "volume": 184777.0}, {"date": "2016-11-16", "close": 2.8, "volume": 195584.0}, {"date": "2016-11-17", "close": 2.75, "volume": 212163.0}, {"date": "2016-11-18", "close": 2.7, "volume": 351966.0}, {"date": "2016-11-21", "close": 2.7, "volume": 472868.0}, {"date": "2016-11-22", "close": 2.7, "volume": 136535.0}, {"date": "2016-11-23", "close": 2.7, "volume": 124776.0}, {"date": "2016-11-25", "close": 2.65, "volume": 60216.0}, {"date": "2016-11-28", "close": 2.7, "volume": 298243.0}, {"date": "2016-11-29", "close": 2.65, "volume": 1939111.0}, {"date": "2016-11-30", "close": 2.65, "volume": 735016.0}, {"date": "2016-12-01", "close": 2.7, "volume": 165966.0}, {"date": "2016-12-02", "close": 2.675, "volume": 173464.0}, {"date": "2016-12-05", "close": 2.95, "volume": 579368.0}, {"date": "2016-12-06", "close": 3.05, "volume": 273570.0}, {"date": "2016-12-07", "close": 3.2, "volume": 344489.0}, {"date": "2016-12-08", "close": 3.15, "volume": 133251.0}, {"date": "2016-12-09", "close": 3.25, "volume": 322612.0}, {"date": "2016-12-12", "close": 2.95, "volume": 460229.0}, {"date": "2016-12-13", "close": 2.8, "volume": 594106.0}, {"date": "2016-12-14", "close": 2.7, "volume": 373197.0}, {"date": "2016-12-15", "close": 2.8, "volume": 531181.0}, {"date": "2016-12-16", "close": 2.65, "volume": 498731.0}, {"date": "2016-12-19", "close": 2.6, "volume": 429396.0}, {"date": "2016-12-20", "close": 2.7, "volume": 401239.0}, {"date": "2016-12-21", "close": 2.6, "volume": 444289.0}, {"date": "2016-12-22", "close": 2.55, "volume": 146923.0}, {"date": "2016-12-23", "close": 2.5, "volume": 367313.0}, {"date": "2016-12-27", "close": 2.5, "volume": 328583.0}, {"date": "2016-12-28", "close": 2.5, "volume": 534932.0}, {"date": "2016-12-29", "close": 2.45, "volume": 203166.0}, {"date": "2016-12-30", "close": 2.45, "volume": 2594376.0}, {"date": "2017-01-03", "close": 2.5, "volume": 939543.0}, {"date": "2017-01-04", "close": 2.55, "volume": 679774.0}, {"date": "2017-01-05", "close": 2.7, "volume": 477154.0}, {"date": "2017-01-06", "close": 2.7, "volume": 188194.0}, {"date": "2017-01-09", "close": 2.95, "volume": 446825.0}, {"date": "2017-01-10", "close": 2.85, "volume": 233091.0}, {"date": "2017-01-11", "close": 2.85, "volume": 212248.0}, {"date": "2017-01-12", "close": 2.85, "volume": 130109.0}, {"date": "2017-01-13", "close": 3.0, "volume": 346920.0}, {"date": "2017-01-17", "close": 2.85, "volume": 137494.0}, {"date": "2017-01-18", "close": 2.65, "volume": 292664.0}, {"date": "2017-01-19", "close": 2.55, "volume": 171239.0}, {"date": "2017-01-20", "close": 2.6, "volume": 202566.0}, {"date": "2017-01-23", "close": 2.55, "volume": 119274.0}, {"date": "2017-01-24", "close": 2.6, "volume": 106965.0}, {"date": "2017-01-25", "close": 2.6, "volume": 67353.0}, {"date": "2017-01-26", "close": 2.6, "volume": 86375.0}, {"date": "2017-01-27", "close": 2.55, "volume": 71009.0}, {"date": "2017-01-30", "close": 2.55, "volume": 54432.0}, {"date": "2017-01-31", "close": 2.65, "volume": 87499.0}, {"date": "2017-02-01", "close": 2.55, "volume": 88608.0}, {"date": "2017-02-02", "close": 2.55, "volume": 143181.0}, {"date": "2017-02-03", "close": 2.55, "volume": 90752.0}, {"date": "2017-02-06", "close": 2.55, "volume": 67950.0}, {"date": "2017-02-07", "close": 2.55, "volume": 94230.0}, {"date": "2017-02-08", "close": 2.525, "volume": 171547.0}, {"date": "2017-02-09", "close": 2.55, "volume": 254205.0}, {"date": "2017-02-10", "close": 2.55, "volume": 58008.0}, {"date": "2017-02-13", "close": 2.65, "volume": 122371.0}, {"date": "2017-02-14", "close": 2.65, "volume": 62449.0}, {"date": "2017-02-15", "close": 2.75, "volume": 82061.0}, {"date": "2017-02-16", "close": 2.7, "volume": 87670.0}, {"date": "2017-02-17", "close": 2.7, "volume": 49633.0}, {"date": "2017-02-21", "close": 2.7, "volume": 41684.0}, {"date": "2017-02-22", "close": 2.6, "volume": 70400.0}, {"date": "2017-02-23", "close": 2.65, "volume": 25730.0}, {"date": "2017-02-24", "close": 2.65, "volume": 41090.0}, {"date": "2017-02-27", "close": 2.75, "volume": 50325.0}, {"date": "2017-02-28", "close": 2.675, "volume": 72183.0}, {"date": "2017-03-01", "close": 2.7, "volume": 43511.0}, {"date": "2017-03-02", "close": 2.65, "volume": 117182.0}, {"date": "2017-03-03", "close": 2.7, "volume": 73510.0}, {"date": "2017-03-06", "close": 2.7, "volume": 67399.0}, {"date": "2017-03-07", "close": 2.65, "volume": 41631.0}, {"date": "2017-03-08", "close": 2.65, "volume": 58064.0}, {"date": "2017-03-09", "close": 2.75, "volume": 49244.0}, {"date": "2017-03-10", "close": 2.7, "volume": 123012.0}, {"date": "2017-03-13", "close": 2.75, "volume": 105724.0}, {"date": "2017-03-14", "close": 2.75, "volume": 103551.0}, {"date": "2017-03-15", "close": 2.75, "volume": 107032.0}, {"date": "2017-03-16", "close": 2.85, "volume": 238217.0}, {"date": "2017-03-17", "close": 3.4, "volume": 3190384.0}, {"date": "2017-03-20", "close": 3.35, "volume": 536007.0}, {"date": "2017-03-21", "close": 3.2, "volume": 564112.0}, {"date": "2017-03-22", "close": 3.15, "volume": 198139.0}, {"date": "2017-03-23", "close": 3.15, "volume": 88084.0}, {"date": "2017-03-24", "close": 3.2, "volume": 59523.0}, {"date": "2017-03-27", "close": 3.25, "volume": 117823.0}, {"date": "2017-03-28", "close": 3.25, "volume": 155710.0}, {"date": "2017-03-29", "close": 3.3, "volume": 207662.0}, {"date": "2017-03-30", "close": 3.35, "volume": 139804.0}, {"date": "2017-03-31", "close": 3.25, "volume": 371245.0}, {"date": "2017-04-03", "close": 3.3, "volume": 379476.0}, {"date": "2017-04-04", "close": 3.25, "volume": 350554.0}, {"date": "2017-04-05", "close": 3.3, "volume": 68667.0}, {"date": "2017-04-06", "close": 3.25, "volume": 114442.0}, {"date": "2017-04-07", "close": 3.25, "volume": 126898.0}, {"date": "2017-04-10", "close": 3.3, "volume": 69443.0}, {"date": "2017-04-11", "close": 3.3, "volume": 322431.0}, {"date": "2017-04-12", "close": 3.3, "volume": 369048.0}, {"date": "2017-04-13", "close": 3.3, "volume": 99997.0}, {"date": "2017-04-17", "close": 3.3, "volume": 228689.0}, {"date": "2017-04-18", "close": 3.3, "volume": 115824.0}, {"date": "2017-04-19", "close": 3.3, "volume": 90904.0}, {"date": "2017-04-20", "close": 3.35, "volume": 222764.0}, {"date": "2017-04-21", "close": 3.35, "volume": 187149.0}, {"date": "2017-04-24", "close": 3.3, "volume": 128959.0}, {"date": "2017-04-25", "close": 3.35, "volume": 192121.0}, {"date": "2017-04-26", "close": 3.35, "volume": 165567.0}, {"date": "2017-04-27", "close": 3.35, "volume": 156073.0}, {"date": "2017-04-28", "close": 3.4, "volume": 153736.0}, {"date": "2017-05-01", "close": 3.35, "volume": 45947.0}, {"date": "2017-05-02", "close": 3.35, "volume": 111988.0}, {"date": "2017-05-03", "close": 3.375, "volume": 61948.0}, {"date": "2017-05-04", "close": 3.35, "volume": 98393.0}, {"date": "2017-05-05", "close": 3.3, "volume": 120590.0}, {"date": "2017-05-08", "close": 3.35, "volume": 147997.0}, {"date": "2017-05-09", "close": 3.35, "volume": 184057.0}, {"date": "2017-05-10", "close": 3.3, "volume": 217892.0}, {"date": "2017-05-11", "close": 3.45, "volume": 339597.0}, {"date": "2017-05-12", "close": 3.35, "volume": 116912.0}, {"date": "2017-05-15", "close": 3.3, "volume": 121514.0}, {"date": "2017-05-16", "close": 3.35, "volume": 180210.0}, {"date": "2017-05-17", "close": 3.45, "volume": 1835131.0}, {"date": "2017-05-18", "close": 3.65, "volume": 328047.0}, {"date": "2017-05-19", "close": 3.8, "volume": 226337.0}, {"date": "2017-05-22", "close": 3.65, "volume": 156073.0}, {"date": "2017-05-23", "close": 3.65, "volume": 43019.0}, {"date": "2017-05-24", "close": 3.65, "volume": 33859.0}, {"date": "2017-05-25", "close": 3.5, "volume": 85575.0}, {"date": "2017-05-26", "close": 3.35, "volume": 108342.0}, {"date": "2017-05-30", "close": 3.3, "volume": 245364.0}, {"date": "2017-05-31", "close": 3.4, "volume": 117892.0}, {"date": "2017-06-01", "close": 3.4, "volume": 54359.0}, {"date": "2017-06-02", "close": 3.45, "volume": 70447.0}, {"date": "2017-06-05", "close": 3.35, "volume": 23340.0}, {"date": "2017-06-06", "close": 3.4, "volume": 388887.0}, {"date": "2017-06-07", "close": 3.45, "volume": 212768.0}, {"date": "2017-06-08", "close": 3.6, "volume": 618283.0}, {"date": "2017-06-09", "close": 3.55, "volume": 191841.0}, {"date": "2017-06-12", "close": 3.5, "volume": 38331.0}, {"date": "2017-06-13", "close": 3.6, "volume": 239888.0}, {"date": "2017-06-14", "close": 3.5, "volume": 135103.0}, {"date": "2017-06-15", "close": 3.45, "volume": 172496.0}, {"date": "2017-06-16", "close": 3.6, "volume": 78174.0}, {"date": "2017-06-19", "close": 3.55, "volume": 32245.0}, {"date": "2017-06-20", "close": 3.55, "volume": 41537.0}, {"date": "2017-06-21", "close": 3.7, "volume": 175910.0}, {"date": "2017-06-22", "close": 3.75, "volume": 196501.0}, {"date": "2017-06-23", "close": 3.8, "volume": 53215.0}, {"date": "2017-06-26", "close": 3.7, "volume": 67319.0}, {"date": "2017-06-27", "close": 3.5, "volume": 224836.0}, {"date": "2017-06-28", "close": 3.6, "volume": 107954.0}, {"date": "2017-06-29", "close": 3.65, "volume": 27791.0}, {"date": "2017-06-30", "close": 3.6, "volume": 24181.0}, {"date": "2017-07-03", "close": 3.65, "volume": 36044.0}, {"date": "2017-07-05", "close": 3.75, "volume": 118116.0}, {"date": "2017-07-06", "close": 3.8, "volume": 71373.0}, {"date": "2017-07-07", "close": 3.8, "volume": 90820.0}, {"date": "2017-07-10", "close": 3.6, "volume": 71621.0}, {"date": "2017-07-11", "close": 3.7, "volume": 67101.0}, {"date": "2017-07-12", "close": 3.775, "volume": 43274.0}, {"date": "2017-07-13", "close": 3.8, "volume": 50525.0}, {"date": "2017-07-14", "close": 3.85, "volume": 27049.0}, {"date": "2017-07-17", "close": 3.8, "volume": 120063.0}, {"date": "2017-07-18", "close": 3.8, "volume": 44019.0}, {"date": "2017-07-19", "close": 3.8, "volume": 43287.0}, {"date": "2017-07-20", "close": 3.8, "volume": 34329.0}, {"date": "2017-07-21", "close": 3.8, "volume": 83369.0}, {"date": "2017-07-24", "close": 3.75, "volume": 37632.0}, {"date": "2017-07-25", "close": 3.7, "volume": 21936.0}, {"date": "2017-07-26", "close": 3.75, "volume": 116594.0}, {"date": "2017-07-27", "close": 3.5, "volume": 170087.0}, {"date": "2017-07-28", "close": 3.4, "volume": 36947.0}, {"date": "2017-07-31", "close": 3.45, "volume": 44788.0}, {"date": "2017-08-01", "close": 3.65, "volume": 66327.0}, {"date": "2017-08-02", "close": 3.6, "volume": 69862.0}, {"date": "2017-08-03", "close": 3.4, "volume": 16224.0}, {"date": "2017-08-04", "close": 3.45, "volume": 98980.0}, {"date": "2017-08-07", "close": 3.55, "volume": 34920.0}, {"date": "2017-08-08", "close": 3.65, "volume": 42452.0}, {"date": "2017-08-09", "close": 3.7, "volume": 107522.0}, {"date": "2017-08-10", "close": 3.55, "volume": 64970.0}, {"date": "2017-08-11", "close": 3.6, "volume": 49485.0}, {"date": "2017-08-14", "close": 3.65, "volume": 37866.0}, {"date": "2017-08-15", "close": 3.75, "volume": 133520.0}, {"date": "2017-08-16", "close": 3.7, "volume": 44981.0}, {"date": "2017-08-17", "close": 3.6, "volume": 28173.0}, {"date": "2017-08-18", "close": 3.6, "volume": 17707.0}, {"date": "2017-08-21", "close": 3.65, "volume": 60550.0}, {"date": "2017-08-22", "close": 3.7, "volume": 117075.0}, {"date": "2017-08-23", "close": 3.7, "volume": 58047.0}, {"date": "2017-08-24", "close": 3.8, "volume": 97572.0}, {"date": "2017-08-25", "close": 3.9, "volume": 81921.0}, {"date": "2017-08-28", "close": 4.2, "volume": 271691.0}, {"date": "2017-08-29", "close": 4.325, "volume": 112419.0}, {"date": "2017-08-30", "close": 4.275, "volume": 109445.0}, {"date": "2017-08-31", "close": 4.2, "volume": 66869.0}, {"date": "2017-09-01", "close": 4.15, "volume": 49055.0}, {"date": "2017-09-05", "close": 4.35, "volume": 83390.0}, {"date": "2017-09-06", "close": 4.45, "volume": 85538.0}, {"date": "2017-09-07", "close": 4.625, "volume": 243716.0}, {"date": "2017-09-08", "close": 4.7, "volume": 67869.0}, {"date": "2017-09-11", "close": 4.5, "volume": 124850.0}, {"date": "2017-09-12", "close": 4.35, "volume": 149975.0}, {"date": "2017-09-13", "close": 4.5, "volume": 119022.0}, {"date": "2017-09-14", "close": 4.75, "volume": 261918.0}, {"date": "2017-09-15", "close": 5.0, "volume": 354989.0}, {"date": "2017-09-18", "close": 5.65, "volume": 963011.0}, {"date": "2017-09-19", "close": 5.55, "volume": 482669.0}, {"date": "2017-09-20", "close": 6.7, "volume": 3270930.0}, {"date": "2017-09-21", "close": 7.0, "volume": 1530547.0}, {"date": "2017-09-22", "close": 6.55, "volume": 821263.0}, {"date": "2017-09-25", "close": 6.75, "volume": 952648.0}, {"date": "2017-09-26", "close": 6.4, "volume": 301402.0}, {"date": "2017-09-27", "close": 6.4, "volume": 450836.0}, {"date": "2017-09-28", "close": 6.4, "volume": 289407.0}, {"date": "2017-09-29", "close": 6.2, "volume": 303080.0}, {"date": "2017-10-02", "close": 7.25, "volume": 1780227.0}, {"date": "2017-10-03", "close": 7.55, "volume": 1373433.0}, {"date": "2017-10-04", "close": 7.05, "volume": 601615.0}, {"date": "2017-10-05", "close": 7.5, "volume": 411275.0}, {"date": "2017-10-06", "close": 7.15, "volume": 319263.0}, {"date": "2017-10-09", "close": 7.05, "volume": 192615.0}, {"date": "2017-10-10", "close": 7.3, "volume": 321974.0}, {"date": "2017-10-11", "close": 7.7, "volume": 605044.0}, {"date": "2017-10-12", "close": 7.4, "volume": 505025.0}, {"date": "2017-10-13", "close": 7.25, "volume": 234524.0}, {"date": "2017-10-16", "close": 7.25, "volume": 203295.0}, {"date": "2017-10-17", "close": 6.95, "volume": 467834.0}, {"date": "2017-10-18", "close": 6.65, "volume": 409860.0}, {"date": "2017-10-19", "close": 6.4, "volume": 170930.0}, {"date": "2017-10-20", "close": 6.5, "volume": 190279.0}, {"date": "2017-10-23", "close": 6.25, "volume": 196686.0}, {"date": "2017-10-24", "close": 5.875, "volume": 338122.0}, {"date": "2017-10-25", "close": 5.55, "volume": 279530.0}, {"date": "2017-10-26", "close": 5.55, "volume": 361385.0}, {"date": "2017-10-27", "close": 6.05, "volume": 322546.0}, {"date": "2017-10-30", "close": 6.0, "volume": 148176.0}, {"date": "2017-10-31", "close": 5.65, "volume": 179562.0}, {"date": "2017-11-01", "close": 5.4, "volume": 301358.0}, {"date": "2017-11-02", "close": 5.45, "volume": 564080.0}, {"date": "2017-11-03", "close": 6.5, "volume": 644317.0}, {"date": "2017-11-06", "close": 6.1, "volume": 177013.0}, {"date": "2017-11-07", "close": 5.65, "volume": 221139.0}, {"date": "2017-11-08", "close": 5.75, "volume": 128675.0}, {"date": "2017-11-09", "close": 5.85, "volume": 108359.0}, {"date": "2017-11-10", "close": 6.15, "volume": 99743.0}, {"date": "2017-11-13", "close": 5.9, "volume": 107561.0}, {"date": "2017-11-14", "close": 5.75, "volume": 211566.0}, {"date": "2017-11-15", "close": 5.85, "volume": 234846.0}, {"date": "2017-11-16", "close": 5.85, "volume": 198206.0}, {"date": "2017-11-17", "close": 5.75, "volume": 146452.0}, {"date": "2017-11-20", "close": 5.7, "volume": 93476.0}, {"date": "2017-11-21", "close": 5.85, "volume": 184949.0}, {"date": "2017-11-22", "close": 5.85, "volume": 101022.0}, {"date": "2017-11-24", "close": 6.05, "volume": 205846.0}, {"date": "2017-11-27", "close": 6.4, "volume": 276737.0}, {"date": "2017-11-28", "close": 5.9, "volume": 272139.0}, {"date": "2017-11-29", "close": 5.45, "volume": 395684.0}, {"date": "2017-11-30", "close": 5.65, "volume": 384500.0}, {"date": "2017-12-01", "close": 5.55, "volume": 193691.0}, {"date": "2017-12-04", "close": 5.3, "volume": 164840.0}, {"date": "2017-12-05", "close": 5.3, "volume": 242574.0}, {"date": "2017-12-06", "close": 5.1, "volume": 274316.0}, {"date": "2017-12-07", "close": 5.1, "volume": 129952.0}, {"date": "2017-12-08", "close": 5.05, "volume": 154006.0}, {"date": "2017-12-11", "close": 4.9, "volume": 314017.0}, {"date": "2017-12-12", "close": 4.75, "volume": 287286.0}, {"date": "2017-12-13", "close": 4.75, "volume": 358391.0}, {"date": "2017-12-14", "close": 4.55, "volume": 442708.0}, {"date": "2017-12-15", "close": 4.45, "volume": 1267900.0}, {"date": "2017-12-18", "close": 4.75, "volume": 337266.0}, {"date": "2017-12-19", "close": 4.75, "volume": 174619.0}, {"date": "2017-12-20", "close": 4.85, "volume": 195391.0}, {"date": "2017-12-21", "close": 4.9, "volume": 150940.0}, {"date": "2017-12-22", "close": 4.8, "volume": 113370.0}, {"date": "2017-12-26", "close": 4.85, "volume": 172796.0}, {"date": "2017-12-27", "close": 4.9, "volume": 112576.0}, {"date": "2017-12-28", "close": 4.95, "volume": 116202.0}, {"date": "2017-12-29", "close": 5.05, "volume": 275273.0}, {"date": "2018-01-02", "close": 5.45, "volume": 215154.0}, {"date": "2018-01-03", "close": 5.7, "volume": 155794.0}, {"date": "2018-01-04", "close": 5.5, "volume": 139646.0}, {"date": "2018-01-05", "close": 5.55, "volume": 309215.0}, {"date": "2018-01-08", "close": 5.1, "volume": 398336.0}, {"date": "2018-01-09", "close": 5.05, "volume": 192539.0}, {"date": "2018-01-10", "close": 5.05, "volume": 256975.0}, {"date": "2018-01-11", "close": 5.05, "volume": 133290.0}, {"date": "2018-01-12", "close": 5.1, "volume": 56295.0}, {"date": "2018-01-16", "close": 5.05, "volume": 281710.0}, {"date": "2018-01-17", "close": 5.2, "volume": 125458.0}, {"date": "2018-01-18", "close": 5.2, "volume": 135486.0}, {"date": "2018-01-19", "close": 5.2, "volume": 99783.0}, {"date": "2018-01-22", "close": 5.15, "volume": 225605.0}, {"date": "2018-01-23", "close": 5.55, "volume": 317178.0}, {"date": "2018-01-24", "close": 5.4, "volume": 122867.0}, {"date": "2018-01-25", "close": 5.35, "volume": 140828.0}, {"date": "2018-01-26", "close": 5.25, "volume": 48766.0}, {"date": "2018-01-29", "close": 5.25, "volume": 86702.0}, {"date": "2018-01-30", "close": 5.15, "volume": 87561.0}, {"date": "2018-01-31", "close": 5.1, "volume": 76777.0}, {"date": "2018-02-01", "close": 5.05, "volume": 166639.0}, {"date": "2018-02-02", "close": 5.0, "volume": 112620.0}, {"date": "2018-02-05", "close": 5.0, "volume": 246186.0}, {"date": "2018-02-06", "close": 4.95, "volume": 130761.0}, {"date": "2018-02-07", "close": 5.3, "volume": 179572.0}, {"date": "2018-02-08", "close": 5.25, "volume": 208755.0}, {"date": "2018-02-09", "close": 5.3, "volume": 433524.0}, {"date": "2018-02-12", "close": 5.3, "volume": 191850.0}, {"date": "2018-02-13", "close": 5.65, "volume": 172748.0}, {"date": "2018-02-14", "close": 5.9, "volume": 385268.0}, {"date": "2018-02-15", "close": 5.75, "volume": 336301.0}, {"date": "2018-02-16", "close": 5.65, "volume": 101901.0}, {"date": "2018-02-20", "close": 5.5, "volume": 174438.0}, {"date": "2018-02-21", "close": 5.25, "volume": 