{"ticker": "ACHV", "overview": {"cik": "949858", "ticker": "ACHV", "name": "ACHIEVE LIFE SCIENCES, INC.", "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "sic": "2835", "announcements": [{"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001949846-26-000528", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-17", "title": "Form SCHEDULE 13G", "accession": "0000935836-26-000426", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-14", "title": "Material event", "accession": "0001193125-26-352229", "price_sensitive": true}, {"form": "424B5", "date": "2026-08-14", "title": "Prospectus", "accession": "0001193125-26-352154", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-13", "title": "Form SCHEDULE 13G", "accession": "0001274173-26-000193", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-11", "title": "Quarterly report", "accession": "0001193125-26-344624", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001193125-26-344571", "price_sensitive": true}, {"form": "4", "date": "2026-07-29", "title": "Insider transaction", "accession": "0001193125-26-324262", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "Insider transaction", "accession": "0001193125-26-324256", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "Insider transaction", "accession": "0001193125-26-324253", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "Insider transaction", "accession": "0001193125-26-324250", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "Insider transaction", "accession": "0001193125-26-324245", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "Insider transaction", "accession": "0001193125-26-324238", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "Insider transaction", "accession": "0001193125-26-324231", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-28", "title": "Form SCHEDULE 13G/A", "accession": "0000038777-26-000201", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-27", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002256", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-08", "title": "Form SCHEDULE 13G", "accession": "0001213900-26-076390", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-06", "title": "Material event", "accession": "0001193125-26-296174", "price_sensitive": true}, {"form": "ARS", "date": "2026-06-08", "title": "Form ARS", "accession": "0000949858-26-000007", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-08", "title": "Proxy statement", "accession": "0000949858-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0002107415-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001405253-26-000011", "price_sensitive": false}, {"form": "3", "date": "2026-06-02", "title": "Initial insider holdings", "accession": "0002107415-26-000003", "price_sensitive": false}, {"form": "3", "date": "2026-06-02", "title": "Initial insider holdings", "accession": "0001405253-26-000010", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-02", "title": "Material event", "accession": "0001193125-26-252624", "price_sensitive": true}]}, "description": "ACHIEVE LIFE SCIENCES, INC. trades as ACHV on the NASDAQ and is registered in the United States, classified under In Vitro & In Vivo Diagnostic Substances (SIC 2835). Privy Trades holds 130 insider filings for the company, from November 2022 to August 2026. Across those, 7 insiders disclosed 6 open-market purchases totalling $176.69K against 7 sales totalling $1.26M. The most recent filing on record is dated 19 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 6, "buy_sum": 176685.0, "sell_n": 7, "sell_sum": 1260173.2079999999, "net": -1083488.2079999999, "insiders": 7, "first_date": "2022-11-18", "last_date": "2026-08-19"}, "metrics": {"ticker": "ACHV", "has_prices": true, "as_of": "2026-08-07", "last": 6.65, "prev_close": 6.55, "change": 0.10000000000000053, "change_pct": 0.015267175572519165, "session_volume": 712555.0, "vwap_5": 6.51782169199166, "vwap_20": 6.283435180339827, "vwap_60": 5.728770948842735, "vwap_250": 4.667345676010405, "high_52w": 6.66, "low_52w": 2.65, "avg_volume_20": 1105105.3, "sessions": 400, "market_cap": {"value": 682682729.0500001, "shares": 102659057.0, "as_of": "2026-05-12", "form": "10-Q", "stale": false}}, "trades": [{"id": "0001193125-26-361182", "src": "INSIDERS", "ticker": "ACHV", "cik": "949858", "company": "ACHIEVE