116159.0}, {"date": "2018-02-22", "close": 5.25, "volume": 109826.0}, {"date": "2018-02-23", "close": 5.25, "volume": 98644.0}, {"date": "2018-02-26", "close": 5.35, "volume": 87071.0}, {"date": "2018-02-27", "close": 5.25, "volume": 47681.0}, {"date": "2018-02-28", "close": 5.45, "volume": 105288.0}, {"date": "2018-03-01", "close": 5.35, "volume": 94651.0}, {"date": "2018-03-02", "close": 5.35, "volume": 77351.0}, {"date": "2018-03-05", "close": 5.35, "volume": 55373.0}, {"date": "2018-03-06", "close": 5.35, "volume": 35955.0}, {"date": "2018-03-07", "close": 5.35, "volume": 131322.0}, {"date": "2018-03-08", "close": 5.6, "volume": 52729.0}, {"date": "2018-03-09", "close": 5.8, "volume": 179440.0}, {"date": "2018-03-12", "close": 6.05, "volume": 252587.0}, {"date": "2018-03-13", "close": 6.0, "volume": 197527.0}, {"date": "2018-03-14", "close": 5.65, "volume": 196835.0}, {"date": "2018-03-15", "close": 5.25, "volume": 266729.0}, {"date": "2018-03-16", "close": 5.25, "volume": 287902.0}, {"date": "2018-03-19", "close": 4.95, "volume": 299006.0}, {"date": "2018-03-20", "close": 5.0, "volume": 113060.0}, {"date": "2018-03-21", "close": 4.4, "volume": 438301.0}, {"date": "2018-03-22", "close": 4.75, "volume": 273273.0}, {"date": "2018-03-23", "close": 5.2, "volume": 502356.0}, {"date": "2018-03-26", "close": 5.3, "volume": 180755.0}, {"date": "2018-03-27", "close": 5.2, "volume": 226527.0}, {"date": "2018-03-28", "close": 5.05, "volume": 139805.0}, {"date": "2018-03-29", "close": 5.0, "volume": 164411.0}, {"date": "2018-04-02", "close": 5.15, "volume": 213618.0}, {"date": "2018-04-03", "close": 5.05, "volume": 135524.0}, {"date": "2018-04-04", "close": 5.15, "volume": 95536.0}, {"date": "2018-04-05", "close": 5.0, "volume": 186116.0}, {"date": "2018-04-06", "close": 5.05, "volume": 140028.0}, {"date": "2018-04-09", "close": 5.15, "volume": 131392.0}, {"date": "2018-04-10", "close": 5.3, "volume": 143808.0}, {"date": "2018-04-11", "close": 5.25, "volume": 80160.0}, {"date": "2018-04-12", "close": 5.1, "volume": 334970.0}, {"date": "2018-04-13", "close": 5.2, "volume": 110173.0}, {"date": "2018-04-16", "close": 5.25, "volume": 131449.0}, {"date": "2018-04-17", "close": 5.45, "volume": 193372.0}, {"date": "2018-04-18", "close": 5.35, "volume": 107229.0}, {"date": "2018-04-19", "close": 5.4, "volume": 108770.0}, {"date": "2018-04-20", "close": 5.45, "volume": 110929.0}, {"date": "2018-04-23", "close": 5.45, "volume": 131086.0}, {"date": "2018-04-24", "close": 5.5, "volume": 203721.0}, {"date": "2018-04-25", "close": 5.6, "volume": 187203.0}, {"date": "2018-04-26", "close": 5.825, "volume": 186866.0}, {"date": "2018-04-27", "close": 5.95, "volume": 140475.0}, {"date": "2018-04-30", "close": 5.7, "volume": 179845.0}, {"date": "2018-05-01", "close": 5.6, "volume": 189410.0}, {"date": "2018-05-02", "close": 5.7, "volume": 323272.0}, {"date": "2018-05-03", "close": 5.85, "volume": 141006.0}, {"date": "2018-05-04", "close": 5.9, "volume": 87595.0}, {"date": "2018-05-07", "close": 6.0, "volume": 93413.0}, {"date": "2018-05-08", "close": 6.2, "volume": 212106.0}, {"date": "2018-05-09", "close": 6.0, "volume": 268432.0}, {"date": "2018-05-10", "close": 6.25, "volume": 134420.0}, {"date": "2018-05-11", "close": 6.4, "volume": 205144.0}, {"date": "2018-05-14", "close": 6.65, "volume": 174850.0}, {"date": "2018-05-15", "close": 6.45, "volume": 86945.0}, {"date": "2018-05-16", "close": 6.35, "volume": 83287.0}, {"date": "2018-05-17", "close": 6.4, "volume": 84358.0}, {"date": "2018-05-18", "close": 6.1, "volume": 141433.0}, {"date": "2018-05-21", "close": 5.8, "volume": 164663.0}, {"date": "2018-05-22", "close": 6.0, "volume": 113776.0}, {"date": "2018-05-23", "close": 5.85, "volume": 58550.0}, {"date": "2018-05-24", "close": 5.8, "volume": 54426.0}, {"date": "2018-05-25", "close": 5.75, "volume": 97383.0}, {"date": "2018-05-29", "close": 5.9, "volume": 87995.0}, {"date": "2018-05-30", "close": 5.85, "volume": 152148.0}, {"date": "2018-05-31", "close": 5.85, "volume": 129513.0}, {"date": "2018-06-01", "close": 6.1, "volume": 140080.0}, {"date": "2018-06-04", "close": 6.05, "volume": 93918.0}, {"date": "2018-06-05", "close": 6.0, "volume": 147659.0}, {"date": "2018-06-06", "close": 5.95, "volume": 70972.0}, {"date": "2018-06-07", "close": 5.9, "volume": 84133.0}, {"date": "2018-06-08", "close": 5.95, "volume": 112314.0}, {"date": "2018-06-11", "close": 5.95, "volume": 344964.0}, {"date": "2018-06-12", "close": 6.0, "volume": 253284.0}, {"date": "2018-06-13", "close": 5.95, "volume": 302742.0}, {"date": "2018-06-14", "close": 6.0, "volume": 365649.0}, {"date": "2018-06-15", "close": 6.35, "volume": 579130.0}, {"date": "2018-06-18", "close": 6.75, "volume": 377422.0}, {"date": "2018-06-19", "close": 6.825, "volume": 318362.0}, {"date": "2018-06-20", "close": 7.0, "volume": 333636.0}, {"date": "2018-06-21", "close": 6.375, "volume": 397302.0}, {"date": "2018-06-22", "close": 6.8, "volume": 4078734.0}, {"date": "2018-06-25", "close": 6.8, "volume": 386240.0}, {"date": "2018-06-26", "close": 7.3, "volume": 467946.0}, {"date": "2018-06-27", "close": 7.25, "volume": 365667.0}, {"date": "2018-06-28", "close": 7.35, "volume": 242571.0}, {"date": "2018-06-29", "close": 7.3, "volume": 183270.0}, {"date": "2018-07-02", "close": 7.85, "volume": 361233.0}, {"date": "2018-07-03", "close": 8.3, "volume": 430101.0}, {"date": "2018-07-05", "close": 9.1, "volume": 907395.0}, {"date": "2018-07-06", "close": 9.2, "volume": 889077.0}, {"date": "2018-07-09", "close": 8.8, "volume": 579549.0}, {"date": "2018-07-10", "close": 9.05, "volume": 606603.0}, {"date": "2018-07-11", "close": 10.6, "volume": 1703835.0}, {"date": "2018-07-12", "close": 11.5, "volume": 2527428.0}, {"date": "2018-07-13", "close": 11.7, "volume": 822803.0}, {"date": "2018-07-16", "close": 10.8, "volume": 906768.0}, {"date": "2018-07-17", "close": 11.35, "volume": 418008.0}, {"date": "2018-07-18", "close": 11.3, "volume": 378057.0}, {"date": "2018-07-19", "close": 11.4, "volume": 395189.0}, {"date": "2018-07-20", "close": 11.55, "volume": 491544.0}, {"date": "2018-07-23", "close": 11.5, "volume": 241151.0}, {"date": "2018-07-24", "close": 10.85, "volume": 478395.0}, {"date": "2018-07-25", "close": 11.65, "volume": 552093.0}, {"date": "2018-07-26", "close": 11.55, "volume": 254906.0}, {"date": "2018-07-27", "close": 10.75, "volume": 630115.0}, {"date": "2018-07-30", "close": 10.8, "volume": 382261.0}, {"date": "2018-07-31", "close": 11.1, "volume": 247994.0}, {"date": "2018-08-01", "close": 11.85, "volume": 461946.0}, {"date": "2018-08-02", "close": 12.35, "volume": 935747.0}, {"date": "2018-08-03", "close": 9.65, "volume": 1503691.0}, {"date": "2018-08-06", "close": 9.45, "volume": 434763.0}, {"date": "2018-08-07", "close": 9.55, "volume": 326386.0}, {"date": "2018-08-08", "close": 9.55, "volume": 196695.0}, {"date": "2018-08-09", "close": 9.8, "volume": 362829.0}, {"date": "2018-08-10", "close": 9.45, "volume": 596460.0}, {"date": "2018-08-13", "close": 9.65, "volume": 471579.0}, {"date": "2018-08-14", "close": 9.2, "volume": 389983.0}, {"date": "2018-08-15", "close": 8.85, "volume": 186189.0}, {"date": "2018-08-16", "close": 9.1, "volume": 216365.0}, {"date": "2018-08-17", "close": 9.1, "volume": 164721.0}, {"date": "2018-08-20", "close": 8.8, "volume": 144381.0}, {"date": "2018-08-21", "close": 9.05, "volume": 218995.0}, {"date": "2018-08-22", "close": 8.95, "volume": 98497.0}, {"date": "2018-08-23", "close": 8.85, "volume": 172426.0}, {"date": "2018-08-24", "close": 9.0, "volume": 214451.0}, {"date": "2018-08-27", "close": 9.05, "volume": 239193.0}, {"date": "2018-08-28", "close": 9.15, "volume": 226736.0}, {"date": "2018-08-29", "close": 8.9, "volume": 159039.0}, {"date": "2018-08-30", "close": 9.0, "volume": 141701.0}, {"date": "2018-08-31", "close": 9.1, "volume": 177099.0}, {"date": "2018-09-04", "close": 10.25, "volume": 1679240.0}, {"date": "2018-09-05", "close": 11.0, "volume": 793352.0}, {"date": "2018-09-06", "close": 10.5, "volume": 581728.0}, {"date": "2018-09-07", "close": 10.8, "volume": 241017.0}, {"date": "2018-09-10", "close": 10.0, "volume": 281997.0}, {"date": "2018-09-11", "close": 10.15, "volume": 359738.0}, {"date": "2018-09-12", "close": 9.55, "volume": 375366.0}, {"date": "2018-09-13", "close": 9.65, "volume": 182817.0}, {"date": "2018-09-14", "close": 9.6, "volume": 208271.0}, {"date": "2018-09-17", "close": 9.3, "volume": 216305.0}, {"date": "2018-09-18", "close": 9.55, "volume": 240929.0}, {"date": "2018-09-19", "close": 9.35, "volume": 134134.0}, {"date": "2018-09-20", "close": 9.95, "volume": 281279.0}, {"date": "2018-09-21", "close": 9.5, "volume": 258461.0}, {"date": "2018-09-24", "close": 9.5, "volume": 193070.0}, {"date": "2018-09-25", "close": 9.9, "volume": 202210.0}, {"date": "2018-09-26", "close": 9.75, "volume": 172284.0}, {"date": "2018-09-27", "close": 9.7, "volume": 207337.0}, {"date": "2018-09-28", "close": 9.45, "volume": 229191.0}, {"date": "2018-10-01", "close": 9.66, "volume": 272124.0}, {"date": "2018-10-02", "close": 9.39, "volume": 207965.0}, {"date": "2018-10-03", "close": 9.5, "volume": 144946.0}, {"date": "2018-10-04", "close": 9.34, "volume": 250891.0}, {"date": "2018-10-05", "close": 9.38, "volume": 200826.0}, {"date": "2018-10-08", "close": 9.09, "volume": 253157.0}, {"date": "2018-10-09", "close": 6.0, "volume": 3801025.0}, {"date": "2018-10-10", "close": 4.57, "volume": 3423874.0}, {"date": "2018-10-11", "close": 4.11, "volume": 1065263.0}, {"date": "2018-10-12", "close": 4.31, "volume": 631507.0}, {"date": "2018-10-15", "close": 4.14, "volume": 557280.0}, {"date": "2018-10-16", "close": 4.65, "volume": 1329182.0}, {"date": "2018-10-17", "close": 4.71, "volume": 934211.0}, {"date": "2018-10-18", "close": 4.44, "volume": 589011.0}, {"date": "2018-10-19", "close": 4.34, "volume": 236084.0}, {"date": "2018-10-22", "close": 4.34, "volume": 277683.0}, {"date": "2018-10-23", "close": 4.52, "volume": 331315.0}, {"date": "2018-10-24", "close": 4.12, "volume": 312506.0}, {"date": "2018-10-25", "close": 4.28, "volume": 277219.0}, {"date": "2018-10-26", "close": 4.41, "volume": 205605.0}, {"date": "2018-10-29", "close": 4.26, "volume": 174623.0}, {"date": "2018-10-30", "close": 4.24, "volume": 150530.0}, {"date": "2018-10-31", "close": 4.24, "volume": 172079.0}, {"date": "2018-11-01", "close": 4.78, "volume": 367656.0}, {"date": "2018-11-02", "close": 5.17, "volume": 522754.0}, {"date": "2018-11-05", "close": 4.6, "volume": 387545.0}, {"date": "2018-11-06", "close": 4.75, "volume": 158004.0}, {"date": "2018-11-07", "close": 4.95, "volume": 239916.0}, {"date": "2018-11-08", "close": 5.4, "volume": 462183.0}, {"date": "2018-11-09", "close": 4.65, "volume": 220463.0}, {"date": "2018-11-12", "close": 4.43, "volume": 247686.0}, {"date": "2018-11-13", "close": 4.77, "volume": 237225.0}, {"date": "2018-11-14", "close": 4.38, "volume": 159763.0}, {"date": "2018-11-15", "close": 4.58, "volume": 182102.0}, {"date": "2018-11-16", "close": 4.71, "volume": 170401.0}, {"date": "2018-11-19", "close": 4.46, "volume": 85085.0}, {"date": "2018-11-20", "close": 4.45, "volume": 258701.0}, {"date": "2018-11-21", "close": 4.68, "volume": 171660.0}, {"date": "2018-11-23", "close": 5.0, "volume": 292628.0}, {"date": "2018-11-26", "close": 4.72, "volume": 259017.0}, {"date": "2018-11-27", "close": 4.47, "volume": 109434.0}, {"date": "2018-11-28", "close": 4.63, "volume": 307877.0}, {"date": "2018-11-29", "close": 4.77, "volume": 120746.0}, {"date": "2018-11-30", "close": 4.36, "volume": 242970.0}, {"date": "2018-12-03", "close": 4.72, "volume": 225070.0}, {"date": "2018-12-04", "close": 4.53, "volume": 173851.0}, {"date": "2018-12-06", "close": 4.58, "volume": 88999.0}, {"date": "2018-12-07", "close": 4.4, "volume": 120184.0}, {"date": "2018-12-10", "close": 4.45, "volume": 251372.0}, {"date": "2018-12-11", "close": 4.44, "volume": 107672.0}, {"date": "2018-12-12", "close": 4.6, "volume": 159610.0}, {"date": "2018-12-13", "close": 4.39, "volume": 122196.0}, {"date": "2018-12-14", "close": 4.38, "volume": 215066.0}, {"date": "2018-12-17", "close": 4.41, "volume": 250526.0}, {"date": "2018-12-18", "close": 4.27, "volume": 200530.0}, {"date": "2018-12-19", "close": 4.25, "volume": 146740.0}, {"date": "2018-12-20", "close": 3.87, "volume": 270337.0}, {"date": "2018-12-21", "close": 3.51, "volume": 474051.0}, {"date": "2018-12-24", "close": 3.5, "volume": 228991.0}, {"date": "2018-12-26", "close": 3.84, "volume": 173179.0}, {"date": "2018-12-27", "close": 3.7, "volume": 91366.0}, {"date": "2018-12-28", "close": 3.88, "volume": 188751.0}, {"date": "2018-12-31", "close": 3.83, "volume": 145009.0}, {"date": "2019-01-02", "close": 4.0, "volume": 479512.0}, {"date": "2019-01-03", "close": 3.77, "volume": 464083.0}, {"date": "2019-01-04", "close": 4.1, "volume": 465751.0}, {"date": "2019-01-07", "close": 4.2, "volume": 328881.0}, {"date": "2019-01-08", "close": 4.05, "volume": 102111.0}, {"date": "2019-01-09", "close": 3.82, "volume": 212580.0}, {"date": "2019-01-10", "close": 3.75, "volume": 284769.0}, {"date": "2019-01-11", "close": 3.73, "volume": 132913.0}, {"date": "2019-01-14", "close": 3.41, "volume": 211897.0}, {"date": "2019-01-15", "close": 3.72, "volume": 155801.0}, {"date": "2019-01-16", "close": 3.89, "volume": 177038.0}, {"date": "2019-01-17", "close": 3.93, "volume": 125236.0}, {"date": "2019-01-18", "close": 3.69, "volume": 161352.0}, {"date": "2019-01-22", "close": 3.54, "volume": 134906.0}, {"date": "2019-01-23", "close": 3.46, "volume": 68551.0}, {"date": "2019-01-24", "close": 3.51, "volume": 72163.0}, {"date": "2019-01-25", "close": 3.96, "volume": 1195214.0}, {"date": "2019-01-28", "close": 3.61, "volume": 208237.0}, {"date": "2019-01-29", "close": 3.54, "volume": 46728.0}, {"date": "2019-01-30", "close": 3.71, "volume": 68932.0}, {"date": "2019-01-31", "close": 3.69, "volume": 105159.0}, {"date": "2019-02-01", "close": 3.87, "volume": 94697.0}, {"date": "2019-02-04", "close": 3.98, "volume": 100168.0}, {"date": "2019-02-05", "close": 3.84, "volume": 84039.0}, {"date": "2019-02-06", "close": 3.74, "volume": 41195.0}, {"date": "2019-02-07", "close": 3.74, "volume": 121853.0}, {"date": "2019-02-08", "close": 3.89, "volume": 72764.0}, {"date": "2019-02-11", "close": 3.89, "volume": 41170.0}, {"date": "2019-02-12", "close": 3.89, "volume": 75634.0}, {"date": "2019-02-13", "close": 3.89, "volume": 137571.0}, {"date": "2019-02-14", "close": 3.7, "volume": 184053.0}, {"date": "2019-02-15", "close": 3.87, "volume": 132768.0}, {"date": "2019-02-19", "close": 3.77, "volume": 88894.0}, {"date": "2019-02-20", "close": 3.64, "volume": 100515.0}, {"date": "2019-02-21", "close": 3.75, "volume": 109961.0}, {"date": "2019-02-22", "close": 3.79, "volume": 133899.0}, {"date": "2019-02-25", "close": 4.03, "volume": 166003.0}, {"date": "2019-02-26", "close": 3.99, "volume": 108019.0}, {"date": "2019-02-27", "close": 4.22, "volume": 211945.0}, {"date": "2019-02-28", "close": 4.39, "volume": 430079.0}, {"date": "2019-03-01", "close": 4.57, "volume": 541917.0}, {"date": "2019-03-04", "close": 4.44, "volume": 218574.0}, {"date": "2019-03-05", "close": 4.27, "volume": 125393.0}, {"date": "2019-03-06", "close": 4.02, "volume": 119339.0}, {"date": "2019-03-07", "close": 4.02, "volume": 103894.0}, {"date": "2019-03-08", "close": 3.7, "volume": 381003.0}, {"date": "2019-03-11", "close": 4.01, "volume": 147799.0}, {"date": "2019-03-12", "close": 4.13, "volume": 157987.0}, {"date": "2019-03-13", "close": 3.98, "volume": 115893.0}, {"date": "2019-03-14", "close": 3.75, "volume": 139643.0}, {"date": "2019-03-15", "close": 3.83, "volume": 192890.0}, {"date": "2019-03-18", "close": 3.86, "volume": 102397.0}, {"date": "2019-03-19", "close": 3.73, "volume": 106444.0}, {"date": "2019-03-20", "close": 3.74, "volume": 110412.0}, {"date": "2019-03-21", "close": 3.7, "volume": 112585.0}, {"date": "2019-03-22", "close": 3.53, "volume": 139914.0}, {"date": "2019-03-25", "close": 3.59, "volume": 164966.0}, {"date": "2019-03-26", "close": 3.59, "volume": 67933.0}, {"date": "2019-03-27", "close": 3.59, "volume": 151162.0}, {"date": "2019-03-28", "close": 3.59, "volume": 77162.0}, {"date": "2019-03-29", "close": 3.58, "volume": 86299.0}, {"date": "2019-04-01", "close": 3.86, "volume": 477951.0}, {"date": "2019-04-02", "close": 4.01, "volume": 149418.0}, {"date": "2019-04-03", "close": 4.18, "volume": 604245.0}, {"date": "2019-04-04", "close": 4.44, "volume": 470154.0}, {"date": "2019-04-05", "close": 4.4, "volume": 260986.0}, {"date": "2019-04-08", "close": 4.4, "volume": 163580.0}, {"date": "2019-04-09", "close": 3.96, "volume": 339911.0}, {"date": "2019-04-10", "close": 3.91, "volume": 133580.0}, {"date": "2019-04-11", "close": 3.81, "volume": 187375.0}, {"date": "2019-04-12", "close": 3.73, "volume": 220001.0}, {"date": "2019-04-15", "close": 3.72, "volume": 134531.0}, {"date": "2019-04-16", "close": 3.59, "volume": 172886.0}, {"date": "2019-04-17", "close": 3.37, "volume": 267352.0}, {"date": "2019-04-18", "close": 3.18, "volume": 725754.0}, {"date": "2019-04-22", "close": 3.15, "volume": 180008.0}, {"date": "2019-04-23", "close": 2.99, "volume": 562743.0}, {"date": "2019-04-24", "close": 2.74, "volume": 1090469.0}, {"date": "2019-04-25", "close": 2.58, "volume": 1922869.0}, {"date": "2019-04-26", "close": 2.72, "volume": 624978.0}, {"date": "2019-04-29", "close": 2.64, "volume": 394355.0}, {"date": "2019-04-30", "close": 2.69, "volume": 718542.0}, {"date": "2019-05-01", "close": 2.59, "volume": 469997.0}, {"date": "2019-05-02", "close": 2.52, "volume": 268622.0}, {"date": "2019-05-03", "close": 2.61, "volume": 382545.0}, {"date": "2019-05-06", "close": 2.63, "volume": 528936.0}, {"date": "2019-05-07", "close": 2.47, "volume": 476658.0}, {"date": "2019-05-08", "close": 2.39, "volume": 290372.0}, {"date": "2019-05-09", "close": 2.37, "volume": 237157.0}, {"date": "2019-05-10", "close": 2.35, "volume": 199232.0}, {"date": "2019-05-13", "close": 2.2, "volume": 287880.0}, {"date": "2019-05-14", "close": 2.37, "volume": 245139.0}, {"date": "2019-05-15", "close": 2.38, "volume": 109729.0}, {"date": "2019-05-16", "close": 2.46, "volume": 183378.0}, {"date": "2019-05-17", "close": 2.4, "volume": 128091.0}, {"date": "2019-05-20", "close": 2.36, "volume": 69051.0}, {"date": "2019-05-21", "close": 2.33, "volume": 163180.0}, {"date": "2019-05-22", "close": 2.09, "volume": 332318.0}, {"date": "2019-05-23", "close": 2.0, "volume": 279269.0}, {"date": "2019-05-24", "close": 1.91, "volume": 261131.0}, {"date": "2019-05-28", "close": 1.88, "volume": 319662.0}, {"date": "2019-05-29", "close": 1.75, "volume": 396082.0}, {"date": "2019-05-30", "close": 1.82, "volume": 193254.0}, {"date": "2019-05-31", "close": 1.82, "volume": 228247.0}, {"date": "2019-06-03", "close": 1.9, "volume": 380763.0}, {"date": "2019-06-04", "close": 1.82, "volume": 216866.0}, {"date": "2019-06-05", "close": 1.66, "volume": 308419.0}, {"date": "2019-06-06", "close": 1.63, "volume": 235412.0}, {"date": "2019-06-07", "close": 1.62, "volume": 439559.0}, {"date": "2019-06-10", "close": 1.6, "volume": 385896.0}, {"date": "2019-06-11", "close": 1.57, "volume": 476588.0}, {"date": "2019-06-12", "close": 1.52, "volume": 305430.0}, {"date": "2019-06-13", "close": 1.53, "volume": 341331.0}, {"date": "2019-06-14", "close": 1.46, "volume": 695993.0}, {"date": "2019-06-17", "close": 1.82, "volume": 832013.0}, {"date": "2019-06-18", "close": 1.78, "volume": 378198.0}, {"date": "2019-06-19", "close": 1.72, "volume": 365865.0}, {"date": "2019-06-20", "close": 2.36, "volume": 4466520.0}, {"date": "2019-06-21", "close": 2.2, "volume": 1770724.0}, {"date": "2019-06-24", "close": 2.18, "volume": 732085.0}, {"date": "2019-06-25", "close": 2.42, "volume": 769375.0}, {"date": "2019-06-26", "close": 2.27, "volume": 759096.0}, {"date": "2019-06-27", "close": 2.26, "volume": 493299.0}, {"date": "2019-06-28", "close": 2.08, "volume": 4272203.0}, {"date": "2019-07-01", "close": 2.26, "volume": 513868.0}, {"date": "2019-07-02", "close": 2.28, "volume": 322627.0}, {"date": "2019-07-03", "close": 2.16, "volume": 200000.0}, {"date": "2019-07-05", "close": 2.25, "volume": 313333.0}, {"date": "2019-07-08", "close": 2.23, "volume": 280989.0}, {"date": "2019-07-09", "close": 2.26, "volume": 327827.0}, {"date": "2019-07-10", "close": 2.3, "volume": 324338.0}, {"date": "2019-07-11", "close": 2.35, "volume": 287456.0}, {"date": "2019-07-12", "close": 2.4, "volume": 245335.0}, {"date": "2019-07-15", "close": 2.34, "volume": 359241.0}, {"date": "2019-07-16", "close": 2.1, "volume": 463328.0}, {"date": "2019-07-17", "close": 2.03, "volume": 249601.0}, {"date": "2019-07-18", "close": 1.95, "volume": 364247.0}, {"date": "2019-07-19", "close": 1.73, "volume": 605571.0}, {"date": "2019-07-22", "close": 1.89, "volume": 414631.0}, {"date": "2019-07-23", "close": 1.85, "volume": 166635.0}, {"date": "2019-07-24", "close": 1.85, "volume": 82307.0}, {"date": "2019-07-25", "close": 1.78, "volume": 203698.0}, {"date": "2019-07-26", "close": 1.8, "volume": 118589.0}, {"date": "2019-07-29", "close": 1.77, "volume": 97454.0}, {"date": "2019-07-30", "close": 1.9, "volume": 168588.0}, {"date": "2019-07-31", "close": 1.78, "volume": 109658.0}, {"date": "2019-08-01", "close": 1.72, "volume": 107423.0}, {"date": "2019-08-02", "close": 1.63, "volume": 316049.0}, {"date": "2019-08-05", "close": 1.6, "volume": 207912.0}, {"date": "2019-08-06", "close": 1.65, "volume": 124233.0}, {"date": "2019-08-07", "close": 1.63, "volume": 70139.0}, {"date": "2019-08-08", "close": 1.65, "volume": 221168.0}, {"date": "2019-08-09", "close": 1.65, "volume": 177278.0}, {"date": "2019-08-12", "close": 1.51, "volume": 166998.0}, {"date": "2019-08-13", "close": 1.55, "volume": 330716.0}, {"date": "2019-08-14", "close": 1.47, "volume": 209782.0}, {"date": "2019-08-15", "close": 1.42, "volume": 137060.0}, {"date": "2019-08-16", "close": 1.5, "volume": 141526.0}, {"date": "2019-08-19", "close": 1.47, "volume": 158939.0}, {"date": "2019-08-20", "close": 1.46, "volume": 90223.0}, {"date": "2019-08-21", "close": 1.48, "volume": 100501.0}, {"date": "2019-08-22", "close": 1.46, "volume": 144899.0}, {"date": "2019-08-23", "close": 1.385, "volume": 212355.0}, {"date": "2019-08-26", "close": 1.36, "volume": 222977.0}, {"date": "2019-08-27", "close": 1.34, "volume": 159429.0}, {"date": "2019-08-28", "close": 1.35, "volume": 117068.0}, {"date": "2019-08-29", "close": 1.4, "volume": 256621.0}, {"date": "2019-08-30", "close": 1.37, "volume": 156111.0}, {"date": "2019-09-03", "close": 1.44, "volume": 208367.0}, {"date": "2019-09-04", "close": 1.45, "volume": 119606.0}, {"date": "2019-09-05", "close": 1.55, "volume": 166129.0}, {"date": "2019-09-06", "close": 1.56, "volume": 105235.0}, {"date": "2019-09-09", "close": 1.57, "volume": 117264.0}, {"date": "2019-09-10", "close": 1.8, "volume": 367421.0}, {"date": "2019-09-11", "close": 1.82, "volume": 192585.0}, {"date": "2019-09-12", "close": 1.64, "volume": 171285.0}, {"date": "2019-09-13", "close": 1.67, "volume": 125302.0}, {"date": "2019-09-16", "close": 1.69, "volume": 63792.0}, {"date": "2019-09-17", "close": 1.66, "volume": 69278.0}, {"date": "2019-09-18", "close": 1.6, "volume": 173837.0}, {"date": "2019-09-19", "close": 1.6, "volume": 217116.0}, {"date": "2019-09-20", "close": 1.65, "volume": 323388.0}, {"date": "2019-09-23", "close": 1.57, "volume": 236152.0}, {"date": "2019-09-24", "close": 1.54, "volume": 257542.0}, {"date": "2019-09-25", "close": 1.6, "volume": 212046.0}, {"date": "2019-09-26", "close": 1.5, "volume": 73223.0}, {"date": "2019-09-27", "close": 1.52, "volume": 65758.0}, {"date": "2019-09-30", "close": 1.525, "volume": 78304.0}, {"date": "2019-10-01", "close": 1.47, "volume": 99431.0}, {"date": "2019-10-02", "close": 1.38, "volume": 90803.0}, {"date": "2019-10-03", "close": 1.43, "volume": 267330.0}, {"date": "2019-10-04", "close": 1.02, "volume": 3934458.0}, {"date": "2019-10-07", "close": 0.9158, "volume": 1310979.0}, {"date": "2019-10-08", "close": 0.89, "volume": 235641.0}, {"date": "2019-10-09", "close": 0.87, "volume": 323649.0}, {"date": "2019-10-10", "close": 0.89, "volume": 195269.0}, {"date": "2019-10-11", "close": 0.93, "volume": 205429.0}, {"date": "2019-10-14", "close": 0.94, "volume": 62878.0}, {"date": "2019-10-15", "close": 1.02, "volume": 165084.0}, {"date": "2019-10-16", "close": 0.93, "volume": 118038.0}, {"date": "2019-10-17", "close": 0.9286, "volume": 554288.0}, {"date": "2019-10-18", "close": 0.9272, "volume": 91778.0}, {"date": "2019-10-21", "close": 0.8814, "volume": 364010.0}, {"date": "2019-10-22", "close": 0.908, "volume": 780934.0}, {"date": "2019-10-23", "close": 0.8893, "volume": 225009.0}, {"date": "2019-10-24", "close": 0.888, "volume": 198930.0}, {"date": "2019-10-25", "close": 0.88, "volume": 215898.0}, {"date": "2019-10-28", "close": 0.8949, "volume": 200840.0}, {"date": "2019-10-29", "close": 0.896, "volume": 163258.0}, {"date": "2019-10-30", "close": 0.8896, "volume": 159142.0}, {"date": "2019-10-31", "close": 1.42, "volume": 10035220.0}, {"date": "2019-11-01", "close": 1.41, "volume": 1638982.0}, {"date": "2019-11-04", "close": 1.44, "volume": 612195.0}, {"date": "2019-11-05", "close": 1.49, "volume": 1394132.0}, {"date": "2019-11-06", "close": 1.45, "volume": 643441.0}, {"date": "2019-11-07", "close": 1.43, "volume": 207856.0}, {"date": "2019-11-08", "close": 1.43, "volume": 187606.0}, {"date": "2019-11-11", "close": 1.44, "volume": 228455.0}, {"date": "2019-11-12", "close": 1.48, "volume": 216353.0}, {"date": "2019-11-13", "close": 1.52, "volume": 326198.0}, {"date": "2019-11-14", "close": 1.53, "volume": 978945.0}, {"date": "2019-11-15", "close": 1.51, "volume": 180454.0}, {"date": "2019-11-18", "close": 1.47, "volume": 236790.0}, {"date": "2019-11-19", "close": 1.48, "volume": 132484.0}, {"date": "2019-11-20", "close": 1.51, "volume": 304139.0}, {"date": "2019-11-21", "close": 1.5, "volume": 108271.0}, {"date": "2019-11-22", "close": 1.53, "volume": 95241.0}, {"date": "2019-11-25", "close": 1.56, "volume": 567384.0}, {"date": "2019-11-26", "close": 1.67, "volume": 263710.0}, {"date": "2019-11-27", "close": 1.65, "volume": 397223.0}, {"date": "2019-11-29", "close": 1.67, "volume": 279243.0}, {"date": "2019-12-02", "close": 1.63, "volume": 3542073.0}, {"date": "2019-12-03", "close": 2.0, "volume": 536038.0}, {"date": "2019-12-04", "close": 2.26, "volume": 1458985.0}, {"date": "2019-12-05", "close": 2.22, "volume": 466934.0}, {"date": "2019-12-06", "close": 2.29, "volume": 416133.0}, {"date": "2019-12-09", "close": 2.36, "volume": 404138.0}, {"date": "2019-12-10", "close": 2.35, "volume": 204337.0}, {"date": "2019-12-11", "close": 2.4, "volume": 273089.0}, {"date": "2019-12-12", "close": 2.39, "volume": 334768.0}, {"date": "2019-12-13", "close": 2.33, "volume": 202801.0}, {"date": "2019-12-16", "close": 2.23, "volume": 452346.0}, {"date": "2019-12-17", "close": 2.26, "volume": 335092.0}, {"date": "2019-12-18", "close": 2.28, "volume": 274665.0}, {"date": "2019-12-19", "close": 2.28, "volume": 177201.0}, {"date": "2019-12-20", "close": 2.89, "volume": 5348779.0}, {"date": "2019-12-23", "close": 2.75, "volume": 1016604.0}, {"date": "2019-12-24", "close": 2.75, "volume": 152382.0}, {"date": "2019-12-26", "close": 2.62, "volume": 160783.0}, {"date": "2019-12-27", "close": 2.49, "volume": 314241.0}, {"date": "2019-12-30", "close": 2.73, "volume": 611787.0}, {"date": "2019-12-31", "close": 2.78, "volume": 224097.0}, {"date": "2020-01-02", "close": 2.94, "volume": 327688.0}, {"date": "2020-01-03", "close": 3.08, "volume": 2267080.0}, {"date": "2020-01-06", "close": 3.18, "volume": 1364708.0}, {"date": "2020-01-07", "close": 3.04, "volume": 621285.0}, {"date": "2020-01-08", "close": 3.07, "volume": 264476.0}, {"date": "2020-01-09", "close": 2.93, "volume": 302363.0}, {"date": "2020-01-10", "close": 3.03, "volume": 241059.0}, {"date": "2020-01-13", "close": 2.95, "volume": 301673.0}, {"date": "2020-01-14", "close": 3.0, "volume": 501666.0}, {"date": "2020-01-15", "close": 3.07, "volume": 387624.0}, {"date": "2020-01-16", "close": 3.05, "volume": 222147.0}, {"date": "2020-01-17", "close": 3.07, "volume": 217309.0}, {"date": "2020-01-21", "close": 3.11, "volume": 548868.0}, {"date": "2020-01-22", "close": 3.21, "volume": 441800.0}, {"date": "2020-01-23", "close": 3.12, "volume": 363007.0}, {"date": "2020-01-24", "close": 2.89, "volume": 397190.0}, {"date": "2020-01-27", "close": 2.95, "volume": 254000.0}, {"date": "2020-01-28", "close": 2.76, "volume": 331551.0}, {"date": "2020-01-29", "close": 2.86, "volume": 274677.0}, {"date": "2020-01-30", "close": 2.79, "volume": 493047.0}, {"date": "2020-01-31", "close": 2.61, "volume": 347575.0}, {"date": "2020-02-03", "close": 2.59, "volume": 253300.0}, {"date": "2020-02-04", "close": 2.81, "volume": 134118.0}, {"date": "2020-02-05", "close": 3.24, "volume": 1563825.0}, {"date": "2020-02-06", "close": 3.2, "volume": 607825.0}, {"date": "2020-02-07", "close": 3.25, "volume": 323469.0}, {"date": "2020-02-10", "close": 3.195, "volume": 1355700.0}, {"date": "2020-02-11", "close": 3.07, "volume": 1516494.0}, {"date": "2020-02-12", "close": 3.15, "volume": 754310.0}, {"date": "2020-02-13", "close": 3.28, "volume": 2668617.0}, {"date": "2020-02-14", "close": 3.35, "volume": 1256390.0}, {"date": "2020-02-18", "close": 3.4, "volume": 528379.0}, {"date": "2020-02-19", "close": 3.27, "volume": 461699.0}, {"date": "2020-02-20", "close": 3.415, "volume": 1333414.0}, {"date": "2020-02-21", "close": 3.25, "volume": 685310.0}, {"date": "2020-02-24", "close": 3.03, "volume": 755115.0}, {"date": "2020-02-25", "close": 3.0, "volume": 348428.0}, {"date": "2020-02-26", "close": 2.8, "volume": 2004946.0}, {"date": "2020-02-27", "close": 3.1, "volume": 1149993.0}, {"date": "2020-02-28", "close": 2.92, "volume": 691571.0}, {"date": "2020-03-02", "close": 2.85, "volume": 247681.0}, {"date": "2020-03-03", "close": 2.79, "volume": 342557.0}, {"date": "2020-03-04", "close": 3.03, "volume": 368234.0}, {"date": "2020-03-05", "close": 3.0, "volume": 253193.0}, {"date": "2020-03-06", "close": 2.97, "volume": 251963.0}, {"date": "2020-03-09", "close": 2.76, "volume": 255183.0}, {"date": "2020-03-10", "close": 2.78, "volume": 322959.0}, {"date": "2020-03-11", "close": 2.58, "volume": 386989.0}, {"date": "2020-03-12", "close": 2.31, "volume": 637998.0}, {"date": "2020-03-13", "close": 2.12, "volume": 284857.0}, {"date": "2020-03-16", "close": 1.42, "volume": 858588.0}, {"date": "2020-03-17", "close": 1.27, "volume": 872811.0}, {"date": "2020-03-18", "close": 1.2, "volume": 413325.0}, {"date": "2020-03-19", "close": 1.75, "volume": 1371340.0}, {"date": "2020-03-20", "close": 1.44, "volume": 983910.0}, {"date": "2020-03-23", "close": 1.65, "volume": 173056.0}, {"date": "2020-03-24", "close": 1.95, "volume": 297052.0}, {"date": "2020-03-25", "close": 2.15, "volume": 273394.0}, {"date": "2020-03-26", "close": 2.26, "volume": 423150.0}, {"date": "2020-03-27", "close": 1.21, "volume": 8028601.0}, {"date": "2020-03-30", "close": 1.12, "volume": 2102409.0}, {"date": "2020-03-31", "close": 1.01, "volume": 1495511.0}, {"date": "2020-04-01", "close": 1.06, "volume": 981923.0}, {"date": "2020-04-02", "close": 1.0, "volume": 528071.0}, {"date": "2020-04-03", "close": 0.9101, "volume": 1082922.0}, {"date": "2020-04-06", "close": 1.04, "volume": 621297.0}, {"date": "2020-04-07", "close": 1.04, "volume": 478801.0}, {"date": "2020-04-08", "close": 1.02, "volume": 398485.0}, {"date": "2020-04-09", "close": 1.03, "volume": 315091.0}, {"date": "2020-04-13", "close": 1.05, "volume": 536028.0}, {"date": "2020-04-14", "close": 1.07, "volume": 629409.0}, {"date": "2020-04-15", "close": 1.19, "volume": 1508225.0}, {"date": "2020-04-16", "close": 1.2, "volume": 583520.0}, {"date": "2020-04-17", "close": 1.19, "volume": 442977.0}, {"date": "2020-04-20", "close": 1.24, "volume": 756737.0}, {"date": "2020-04-21", "close": 1.195, "volume": 498268.0}, {"date": "2020-04-22", "close": 1.17, "volume": 199163.0}, {"date": "2020-04-23", "close": 1.23, "volume": 489259.0}, {"date": "2020-04-24", "close": 1.21, "volume": 331293.0}, {"date": "2020-04-27", "close": 1.19, "volume": 202680.0}, {"date": "2020-04-28", "close": 1.2, "volume": 304754.0}, {"date": "2020-04-29", "close": 1.16, "volume": 760105.0}, {"date": "2020-04-30", "close": 1.16, "volume": 393266.0}, {"date": "2020-05-01", "close": 1.07, "volume": 625090.0}, {"date": "2020-05-04", "close": 1.21, "volume": 878564.0}, {"date": "2020-05-05", "close": 1.27, "volume": 1384097.0}, {"date": "2020-05-06", "close": 1.42, "volume": 1230051.0}, {"date": "2020-05-07", "close": 1.44, "volume": 821237.0}, {"date": "2020-05-08", "close": 1.35, "volume": 668967.0}, {"date": "2020-05-11", "close": 1.44, "volume": 1654325.0}, {"date": "2020-05-12", "close": 1.65, "volume": 2157558.0}, {"date": "2020-05-13", "close": 1.7, "volume": 1115397.0}, {"date": "2020-05-14", "close": 1.84, "volume": 844674.0}, {"date": "2020-05-15", "close": 2.1, "volume": 1981791.0}, {"date": "2020-05-18", "close": 1.87, "volume": 3998133.0}, {"date": "2020-05-19", "close": 2.31, "volume": 12182360.0}, {"date": "2020-05-20", "close": 2.36, "volume": 2782133.0}, {"date": "2020-05-21", "close": 2.34, "volume": 733569.0}, {"date": "2020-05-22", "close": 2.29, "volume": 813070.0}, {"date": "2020-05-26", "close": 2.21, "volume": 831278.0}, {"date": "2020-05-27", "close": 2.22, "volume": 1205052.0}, {"date": "2020-05-28", "close": 2.16, "volume": 466198.0}, {"date": "2020-05-29", "close": 2.17, "volume": 450705.0}, {"date": "2020-06-01", "close": 2.16, "volume": 686668.0}, {"date": "2020-06-02", "close": 2.09, "volume": 1058730.0}, {"date": "2020-06-03", "close": 2.06, "volume": 1310804.0}, {"date": "2020-06-04", "close": 2.04, "volume": 2108117.0}, {"date": "2020-06-05", "close": 2.05, "volume": 1225036.0}, {"date": "2020-06-08", "close": 2.045, "volume": 1194630.0}, {"date": "2020-06-09", "close": 1.91, "volume": 1323919.0}, {"date": "2020-06-10", "close": 1.85, "volume": 1213483.0}, {"date": "2020-06-11", "close": 1.64, "volume": 1307248.0}, {"date": "2020-06-12", "close": 1.73, "volume": 576642.0}, {"date": "2020-06-15", "close": 1.84, "volume": 992977.0}, {"date": "2020-06-16", "close": 1.98, "volume": 792602.0}, {"date": "2020-06-17", "close": 1.91, "volume": 663244.0}, {"date": "2020-06-18", "close": 1.96, "volume": 671451.0}, {"date": "2020-06-19", "close": 1.91, "volume": 2579397.0}, {"date": "2020-06-22", "close": 2.04, "volume": 1341336.0}, {"date": "2020-06-23", "close": 2.05, "volume": 1162419.0}, {"date": "2020-06-24", "close": 2.07, "volume": 1149900.0}, {"date": "2020-06-25", "close": 2.1, "volume": 773170.0}, {"date": "2020-06-26", "close": 1.93, "volume": 1416882.0}, {"date": "2020-06-29", "close": 1.92, "volume": 402190.0}, {"date": "2020-06-30", "close": 1.82, "volume": 814273.0}, {"date": "2020-07-01", "close": 1.83, "volume": 817385.0}, {"date": "2020-07-02", "close": 1.88, "volume": 687255.0}, {"date": "2020-07-06", "close": 1.87, "volume": 567733.0}, {"date": "2020-07-07", "close": 1.86, "volume": 1011150.0}, {"date": "2020-07-08", "close": 1.88, "volume": 579059.0}, {"date": "2020-07-09", "close": 1.86, "volume": 443165.0}, {"date": "2020-07-10", "close": 1.86, "volume": 363696.0}, {"date": "2020-07-13", "close": 1.75, "volume": 591063.0}, {"date": "2020-07-14", "close": 1.8, "volume": 468241.0}, {"date": "2020-07-15", "close": 1.89, "volume": 741189.0}, {"date": "2020-07-16", "close": 2.01, "volume": 1224701.0}, {"date": "2020-07-17", "close": 2.4, "volume": 3518172.0}, {"date": "2020-07-20", "close": 2.97, "volume": 22842240.0}, {"date": "2020-07-21", "close": 2.87, "volume": 9321415.0}, {"date": "2020-07-22", "close": 2.82, "volume": 1702714.0}, {"date": "2020-07-23", "close": 6.2, "volume": 109113500.0}, {"date": "2020-07-24", "close": 4.96, "volume": 219523600.0}, {"date": "2020-07-27", "close": 4.465, "volume": 32225700.0}, {"date": "2020-07-28", "close": 4.02, "volume": 13171140.0}, {"date": "2020-07-29", "close": 4.04, "volume": 9402171.0}, {"date": "2020-07-30", "close": 4.3, "volume": 8674820.0}, {"date": "2020-07-31", "close": 3.81, "volume": 5212691.0}, {"date": "2020-08-03", "close": 3.83, "volume": 3399988.0}, {"date": "2020-08-04", "close": 3.75, "volume": 2930922.0}, {"date": "2020-08-05", "close": 4.18, "volume": 8192803.0}, {"date": "2020-08-06", "close": 4.37, "volume": 8859039.0}, {"date": "2020-08-07", "close": 3.8, "volume": 11335200.0}, {"date": "2020-08-10", "close": 3.66, "volume": 2514705.0}, {"date": "2020-08-11", "close": 3.44, "volume": 13328500.0}, {"date": "2020-08-12", "close": 3.56, "volume": 14182550.0}, {"date": "2020-08-13", "close": 3.43, "volume": 4653111.0}, {"date": "2020-08-14", "close": 3.47, "volume": 2783013.0}, {"date": "2020-08-17", "close": 3.48, "volume": 2179824.0}, {"date": "2020-08-18", "close": 3.45, "volume": 1755417.0}, {"date": "2020-08-19", "close": 3.45, "volume": 2011699.0}, {"date": "2020-08-20", "close": 