LIFE SCIENCES, INC.", "company_raw": "ACHIEVE LIFE SCIENCES, INC.", "who": "Richard Alistair Stewart", "who_key": "Stewart Richard Alistair", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 175176.61800000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Director sells $175K of ACHV", "source_url": "https://www.sec.gov/Archives/edgar/data/1713369/000119312526361182/0001193125-26-361182-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108948}, {"id": "13DG-0000935836-26-000426", "src": "13DG", "ticker": "ACHV", "cik": "949858", "company": "ACHIEVE LIFE SCIENCES, INC.", "company_raw": "ACHIEVE LIFE SCIENCES, INC.", "who": "Achieve LIFE Sciences, Inc.", "who_key": "ACHIEVE LIFE SCIENCES, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "ACHIEVE LIFE SCIENCES, INC. takes a 9.99% passive stake in ACHV", "source_url": "https://www.sec.gov/Archives/edgar/data/949858/0000935836-26-000426-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111828}, {"id": "13DG-0001274173-26-000193", "src": "13DG", "ticker": "ACHV", "cik": "949858", "company": "ACHIEVE LIFE SCIENCES, INC.", "company_raw": "ACHIEVE LIFE SCIENCES, INC.", "who": "Achieve LIFE Sciences, Inc.", "who_key": "ACHIEVE LIFE SCIENCES, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "ACHIEVE LIFE SCIENCES, INC. takes a 5.4% passive stake in ACHV", "source_url": "https://www.sec.gov/Archives/edgar/data/949858/0001274173-26-000193-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117588}, {"id": "0001193125-26-324250", "src": "INSIDERS", "ticker": "ACHV", "cik": "949858", "company": "ACHIEVE LIFE SCIENCES, INC.", "company_raw": "ACHIEVE LIFE SCIENCES, INC.", "who": "Reid Alexander Waldman", "who_key": "Waldman Reid Alexander", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Director files routine paperwork on ACHV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/949858/000119312526324250/0001193125-26-324250-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142068}, {"id": "0001193125-26-324256", "src": "INSIDERS", "ticker": "ACHV", "cik": "949858", "company": "ACHIEVE LIFE SCIENCES, INC.", "company_raw": "ACHIEVE LIFE SCIENCES, INC.", "who": "Christopher Nathan Martin", "who_key": "Martin Christopher Nathan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Director files routine paperwork on ACHV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/949858/000119312526324256/0001193125-26-324256-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142068}, {"id": "0001193125-26-324262", "src": "INSIDERS", "ticker": "ACHV", "cik": "949858", "company": "ACHIEVE LIFE SCIENCES, INC.", "company_raw": "ACHIEVE LIFE SCIENCES, INC.", "who": "Thomas Sellig", "who_key": "Sellig Thomas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Director files routine paperwork on ACHV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/949858/000119312526324262/0001193125-26-324262-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142068}, {"id": "0001193125-26-324253", "src": "INSIDERS", "ticker": "ACHV", "cik": "949858", "company": "ACHIEVE LIFE SCIENCES, INC.", "company_raw": "ACHIEVE LIFE SCIENCES, INC.", "who": "Aaron Royston", "who_key": "Royston Aaron", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Director files routine paperwork on ACHV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/949858/000119312526324253/0001193125-26-324253-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142068}, {"id": "0001193125-26-324231", "src": "INSIDERS", "ticker": "ACHV", "cik": "949858", "company": "ACHIEVE LIFE SCIENCES, INC.", "company_raw": "ACHIEVE LIFE SCIENCES, INC.", "who": "Nancy R. Phelan", "who_key": "Phelan Nancy R.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Director files routine paperwork on ACHV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/949858/000119312526324231/0001193125-26-324231-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142068}, {"id": "13DG-0002012383-26-002256", "src": "13DG", "ticker": "ACHV", "cik": "949858", "company": "ACHIEVE LIFE SCIENCES, INC.", "company_raw": "ACHIEVE LIFE SCIENCES, INC.", "who": "Achieve LIFE Sciences, Inc.", "who_key": "ACHIEVE LIFE SCIENCES, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "ACHIEVE LIFE SCIENCES, INC. takes a 5.1% passive stake in