3.34, "volume": 1707300.0}, {"date": "2020-08-21", "close": 3.18, "volume": 2409907.0}, {"date": "2020-08-24", "close": 3.01, "volume": 2559928.0}, {"date": "2020-08-25", "close": 3.0, "volume": 2279152.0}, {"date": "2020-08-26", "close": 2.93, "volume": 2892215.0}, {"date": "2020-08-27", "close": 2.92, "volume": 2262456.0}, {"date": "2020-08-28", "close": 3.03, "volume": 1855006.0}, {"date": "2020-08-31", "close": 2.91, "volume": 1800914.0}, {"date": "2020-09-01", "close": 2.76, "volume": 2095457.0}, {"date": "2020-09-02", "close": 2.65, "volume": 1458233.0}, {"date": "2020-09-03", "close": 2.54, "volume": 1683911.0}, {"date": "2020-09-04", "close": 2.44, "volume": 2026901.0}, {"date": "2020-09-08", "close": 2.47, "volume": 1471212.0}, {"date": "2020-09-09", "close": 2.54, "volume": 1201608.0}, {"date": "2020-09-10", "close": 2.41, "volume": 1316086.0}, {"date": "2020-09-11", "close": 2.37, "volume": 876352.0}, {"date": "2020-09-14", "close": 2.62, "volume": 1592679.0}, {"date": "2020-09-15", "close": 2.94, "volume": 13232190.0}, {"date": "2020-09-16", "close": 2.9, "volume": 2588151.0}, {"date": "2020-09-17", "close": 2.98, "volume": 2360991.0}, {"date": "2020-09-18", "close": 3.14, "volume": 3747460.0}, {"date": "2020-09-21", "close": 3.03, "volume": 1990221.0}, {"date": "2020-09-22", "close": 3.03, "volume": 1209199.0}, {"date": "2020-09-23", "close": 2.94, "volume": 1479793.0}, {"date": "2020-09-24", "close": 2.92, "volume": 1912857.0}, {"date": "2020-09-25", "close": 3.08, "volume": 1092709.0}, {"date": "2020-09-28", "close": 3.03, "volume": 969481.0}, {"date": "2020-09-29", "close": 3.18, "volume": 1322653.0}, {"date": "2020-09-30", "close": 3.13, "volume": 864983.0}, {"date": "2020-10-01", "close": 3.09, "volume": 661817.0}, {"date": "2020-10-02", "close": 3.02, "volume": 1259786.0}, {"date": "2020-10-05", "close": 3.26, "volume": 1502462.0}, {"date": "2020-10-06", "close": 3.07, "volume": 1077316.0}, {"date": "2020-10-07", "close": 3.32, "volume": 1651809.0}, {"date": "2020-10-08", "close": 3.14, "volume": 1675561.0}, {"date": "2020-10-09", "close": 3.2, "volume": 833427.0}, {"date": "2020-10-12", "close": 3.19, "volume": 997288.0}, {"date": "2020-10-13", "close": 3.27, "volume": 1110897.0}, {"date": "2020-10-14", "close": 3.16, "volume": 1085513.0}, {"date": "2020-10-15", "close": 3.09, "volume": 969636.0}, {"date": "2020-10-16", "close": 3.07, "volume": 874950.0}, {"date": "2020-10-19", "close": 3.0, "volume": 1253859.0}, {"date": "2020-10-20", "close": 2.88, "volume": 1158142.0}, {"date": "2020-10-21", "close": 2.79, "volume": 1170597.0}, {"date": "2020-10-22", "close": 2.91, "volume": 1047422.0}, {"date": "2020-10-23", "close": 2.89, "volume": 825972.0}, {"date": "2020-10-26", "close": 2.83, "volume": 607588.0}, {"date": "2020-10-27", "close": 2.89, "volume": 471566.0}, {"date": "2020-10-28", "close": 2.91, "volume": 1058356.0}, {"date": "2020-10-29", "close": 2.94, "volume": 626516.0}, {"date": "2020-10-30", "close": 2.82, "volume": 724567.0}, {"date": "2020-11-02", "close": 2.76, "volume": 1023515.0}, {"date": "2020-11-03", "close": 2.89, "volume": 574981.0}, {"date": "2020-11-04", "close": 3.06, "volume": 951759.0}, {"date": "2020-11-05", "close": 2.87, "volume": 1600724.0}, {"date": "2020-11-06", "close": 2.79, "volume": 1282782.0}, {"date": "2020-11-09", "close": 3.18, "volume": 3385714.0}, {"date": "2020-11-10", "close": 3.24, "volume": 1504022.0}, {"date": "2020-11-11", "close": 3.57, "volume": 2450268.0}, {"date": "2020-11-12", "close": 3.55, "volume": 2179487.0}, {"date": "2020-11-13", "close": 3.63, "volume": 1812595.0}, {"date": "2020-11-16", "close": 3.63, "volume": 6258208.0}, {"date": "2020-11-17", "close": 3.61, "volume": 1859446.0}, {"date": "2020-11-18", "close": 3.39, "volume": 1728630.0}, {"date": "2020-11-19", "close": 3.34, "volume": 1386791.0}, {"date": "2020-11-20", "close": 3.36, "volume": 771600.0}, {"date": "2020-11-23", "close": 3.67, "volume": 3018744.0}, {"date": "2020-11-24", "close": 3.59, "volume": 2043296.0}, {"date": "2020-11-25", "close": 3.77, "volume": 1818814.0}, {"date": "2020-11-27", "close": 4.34, "volume": 5349951.0}, {"date": "2020-11-30", "close": 4.53, "volume": 5741205.0}, {"date": "2020-12-01", "close": 3.99, "volume": 6497375.0}, {"date": "2020-12-02", "close": 3.95, "volume": 3118413.0}, {"date": "2020-12-03", "close": 3.94, "volume": 2122774.0}, {"date": "2020-12-04", "close": 4.01, "volume": 2151670.0}, {"date": "2020-12-07", "close": 3.95, "volume": 1387122.0}, {"date": "2020-12-08", "close": 3.79, "volume": 2059136.0}, {"date": "2020-12-09", "close": 3.41, "volume": 3448280.0}, {"date": "2020-12-10", "close": 3.67, "volume": 3143870.0}, {"date": "2020-12-11", "close": 3.91, "volume": 4253737.0}, {"date": "2020-12-14", "close": 4.88, "volume": 19892890.0}, {"date": "2020-12-15", "close": 4.97, "volume": 24394910.0}, {"date": "2020-12-16", "close": 4.41, "volume": 6627895.0}, {"date": "2020-12-17", "close": 4.73, "volume": 8070300.0}, {"date": "2020-12-18", "close": 4.35, "volume": 6521260.0}, {"date": "2020-12-21", "close": 4.25, "volume": 4904613.0}, {"date": "2020-12-22", "close": 4.04, "volume": 5924102.0}, {"date": "2020-12-23", "close": 4.05, "volume": 2800282.0}, {"date": "2020-12-24", "close": 3.87, "volume": 2880632.0}, {"date": "2020-12-28", "close": 3.63, "volume": 3930562.0}, {"date": "2020-12-29", "close": 3.5, "volume": 2908257.0}, {"date": "2020-12-30", "close": 3.72, "volume": 2315581.0}, {"date": "2020-12-31", "close": 3.55, "volume": 2685686.0}, {"date": "2021-01-04", "close": 3.64, "volume": 1830028.0}, {"date": "2021-01-05", "close": 3.55, "volume": 1388680.0}, {"date": "2021-01-06", "close": 3.57, "volume": 2659258.0}, {"date": "2021-01-07", "close": 3.9, "volume": 4947162.0}, {"date": "2021-01-08", "close": 3.87, "volume": 3374754.0}, {"date": "2021-01-11", "close": 4.32, "volume": 5820583.0}, {"date": "2021-01-12", "close": 4.1, "volume": 3493498.0}, {"date": "2021-01-13", "close": 4.04, "volume": 2220256.0}, {"date": "2021-01-14", "close": 4.03, "volume": 2076832.0}, {"date": "2021-01-15", "close": 3.91, "volume": 2383246.0}, {"date": "2021-01-19", "close": 4.07, "volume": 2646986.0}, {"date": "2021-01-20", "close": 4.11, "volume": 2333436.0}, {"date": "2021-01-21", "close": 3.96, "volume": 1925193.0}, {"date": "2021-01-22", "close": 4.05, "volume": 1671328.0}, {"date": "2021-01-25", "close": 4.01, "volume": 2586358.0}, {"date": "2021-01-26", "close": 3.82, "volume": 3109952.0}, {"date": "2021-01-27", "close": 3.74, "volume": 4091833.0}, {"date": "2021-01-28", "close": 3.67, "volume": 2344699.0}, {"date": "2021-01-29", "close": 3.78, "volume": 2509285.0}, {"date": "2021-02-01", "close": 3.88, "volume": 3986408.0}, {"date": "2021-02-02", "close": 3.92, "volume": 1817690.0}, {"date": "2021-02-03", "close": 3.9, "volume": 1912575.0}, {"date": "2021-02-04", "close": 4.16, "volume": 5420183.0}, {"date": "2021-02-05", "close": 4.15, "volume": 4220965.0}, {"date": "2021-02-08", "close": 4.84, "volume": 11467300.0}, {"date": "2021-02-09", "close": 4.47, "volume": 6957427.0}, {"date": "2021-02-10", "close": 4.43, "volume": 3354492.0}, {"date": "2021-02-11", "close": 4.38, "volume": 2656398.0}, {"date": "2021-02-12", "close": 4.33, "volume": 1777428.0}, {"date": "2021-02-16", "close": 4.49, "volume": 2363689.0}, {"date": "2021-02-17", "close": 4.41, "volume": 2056128.0}, {"date": "2021-02-18", "close": 4.28, "volume": 1849590.0}, {"date": "2021-02-19", "close": 4.39, "volume": 2325953.0}, {"date": "2021-02-22", "close": 4.29, "volume": 2382073.0}, {"date": "2021-02-23", "close": 3.83, "volume": 3891871.0}, {"date": "2021-02-24", "close": 4.42, "volume": 3753682.0}, {"date": "2021-02-25", "close": 3.81, "volume": 3348547.0}, {"date": "2021-02-26", "close": 3.75, "volume": 2415311.0}, {"date": "2021-03-01", "close": 3.84, "volume": 2075604.0}, {"date": "2021-03-02", "close": 3.83, "volume": 1361787.0}, {"date": "2021-03-03", "close": 3.64, "volume": 1756457.0}, {"date": "2021-03-04", "close": 3.14, "volume": 4444408.0}, {"date": "2021-03-05", "close": 3.3, "volume": 3754609.0}, {"date": "2021-03-08", "close": 3.24, "volume": 2033644.0}, {"date": "2021-03-09", "close": 3.6, "volume": 2322923.0}, {"date": "2021-03-10", "close": 3.64, "volume": 1258097.0}, {"date": "2021-03-11", "close": 3.8, "volume": 1759750.0}, {"date": "2021-03-12", "close": 3.79, "volume": 1519987.0}, {"date": "2021-03-15", "close": 3.78, "volume": 1254866.0}, {"date": "2021-03-16", "close": 3.81, "volume": 3893719.0}, {"date": "2021-03-17", "close": 3.71, "volume": 1585797.0}, {"date": "2021-03-18", "close": 3.61, "volume": 1128288.0}, {"date": "2021-03-19", "close": 3.65, "volume": 1222346.0}, {"date": "2021-03-22", "close": 3.56, "volume": 1173178.0}, {"date": "2021-03-23", "close": 3.39, "volume": 1528078.0}, {"date": "2021-03-24", "close": 3.33, "volume": 2227907.0}, {"date": "2021-03-25", "close": 3.35, "volume": 1236081.0}, {"date": "2021-03-26", "close": 3.36, "volume": 865670.0}, {"date": "2021-03-29", "close": 3.26, "volume": 821964.0}, {"date": "2021-03-30", "close": 3.15, "volume": 978183.0}, {"date": "2021-03-31", "close": 3.33, "volume": 1188598.0}, {"date": "2021-04-01", "close": 3.43, "volume": 1420432.0}, {"date": "2021-04-05", "close": 3.39, "volume": 833791.0}, {"date": "2021-04-06", "close": 3.36, "volume": 1192270.0}, {"date": "2021-04-07", "close": 3.24, "volume": 777009.0}, {"date": "2021-04-08", "close": 3.29, "volume": 1119464.0}, {"date": "2021-04-09", "close": 3.3, "volume": 963012.0}, {"date": "2021-04-12", "close": 3.11, "volume": 1476030.0}, {"date": "2021-04-13", "close": 3.17, "volume": 1041531.0}, {"date": "2021-04-14", "close": 3.32, "volume": 1203569.0}, {"date": "2021-04-15", "close": 3.2, "volume": 1012618.0}, {"date": "2021-04-16", "close": 3.07, "volume": 2002821.0}, {"date": "2021-04-19", "close": 3.03, "volume": 1299285.0}, {"date": "2021-04-20", "close": 2.99, "volume": 1214187.0}, {"date": "2021-04-21", "close": 3.135, "volume": 799019.0}, {"date": "2021-04-22", "close": 3.19, "volume": 1364817.0}, {"date": "2021-04-23", "close": 3.25, "volume": 754808.0}, {"date": "2021-04-26", "close": 3.28, "volume": 1178848.0}, {"date": "2021-04-27", "close": 3.46, "volume": 1464324.0}, {"date": "2021-04-28", "close": 3.42, "volume": 1287327.0}, {"date": "2021-04-29", "close": 3.51, "volume": 1159892.0}, {"date": "2021-04-30", "close": 3.47, "volume": 950914.0}, {"date": "2021-05-03", "close": 3.44, "volume": 1220491.0}, {"date": "2021-05-04", "close": 3.33, "volume": 1876844.0}, {"date": "2021-05-05", "close": 2.96, "volume": 2731434.0}, {"date": "2021-05-06", "close": 2.8, "volume": 3250166.0}, {"date": "2021-05-07", "close": 2.81, "volume": 1504761.0}, {"date": "2021-05-10", "close": 2.65, "volume": 1298502.0}, {"date": "2021-05-11", "close": 2.75, "volume": 1629588.0}, {"date": "2021-05-12", "close": 2.72, "volume": 837642.0}, {"date": "2021-05-13", "close": 2.5, "volume": 1559363.0}, {"date": "2021-05-14", "close": 2.62, "volume": 720085.0}, {"date": "2021-05-17", "close": 2.72, "volume": 677271.0}, {"date": "2021-05-18", "close": 2.81, "volume": 832331.0}, {"date": "2021-05-19", "close": 2.67, "volume": 1188191.0}, {"date": "2021-05-20", "close": 2.78, "volume": 901865.0}, {"date": "2021-05-21", "close": 2.74, "volume": 925803.0}, {"date": "2021-05-24", "close": 2.7, "volume": 1072928.0}, {"date": "2021-05-25", "close": 2.67, "volume": 640578.0}, {"date": "2021-05-26", "close": 2.78, "volume": 1049106.0}, {"date": "2021-05-27", "close": 2.85, "volume": 799009.0}, {"date": "2021-05-28", "close": 2.83, "volume": 963821.0}, {"date": "2021-06-01", "close": 2.86, "volume": 1000427.0}, {"date": "2021-06-02", "close": 3.0, "volume": 1637569.0}, {"date": "2021-06-03", "close": 2.95, "volume": 1517116.0}, {"date": "2021-06-04", "close": 2.94, "volume": 915237.0}, {"date": "2021-06-07", "close": 3.27, "volume": 3907059.0}, {"date": "2021-06-08", "close": 3.44, "volume": 2529844.0}, {"date": "2021-06-09", "close": 3.38, "volume": 1322468.0}, {"date": "2021-06-10", "close": 3.32, "volume": 1217970.0}, {"date": "2021-06-11", "close": 3.28, "volume": 1334822.0}, {"date": "2021-06-14", "close": 3.4, "volume": 1095721.0}, {"date": "2021-06-15", "close": 3.18, "volume": 1048537.0}, {"date": "2021-06-16", "close": 3.22, "volume": 1607183.0}, {"date": "2021-06-17", "close": 3.26, "volume": 1032999.0}, {"date": "2021-06-18", "close": 3.25, "volume": 1307740.0}, {"date": "2021-06-21", "close": 3.15, "volume": 1073096.0}, {"date": "2021-06-22", "close": 3.1, "volume": 1434759.0}, {"date": "2021-06-23", "close": 3.19, "volume": 1035220.0}, {"date": "2021-06-24", "close": 3.29, "volume": 3067621.0}, {"date": "2021-06-25", "close": 3.37, "volume": 10786120.0}, {"date": "2021-06-28", "close": 3.37, "volume": 7575557.0}, {"date": "2021-06-29", "close": 3.15, "volume": 3193403.0}, {"date": "2021-06-30", "close": 3.03, "volume": 2155488.0}, {"date": "2021-07-01", "close": 3.13, "volume": 1278111.0}, {"date": "2021-07-02", "close": 2.95, "volume": 1768983.0}, {"date": "2021-07-06", "close": 2.93, "volume": 1751415.0}, {"date": "2021-07-07", "close": 2.92, "volume": 1400046.0}, {"date": "2021-07-08", "close": 2.91, "volume": 709289.0}, {"date": "2021-07-09", "close": 2.92, "volume": 518104.0}, {"date": "2021-07-12", "close": 2.88, "volume": 864969.0}, {"date": "2021-07-13", "close": 2.84, "volume": 2147382.0}, {"date": "2021-07-14", "close": 2.65, "volume": 1542787.0}, {"date": "2021-07-15", "close": 2.65, "volume": 900170.0}, {"date": "2021-07-16", "close": 2.66, "volume": 953049.0}, {"date": "2021-07-19", "close": 2.71, "volume": 1140487.0}, {"date": "2021-07-20", "close": 2.72, "volume": 1044051.0}, {"date": "2021-07-21", "close": 2.94, "volume": 1727840.0}, {"date": "2021-07-22", "close": 2.81, "volume": 879552.0}, {"date": "2021-07-23", "close": 2.76, "volume": 757257.0}, {"date": "2021-07-26", "close": 2.71, "volume": 643359.0}, {"date": "2021-07-27", "close": 2.7, "volume": 678204.0}, {"date": "2021-07-28", "close": 2.8, "volume": 1053593.0}, {"date": "2021-07-29", "close": 2.76, "volume": 2449674.0}, {"date": "2021-07-30", "close": 2.69, "volume": 2209075.0}, {"date": "2021-08-02", "close": 2.71, "volume": 685150.0}, {"date": "2021-08-03", "close": 2.75, "volume": 592089.0}, {"date": "2021-08-04", "close": 2.76, "volume": 899921.0}, {"date": "2021-08-05", "close": 3.04, "volume": 2617410.0}, {"date": "2021-08-06", "close": 3.01, "volume": 899892.0}, {"date": "2021-08-09", "close": 3.09, "volume": 1765112.0}, {"date": "2021-08-10", "close": 3.14, "volume": 1881706.0}, {"date": "2021-08-11", "close": 3.19, "volume": 1438242.0}, {"date": "2021-08-12", "close": 3.04, "volume": 2114969.0}, {"date": "2021-08-13", "close": 3.07, "volume": 814684.0}, {"date": "2021-08-16", "close": 2.86, "volume": 862101.0}, {"date": "2021-08-17", "close": 3.32, "volume": 4652806.0}, {"date": "2021-08-18", "close": 3.0, "volume": 2301089.0}, {"date": "2021-08-19", "close": 2.87, "volume": 855416.0}, {"date": "2021-08-20", "close": 2.92, "volume": 1235024.0}, {"date": "2021-08-23", "close": 3.11, "volume": 1094086.0}, {"date": "2021-08-24", "close": 3.25, "volume": 1338579.0}, {"date": "2021-08-25", "close": 3.26, "volume": 1192433.0}, {"date": "2021-08-26", "close": 3.25, "volume": 1149090.0}, {"date": "2021-08-27", "close": 3.33, "volume": 1045986.0}, {"date": "2021-08-30", "close": 3.38, "volume": 1875044.0}, {"date": "2021-08-31", "close": 3.43, "volume": 1047061.0}, {"date": "2021-09-01", "close": 3.44, "volume": 1288544.0}, {"date": "2021-09-02", "close": 3.44, "volume": 1052393.0}, {"date": "2021-09-03", "close": 3.41, "volume": 658800.0}, {"date": "2021-09-07", "close": 3.43, "volume": 743773.0}, {"date": "2021-09-08", "close": 3.36, "volume": 1207103.0}, {"date": "2021-09-09", "close": 3.87, "volume": 6157420.0}, {"date": "2021-09-10", "close": 4.38, "volume": 25435660.0}, {"date": "2021-09-13", "close": 4.25, "volume": 5319342.0}, {"date": "2021-09-14", "close": 4.25, "volume": 2976089.0}, {"date": "2021-09-15", "close": 4.22, "volume": 2014888.0}, {"date": "2021-09-16", "close": 4.31, "volume": 2961853.0}, {"date": "2021-09-17", "close": 4.35, "volume": 2829809.0}, {"date": "2021-09-20", "close": 4.29, "volume": 3251864.0}, {"date": "2021-09-21", "close": 4.37, "volume": 2210033.0}, {"date": "2021-09-22", "close": 4.44, "volume": 3041016.0}, {"date": "2021-09-23", "close": 4.53, "volume": 2480002.0}, {"date": "2021-09-24", "close": 4.62, "volume": 2851180.0}, {"date": "2021-09-27", "close": 4.62, "volume": 2793263.0}, {"date": "2021-09-28", "close": 4.32, "volume": 3208920.0}, {"date": "2021-09-29", "close": 4.27, "volume": 2454614.0}, {"date": "2021-09-30", "close": 4.29, "volume": 1783272.0}, {"date": "2021-10-01", "close": 4.28, "volume": 1828583.0}, {"date": "2021-10-04", "close": 4.13, "volume": 1834173.0}, {"date": "2021-10-05", "close": 4.19, "volume": 1288149.0}, {"date": "2021-10-06", "close": 4.0, "volume": 3245181.0}, {"date": "2021-10-07", "close": 4.1, "volume": 10146340.0}, {"date": "2021-10-08", "close": 3.94, "volume": 2953859.0}, {"date": "2021-10-11", "close": 4.2, "volume": 2759005.0}, {"date": "2021-10-12", "close": 4.23, "volume": 2621862.0}, {"date": "2021-10-13", "close": 4.16, "volume": 3332154.0}, {"date": "2021-10-14", "close": 4.15, "volume": 2056119.0}, {"date": "2021-10-15", "close": 4.08, "volume": 2365575.0}, {"date": "2021-10-18", "close": 4.14, "volume": 2234486.0}, {"date": "2021-10-19", "close": 4.15, "volume": 1091121.0}, {"date": "2021-10-20", "close": 4.09, "volume": 1360260.0}, {"date": "2021-10-21", "close": 4.11, "volume": 1574727.0}, {"date": "2021-10-22", "close": 4.03, "volume": 2042364.0}, {"date": "2021-10-25", "close": 4.03, "volume": 1620117.0}, {"date": "2021-10-26", "close": 4.07, "volume": 1241365.0}, {"date": "2021-10-27", "close": 4.07, "volume": 1140865.0}, {"date": "2021-10-28", "close": 4.07, "volume": 1323730.0}, {"date": "2021-10-29", "close": 4.03, "volume": 1105578.0}, {"date": "2021-11-01", "close": 3.92, "volume": 1744667.0}, {"date": "2021-11-02", "close": 3.93, "volume": 1369660.0}, {"date": "2021-11-03", "close": 3.85, "volume": 1513633.0}, {"date": "2021-11-04", "close": 3.88, "volume": 1844028.0}, {"date": "2021-11-05", "close": 3.48, "volume": 3655471.0}, {"date": "2021-11-08", "close": 3.6, "volume": 2171334.0}, {"date": "2021-11-09", "close": 3.5, "volume": 1409869.0}, {"date": "2021-11-10", "close": 3.48, "volume": 1229797.0}, {"date": "2021-11-11", "close": 3.47, "volume": 827703.0}, {"date": "2021-11-12", "close": 3.47, "volume": 1458393.0}, {"date": "2021-11-15", "close": 3.36, "volume": 1304908.0}, {"date": "2021-11-16", "close": 3.34, "volume": 1247298.0}, {"date": "2021-11-17", "close": 3.29, "volume": 1096932.0}, {"date": "2021-11-18", "close": 3.3, "volume": 1657870.0}, {"date": "2021-11-19", "close": 3.3, "volume": 924827.0}, {"date": "2021-11-22", "close": 3.11, "volume": 1546209.0}, {"date": "2021-11-23", "close": 3.12, "volume": 1289465.0}, {"date": "2021-11-24", "close": 3.19, "volume": 720622.0}, {"date": "2021-11-26", "close": 3.13, "volume": 652962.0}, {"date": "2021-11-29", "close": 3.14, "volume": 1245778.0}, {"date": "2021-11-30", "close": 3.2, "volume": 1476378.0}, {"date": "2021-12-01", "close": 4.61, "volume": 322127000.0}, {"date": "2021-12-02", "close": 4.31, "volume": 72563720.0}, {"date": "2021-12-03", "close": 4.15, "volume": 18236830.0}, {"date": "2021-12-06", "close": 3.71, "volume": 10061350.0}, {"date": "2021-12-07", "close": 3.96, "volume": 19867600.0}, {"date": "2021-12-08", "close": 4.14, "volume": 7967966.0}, {"date": "2021-12-09", "close": 4.31, "volume": 12376110.0}, {"date": "2021-12-10", "close": 4.14, "volume": 7097437.0}, {"date": "2021-12-13", "close": 4.36, "volume": 7765667.0}, {"date": "2021-12-14", "close": 4.14, "volume": 8353291.0}, {"date": "2021-12-15", "close": 4.09, "volume": 5178243.0}, {"date": "2021-12-16", "close": 3.89, "volume": 4531898.0}, {"date": "2021-12-17", "close": 4.28, "volume": 7839711.0}, {"date": "2021-12-20", "close": 4.38, "volume": 7434006.0}, {"date": "2021-12-21", "close": 4.29, "volume": 3606423.0}, {"date": "2021-12-22", "close": 4.16, "volume": 3088077.0}, {"date": "2021-12-23", "close": 4.16, "volume": 4364162.0}, {"date": "2021-12-27", "close": 3.86, "volume": 4470343.0}, {"date": "2021-12-28", "close": 3.82, "volume": 3692334.0}, {"date": "2021-12-29", "close": 3.76, "volume": 3172234.0}, {"date": "2021-12-30", "close": 3.88, "volume": 2725489.0}, {"date": "2021-12-31", "close": 3.89, "volume": 2919510.0}, {"date": "2022-01-03", "close": 3.98, "volume": 2231275.0}, {"date": "2022-01-04", "close": 3.73, "volume": 4034895.0}, {"date": "2022-01-05", "close": 3.53, "volume": 2660468.0}, {"date": "2022-01-06", "close": 3.56, "volume": 2888692.0}, {"date": "2022-01-07", "close": 3.5, "volume": 1761997.0}, {"date": "2022-01-10", "close": 3.52, "volume": 2234034.0}, {"date": "2022-01-11", "close": 3.36, "volume": 2879881.0}, {"date": "2022-01-12", "close": 3.3, "volume": 2107590.0}, {"date": "2022-01-13", "close": 3.22, "volume": 2437188.0}, {"date": "2022-01-14", "close": 3.31, "volume": 2458026.0}, {"date": "2022-01-18", "close": 3.07, "volume": 3385405.0}, {"date": "2022-01-19", "close": 3.01, "volume": 3146782.0}, {"date": "2022-01-20", "close": 2.81, "volume": 4632022.0}, {"date": "2022-01-21", "close": 2.68, "volume": 5298803.0}, {"date": "2022-01-24", "close": 2.69, "volume": 4324381.0}, {"date": "2022-01-25", "close": 2.71, "volume": 2344215.0}, {"date": "2022-01-26", "close": 2.68, "volume": 2759815.0}, {"date": "2022-01-27", "close": 2.42, "volume": 4218817.0}, {"date": "2022-01-28", "close": 2.53, "volume": 2470874.0}, {"date": "2022-01-31", "close": 2.81, "volume": 2695324.0}, {"date": "2022-02-01", "close": 2.92, "volume": 2487203.0}, {"date": "2022-02-02", "close": 2.89, "volume": 7397079.0}, {"date": "2022-02-03", "close": 2.76, "volume": 2051576.0}, {"date": "2022-02-04", "close": 3.02, "volume": 2945406.0}, {"date": "2022-02-07", "close": 3.12, "volume": 2294822.0}, {"date": "2022-02-08", "close": 3.17, "volume": 2190531.0}, {"date": "2022-02-09", "close": 3.41, "volume": 2340130.0}, {"date": "2022-02-10", "close": 3.24, "volume": 3107390.0}, {"date": "2022-02-11", "close": 3.16, "volume": 2129165.0}, {"date": "2022-02-14", "close": 2.99, "volume": 2531327.0}, {"date": "2022-02-15", "close": 3.25, "volume": 2125450.0}, {"date": "2022-02-16", "close": 3.18, "volume": 1677170.0}, {"date": "2022-02-17", "close": 3.02, "volume": 1355227.0}, {"date": "2022-02-18", "close": 3.03, "volume": 1531708.0}, {"date": "2022-02-22", "close": 3.22, "volume": 3056424.0}, {"date": "2022-02-23", "close": 3.05, "volume": 2406736.0}, {"date": "2022-02-24", "close": 3.29, "volume": 2910047.0}, {"date": "2022-02-25", "close": 3.26, "volume": 2107664.0}, {"date": "2022-02-28", "close": 3.2, "volume": 8113581.0}, {"date": "2022-03-01", "close": 3.1, "volume": 3090685.0}, {"date": "2022-03-02", "close": 3.09, "volume": 2469112.0}, {"date": "2022-03-03", "close": 2.95, "volume": 2947578.0}, {"date": "2022-03-04", "close": 2.81, "volume": 2253181.0}, {"date": "2022-03-07", "close": 2.83, "volume": 1911505.0}, {"date": "2022-03-08", "close": 2.88, "volume": 3226047.0}, {"date": "2022-03-09", "close": 3.19, "volume": 2682771.0}, {"date": "2022-03-10", "close": 3.09, "volume": 1539892.0}, {"date": "2022-03-11", "close": 2.91, "volume": 1449870.0}, {"date": "2022-03-14", "close": 2.81, "volume": 1712481.0}, {"date": "2022-03-15", "close": 2.86, "volume": 1418002.0}, {"date": "2022-03-16", "close": 2.98, "volume": 1937542.0}, {"date": "2022-03-17", "close": 3.02, "volume": 2219991.0}, {"date": "2022-03-18", "close": 3.06, "volume": 3446606.0}, {"date": "2022-03-21", "close": 2.88, "volume": 2003803.0}, {"date": "2022-03-22", "close": 3.05, "volume": 1277616.0}, {"date": "2022-03-23", "close": 2.93, "volume": 1492833.0}, {"date": "2022-03-24", "close": 3.02, "volume": 1041455.0}, {"date": "2022-03-25", "close": 2.89, "volume": 1286067.0}, {"date": "2022-03-28", "close": 2.87, "volume": 1460092.0}, {"date": "2022-03-29", "close": 3.01, "volume": 1885445.0}, {"date": "2022-03-30", "close": 2.98, "volume": 1679741.0}, {"date": "2022-03-31", "close": 2.98, "volume": 1126468.0}, {"date": "2022-04-01", "close": 3.08, "volume": 987724.0}, {"date": "2022-04-04", "close": 3.17, "volume": 1473607.0}, {"date": "2022-04-05", "close": 3.07, "volume": 860454.0}, {"date": "2022-04-06", "close": 2.99, "volume": 1451179.0}, {"date": "2022-04-07", "close": 2.96, "volume": 1398454.0}, {"date": "2022-04-08", "close": 2.84, "volume": 1554824.0}, {"date": "2022-04-11", "close": 2.77, "volume": 1611697.0}, {"date": "2022-04-12", "close": 2.71, "volume": 1403612.0}, {"date": "2022-04-13", "close": 2.82, "volume": 888749.0}, {"date": "2022-04-14", "close": 2.75, "volume": 1810258.0}, {"date": "2022-04-18", "close": 2.6, "volume": 1647721.0}, {"date": "2022-04-19", "close": 2.61, "volume": 1087569.0}, {"date": "2022-04-20", "close": 2.59, "volume": 1230544.0}, {"date": "2022-04-21", "close": 2.52, "volume": 1490759.0}, {"date": "2022-04-22", "close": 2.56, "volume": 1504562.0}, {"date": "2022-04-25", "close": 2.63, "volume": 1219712.0}, {"date": "2022-04-26", "close": 2.48, "volume": 820783.0}, {"date": "2022-04-27", "close": 2.43, "volume": 685992.0}, {"date": "2022-04-28", "close": 2.43, "volume": 1367401.0}, {"date": "2022-04-29", "close": 2.33, "volume": 551657.0}, {"date": "2022-05-02", "close": 2.44, "volume": 1335082.0}, {"date": "2022-05-03", "close": 2.42, "volume": 657368.0}, {"date": "2022-05-04", "close": 2.49, "volume": 1036514.0}, {"date": "2022-05-05", "close": 2.55, "volume": 1232214.0}, {"date": "2022-05-06", "close": 2.53, "volume": 1011263.0}, {"date": "2022-05-09", "close": 2.23, "volume": 1440034.0}, {"date": "2022-05-10", "close": 1.98, "volume": 3174895.0}, {"date": "2022-05-11", "close": 2.06, "volume": 1988958.0}, {"date": "2022-05-12", "close": 2.06, "volume": 2083825.0}, {"date": "2022-05-13", "close": 2.31, "volume": 1712694.0}, {"date": "2022-05-16", "close": 2.26, "volume": 745847.0}, {"date": "2022-05-17", "close": 2.41, "volume": 1090370.0}, {"date": "2022-05-18", "close": 2.31, "volume": 1047592.0}, {"date": "2022-05-19", "close": 2.34, "volume": 1275337.0}, {"date": "2022-05-20", "close": 2.44, "volume": 1478933.0}, {"date": "2022-05-23", "close": 2.4, "volume": 869960.0}, {"date": "2022-05-24", "close": 2.19, "volume": 1191730.0}, {"date": "2022-05-25", "close": 2.25, "volume": 794328.0}, {"date": "2022-05-26", "close": 2.31, "volume": 771528.0}, {"date": "2022-05-27", "close": 2.48, "volume": 1075311.0}, {"date": "2022-05-31", "close": 2.43, "volume": 1203608.0}, {"date": "2022-06-01", "close": 2.46, "volume": 953848.0}, {"date": "2022-06-02", "close": 2.64, "volume": 1508008.0}, {"date": "2022-06-03", "close": 2.7, "volume": 812533.0}, {"date": "2022-06-06", "close": 2.56, "volume": 1111355.0}, {"date": "2022-06-07", "close": 2.7, "volume": 582476.0}, {"date": "2022-06-08", "close": 2.68, "volume": 729201.0}, {"date": "2022-06-09", "close": 2.65, "volume": 610838.0}, {"date": "2022-06-10", "close": 2.52, "volume": 812196.0}, {"date": "2022-06-13", "close": 2.38, "volume": 949193.0}, {"date": "2022-06-14", "close": 2.43, "volume": 549092.0}, {"date": "2022-06-15", "close": 2.55, "volume": 1110654.0}, {"date": "2022-06-16", "close": 2.57, "volume": 1295331.0}, {"date": "2022-06-17", "close": 2.68, "volume": 1782985.0}, {"date": "2022-06-21", "close": 2.72, "volume": 1331320.0}, {"date": "2022-06-22", "close": 2.74, "volume": 822041.0}, {"date": "2022-06-23", "close": 2.92, "volume": 1222702.0}, {"date": "2022-06-24", "close": 2.84, "volume": 2698065.0}, {"date": "2022-06-27", "close": 2.68, "volume": 928577.0}, {"date": "2022-06-28", "close": 2.61, "volume": 675021.0}, {"date": "2022-06-29", "close": 2.7, "volume": 553688.0}, {"date": "2022-06-30", "close": 2.71, "volume": 586551.0}, {"date": "2022-07-01", "close": 2.8, "volume": 716154.0}, {"date": "2022-07-05", "close": 2.88, "volume": 1571864.0}, {"date": "2022-07-06", "close": 2.8, "volume": 585742.0}, {"date": "2022-07-07", "close": 2.85, "volume": 663531.0}, {"date": "2022-07-08", "close": 2.85, "volume": 817340.0}, {"date": "2022-07-11", "close": 2.58, "volume": 642238.0}, {"date": "2022-07-12", "close": 2.57, "volume": 863169.0}, {"date": "2022-07-13", "close": 2.57, "volume": 613899.0}, {"date": "2022-07-14", "close": 2.53, "volume": 676098.0}, {"date": "2022-07-15", "close": 2.54, "volume": 525031.0}, {"date": "2022-07-18", "close": 2.45, "volume": 762244.0}, {"date": "2022-07-19", "close": 2.51, "volume": 711957.0}, {"date": "2022-07-20", "close": 2.57, "volume": 1167847.0}, {"date": "2022-07-21", "close": 2.58, "volume": 718236.0}, {"date": "2022-07-22", "close": 2.39, "volume": 1010909.0}, {"date": "2022-07-25", "close": 2.41, "volume": 531303.0}, {"date": "2022-07-26", "close": 2.37, "volume": 430204.0}, {"date": "2022-07-27", "close": 2.4, "volume": 613811.0}, {"date": "2022-07-28", "close": 2.37, "volume": 485642.0}, {"date": "2022-07-29", "close": 2.31, "volume": 894244.0}, {"date": "2022-08-01", "close": 2.2, "volume": 734390.0}, {"date": "2022-08-02", "close": 2.3, "volume": 998059.0}, {"date": "2022-08-03", "close": 2.46, "volume": 2043513.0}, {"date": "2022-08-04", "close": 2.54, "volume": 1592334.0}, {"date": "2022-08-05", "close": 2.53, "volume": 965856.0}, {"date": "2022-08-08", "close": 2.5, "volume": 986320.0}, {"date": "2022-08-09", "close": 2.46, "volume": 923900.0}, {"date": "2022-08-10", "close": 2.5, "volume": 1028500.0}, {"date": "2022-08-11", "close": 2.47, "volume": 786261.0}, {"date": "2022-08-12", "close": 2.5, "volume": 713956.0}, {"date": "2022-08-15", "close": 2.53, "volume": 868506.0}, {"date": "2022-08-16", "close": 2.48, "volume": 887039.0}, {"date": "2022-08-17", "close": 2.4, "volume": 593195.0}, {"date": "2022-08-18", "close": 2.4, "volume": 518649.0}, {"date": "2022-08-19", "close": 2.28, "volume": 611065.0}, {"date": "2022-08-22", "close": 2.29, "volume": 643115.0}, {"date": "2022-08-23", "close": 2.27, "volume": 403928.0}, {"date": "2022-08-24", "close": 2.32, "volume": 462485.0}, {"date": "2022-08-25", "close": 2.31, "volume": 424990.0}, {"date": "2022-08-26", "close": 2.28, "volume": 803166.0}, {"date": "2022-08-29", "close": 2.28, "volume": 656740.0}, {"date": "2022-08-30", "close": 2.26, "volume": 717732.0}, {"date": "2022-08-31", "close": 2.22, "volume": 406429.0}, {"date": "2022-09-01", "close": 2.29, "volume": 718979.0}, {"date": "2022-09-02", "close": 2.21, "volume": 590998.0}, {"date": "2022-09-06", "close": 2.11, "volume": 432925.0}, {"date": "2022-09-07", "close": 2.22, "volume": 794776.0}, {"date": "2022-09-08", "close": 2.26, "volume": 646754.0}, {"date": "2022-09-09", "close": 2.24, "volume": 380568.0}, {"date": "2022-09-12", "close": 2.26, "volume": 823283.0}, {"date": "2022-09-13", "close": 2.27, "volume": 602124.0}, {"date": "2022-09-14", "close": 2.34, "volume": 1841159.0}, {"date": "2022-09-15", "close": 2.31, "volume": 701095.0}, {"date": "2022-09-16", "close": 2.22, "volume": 1598600.0}, {"date": "2022-09-19", "close": 2.14, "volume": 690214.0}, {"date": "2022-09-20", "close": 2.05, "volume": 590946.0}, {"date": "2022-09-21", "close": 2.02, "volume": 644255.0}, {"date": "2022-09-22", "close": 1.96, "volume": 887692.0}, {"date": "2022-09-23", "close": 1.92, "volume": 976725.0}, {"date": "2022-09-26", "close": 1.88, "volume": 500664.0}, {"date": "2022-09-27", "close": 1.93, "volume": 379395.0}, {"date": "2022-09-28", "close": 2.04, "volume": 537296.0}, {"date": "2022-09-29", "close": 1.98, "volume": 358305.0}, {"date": "2022-09-30", "close": 1.91, "volume": 752982.0}, {"date": "2022-10-03", "close": 1.94, "volume": 513137.0}, {"date": "2022-10-04", "close": 1.97, "volume": 677360.0}, {"date": "2022-10-05", "close": 2.01, "volume": 411093.0}, {"date": "2022-10-06", "close": 1.99, "volume": 609206.0}, {"date": "2022-10-07", "close": 1.91, "volume": 493790.0}, {"date": "2022-10-10", "close": 1.92, "volume": 497495.0}, {"date": "2022-10-11", "close": 1.92, "volume": 436858.0}, {"date": "2022-10-12", "close": 1.99, "volume": 593189.0}, {"date": "2022-10-13", "close": 2.09, "volume": 2403093.0}, {"date": "2022-10-14", "close": 2.19, "volume": 3061893.0}, {"date": "2022-10-17", "close": 2.19, "volume": 1008560.0}, {"date": "2022-10-18", "close": 2.27, "volume": 1419578.0}, {"date": "2022-10-19", "close": 2.11, "volume": 870707.0}, {"date": "2022-10-20", "close": 2.07, "volume": 363913.0}, {"date": "2022-10-21", "close": 2.11, "volume": 331929.0}, {"date": "2022-10-24", "close": 2.1, "volume": 296017.0}, {"date": "2022-10-25", "close": 2.17, "volume": 373642.0}, {"date": "2022-10-26", "close": 2.25, "volume": 657948.0}, {"date": "2022-10-27", "close": 2.35, "volume": 651313.0}, {"date": "2022-10-28", "close": 2.42, "volume": 479303.0}, {"date": "2022-10-31", "close": 2.34, "volume": 350023.0}, {"date": "2022-11-01", "close": 2.42, "volume": 450337.0}, {"date": "2022-11-02", "close": 2.34, "volume": 1261481.0}, {"date": "2022-11-03", "close": 2.54, "volume": 3015676.0}, {"date": "2022-11-04", "close": 2.55, "volume": 1896335.0}, {"date": "2022-11-07", "close": 2.43, "volume": 1077450.0}, {"date": "2022-11-08", "close": 2.46, "volume": 776959.0}, {"date": "2022-11-09", "close": 2.44, "volume": 567018.0}, {"date": "2022-11-10", "close": 2.48, "volume": 943305.0}, {"date": "2022-11-11", "close": 2.56, "volume": 809976.0}, {"date": "2022-11-14", "close": 2.64, "volume": 1351813.0}, {"date": "2022-11-15", "close": 2.79, "volume": 1848209.0}, {"date": "2022-11-16", "close": 2.7, "volume": 1554721.0}, {"date": "2022-11-17", "close": 2.81, "volume": 1433448.0}, {"date": "2022-11-18", "close": 2.85, "volume": 1185065.0}, {"date": "2022-11-21", "close": 2.69, "volume": 1329851.0}, {"date": "2022-11-22", "close": 2.66, "volume": 411478.0}, {"date": "2022-11-23", "close": 2.7, "volume": 635979.0}, {"date": "2022-11-25", "close": 2.67, "volume": 151547.0}, {"date": "2022-11-28", "close": 2.58, "volume": 1105464.0}, {"date": "2022-11-29", "close": 2.39, "volume": 1035412.0}, {"date": "2022-11-30", "close": 2.35, "volume": 1376575.0}, {"date": "2022-12-01", "close": 2.33, "volume": 1192009.0}, {"date": "2022-12-02", "close": 2.48, "volume": 1012764.0}, {"date": "2022-12-05", "close": 2.43, "volume": 519967.0}, {"date": "2022-12-06", "close": 2.45, "volume": 958410.0}, {"date": "2022-12-07", "close": 2.57, "volume": 546255.0}, {"date": "2022-12-08", "close": 2.72, "volume": 737856.0}, {"date": "2022-12-09", "close": 2.61, "volume": 648296.0}, {"date": "2022-12-12", "close": 2.71, "volume": 667697.0}, {"date": "2022-12-13", "close": 2.67, "volume": 877664.0}, {"date": "2022-12-14", "close": 2.72, "volume": 1182910.0}, {"date": "2022-12-15", "close": 2.71, "volume": 1118992.0}, {"date": "2022-12-16", "close": 2.71, "volume": 3072962.0}, {"date": "2022-12-19", "close": 2.42, "volume": 985243.0}, {"date": "2022-12-20", "close": 2.42, "volume": 844179.0}, {"date": "2022-12-21", "close": 2.4, "volume": 889192.0}, {"date": "2022-12-22", "close": 2.41, "volume": 765421.0}, {"date": "2022-12-23", "close": 2.39, "volume": 485503.0}, {"date": "2022-12-27", "close": 2.33, "volume": 1243388.0}, {"date": "2022-12-28", "close": 2.22, "volume": 1267622.0}, {"date": "2022-12-29", "close": 2.32, "volume": 825581.0}, {"date": "2022-12-30", "close": 2.33, "volume": 1924628.0}, {"date": "2023-01-03", "close": 2.23, "volume": 719807.0}, {"date": "2023-01-04", "close": 2.26, "volume": 383555.0}, {"date": "2023-01-05", "close": 2.26, "volume": 877494.0}, {"date": "2023-01-06", "close": 2.51, "volume": 1885623.0}, {"date": "2023-01-09", "close": 2.67, "volume": 1949322.0}, {"date": "2023-01-10", "close": 2.75, "volume": 1011268.0}, {"date": "2023-01-11", "close": 2.69, "volume": 730260.0}, {"date": "2023-01-12", "close": 2.87, "volume": 1512678.0}, {"date": "2023-01-13", "close": 2.85, "volume": 668774.0}, {"date": "2023-01-17", "close": 2.8, "volume": 548783.0}, {"date": "2023-01-18", "close": 2.65, "volume": 579208.0}, {"date": "2023-01-19", "close": 2.64, "volume": 351850.0}, {"date": "2023-01-20", "close": 2.76, "volume": 619003.0}, {"date": "2023-01-23", "close": 2.76, "volume": 380625.0}, {"date": "2023-01-24", "close": 2.78, "volume": 308902.0}, {"date": "2023-01-25", "close": 2.87, "volume": 1409120.0}, {"date": "2023-01-26", "close": 2.93, "volume": 410353.0}, {"date": "2023-01-27", "close": 2.93, "volume": 660003.0}, {"date": "2023-01-30", "close": 2.95, "volume": 613564.0}, {"date": "2023-01-31", "close": 3.01, "volume": 715099.0}, {"date": "2023-02-01", "close": 2.9, "volume": 703066.0}, {"date": "2023-02-02", "close": 2.95, "volume": 545698.0}, {"date": "2023-02-03", "close": 2.9, "volume": 706064.0}, {"date": "2023-02-06", "close": 2.9, "volume": 642522.0}, {"date": "2023-02-07", "close": 2.95, "volume": 548073.0}, {"date": "2023-02-08", "close": 