ACHV", "source_url": "https://www.sec.gov/Archives/edgar/data/949858/0002012383-26-002256-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142068}, {"id": "13DG-0001213900-26-076390", "src": "13DG", "ticker": "ACHV", "cik": "949858", "company": "ACHIEVE LIFE SCIENCES, INC.", "company_raw": "ACHIEVE LIFE SCIENCES, INC.", "who": "Achieve LIFE Sciences, Inc.", "who_key": "ACHIEVE LIFE SCIENCES, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "ACHIEVE LIFE SCIENCES, INC. takes a 1.8% passive stake in ACHV", "source_url": "https://www.sec.gov/Archives/edgar/data/949858/0001213900-26-076390-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-07-06", "mins": 172308}, {"id": "13DG-0000038777-26-000201", "src": "13DG", "ticker": "ACHV", "cik": "949858", "company": "ACHIEVE LIFE SCIENCES, INC.", "company_raw": "ACHIEVE LIFE SCIENCES, INC.", "who": "Achieve LIFE Sciences, Inc.", "who_key": "ACHIEVE LIFE SCIENCES, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "ACHIEVE LIFE SCIENCES, INC. moves to a 8.3% passive stake in ACHV", "source_url": "https://www.sec.gov/Archives/edgar/data/949858/0000038777-26-000201-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180948}, {"id": "0001405253-26-000011", "src": "INSIDERS", "ticker": "ACHV", "cik": "949858", "company": "ACHIEVE LIFE SCIENCES, INC.", "company_raw": "ACHIEVE LIFE SCIENCES, INC.", "who": "Jeffrey S. Farrow", "who_key": "Farrow Jeffrey S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Director files routine paperwork on ACHV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/949858/000140525326000011/0001405253-26-000011-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227028}, {"id": "0002107415-26-000004", "src": "INSIDERS", "ticker": "ACHV", "cik": "949858", "company": "ACHIEVE LIFE SCIENCES, INC.", "company_raw": "ACHIEVE LIFE SCIENCES, INC.", "who": "Reid Alexander Waldman", "who_key": "Waldman Reid Alexander", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Director files routine paperwork on ACHV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/949858/000210741526000004/0002107415-26-000004-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227028}, {"id": "0001193125-26-221774", "src": "INSIDERS", "ticker": "ACHV", "cik": "949858", "company": "ACHIEVE LIFE SCIENCES, INC.", "company_raw": "ACHIEVE LIFE SCIENCES, INC.", "who": "Christopher Nathan Martin", "who_key": "Martin Christopher Nathan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Director files routine paperwork on ACHV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/949858/000119312526221774/0001193125-26-221774-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252948}, {"id": "13DG-0000038777-26-000122", "src": "13DG", "ticker": "ACHV", "cik": "949858", "company": "ACHIEVE LIFE SCIENCES, INC.", "company_raw": "ACHIEVE LIFE SCIENCES, INC.", "who": "Achieve LIFE Sciences, Inc.", "who_key": "ACHIEVE LIFE SCIENCES, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "ACHIEVE LIFE SCIENCES, INC. moves to a 6.2% passive stake in ACHV", "source_url": "https://www.sec.gov/Archives/edgar/data/949858/0000038777-26-000122-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258708}, {"id": "13DG-0000905148-26-001871", "src": "13DG", "ticker": "ACHV", "cik": "949858", "company": "ACHIEVE LIFE SCIENCES, INC.", "company_raw": "ACHIEVE LIFE SCIENCES, INC.", "who": "Achieve LIFE Sciences, Inc.", "who_key": "ACHIEVE LIFE SCIENCES, INC.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "ACHIEVE LIFE SCIENCES, INC. takes an activist stake in ACHV \u2014 a 13D lands", "source_url": "https://www.sec.gov/Archives/edgar/data/949858/0000905148-26-001871-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273108}, {"id": "13DG-0001999371-26-009036", "src": "13DG", "ticker": "ACHV", "cik": "949858", "company": "ACHIEVE LIFE SCIENCES, INC.", "company_raw": "ACHIEVE LIFE SCIENCES, INC.", "who": "Achieve LIFE Sciences, Inc.", "who_key": "ACHIEVE LIFE SCIENCES, INC.