2.83, "volume": 713658.0}, {"date": "2023-02-09", "close": 2.77, "volume": 508604.0}, {"date": "2023-02-10", "close": 2.69, "volume": 499935.0}, {"date": "2023-02-13", "close": 2.68, "volume": 485098.0}, {"date": "2023-02-14", "close": 2.71, "volume": 813210.0}, {"date": "2023-02-15", "close": 2.72, "volume": 660586.0}, {"date": "2023-02-16", "close": 2.65, "volume": 733832.0}, {"date": "2023-02-17", "close": 2.74, "volume": 2006894.0}, {"date": "2023-02-21", "close": 2.76, "volume": 1471124.0}, {"date": "2023-02-22", "close": 2.76, "volume": 899272.0}, {"date": "2023-02-23", "close": 2.74, "volume": 1151027.0}, {"date": "2023-02-24", "close": 2.65, "volume": 850190.0}, {"date": "2023-02-27", "close": 2.65, "volume": 736856.0}, {"date": "2023-02-28", "close": 2.78, "volume": 2157013.0}, {"date": "2023-03-01", "close": 2.81, "volume": 1259900.0}, {"date": "2023-03-02", "close": 2.81, "volume": 444010.0}, {"date": "2023-03-03", "close": 2.86, "volume": 1323733.0}, {"date": "2023-03-06", "close": 2.88, "volume": 896787.0}, {"date": "2023-03-07", "close": 2.93, "volume": 545145.0}, {"date": "2023-03-08", "close": 2.95, "volume": 860295.0}, {"date": "2023-03-09", "close": 2.83, "volume": 681466.0}, {"date": "2023-03-10", "close": 2.8, "volume": 2337318.0}, {"date": "2023-03-13", "close": 2.96, "volume": 1685469.0}, {"date": "2023-03-14", "close": 3.03, "volume": 1955778.0}, {"date": "2023-03-15", "close": 3.03, "volume": 915137.0}, {"date": "2023-03-16", "close": 2.94, "volume": 892438.0}, {"date": "2023-03-17", "close": 2.99, "volume": 2622636.0}, {"date": "2023-03-20", "close": 3.02, "volume": 733919.0}, {"date": "2023-03-21", "close": 3.03, "volume": 621611.0}, {"date": "2023-03-22", "close": 2.95, "volume": 761454.0}, {"date": "2023-03-23", "close": 2.96, "volume": 662914.0}, {"date": "2023-03-24", "close": 3.0, "volume": 550703.0}, {"date": "2023-03-27", "close": 3.06, "volume": 615568.0}, {"date": "2023-03-28", "close": 3.0, "volume": 457221.0}, {"date": "2023-03-29", "close": 3.1, "volume": 479827.0}, {"date": "2023-03-30", "close": 3.02, "volume": 662306.0}, {"date": "2023-03-31", "close": 3.03, "volume": 951366.0}, {"date": "2023-04-03", "close": 3.06, "volume": 618479.0}, {"date": "2023-04-04", "close": 2.99, "volume": 922504.0}, {"date": "2023-04-05", "close": 2.9, "volume": 1199068.0}, {"date": "2023-04-06", "close": 2.87, "volume": 994949.0}, {"date": "2023-04-10", "close": 2.87, "volume": 505272.0}, {"date": "2023-04-11", "close": 2.91, "volume": 2135401.0}, {"date": "2023-04-12", "close": 2.81, "volume": 1366445.0}, {"date": "2023-04-13", "close": 2.95, "volume": 2366414.0}, {"date": "2023-04-14", "close": 2.87, "volume": 732289.0}, {"date": "2023-04-17", "close": 2.93, "volume": 1021677.0}, {"date": "2023-04-18", "close": 2.95, "volume": 535315.0}, {"date": "2023-04-19", "close": 3.0, "volume": 767390.0}, {"date": "2023-04-20", "close": 2.96, "volume": 306512.0}, {"date": "2023-04-21", "close": 3.0, "volume": 459576.0}, {"date": "2023-04-24", "close": 2.89, "volume": 463828.0}, {"date": "2023-04-25", "close": 2.53, "volume": 2311819.0}, {"date": "2023-04-26", "close": 2.53, "volume": 1020715.0}, {"date": "2023-04-27", "close": 2.51, "volume": 738877.0}, {"date": "2023-04-28", "close": 2.51, "volume": 419598.0}, {"date": "2023-05-01", "close": 2.52, "volume": 664794.0}, {"date": "2023-05-02", "close": 2.48, "volume": 1089847.0}, {"date": "2023-05-03", "close": 2.51, "volume": 632503.0}, {"date": "2023-05-04", "close": 2.55, "volume": 620772.0}, {"date": "2023-05-05", "close": 2.6, "volume": 444881.0}, {"date": "2023-05-08", "close": 2.61, "volume": 619128.0}, {"date": "2023-05-09", "close": 2.61, "volume": 660309.0}, {"date": "2023-05-10", "close": 2.64, "volume": 344476.0}, {"date": "2023-05-11", "close": 2.56, "volume": 565188.0}, {"date": "2023-05-12", "close": 2.54, "volume": 655181.0}, {"date": "2023-05-15", "close": 2.56, "volume": 418382.0}, {"date": "2023-05-16", "close": 2.53, "volume": 542121.0}, {"date": "2023-05-17", "close": 2.52, "volume": 625713.0}, {"date": "2023-05-18", "close": 2.5, "volume": 417554.0}, {"date": "2023-05-19", "close": 2.57, "volume": 480182.0}, {"date": "2023-05-22", "close": 2.62, "volume": 415085.0}, {"date": "2023-05-23", "close": 2.65, "volume": 443560.0}, {"date": "2023-05-24", "close": 2.56, "volume": 511045.0}, {"date": "2023-05-25", "close": 2.5, "volume": 1010921.0}, {"date": "2023-05-26", "close": 2.5, "volume": 453317.0}, {"date": "2023-05-30", "close": 2.47, "volume": 374167.0}, {"date": "2023-05-31", "close": 2.49, "volume": 337954.0}, {"date": "2023-06-01", "close": 2.5, "volume": 314126.0}, {"date": "2023-06-02", "close": 2.58, "volume": 511207.0}, {"date": "2023-06-05", "close": 2.6, "volume": 219443.0}, {"date": "2023-06-06", "close": 2.6, "volume": 500144.0}, {"date": "2023-06-07", "close": 2.62, "volume": 481258.0}, {"date": "2023-06-08", "close": 2.54, "volume": 430337.0}, {"date": "2023-06-09", "close": 2.48, "volume": 484213.0}, {"date": "2023-06-12", "close": 2.45, "volume": 407166.0}, {"date": "2023-06-13", "close": 2.5, "volume": 652085.0}, {"date": "2023-06-14", "close": 2.47, "volume": 619539.0}, {"date": "2023-06-15", "close": 2.44, "volume": 713776.0}, {"date": "2023-06-16", "close": 2.49, "volume": 2350062.0}, {"date": "2023-06-20", "close": 2.44, "volume": 510410.0}, {"date": "2023-06-21", "close": 2.37, "volume": 665698.0}, {"date": "2023-06-22", "close": 2.47, "volume": 963147.0}, {"date": "2023-06-23", "close": 2.41, "volume": 2277971.0}, {"date": "2023-06-26", "close": 2.26, "volume": 956673.0}, {"date": "2023-06-27", "close": 2.24, "volume": 328022.0}, {"date": "2023-06-28", "close": 2.25, "volume": 1148872.0}, {"date": "2023-06-29", "close": 2.24, "volume": 612291.0}, {"date": "2023-06-30", "close": 2.3, "volume": 1022410.0}, {"date": "2023-07-03", "close": 2.27, "volume": 384935.0}, {"date": "2023-07-05", "close": 2.26, "volume": 302934.0}, {"date": "2023-07-06", "close": 2.23, "volume": 399323.0}, {"date": "2023-07-07", "close": 2.26, "volume": 297524.0}, {"date": "2023-07-10", "close": 2.26, "volume": 318589.0}, {"date": "2023-07-11", "close": 2.27, "volume": 379034.0}, {"date": "2023-07-12", "close": 2.27, "volume": 442831.0}, {"date": "2023-07-13", "close": 2.27, "volume": 395223.0}, {"date": "2023-07-14", "close": 2.23, "volume": 404258.0}, {"date": "2023-07-17", "close": 2.25, "volume": 399496.0}, {"date": "2023-07-18", "close": 2.21, "volume": 435840.0}, {"date": "2023-07-19", "close": 2.26, "volume": 670668.0}, {"date": "2023-07-20", "close": 2.25, "volume": 402318.0}, {"date": "2023-07-21", "close": 2.17, "volume": 696506.0}, {"date": "2023-07-24", "close": 2.16, "volume": 408009.0}, {"date": "2023-07-25", "close": 2.13, "volume": 409779.0}, {"date": "2023-07-26", "close": 2.15, "volume": 229071.0}, {"date": "2023-07-27", "close": 2.14, "volume": 360696.0}, {"date": "2023-07-28", "close": 2.17, "volume": 469143.0}, {"date": "2023-07-31", "close": 2.17, "volume": 334284.0}, {"date": "2023-08-01", "close": 2.18, "volume": 411035.0}, {"date": "2023-08-02", "close": 2.08, "volume": 483728.0}, {"date": "2023-08-03", "close": 2.06, "volume": 719246.0}, {"date": "2023-08-04", "close": 2.14, "volume": 832032.0}, {"date": "2023-08-07", "close": 2.1, "volume": 631791.0}, {"date": "2023-08-08", "close": 2.03, "volume": 476401.0}, {"date": "2023-08-09", "close": 2.03, "volume": 608418.0}, {"date": "2023-08-10", "close": 2.06, "volume": 1068150.0}, {"date": "2023-08-11", "close": 2.04, "volume": 410951.0}, {"date": "2023-08-14", "close": 2.01, "volume": 370393.0}, {"date": "2023-08-15", "close": 1.99, "volume": 704082.0}, {"date": "2023-08-16", "close": 2.03, "volume": 1131940.0}, {"date": "2023-08-17", "close": 2.07, "volume": 1623011.0}, {"date": "2023-08-18", "close": 2.06, "volume": 508351.0}, {"date": "2023-08-21", "close": 2.05, "volume": 708850.0}, {"date": "2023-08-22", "close": 2.05, "volume": 479002.0}, {"date": "2023-08-23", "close": 2.05, "volume": 517540.0}, {"date": "2023-08-24", "close": 2.05, "volume": 595655.0}, {"date": "2023-08-25", "close": 2.03, "volume": 304643.0}, {"date": "2023-08-28", "close": 2.02, "volume": 232826.0}, {"date": "2023-08-29", "close": 2.03, "volume": 377321.0}, {"date": "2023-08-30", "close": 2.02, "volume": 520474.0}, {"date": "2023-08-31", "close": 2.03, "volume": 601205.0}, {"date": "2023-09-01", "close": 2.05, "volume": 738166.0}, {"date": "2023-09-05", "close": 2.04, "volume": 634653.0}, {"date": "2023-09-06", "close": 2.08, "volume": 476182.0}, {"date": "2023-09-07", "close": 2.08, "volume": 661944.0}, {"date": "2023-09-08", "close": 2.1, "volume": 658808.0}, {"date": "2023-09-11", "close": 2.2, "volume": 898420.0}, {"date": "2023-09-12", "close": 2.03, "volume": 776992.0}, {"date": "2023-09-13", "close": 2.05, "volume": 642153.0}, {"date": "2023-09-14", "close": 2.05, "volume": 409485.0}, {"date": "2023-09-15", "close": 2.04, "volume": 1276456.0}, {"date": "2023-09-18", "close": 1.99, "volume": 549579.0}, {"date": "2023-09-19", "close": 1.98, "volume": 460920.0}, {"date": "2023-09-20", "close": 2.0, "volume": 450951.0}, {"date": "2023-09-21", "close": 1.99, "volume": 654377.0}, {"date": "2023-09-22", "close": 1.93, "volume": 1127650.0}, {"date": "2023-09-25", "close": 1.9, "volume": 731357.0}, {"date": "2023-09-26", "close": 1.94, "volume": 538119.0}, {"date": "2023-09-27", "close": 2.01, "volume": 714164.0}, {"date": "2023-09-28", "close": 2.0, "volume": 752740.0}, {"date": "2023-09-29", "close": 2.03, "volume": 1175317.0}, {"date": "2023-10-02", "close": 1.92, "volume": 773952.0}, {"date": "2023-10-03", "close": 1.88, "volume": 446517.0}, {"date": "2023-10-04", "close": 1.89, "volume": 798425.0}, {"date": "2023-10-05", "close": 1.9, "volume": 589755.0}, {"date": "2023-10-06", "close": 1.94, "volume": 738781.0}, {"date": "2023-10-09", "close": 1.86, "volume": 870233.0}, {"date": "2023-10-10", "close": 1.935, "volume": 630303.0}, {"date": "2023-10-11", "close": 1.87, "volume": 353062.0}, {"date": "2023-10-12", "close": 1.84, "volume": 689490.0}, {"date": "2023-10-13", "close": 1.86, "volume": 483032.0}, {"date": "2023-10-16", "close": 1.89, "volume": 417946.0}, {"date": "2023-10-17", "close": 1.89, "volume": 507864.0}, {"date": "2023-10-18", "close": 1.78, "volume": 490920.0}, {"date": "2023-10-19", "close": 1.75, "volume": 577287.0}, {"date": "2023-10-20", "close": 1.74, "volume": 328210.0}, {"date": "2023-10-23", "close": 1.69, "volume": 335399.0}, {"date": "2023-10-24", "close": 1.77, "volume": 369771.0}, {"date": "2023-10-25", "close": 1.73, "volume": 309255.0}, {"date": "2023-10-26", "close": 1.76, "volume": 466321.0}, {"date": "2023-10-27", "close": 1.73, "volume": 530548.0}, {"date": "2023-10-30", "close": 1.78, "volume": 407655.0}, {"date": "2023-10-31", "close": 1.83, "volume": 337000.0}, {"date": "2023-11-01", "close": 1.84, "volume": 379777.0}, {"date": "2023-11-02", "close": 1.81, "volume": 224135.0}, {"date": "2023-11-03", "close": 1.92, "volume": 680199.0}, {"date": "2023-11-06", "close": 1.88, "volume": 554952.0}, {"date": "2023-11-07", "close": 1.85, "volume": 678485.0}, {"date": "2023-11-08", "close": 1.87, "volume": 503960.0}, {"date": "2023-11-09", "close": 1.8, "volume": 1085952.0}, {"date": "2023-11-10", "close": 1.77, "volume": 379494.0}, {"date": "2023-11-13", "close": 1.79, "volume": 720036.0}, {"date": "2023-11-14", "close": 1.88, "volume": 1243569.0}, {"date": "2023-11-15", "close": 1.84, "volume": 1436953.0}, {"date": "2023-11-16", "close": 1.85, "volume": 1335414.0}, {"date": "2023-11-17", "close": 1.86, "volume": 809333.0}, {"date": "2023-11-20", "close": 1.84, "volume": 527688.0}, {"date": "2023-11-21", "close": 1.83, "volume": 1024003.0}, {"date": "2023-11-22", "close": 1.84, "volume": 1054559.0}, {"date": "2023-11-24", "close": 1.87, "volume": 402379.0}, {"date": "2023-11-27", "close": 1.84, "volume": 855685.0}, {"date": "2023-11-28", "close": 1.85, "volume": 542178.0}, {"date": "2023-11-29", "close": 1.9, "volume": 1000481.0}, {"date": "2023-11-30", "close": 2.05, "volume": 1463660.0}, {"date": "2023-12-01", "close": 2.03, "volume": 612779.0}, {"date": "2023-12-04", "close": 2.06, "volume": 333531.0}, {"date": "2023-12-05", "close": 2.03, "volume": 546117.0}, {"date": "2023-12-06", "close": 2.06, "volume": 512314.0}, {"date": "2023-12-07", "close": 2.08, "volume": 402154.0}, {"date": "2023-12-08", "close": 2.07, "volume": 324533.0}, {"date": "2023-12-11", "close": 2.05, "volume": 513537.0}, {"date": "2023-12-12", "close": 2.05, "volume": 459590.0}, {"date": "2023-12-13", "close": 2.14, "volume": 648473.0}, {"date": "2023-12-14", "close": 2.18, "volume": 665261.0}, {"date": "2023-12-15", "close": 2.24, "volume": 2005751.0}, {"date": "2023-12-18", "close": 2.19, "volume": 938608.0}, {"date": "2023-12-19", "close": 2.22, "volume": 649764.0}, {"date": "2023-12-20", "close": 2.21, "volume": 998266.0}, {"date": "2023-12-21", "close": 2.27, "volume": 819018.0}, {"date": "2023-12-22", "close": 2.37, "volume": 727271.0}, {"date": "2023-12-26", "close": 2.39, "volume": 564432.0}, {"date": "2023-12-27", "close": 2.48, "volume": 424180.0}, {"date": "2023-12-28", "close": 2.54, "volume": 627263.0}, {"date": "2023-12-29", "close": 2.5, "volume": 584619.0}, {"date": "2024-01-02", "close": 2.59, "volume": 1338069.0}, {"date": "2024-01-03", "close": 2.5, "volume": 886853.0}, {"date": "2024-01-04", "close": 2.5, "volume": 506980.0}, {"date": "2024-01-05", "close": 2.49, "volume": 560415.0}, {"date": "2024-01-08", "close": 2.45, "volume": 1171921.0}, {"date": "2024-01-09", "close": 2.43, "volume": 628186.0}, {"date": "2024-01-10", "close": 2.42, "volume": 380261.0}, {"date": "2024-01-11", "close": 2.37, "volume": 547990.0}, {"date": "2024-01-12", "close": 2.31, "volume": 353699.0}, {"date": "2024-01-16", "close": 2.26, "volume": 418128.0}, {"date": "2024-01-17", "close": 2.27, "volume": 320192.0}, {"date": "2024-01-18", "close": 2.32, "volume": 820488.0}, {"date": "2024-01-19", "close": 2.36, "volume": 891908.0}, {"date": "2024-01-22", "close": 2.37, "volume": 1012374.0}, {"date": "2024-01-23", "close": 2.4, "volume": 315120.0}, {"date": "2024-01-24", "close": 2.35, "volume": 315305.0}, {"date": "2024-01-25", "close": 2.38, "volume": 758599.0}, {"date": "2024-01-26", "close": 2.38, "volume": 574389.0}, {"date": "2024-01-29", "close": 2.54, "volume": 3035537.0}, {"date": "2024-01-30", "close": 2.46, "volume": 470989.0}, {"date": "2024-01-31", "close": 2.37, "volume": 493947.0}, {"date": "2024-02-01", "close": 2.4, "volume": 497356.0}, {"date": "2024-02-02", "close": 2.38, "volume": 1556832.0}, {"date": "2024-02-05", "close": 2.36, "volume": 1147840.0}, {"date": "2024-02-06", "close": 2.47, "volume": 709371.0}, {"date": "2024-02-07", "close": 2.49, "volume": 1489993.0}, {"date": "2024-02-08", "close": 2.54, "volume": 4342682.0}, {"date": "2024-02-09", "close": 2.76, "volume": 3810313.0}, {"date": "2024-02-12", "close": 2.87, "volume": 2156513.0}, {"date": "2024-02-13", "close": 2.89, "volume": 2688285.0}, {"date": "2024-02-14", "close": 2.91, "volume": 1511816.0}, {"date": "2024-02-15", "close": 2.91, "volume": 1898684.0}, {"date": "2024-02-16", "close": 2.9, "volume": 1475342.0}, {"date": "2024-02-20", "close": 2.88, "volume": 1165402.0}, {"date": "2024-02-21", "close": 2.88, "volume": 1002912.0}, {"date": "2024-02-22", "close": 2.91, "volume": 819173.0}, {"date": "2024-02-23", "close": 2.92, "volume": 833034.0}, {"date": "2024-02-26", "close": 2.92, "volume": 616672.0}, {"date": "2024-02-27", "close": 2.92, "volume": 903673.0}, {"date": "2024-02-28", "close": 2.88, "volume": 708756.0}, {"date": "2024-02-29", "close": 2.8, "volume": 1066850.0}, {"date": "2024-03-01", "close": 2.79, "volume": 916903.0}, {"date": "2024-03-04", "close": 2.71, "volume": 539091.0}, {"date": "2024-03-05", "close": 2.67, "volume": 621074.0}, {"date": "2024-03-06", "close": 2.74, "volume": 746161.0}, {"date": "2024-03-07", "close": 2.7, "volume": 405354.0}, {"date": "2024-03-08", "close": 2.73, "volume": 470315.0}, {"date": "2024-03-11", "close": 2.72, "volume": 559062.0}, {"date": "2024-03-12", "close": 2.69, "volume": 426214.0}, {"date": "2024-03-13", "close": 2.7, "volume": 691751.0}, {"date": "2024-03-14", "close": 2.61, "volume": 825363.0}, {"date": "2024-03-15", "close": 2.62, "volume": 1483697.0}, {"date": "2024-03-18", "close": 2.54, "volume": 601375.0}, {"date": "2024-03-19", "close": 2.5, "volume": 397270.0}, {"date": "2024-03-20", "close": 2.55, "volume": 715024.0}, {"date": "2024-03-21", "close": 2.55, "volume": 599770.0}, {"date": "2024-03-22", "close": 2.5, "volume": 335599.0}, {"date": "2024-03-25", "close": 2.49, "volume": 336379.0}, {"date": "2024-03-26", "close": 2.49, "volume": 375260.0}, {"date": "2024-03-27", "close": 2.6, "volume": 830398.0}, {"date": "2024-03-28", "close": 2.58, "volume": 525829.0}, {"date": "2024-04-01", "close": 2.56, "volume": 486654.0}, {"date": "2024-04-02", "close": 2.52, "volume": 450651.0}, {"date": "2024-04-03", "close": 2.92, "volume": 12477260.0}, {"date": "2024-04-04", "close": 3.0, "volume": 8084294.0}, {"date": "2024-04-05", "close": 3.12, "volume": 6083303.0}, {"date": "2024-04-08", "close": 3.09, "volume": 1225524.0}, {"date": "2024-04-09", "close": 3.005, "volume": 798622.0}, {"date": "2024-04-10", "close": 2.98, "volume": 1113726.0}, {"date": "2024-04-11", "close": 3.03, "volume": 860344.0}, {"date": "2024-04-12", "close": 2.91, "volume": 666195.0}, {"date": "2024-04-15", "close": 2.97, "volume": 3626020.0}, {"date": "2024-04-16", "close": 2.92, "volume": 644013.0}, {"date": "2024-04-17", "close": 2.78, "volume": 710512.0}, {"date": "2024-04-18", "close": 2.73, "volume": 1016821.0}, {"date": "2024-04-19", "close": 2.72, "volume": 931457.0}, {"date": "2024-04-22", "close": 2.64, "volume": 740415.0}, {"date": "2024-04-23", "close": 2.75, "volume": 1089465.0}, {"date": "2024-04-24", "close": 2.75, "volume": 348057.0}, {"date": "2024-04-25", "close": 2.72, "volume": 323341.0}, {"date": "2024-04-26", "close": 2.73, "volume": 406742.0}, {"date": "2024-04-29", "close": 2.78, "volume": 626162.0}, {"date": "2024-04-30", "close": 2.73, "volume": 1011387.0}, {"date": "2024-05-01", "close": 2.69, "volume": 1028210.0}, {"date": "2024-05-02", "close": 2.68, "volume": 673239.0}, {"date": "2024-05-03", "close": 2.71, "volume": 683613.0}, {"date": "2024-05-06", "close": 2.8, "volume": 685435.0}, {"date": "2024-05-07", "close": 2.84, "volume": 619185.0}, {"date": "2024-05-08", "close": 2.84, "volume": 503997.0}, {"date": "2024-05-09", "close": 2.94, "volume": 688712.0}, {"date": "2024-05-10", "close": 2.88, "volume": 697958.0}, {"date": "2024-05-13", "close": 2.89, "volume": 367246.0}, {"date": "2024-05-14", "close": 2.86, "volume": 475468.0}, {"date": "2024-05-15", "close": 2.81, "volume": 430695.0}, {"date": "2024-05-16", "close": 2.89, "volume": 427036.0}, {"date": "2024-05-17", "close": 2.98, "volume": 746173.0}, {"date": "2024-05-20", "close": 3.07, "volume": 1276974.0}, {"date": "2024-05-21", "close": 3.21, "volume": 1014531.0}, {"date": "2024-05-22", "close": 3.41, "volume": 2177752.0}, {"date": "2024-05-23", "close": 3.28, "volume": 1297605.0}, {"date": "2024-05-24", "close": 3.29, "volume": 548649.0}, {"date": "2024-05-28", "close": 3.35, "volume": 1066474.0}, {"date": "2024-05-29", "close": 3.36, "volume": 1030765.0}, {"date": "2024-05-30", "close": 3.32, "volume": 1571356.0}, {"date": "2024-05-31", "close": 3.36, "volume": 831299.0}, {"date": "2024-06-03", "close": 3.42, "volume": 744022.0}, {"date": "2024-06-04", "close": 3.34, "volume": 1002021.0}, {"date": "2024-06-05", "close": 3.63, "volume": 2087103.0}, {"date": "2024-06-06", "close": 3.34, "volume": 1624352.0}, {"date": "2024-06-07", "close": 3.2, "volume": 1327035.0}, {"date": "2024-06-10", "close": 3.14, "volume": 1183114.0}, {"date": "2024-06-11", "close": 3.18, "volume": 995650.0}, {"date": "2024-06-12", "close": 3.25, "volume": 968158.0}, {"date": "2024-06-13", "close": 3.16, "volume": 651572.0}, {"date": "2024-06-14", "close": 3.14, "volume": 594285.0}, {"date": "2024-06-17", "close": 3.06, "volume": 649909.0}, {"date": "2024-06-18", "close": 3.01, "volume": 701043.0}, {"date": "2024-06-20", "close": 2.95, "volume": 1289773.0}, {"date": "2024-06-21", "close": 3.05, "volume": 2110757.0}, {"date": "2024-06-24", "close": 3.07, "volume": 734374.0}, {"date": "2024-06-25", "close": 3.05, "volume": 598659.0}, {"date": "2024-06-26", "close": 3.01, "volume": 645297.0}, {"date": "2024-06-27", "close": 3.1, "volume": 644004.0}, {"date": "2024-06-28", "close": 3.09, "volume": 4407796.0}, {"date": "2024-07-01", "close": 3.12, "volume": 722406.0}, {"date": "2024-07-02", "close": 3.13, "volume": 856611.0}, {"date": "2024-07-03", "close": 3.16, "volume": 661835.0}, {"date": "2024-07-05", "close": 3.12, "volume": 663041.0}, {"date": "2024-07-08", "close": 3.26, "volume": 1210639.0}, {"date": "2024-07-09", "close": 3.4, "volume": 1013124.0}, {"date": "2024-07-10", "close": 3.41, "volume": 1048923.0}, {"date": "2024-07-11", "close": 3.51, "volume": 1246153.0}, {"date": "2024-07-12", "close": 3.59, "volume": 849268.0}, {"date": "2024-07-15", "close": 3.75, "volume": 1342628.0}, {"date": "2024-07-16", "close": 3.88, "volume": 1405430.0}, {"date": "2024-07-17", "close": 3.78, "volume": 1256348.0}, {"date": "2024-07-18", "close": 3.69, "volume": 836874.0}, {"date": "2024-07-19", "close": 3.69, "volume": 559184.0}, {"date": "2024-07-22", "close": 3.81, "volume": 915818.0}, {"date": "2024-07-23", "close": 3.83, "volume": 743790.0}, {"date": "2024-07-24", "close": 3.87, "volume": 647266.0}, {"date": "2024-07-25", "close": 3.92, "volume": 912687.0}, {"date": "2024-07-26", "close": 3.9, "volume": 729789.0}, {"date": "2024-07-29", "close": 3.78, "volume": 828450.0}, {"date": "2024-07-30", "close": 3.79, "volume": 789273.0}, {"date": "2024-07-31", "close": 3.77, "volume": 956424.0}, {"date": "2024-08-01", "close": 3.81, "volume": 1281874.0}, {"date": "2024-08-02", "close": 3.735, "volume": 649907.0}, {"date": "2024-08-05", "close": 3.62, "volume": 1436271.0}, {"date": "2024-08-06", "close": 3.62, "volume": 626026.0}, {"date": "2024-08-07", "close": 3.51, "volume": 682962.0}, {"date": "2024-08-08", "close": 3.6, "volume": 606400.0}, {"date": "2024-08-09", "close": 3.65, "volume": 1142325.0}, {"date": "2024-08-12", "close": 3.62, "volume": 559925.0}, {"date": "2024-08-13", "close": 3.78, "volume": 1203439.0}, {"date": "2024-08-14", "close": 3.68, "volume": 422427.0}, {"date": "2024-08-15", "close": 3.75, "volume": 766950.0}, {"date": "2024-08-16", "close": 3.71, "volume": 378487.0}, {"date": "2024-08-19", "close": 3.78, "volume": 488433.0}, {"date": "2024-08-20", "close": 3.83, "volume": 1102862.0}, {"date": "2024-08-21", "close": 3.87, "volume": 1065692.0}, {"date": "2024-08-22", "close": 3.81, "volume": 664173.0}, {"date": "2024-08-23", "close": 3.89, "volume": 960311.0}, {"date": "2024-08-26", "close": 3.87, "volume": 769382.0}, {"date": "2024-08-27", "close": 3.87, "volume": 467606.0}, {"date": "2024-08-28", "close": 3.85, "volume": 564756.0}, {"date": "2024-08-29", "close": 3.83, "volume": 455291.0}, {"date": "2024-08-30", "close": 3.87, "volume": 2485977.0}, {"date": "2024-09-03", "close": 3.99, "volume": 2192258.0}, {"date": "2024-09-04", "close": 4.09, "volume": 1436252.0}, {"date": "2024-09-05", "close": 4.51, "volume": 3255121.0}, {"date": "2024-09-06", "close": 4.55, "volume": 1579948.0}, {"date": "2024-09-09", "close": 4.49, "volume": 1730364.0}, {"date": "2024-09-10", "close": 4.56, "volume": 1634584.0}, {"date": "2024-09-11", "close": 4.56, "volume": 1094427.0}, {"date": "2024-09-12", "close": 4.31, "volume": 1609315.0}, {"date": "2024-09-13", "close": 4.47, "volume": 1071879.0}, {"date": "2024-09-16", "close": 4.26, "volume": 1161046.0}, {"date": "2024-09-17", "close": 4.08, "volume": 1606396.0}, {"date": "2024-09-18", "close": 4.13, "volume": 1227421.0}, {"date": "2024-09-19", "close": 4.14, "volume": 1298089.0}, {"date": "2024-09-20", "close": 4.02, "volume": 7512048.0}, {"date": "2024-09-23", "close": 4.04, "volume": 1503863.0}, {"date": "2024-09-24", "close": 4.02, "volume": 781779.0}, {"date": "2024-09-25", "close": 3.91, "volume": 792367.0}, {"date": "2024-09-26", "close": 3.96, "volume": 894850.0}, {"date": "2024-09-27", "close": 3.83, "volume": 950121.0}, {"date": "2024-09-30", "close": 3.85, "volume": 670081.0}, {"date": "2024-10-01", "close": 3.83, "volume": 1210624.0}, {"date": "2024-10-02", "close": 3.9, "volume": 931769.0}, {"date": "2024-10-03", "close": 3.85, "volume": 719743.0}, {"date": "2024-10-04", "close": 3.84, "volume": 636889.0}, {"date": "2024-10-07", "close": 3.73, "volume": 662595.0}, {"date": "2024-10-08", "close": 3.77, "volume": 387212.0}, {"date": "2024-10-09", "close": 3.76, "volume": 659993.0}, {"date": "2024-10-10", "close": 3.79, "volume": 647135.0}, {"date": "2024-10-11", "close": 3.88, "volume": 443989.0}, {"date": "2024-10-14", "close": 3.86, "volume": 423513.0}, {"date": "2024-10-15", "close": 4.11, "volume": 1173713.0}, {"date": "2024-10-16", "close": 4.2, "volume": 3353762.0}, {"date": "2024-10-17", "close": 4.12, "volume": 901012.0}, {"date": "2024-10-18", "close": 4.15, "volume": 876479.0}, {"date": "2024-10-21", "close": 4.07, "volume": 787630.0}, {"date": "2024-10-22", "close": 4.03, "volume": 945270.0}, {"date": "2024-10-23", "close": 4.06, "volume": 917672.0}, {"date": "2024-10-24", "close": 4.05, "volume": 395812.0}, {"date": "2024-10-25", "close": 3.97, "volume": 504380.0}, {"date": "2024-10-28", "close": 4.05, "volume": 487431.0}, {"date": "2024-10-29", "close": 4.04, "volume": 544851.0}, {"date": "2024-10-30", "close": 3.94, "volume": 436084.0}, {"date": "2024-10-31", "close": 3.845, "volume": 724803.0}, {"date": "2024-11-01", "close": 3.96, "volume": 554161.0}, {"date": "2024-11-04", "close": 3.87, "volume": 944765.0}, {"date": "2024-11-05", "close": 3.96, "volume": 652311.0}, {"date": "2024-11-06", "close": 3.92, "volume": 1546221.0}, {"date": "2024-11-07", "close": 3.73, "volume": 1054208.0}, {"date": "2024-11-08", "close": 3.75, "volume": 915560.0}, {"date": "2024-11-11", "close": 3.73, "volume": 830022.0}, {"date": "2024-11-12", "close": 3.64, "volume": 778875.0}, {"date": "2024-11-13", "close": 3.65, "volume": 652430.0}, {"date": "2024-11-14", "close": 3.63, "volume": 1140579.0}, {"date": "2024-11-15", "close": 3.64, "volume": 1791235.0}, {"date": "2024-11-18", "close": 3.52, "volume": 1063750.0}, {"date": "2024-11-19", "close": 3.49, "volume": 910533.0}, {"date": "2024-11-20", "close": 3.44, "volume": 626519.0}, {"date": "2024-11-21", "close": 3.46, "volume": 922812.0}, {"date": "2024-11-22", "close": 3.51, "volume": 717354.0}, {"date": "2024-11-25", "close": 3.42, "volume": 2395682.0}, {"date": "2024-11-26", "close": 3.41, "volume": 608598.0}, {"date": "2024-11-27", "close": 3.47, "volume": 483162.0}, {"date": "2024-11-29", "close": 3.46, "volume": 315397.0}, {"date": "2024-12-02", "close": 3.46, "volume": 875459.0}, {"date": "2024-12-03", "close": 3.41, "volume": 559080.0}, {"date": "2024-12-04", "close": 3.74, "volume": 1304338.0}, {"date": "2024-12-05", "close": 3.63, "volume": 788331.0}, {"date": "2024-12-06", "close": 3.68, "volume": 483364.0}, {"date": "2024-12-09", "close": 3.68, "volume": 489739.0}, {"date": "2024-12-10", "close": 3.76, "volume": 706779.0}, {"date": "2024-12-11", "close": 3.64, "volume": 639441.0}, {"date": "2024-12-12", "close": 3.56, "volume": 661401.0}, {"date": "2024-12-13", "close": 3.48, "volume": 565594.0}, {"date": "2024-12-16", "close": 3.55, "volume": 545252.0}, {"date": "2024-12-17", "close": 3.46, "volume": 1187750.0}, {"date": "2024-12-18", "close": 3.19, "volume": 992761.0}, {"date": "2024-12-19", "close": 3.21, "volume": 754546.0}, {"date": "2024-12-20", "close": 3.21, "volume": 2993698.0}, {"date": "2024-12-23", "close": 3.19, "volume": 722268.0}, {"date": "2024-12-24", "close": 3.18, "volume": 370783.0}, {"date": "2024-12-26", "close": 3.19, "volume": 788075.0}, {"date": "2024-12-27", "close": 3.21, "volume": 831166.0}, {"date": "2024-12-30", "close": 3.2, "volume": 1178115.0}, {"date": "2024-12-31", "close": 3.27, "volume": 727427.0}, {"date": "2025-01-02", "close": 3.29, "volume": 551953.0}, {"date": "2025-01-03", "close": 3.42, "volume": 629575.0}, {"date": "2025-01-06", "close": 3.27, "volume": 629056.0}, {"date": "2025-01-07", "close": 3.41, "volume": 1595621.0}, {"date": "2025-01-08", "close": 3.35, "volume": 920372.0}, {"date": "2025-01-10", "close": 3.29, "volume": 836736.0}, {"date": "2025-01-13", "close": 3.35, "volume": 1059672.0}, {"date": "2025-01-14", "close": 3.18, "volume": 751142.0}, {"date": "2025-01-15", "close": 3.28, "volume": 716243.0}, {"date": "2025-01-16", "close": 3.22, "volume": 721299.0}, {"date": "2025-01-17", "close": 3.2, "volume": 610726.0}, {"date": "2025-01-21", "close": 3.21, "volume": 481149.0}, {"date": "2025-01-22", "close": 3.22, "volume": 377756.0}, {"date": "2025-01-23", "close": 3.34, "volume": 876945.0}, {"date": "2025-01-24", "close": 3.32, "volume": 412235.0}, {"date": "2025-01-27", "close": 3.43, "volume": 956215.0}, {"date": "2025-01-28", "close": 3.35, "volume": 392883.0}, {"date": "2025-01-29", "close": 3.38, "volume": 567966.0}, {"date": "2025-01-30", "close": 3.3, "volume": 366663.0}, {"date": "2025-01-31", "close": 3.33, "volume": 701758.0}, {"date": "2025-02-03", "close": 3.28, "volume": 720145.0}, {"date": "2025-02-04", "close": 3.36, "volume": 695214.0}, {"date": "2025-02-05", "close": 3.59, "volume": 1125733.0}, {"date": "2025-02-06", "close": 3.41, "volume": 1134862.0}, {"date": "2025-02-07", "close": 3.43, "volume": 734897.0}, {"date": "2025-02-10", "close": 3.33, "volume": 398969.0}, {"date": "2025-02-11", "close": 3.31, "volume": 363297.0}, {"date": "2025-02-12", "close": 3.31, "volume": 317880.0}, {"date": "2025-02-13", "close": 3.3, "volume": 492006.0}, {"date": "2025-02-14", "close": 3.29, "volume": 426809.0}, {"date": "2025-02-18", "close": 3.36, "volume": 1030903.0}, {"date": "2025-02-19", "close": 3.39, "volume": 630456.0}, {"date": "2025-02-20", "close": 3.44, "volume": 499678.0}, {"date": "2025-02-21", "close": 3.42, "volume": 960067.0}, {"date": "2025-02-24", "close": 3.34, "volume": 578560.0}, {"date": "2025-02-25", "close": 3.45, "volume": 3532123.0}, {"date": "2025-02-26", "close": 3.44, "volume": 1387542.0}, {"date": "2025-02-27", "close": 3.37, "volume": 1390053.0}, {"date": "2025-02-28", "close": 3.45, "volume": 1002516.0}, {"date": "2025-03-03", "close": 3.42, "volume": 1310803.0}, {"date": "2025-03-04", "close": 3.39, "volume": 1088295.0}, {"date": "2025-03-05", "close": 3.46, "volume": 862359.0}, {"date": "2025-03-06", "close": 3.37, "volume": 1313961.0}, {"date": "2025-03-07", "close": 3.31, "volume": 1191925.0}, {"date": "2025-03-10", "close": 3.11, "volume": 1050675.0}, {"date": "2025-03-11", "close": 3.06, "volume": 804872.0}, {"date": "2025-03-12", "close": 3.19, "volume": 785473.0}, {"date": "2025-03-13", "close": 3.32, "volume": 1316040.0}, {"date": "2025-03-14", "close": 3.3, "volume": 707417.0}, {"date": "2025-03-17", "close": 3.28, "volume": 556164.0}, {"date": "2025-03-18", "close": 3.2, "volume": 557926.0}, {"date": "2025-03-19", "close": 3.31, "volume": 594870.0}, {"date": "2025-03-20", "close": 3.31, "volume": 834368.0}, {"date": "2025-03-21", "close": 3.28, "volume": 1840328.0}, {"date": "2025-03-24", "close": 3.39, "volume": 749574.0}, {"date": "2025-03-25", "close": 3.37, "volume": 680733.0}, {"date": "2025-03-26", "close": 3.35, "volume": 653402.0}, {"date": "2025-03-27", "close": 3.27, "volume": 1448073.0}, {"date": "2025-03-28", "close": 3.5, "volume": 1444569.0}, {"date": "2025-03-31", "close": 3.49, "volume": 1395579.0}, {"date": "2025-04-01", "close": 3.48, "volume": 1358881.0}, {"date": "2025-04-02", "close": 3.51, "volume": 1316371.0}, {"date": "2025-04-03", "close": 3.51, "volume": 1770562.0}, {"date": "2025-04-04", "close": 3.23, "volume": 1537723.0}, {"date": "2025-04-07", "close": 3.005, "volume": 1852424.0}, {"date": "2025-04-08", "close": 2.88, "volume": 1215739.0}, {"date": "2025-04-09", "close": 3.17, "volume": 2695729.0}, {"date": "2025-04-10", "close": 3.12, "volume": 1482693.0}, {"date": "2025-04-11", "close": 3.14, "volume": 912062.0}, {"date": "2025-04-14", "close": 3.28, "volume": 1245043.0}, {"date": "2025-04-15", "close": 3.16, "volume": 1054353.0}, {"date": "2025-04-16", "close": 3.06, "volume": 1123210.0}, {"date": "2025-04-17", "close": 3.15, "volume": 744826.0}, {"date": "2025-04-21", "close": 3.21, "volume": 1014526.0}, {"date": "2025-04-22", "close": 3.19, "volume": 652932.0}, {"date": "2025-04-23", "close": 3.24, "volume": 544026.0}, {"date": "2025-04-24", "close": 3.34, "volume": 774783.0}, {"date": "2025-04-25", "close": 3.29, "volume": 536892.0}, {"date": "2025-04-28", "close": 3.34, "volume": 625357.0}, {"date": "2025-04-29", "close": 3.41, "volume": 950035.0}, {"date": "2025-04-30", "close": 3.55, "volume": 1144205.0}, {"date": "2025-05-01", "close": 3.61, "volume": 1002502.0}, {"date": "2025-05-02", "close": 3.59, "volume": 866083.0}, {"date": "2025-05-05", "close": 3.51, "volume": 1079005.0}, {"date": "2025-05-06", "close": 3.32, "volume": 821066.0}, {"date": "2025-05-07", "close": 3.29, "volume": 1106416.0}, {"date": "2025-05-08", "close": 3.3, "volume": 928949.0}, {"date": "2025-05-09", "close": 3.23, "volume": 640237.0}, {"date": "2025-05-12", "close": 3.35, "volume": 834314.0}, {"date": "2025-05-13", "close": 3.19, "volume": 643534.0}, {"date": "2025-05-14", "close": 3.16, "volume": 805975.0}, {"date": "2025-05-15", "close": 3.12, "volume": 950376.0}, {"date": "2025-05-16", "close": 3.08, "volume": 1052601.0}, {"date": "2025-05-19", "close": 3.13, "volume": 611685.0}, {"date": "2025-05-20", "close": 3.21, "volume": 756281.0}, {"date": "2025-05-21", "close": 3.17, "volume": 1102676.0}, {"date": "2025-05-22", "close": 3.22, "volume": 779781.0}, {"date": "2025-05-23", "close": 3.22, "volume": 532467.0}, {"date": "2025-05-27", "close": 3.45, "volume": 1119900.0}, {"date": "2025-05-28", "close": 3.41, "volume": 727878.0}, {"date": "2025-05-29", "close": 3.44, "volume": 881382.0}, {"date": "2025-05-30", "close": 3.36, "volume": 635966.0}, {"date": "2025-06-02", "close": 3.36, "volume": 551419.0}, {"date": "2025-06-03", "close": 3.45, "volume": 458153.0}, {"date": "2025-06-04", "close": 3.41, "volume": 530321.0}, {"date": "2025-06-05", "close": 3.4, "volume": 685817.0}, {"date": "2025-06-06", "close": 3.48, "volume": 557512.0}, {"date": "2025-06-09", "close": 3.51, "volume": 471519.0}, {"date": "2025-06-10", "close": 3.55, "volume": 491710.0}, {"date": "2025-06-11", "close": 3.5, "volume": 471175.0}, {"date": "2025-06-12", "close": 3.58, "volume": 541720.0}, {"date": "2025-06-13", "close": 3.53, "volume": 515440.0}, {"date": "2025-06-16", "close": 3.58, "volume": 752224.0}, {"date": "2025-06-17", "close": 3.45, "volume": 686518.0}, {"date": "2025-06-18", "close": 3.47, "volume": 444353.0}, {"date": "2025-06-20", "close": 3.43, "volume": 1018142.0}, {"date": "2025-06-23", "close": 3.41, "volume": 1070943.0}, {"date": "2025-06-24", "close": 3.37, "volume": 1807665.0}, {"date": "2025-06-25", "close": 3.34, "volume": 618273.0}, {"date": "2025-06-26", "close": 3.2, "volume": 1713928.0}, {"date": "2025-06-27", "close": 3.13, "volume": 1839167.0}, {"date": "2025-06-30", "close": 3.09, "volume": 1126051.0}, {"date": "2025-07-01", "close": 3.18, "volume": 892801.0}, {"date": "2025-07-02", "close": 3.19, "volume": 599655.0}, {"date": "2025-07-03", "close": 3.24, "volume": 354262.0}, {"date": "2025-07-07", "close": 3.14, "volume": 609003.0}, {"date": "2025-07-08", "close": 3.18, "volume": 544025.0}, {"date": "2025-07-09", "close": 3.34, "volume": 1167935.0}, {"date": "2025-07-10", "close": 3.28, "volume": 859973.0}, {"date": "2025-07-11", "close": 3.17, "volume": 1124597.0}, {"date": "2025-07-14", "close": 3.24, "volume": 660576.0}, {"date": "2025-07-15", "close": 3.13, "volume": 569272.0}, {"date": "2025-07-16", "close": 3.13, "volume": 1073009.0}, {"date": "2025-07-17", "close": 3.14, "volume": 774102.0}, {"date": "2025-07-18", "close": 3.13, "volume": 894110.0}, {"date": "2025-07-21", "close": 3.14, "volume": 485865.0}, {"date": "2025-07-22", "close": 3.15, "volume": 410441.0}, {"date": "2025-07-23", "close": 3.23, "volume": 614325.0}, {"date": "2025-07-24", "close": 3.24, "volume": 466090.0}, {"date": "2025-07-25", "close": 3.22, "volume": 420860.0}, {"date": "2025-07-28", "close": 3.35, "volume": 764171.0}, {"date": "2025-07-29", "close": 3.3, "volume": 456730.0}, {"date": "2025-07-30", "close": 3.3, "volume": 618324.0}, {"date": "2025-07-31", "close": 3.28, "volume": 730633.0}, {"date": "2025-08-01", "close": 3.27, "volume": 554677.0}, {"date": "2025-08-04", "close": 3.34, "volume": 521517.0}, {"date": "2025-08-05", "close": 3.41, "volume": 942410.0}, {"date": "2025-08-06", "close": 3.47, "volume": 1301475.0}, {"date": "2025-08-07", "close": 3.4, "volume": 