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "ACHIEVE LIFE SCIENCES, INC. takes an activist stake in ACHV \u2014 a 13D lands", "source_url": "https://www.sec.gov/Archives/edgar/data/949858/0001999371-26-009036-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277428}, {"id": "13DG-0001104659-26-048793", "src": "13DG", "ticker": "ACHV", "cik": "949858", "company": "ACHIEVE LIFE SCIENCES, INC.", "company_raw": "ACHIEVE LIFE SCIENCES, INC.", "who": "Achieve LIFE Sciences, Inc.", "who_key": "ACHIEVE LIFE SCIENCES, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "ACHIEVE LIFE SCIENCES, INC. crosses 5% of ACHV (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/949858/0001104659-26-048793-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277428}, {"id": "13DG-0001231919-26-000406", "src": "13DG", "ticker": "ACHV", "cik": "949858", "company": "ACHIEVE LIFE SCIENCES, INC.", "company_raw": "ACHIEVE LIFE SCIENCES, INC.", "who": "Achieve LIFE Sciences, Inc.", "who_key": "ACHIEVE LIFE SCIENCES, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "ACHIEVE LIFE SCIENCES, INC. crosses 5% of ACHV (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/949858/0001231919-26-000406-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277428}, {"id": "13DG-0001738048-26-000040", "src": "13DG", "ticker": "ACHV", "cik": "949858", "company": "ACHIEVE LIFE SCIENCES, INC.", "company_raw": "ACHIEVE LIFE SCIENCES, INC.", "who": "Achieve LIFE Sciences, Inc.", "who_key": "ACHIEVE LIFE SCIENCES, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "ACHIEVE LIFE SCIENCES, INC. crosses 5% of ACHV (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/949858/0001738048-26-000040-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277428}, {"id": "0001193125-26-167418", "src": "INSIDERS", "ticker": "ACHV", "cik": "949858", "company": "ACHIEVE LIFE SCIENCES, INC.", "company_raw": "ACHIEVE LIFE SCIENCES, INC.", "who": "Andrew D. Goldberg", "who_key": "Goldberg Andrew D.", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "CEO files routine paperwork on ACHV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/949858/000119312526167418/0001193125-26-167418-index.htm", "trade_date": "2026-04-18", "timestamp": "2026-04-18", "mins": 286068}, {"id": "0001193125-25-311199", "src": "INSIDERS", "ticker": "ACHV", "cik": "949858", "company": "ACHIEVE LIFE SCIENCES, INC.", "company_raw": "ACHIEVE LIFE SCIENCES, INC.", "who": "Erik Atkisson", "who_key": "Atkisson Erik", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "C-suite exec files routine paperwork on ACHV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/949858/000119312525311199/0001193125-25-311199-index.htm", "trade_date": "2025-12-04", "timestamp": "2025-12-04", "mins": 480468}, {"id": "0001193125-25-230324", "src": "INSIDERS", "ticker": "ACHV", "cik": "949858", "company": "ACHIEVE LIFE SCIENCES, INC.", "company_raw": "ACHIEVE LIFE SCIENCES, INC.", "who": "Craig Donnelly", "who_key": "Donnelly Craig", "role": "Chief Operations Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "C-suite exec files routine paperwork on ACHV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/949858/000119312525230324/0001193125-25-230324-index.htm", "trade_date": "2025-10-01", "timestamp": "2025-10-01", "mins": 572628}, {"id": "0001193125-25-211392", "src": "INSIDERS", "ticker": "ACHV", "cik": "949858", "company": "ACHIEVE LIFE SCIENCES, INC.", "company_raw": "ACHIEVE LIFE SCIENCES, INC.", "who": "Richard Alistair Stewart", "who_key": "Stewart Richard Alistair", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 378142.92, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "CEO offloads $378K of ACHV", "source_url": "https://www.sec.gov/Archives/edgar/data/949858/000119312525211392/0001193125-25-211392-index.htm", "trade_date": "2025-09-18", "timestamp": "2025-09-18", "mins": 591348}, {"id": "0001193125-25-211404", "src": "INSIDERS", "ticker": "ACHV", "cik": "949858", "company": "ACHIEVE LIFE SCIENCES, INC.", "company_raw": "ACHIEVE LIFE SCIENCES, INC.", "who": "Mark K. Oki", "who_key": "Oki Mark K", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 146175.19999999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "CFO trims $146K of ACHV", "source_url": "https://www.sec.gov/Archives/edgar/data/949858/000119312525211404/0001193125-25-211404-index.htm", "trade_date": "2025-09-18", "timestamp": "2025-09-18", "mins": 591348}, {"id": "0000950170-25-113581", "src": "INSIDERS", "ticker": "ACHV", "cik": "949858", "company": "ACHIEVE LIFE SCIENCES, INC.", "company_raw": "ACHIEVE LIFE SCIENCES, INC.", "who": "Jaime Xinos", "who_key": "Xinos Jaime", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 