590230.0}, {"date": "2025-08-08", "close": 3.4, "volume": 637121.0}, {"date": "2025-08-11", "close": 3.35, "volume": 422149.0}, {"date": "2025-08-12", "close": 3.4, "volume": 641827.0}, {"date": "2025-08-13", "close": 3.37, "volume": 760429.0}, {"date": "2025-08-14", "close": 3.37, "volume": 496348.0}, {"date": "2025-08-15", "close": 3.365, "volume": 762462.0}, {"date": "2025-08-18", "close": 3.38, "volume": 767449.0}, {"date": "2025-08-19", "close": 3.49, "volume": 922003.0}, {"date": "2025-08-20", "close": 3.49, "volume": 959306.0}, {"date": "2025-08-21", "close": 3.58, "volume": 977380.0}, {"date": "2025-08-22", "close": 3.59, "volume": 903477.0}, {"date": "2025-08-25", "close": 3.5, "volume": 554367.0}, {"date": "2025-08-26", "close": 3.65, "volume": 2385984.0}, {"date": "2025-08-27", "close": 3.65, "volume": 748287.0}, {"date": "2025-08-28", "close": 3.67, "volume": 589299.0}, {"date": "2025-08-29", "close": 3.71, "volume": 766987.0}, {"date": "2025-09-02", "close": 3.82, "volume": 2650009.0}, {"date": "2025-09-03", "close": 3.93, "volume": 1030204.0}, {"date": "2025-09-04", "close": 4.01, "volume": 1046769.0}, {"date": "2025-09-05", "close": 4.2, "volume": 2833764.0}, {"date": "2025-09-08", "close": 4.09, "volume": 989837.0}, {"date": "2025-09-09", "close": 4.33, "volume": 2858014.0}, {"date": "2025-09-10", "close": 4.62, "volume": 2608556.0}, {"date": "2025-09-11", "close": 4.9, "volume": 5051456.0}, {"date": "2025-09-12", "close": 4.46, "volume": 1689712.0}, {"date": "2025-09-15", "close": 4.53, "volume": 968331.0}, {"date": "2025-09-16", "close": 4.4, "volume": 1011920.0}, {"date": "2025-09-17", "close": 4.43, "volume": 1083598.0}, {"date": "2025-09-18", "close": 4.42, "volume": 984678.0}, {"date": "2025-09-19", "close": 4.25, "volume": 2309492.0}, {"date": "2025-09-22", "close": 4.43, "volume": 1171040.0}, {"date": "2025-09-23", "close": 4.46, "volume": 1007929.0}, {"date": "2025-09-24", "close": 4.49, "volume": 822949.0}, {"date": "2025-09-25", "close": 4.32, "volume": 633435.0}, {"date": "2025-09-26", "close": 4.41, "volume": 610894.0}, {"date": "2025-09-29", "close": 4.46, "volume": 849193.0}, {"date": "2025-09-30", "close": 4.54, "volume": 1245681.0}, {"date": "2025-10-01", "close": 4.59, "volume": 1316217.0}, {"date": "2025-10-02", "close": 4.49, "volume": 730991.0}, {"date": "2025-10-03", "close": 4.38, "volume": 892436.0}, {"date": "2025-10-06", "close": 4.34, "volume": 910913.0}, {"date": "2025-10-07", "close": 4.29, "volume": 1096814.0}, {"date": "2025-10-08", "close": 4.18, "volume": 751562.0}, {"date": "2025-10-09", "close": 4.27, "volume": 1220486.0}, {"date": "2025-10-10", "close": 4.11, "volume": 758547.0}, {"date": "2025-10-13", "close": 4.28, "volume": 716784.0}, {"date": "2025-10-14", "close": 4.24, "volume": 1181670.0}, {"date": "2025-10-15", "close": 4.47, "volume": 824439.0}, {"date": "2025-10-16", "close": 4.51, "volume": 1669624.0}, {"date": "2025-10-17", "close": 4.41, "volume": 812224.0}, {"date": "2025-10-20", "close": 4.55, "volume": 838669.0}, {"date": "2025-10-21", "close": 4.48, "volume": 607231.0}, {"date": "2025-10-22", "close": 4.43, "volume": 693798.0}, {"date": "2025-10-23", "close": 4.28, "volume": 709475.0}, {"date": "2025-10-24", "close": 4.36, "volume": 786875.0}, {"date": "2025-10-27", "close": 4.47, "volume": 929914.0}, {"date": "2025-10-28", "close": 4.58, "volume": 689169.0}, {"date": "2025-10-29", "close": 4.61, "volume": 1183471.0}, {"date": "2025-10-30", "close": 4.84, "volume": 1842062.0}, {"date": "2025-10-31", "close": 4.73, "volume": 808757.0}, {"date": "2025-11-03", "close": 4.58, "volume": 907541.0}, {"date": "2025-11-04", "close": 4.5, "volume": 692112.0}, {"date": "2025-11-05", "close": 4.61, "volume": 988248.0}, {"date": "2025-11-06", "close": 4.44, "volume": 935738.0}, {"date": "2025-11-07", "close": 4.5, "volume": 823589.0}, {"date": "2025-11-10", "close": 4.59, "volume": 998277.0}, {"date": "2025-11-11", "close": 4.71, "volume": 1192171.0}, {"date": "2025-11-12", "close": 4.84, "volume": 972878.0}, {"date": "2025-11-13", "close": 4.56, "volume": 1526736.0}, {"date": "2025-11-14", "close": 4.52, "volume": 877940.0}, {"date": "2025-11-17", "close": 4.54, "volume": 1100498.0}, {"date": "2025-11-18", "close": 4.45, "volume": 794353.0}, {"date": "2025-11-19", "close": 4.27, "volume": 2844004.0}, {"date": "2025-11-20", "close": 4.2, "volume": 1416503.0}, {"date": "2025-11-21", "close": 4.31, "volume": 801440.0}, {"date": "2025-11-24", "close": 4.27, "volume": 1500423.0}, {"date": "2025-11-25", "close": 4.32, "volume": 555494.0}, {"date": "2025-11-26", "close": 4.41, "volume": 894178.0}, {"date": "2025-11-28", "close": 4.41, "volume": 396756.0}, {"date": "2025-12-01", "close": 4.21, "volume": 772948.0}, {"date": "2025-12-02", "close": 4.17, "volume": 914733.0}, {"date": "2025-12-03", "close": 4.43, "volume": 2005858.0}, {"date": "2025-12-04", "close": 4.41, "volume": 808835.0}, {"date": "2025-12-05", "close": 4.42, "volume": 730517.0}, {"date": "2025-12-08", "close": 4.52, "volume": 770771.0}, {"date": "2025-12-09", "close": 4.46, "volume": 582380.0}, {"date": "2025-12-10", "close": 4.59, "volume": 1012420.0}, {"date": "2025-12-11", "close": 4.67, "volume": 1453799.0}, {"date": "2025-12-12", "close": 4.71, "volume": 1570406.0}, {"date": "2025-12-15", "close": 4.95, "volume": 2245155.0}, {"date": "2025-12-16", "close": 4.59, "volume": 1740749.0}, {"date": "2025-12-17", "close": 4.64, "volume": 1358596.0}, {"date": "2025-12-18", "close": 4.54, "volume": 831492.0}, {"date": "2025-12-19", "close": 4.43, "volume": 4248901.0}, {"date": "2025-12-22", "close": 4.72, "volume": 1199442.0}, {"date": "2025-12-23", "close": 4.68, "volume": 845068.0}, {"date": "2025-12-24", "close": 4.79, "volume": 770130.0}, {"date": "2025-12-26", "close": 4.78, "volume": 600277.0}, {"date": "2025-12-29", "close": 4.72, "volume": 542166.0}, {"date": "2025-12-30", "close": 4.62, "volume": 939976.0}, {"date": "2025-12-31", "close": 4.81, "volume": 3069761.0}, {"date": "2026-01-02", "close": 4.77, "volume": 1611423.0}, {"date": "2026-01-05", "close": 4.71, "volume": 800059.0}, {"date": "2026-01-06", "close": 4.79, "volume": 1169073.0}, {"date": "2026-01-07", "close": 4.88, "volume": 1572447.0}, {"date": "2026-01-08", "close": 4.65, "volume": 1369625.0}, {"date": "2026-01-09", "close": 4.62, "volume": 902026.0}, {"date": "2026-01-12", "close": 4.5, "volume": 1010000.0}, {"date": "2026-01-13", "close": 4.74, "volume": 1032563.0}, {"date": "2026-01-14", "close": 4.78, "volume": 710897.0}, {"date": "2026-01-15", "close": 4.7, "volume": 665926.0}, {"date": "2026-01-16", "close": 4.06, "volume": 8517796.0}, {"date": "2026-01-20", "close": 4.205, "volume": 2574369.0}, {"date": "2026-01-21", "close": 4.14, "volume": 1290350.0}, {"date": "2026-01-22", "close": 4.16, "volume": 835263.0}, {"date": "2026-01-23", "close": 4.06, "volume": 1143005.0}, {"date": "2026-01-26", "close": 4.08, "volume": 700628.0}, {"date": "2026-01-27", "close": 4.16, "volume": 648344.0}, {"date": "2026-01-28", "close": 4.14, "volume": 1197144.0}, {"date": "2026-01-29", "close": 4.13, "volume": 674412.0}, {"date": "2026-01-30", "close": 4.13, "volume": 886069.0}, {"date": "2026-02-02", "close": 4.39, "volume": 5303082.0}, {"date": "2026-02-03", "close": 4.11, "volume": 3267089.0}, {"date": "2026-02-04", "close": 3.88, "volume": 1124112.0}, {"date": "2026-02-05", "close": 3.67, "volume": 1607762.0}, {"date": "2026-02-06", "close": 3.84, "volume": 2563374.0}, {"date": "2026-02-09", "close": 4.05, "volume": 2315717.0}, {"date": "2026-02-10", "close": 4.16, "volume": 3180231.0}, {"date": "2026-02-11", "close": 4.16, "volume": 1369208.0}, {"date": "2026-02-12", "close": 4.01, "volume": 2033485.0}, {"date": "2026-02-13", "close": 3.98, "volume": 1041107.0}, {"date": "2026-02-17", "close": 4.17, "volume": 3246911.0}, {"date": "2026-02-18", "close": 4.13, "volume": 1645813.0}, {"date": "2026-02-19", "close": 4.24, "volume": 1982947.0}, {"date": "2026-02-20", "close": 4.27, "volume": 1330859.0}, {"date": "2026-02-23", "close": 4.39, "volume": 1126925.0}, {"date": "2026-02-24", "close": 4.46, "volume": 1237744.0}, {"date": "2026-02-25", "close": 4.6, "volume": 1706956.0}, {"date": "2026-02-26", "close": 4.7, "volume": 885218.0}, {"date": "2026-02-27", "close": 4.66, "volume": 2145091.0}, {"date": "2026-03-02", "close": 4.67, "volume": 1511084.0}, {"date": "2026-03-03", "close": 4.69, "volume": 7846167.0}, {"date": "2026-03-04", "close": 4.75, "volume": 11859050.0}, {"date": "2026-03-05", "close": 4.7, "volume": 2547323.0}, {"date": "2026-03-06", "close": 4.53, "volume": 3371992.0}, {"date": "2026-03-09", "close": 4.72, "volume": 3790455.0}, {"date": "2026-03-10", "close": 4.71, "volume": 2201555.0}, {"date": "2026-03-11", "close": 4.72, "volume": 1512363.0}, {"date": "2026-03-12", "close": 4.32, "volume": 3990165.0}, {"date": "2026-03-13", "close": 4.26, "volume": 1496660.0}, {"date": "2026-03-16", "close": 4.36, "volume": 1780841.0}, {"date": "2026-03-17", "close": 4.36, "volume": 1354380.0}, {"date": "2026-03-18", "close": 4.25, "volume": 1309152.0}, {"date": "2026-03-19", "close": 4.37, "volume": 1769323.0}, {"date": "2026-03-20", "close": 4.24, "volume": 3729194.0}, {"date": "2026-03-23", "close": 4.42, "volume": 7626047.0}, {"date": "2026-03-24", "close": 4.31, "volume": 1556479.0}, {"date": "2026-03-25", "close": 4.53, "volume": 2547915.0}, {"date": "2026-03-26", "close": 4.45, "volume": 1730761.0}, {"date": "2026-03-27", "close": 4.29, "volume": 1383401.0}, {"date": "2026-03-30", "close": 4.3, "volume": 1117270.0}, {"date": "2026-03-31", "close": 4.5, "volume": 2063276.0}, {"date": "2026-04-01", "close": 4.52, "volume": 1197863.0}, {"date": "2026-04-02", "close": 4.48, "volume": 612471.0}, {"date": "2026-04-06", "close": 4.46, "volume": 696186.0}, {"date": "2026-04-07", "close": 4.46, "volume": 841289.0}, {"date": "2026-04-08", "close": 4.38, "volume": 1967820.0}, {"date": "2026-04-09", "close": 4.3, "volume": 1863126.0}, {"date": "2026-04-10", "close": 4.15, "volume": 2674331.0}, {"date": "2026-04-13", "close": 4.37, "volume": 1391807.0}, {"date": "2026-04-14", "close": 4.35, "volume": 1360447.0}, {"date": "2026-04-15", "close": 4.48, "volume": 3280159.0}, {"date": "2026-04-16", "close": 4.68, "volume": 2225178.0}, {"date": "2026-04-17", "close": 4.72, "volume": 1052579.0}, {"date": "2026-04-20", "close": 4.6, "volume": 874100.0}, {"date": "2026-04-21", "close": 4.43, "volume": 914685.0}, {"date": "2026-04-22", "close": 4.43, "volume": 938960.0}, {"date": "2026-04-23", "close": 4.25, "volume": 4998949.0}, {"date": "2026-04-24", "close": 4.2, "volume": 8004097.0}, {"date": "2026-04-27", "close": 4.28, "volume": 5061317.0}, {"date": "2026-04-28", "close": 4.15, "volume": 1282448.0}, {"date": "2026-04-29", "close": 4.13, "volume": 1263824.0}, {"date": "2026-04-30", "close": 4.2, "volume": 797453.0}, {"date": "2026-05-01", "close": 4.32, "volume": 922025.0}, {"date": "2026-05-04", "close": 4.39, "volume": 876960.0}, {"date": "2026-05-05", "close": 4.4, "volume": 499349.0}, {"date": "2026-05-06", "close": 4.42, "volume": 1008824.0}, {"date": "2026-05-07", "close": 4.35, "volume": 923932.0}, {"date": "2026-05-08", "close": 4.34, "volume": 752853.0}, {"date": "2026-05-11", "close": 4.39, "volume": 767300.0}, {"date": "2026-05-12", "close": 4.31, "volume": 1026002.0}, {"date": "2026-05-13", "close": 4.31, "volume": 1575792.0}, {"date": "2026-05-14", "close": 4.35, "volume": 926160.0}, {"date": "2026-05-15", "close": 4.24, "volume": 1410840.0}, {"date": "2026-05-18", "close": 4.17, "volume": 911446.0}, {"date": "2026-05-19", "close": 4.2, "volume": 868990.0}, {"date": "2026-05-20", "close": 4.37, "volume": 2400620.0}, {"date": "2026-05-21", "close": 4.44, "volume": 2357771.0}, {"date": "2026-05-22", "close": 4.35, "volume": 847356.0}, {"date": "2026-05-26", "close": 4.64, "volume": 2327237.0}, {"date": "2026-05-27", "close": 4.64, "volume": 3673398.0}, {"date": "2026-05-28", "close": 4.6, "volume": 1029313.0}, {"date": "2026-05-29", "close": 4.56, "volume": 2383772.0}, {"date": "2026-06-01", "close": 4.48, "volume": 841417.0}, {"date": "2026-06-02", "close": 4.26, "volume": 1750139.0}, {"date": "2026-06-03", "close": 4.35, "volume": 1730023.0}, {"date": "2026-06-04", "close": 4.35, "volume": 732411.0}, {"date": "2026-06-05", "close": 4.25, "volume": 1124772.0}, {"date": "2026-06-08", "close": 4.24, "volume": 747564.0}, {"date": "2026-06-09", "close": 4.25, "volume": 1072507.0}, {"date": "2026-06-10", "close": 4.12, "volume": 1965971.0}, {"date": "2026-06-11", "close": 4.29, "volume": 1895999.0}, {"date": "2026-06-12", "close": 4.26, "volume": 1011472.0}, {"date": "2026-06-15", "close": 4.32, "volume": 1097053.0}, {"date": "2026-06-16", "close": 4.39, "volume": 1104229.0}, {"date": "2026-06-17", "close": 4.43, "volume": 2031638.0}, {"date": "2026-06-18", "close": 4.55, "volume": 5045877.0}, {"date": "2026-06-22", "close": 4.52, "volume": 5301267.0}, {"date": "2026-06-23", "close": 4.45, "volume": 3493863.0}, {"date": "2026-06-24", "close": 4.46, "volume": 2914901.0}, {"date": "2026-06-25", "close": 4.41, "volume": 2768907.0}, {"date": "2026-06-26", "close": 4.58, "volume": 6802442.0}, {"date": "2026-06-29", "close": 4.68, "volume": 2503968.0}, {"date": "2026-06-30", "close": 4.8, "volume": 3372896.0}, {"date": "2026-07-01", "close": 4.73, "volume": 2987226.0}, {"date": "2026-07-02", "close": 4.87, "volume": 2607717.0}, {"date": "2026-07-06", "close": 4.97, "volume": 2815071.0}, {"date": "2026-07-07", "close": 5.18, "volume": 5090023.0}, {"date": "2026-07-08", "close": 5.22, "volume": 3068879.0}, {"date": "2026-07-09", "close": 5.14, "volume": 2934050.0}, {"date": "2026-07-10", "close": 4.8, "volume": 2950661.0}, {"date": "2026-07-13", "close": 4.665, "volume": 1350318.0}, {"date": "2026-07-14", "close": 4.61, "volume": 1685534.0}, {"date": "2026-07-15", "close": 4.56, "volume": 1507577.0}, {"date": "2026-07-16", "close": 4.74, "volume": 2895967.0}, {"date": "2026-07-17", "close": 4.56, "volume": 1602640.0}, {"date": "2026-07-20", "close": 4.41, "volume": 1818009.0}, {"date": "2026-07-21", "close": 4.52, "volume": 2217447.0}, {"date": "2026-07-22", "close": 4.33, "volume": 1432483.0}, {"date": "2026-07-23", "close": 4.47, "volume": 1475494.0}, {"date": "2026-07-24", "close": 4.38, "volume": 876894.0}, {"date": "2026-07-27", "close": 4.41, "volume": 977802.0}, {"date": "2026-07-28", "close": 4.41, "volume": 633619.0}, {"date": "2026-07-29", "close": 4.29, "volume": 2077601.0}, {"date": "2026-07-30", "close": 4.41, "volume": 786236.0}, {"date": "2026-07-31", "close": 4.34, "volume": 1167946.0}, {"date": "2026-08-03", "close": 4.36, "volume": 1421329.0}, {"date": "2026-08-04", "close": 4.42, "volume": 958756.0}, {"date": "2026-08-05", "close": 4.62, "volume": 1704821.0}, {"date": "2026-08-06", "close": 4.54, "volume": 1265755.0}, {"date": "2026-08-07", "close": 4.63, "volume": 796104.0}, {"date": "2026-08-10", "close": 4.59, "volume": 969215.0}, {"date": "2026-08-11", "close": 4.67, "volume": 1047786.0}, {"date": "2026-08-12", "close": 4.59, "volume": 1399244.0}, {"date": "2026-08-13", "close": 4.58, "volume": 1390161.0}, {"date": "2026-08-14", "close": 4.67, "volume": 1438732.0}, {"date": "2026-08-17", "close": 4.71, "volume": 1388214.0}, {"date": "2026-08-18", "close": 4.84, "volume": 1446205.0}, {"date": "2026-08-19", "close": 4.98, "volume": 3428246.0}, {"date": "2026-08-20", "close": 4.77, "volume": 1273749.0}, {"date": "2026-08-21", "close": 5.21, "volume": 18070380.0}, {"date": "2026-08-24", "close": 5.2, "volume": 18141090.0}, {"date": "2026-08-25", "close": 5.2, "volume": 8912995.0}, {"date": "2026-08-26", "close": 5.19, "volume": 4596779.0}, {"date": "2026-08-27", "close": 5.17, "volume": 3580023.0}, {"date": "2026-08-28", "close": 5.07, "volume": 4768968.0}, {"date": "2026-08-31", "close": 5.08, "volume": 3562201.0}, {"date": "2026-09-01", "close": 5.09, "volume": 2610125.0}, {"date": "2026-09-02", "close": 5.1, "volume": 2975766.0}, {"date": "2026-09-03", "close": 5.12, "volume": 3226789.0}, {"date": "2026-09-04", "close": 5.15, "volume": 5198303.0}, {"date": "2026-09-08", "close": 5.18, "volume": 5291491.0}, {"date": "2026-09-09", "close": 5.17, "volume": 5507428.0}, {"date": "2026-09-10", "close": 5.12, "volume": 2449553.0}, {"date": "2026-09-11", "close": 5.12, "volume": 1850049.0}, {"date": "2026-09-14", "close": 5.13, "volume": 3803289.0}, {"date": "2026-09-15", "close": 5.06, "volume": 4052465.0}, {"date": "2026-09-16", "close": 5.05, "volume": 4009390.0}, {"date": "2026-09-17", "close": 5.07, "volume": 2715014.0}, {"date": "2026-09-18", "close": 5.01, "volume": 6458529.0}, {"date": "2026-09-21", "close": 5.0, "volume": 4562773.0}, {"date": "2026-09-22", "close": 5.01, "volume": 10494040.0}, {"date": "2026-09-23", "close": 4.85, "volume": 10842010.0}, {"date": "2026-09-24", "close": 4.88, "volume": 6262978.0}, {"date": "2026-09-25", "close": 4.85, "volume": 16881130.0}, {"date": "2026-09-28", "close": 4.86, "volume": 11669570.0}, {"date": "2026-09-29", "close": 4.69, "volume": 17557070.0}, {"date": "2026-09-30", "close": 4.78, "volume": 16876020.0}, {"date": "2026-10-01", "close": 4.56, "volume": 16120400.0}, {"date": "2026-10-02", "close": 4.45, "volume": 8987366.0}, {"date": "2026-10-05", "close": 4.67, "volume": 6183039.0}, {"date": "2026-10-06", "close": 4.48, "volume": 8259928.0}, {"date": "2026-10-07", "close": 4.29, "volume": 4790515.0}, {"date": "2026-10-08", "close": 4.18, "volume": 4854831.0}, {"date": "2026-10-09", "close": 4.22, "volume": 3146214.0}, {"date": "2026-10-12", "close": 4.15, "volume": 2342928.0}, {"date": "2026-10-13", "close": 4.11, "volume": 3481941.0}, {"date": "2026-10-14", "close": 4.19, "volume": 2433901.0}, {"date": "2026-10-15", "close": 4.29, "volume": 2276650.0}, {"date": "2026-10-16", "close": 4.22, "volume": 4541669.0}, {"date": "2026-10-19", "close": 4.23, "volume": 1959273.0}, {"date": "2026-10-20", "close": 4.33, "volume": 2114306.0}, {"date": "2026-10-21", "close": 4.18, "volume": 3026405.0}, {"date": "2026-10-22", "close": 4.21, "volume": 2464190.0}, {"date": "2026-10-23", "close": 4.2, "volume": 2029385.0}, {"date": "2026-10-26", "close": 4.2, "volume": 1405376.0}, {"date": "2026-10-27", "close": 4.29, "volume": 1622725.0}, {"date": "2026-10-28", "close": 4.32, "volume": 1342752.0}, {"date": "2026-10-29", "close": 4.28, "volume": 1209732.0}, {"date": "2026-10-30", "close": 4.21, "volume": 2526176.0}], "refreshing": false}