57765.58, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Insider sells $58K of ACHV", "source_url": "https://www.sec.gov/Archives/edgar/data/949858/000095017025113581/0000950170-25-113581-index.htm", "trade_date": "2025-09-04", "timestamp": "2025-09-04", "mins": 611508}, {"id": "0000950170-25-113588", "src": "INSIDERS", "ticker": "ACHV", "cik": "949858", "company": "ACHIEVE LIFE SCIENCES, INC.", "company_raw": "ACHIEVE LIFE SCIENCES, INC.", "who": "Cindy Jacobs", "who_key": "JACOBS CINDY", "role": "President & CMO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 76532.33, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Insider offloads $77K of ACHV", "source_url": "https://www.sec.gov/Archives/edgar/data/949858/000095017025113588/0000950170-25-113588-index.htm", "trade_date": "2025-09-04", "timestamp": "2025-09-04", "mins": 611508}, {"id": "0000950170-25-113591", "src": "INSIDERS", "ticker": "ACHV", "cik": "949858", "company": "ACHIEVE LIFE SCIENCES, INC.", "company_raw": "ACHIEVE LIFE SCIENCES, INC.", "who": "Thomas Braxton King", "who_key": "KING THOMAS BRAXTON", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 387406.66, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Board member offloads $387K of ACHV", "source_url": "https://www.sec.gov/Archives/edgar/data/949858/000095017025113591/0000950170-25-113591-index.htm", "trade_date": "2025-09-04", "timestamp": "2025-09-04", "mins": 611508}, {"id": "0000950170-25-113592", "src": "INSIDERS", "ticker": "ACHV", "cik": "949858", "company": "ACHIEVE LIFE SCIENCES, INC.", "company_raw": "ACHIEVE LIFE SCIENCES, INC.", "who": "Jerry Wan", "who_key": "Wan Jerry", "role": "Principal Accounting Officer", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 38973.9, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Insider sells $39K of ACHV", "source_url": "https://www.sec.gov/Archives/edgar/data/949858/000095017025113592/0000950170-25-113592-index.htm", "trade_date": "2025-09-04", "timestamp": "2025-09-04", "mins": 611508}, {"id": "0000950170-25-113598", "src": "INSIDERS", "ticker": "ACHV", "cik": "949858", "company": "ACHIEVE LIFE SCIENCES, INC.", "company_raw": "ACHIEVE LIFE SCIENCES, INC.", "who": "Richard Alistair Stewart", "who_key": "Stewart Richard Alistair", "role": "Chieve Executive Officer, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "C-suite exec files routine paperwork on ACHV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/949858/000095017025113598/0000950170-25-113598-index.htm", "trade_date": "2025-09-04", "timestamp": "2025-09-04", "mins": 611508}], "recent_buys": [{"id": "0000950170-25-042074", "src": "INSIDERS", "ticker": "ACHV", "cik": "949858", "company": "ACHIEVE LIFE SCIENCES, INC.", "company_raw": "ACHIEVE LIFE SCIENCES, INC.", "who": "Mark K. Oki", "who_key": "Oki Mark K", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 28887.0, "score": 40.2, "price_sensitive": true, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "CFO buys $29K of ACHV", "source_url": "https://www.sec.gov/Archives/edgar/data/949858/000095017025042074/0000950170-25-042074-index.htm", "trade_date": "2025-03-17", "timestamp": "2025-03-17", "mins": 857748}, {"id": "0000950170-25-042060", "src": "INSIDERS", "ticker": "ACHV", "cik": "949858", "company": "ACHIEVE LIFE SCIENCES, INC.", "company_raw": "ACHIEVE LIFE SCIENCES, INC.", "who": "Richard Alistair Stewart", "who_key": "Stewart Richard Alistair", "role": "Chieve Executive Officer, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 28598.0, "score": 35.6, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Top exec puts $29K into ACHV", "source_url": "https://www.sec.gov/Archives/edgar/data/949858/000095017025042060/0000950170-25-042060-index.htm", "trade_date": "2025-03-17", "timestamp": "2025-03-17", "mins": 857748}, {"id": "0000950170-24-027261", "src": "INSIDERS", "ticker": "ACHV", "cik": "949858", "company": "ACHIEVE LIFE SCIENCES, INC.", "company_raw": "ACHIEVE LIFE SCIENCES, INC.", "who": "Richard Alistair Stewart", "who_key": "Stewart Richard Alistair", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 45850.0, "score": 40.3, "price_sensitive": true, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "3 insiders now buying ACHV", "source_url": "https://www.sec.gov/Archives/edgar/data/949858/000095017024027261/0000950170-24-027261-index.htm", "trade_date": "2024-03-04", "timestamp": "2024-03-04", "mins": 1402068}, {"id": "0000950170-24-027243", "src": "INSIDERS", "ticker": "ACHV", "cik": "949858", "company": "ACHIEVE LIFE SCIENCES, INC.", "company_raw": "ACHIEVE LIFE SCIENCES, INC.", "who": "John Bencich", "who_key": "Bencich John", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 45850.0, "score": 47.3, "price_sensitive": true, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "3 insiders now buying ACHV", "source_url": "https://www.sec.gov/Archives/edgar/data/949858/000095017024027243/0000950170-24-027243-index.htm", "trade_date": "2024-03-04", "timestamp": "2024-03-04", "mins": 1402068}, {"id": "0001209191-23-033392", "src": "INSIDERS", "ticker": "ACHV", "cik": "949858", "company": "ACHIEVE LIFE SCIENCES, INC.", "company_raw": "ACHIEVE LIFE SCIENCES, INC.", "who": "John Bencich", "who_key": "Bencich John", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 27500.0, "score": 43.7, "price_sensitive": true, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "4 insiders now buying ACHV", "source_url": "https://www.sec.gov/Archives/edgar/data/949858/000120919123033392/0001209191-23-033392-index.htm", "trade_date": "2023-05-30", "timestamp": "2023-05-30", "mins": 1803828}, {"id": "0001209191-22-058064", "src": "INSIDERS", "ticker": "ACHV", "cik": "949858", "company": "ACHIEVE LIFE SCIENCES, INC.", "company_raw": "ACHIEVE LIFE SCIENCES, INC.", "who": "John Bencich", "who_key": "Bencich John", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 0.0, "score": 40.0, "price_sensitive": true, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "That makes 4 insiders into ACHV", "source_url": "https://www.sec.gov/Archives/edgar/data/949858/000120919122058064/0001209191-22-058064-index.htm", "trade_date": "2022-11-18", "timestamp": "2022-11-18", "mins": 2081748}], "institutional": [{"id": "13DG-0000935836-26-000426", "src": "13DG", "ticker": "ACHV", "cik": "949858", "company": "ACHIEVE LIFE SCIENCES, INC.", "company_raw": "ACHIEVE LIFE SCIENCES, INC.", "who": "Achieve LIFE Sciences, Inc.", "who_key": "ACHIEVE LIFE SCIENCES, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "ACHIEVE LIFE SCIENCES, INC. takes a 9.99% passive stake in ACHV", "source_url": "https://www.sec.gov/Archives/edgar/data/949858/0000935836-26-000426-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111828}, {"id": "13DG-0001274173-26-000193", "src": "13DG", "ticker": "ACHV", "cik": "949858", "company": "ACHIEVE LIFE SCIENCES, INC.", "company_raw": "ACHIEVE LIFE SCIENCES, INC.", "who": "Achieve LIFE Sciences, Inc.", "who_key": "ACHIEVE LIFE SCIENCES, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "ACHIEVE LIFE SCIENCES, INC. takes a 5.4% passive stake in ACHV", "source_url": "https://www.sec.gov/Archives/edgar/data/949858/0001274173-26-000193-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117588}, {"id": "13DG-0000038777-26-000201", "src": "13DG", "ticker": "ACHV", "cik": "949858", "company": "ACHIEVE LIFE SCIENCES, INC.", "company_raw": "ACHIEVE LIFE SCIENCES, INC.", "who": "Achieve LIFE Sciences, Inc.", "who_key": "ACHIEVE LIFE SCIENCES, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "ACHIEVE LIFE SCIENCES, INC. moves to a 8.3% passive stake in ACHV", "source_url": "https://www.sec.gov/Archives/edgar/data/949858/0000038777-26-000201-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180948}, {"id": "13DG-0002012383-26-002256", "src": "13DG", "ticker": "ACHV", "cik": "949858", "company": "ACHIEVE LIFE SCIENCES, INC.", "company_raw": "ACHIEVE LIFE SCIENCES, INC.", "who": "Achieve LIFE Sciences, Inc.", "who_key": "ACHIEVE LIFE SCIENCES, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "ACHIEVE LIFE SCIENCES, INC. takes a 5.1% passive stake in ACHV", "source_url": "https://www.sec.gov/Archives/edgar/data/949858/0002012383-26-002256-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142068}, {"id": "13DG-0001213900-26-076390", "src": "13DG", "ticker": "ACHV", "cik": "949858", "company": "ACHIEVE LIFE SCIENCES, INC.", "company_raw": "ACHIEVE LIFE SCIENCES, INC.", "who": "Achieve LIFE Sciences, Inc.", "who_key": "ACHIEVE LIFE SCIENCES, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "ACHIEVE LIFE SCIENCES, INC. takes a 1.8% passive stake in ACHV", "source_url": "https://www.sec.gov/Archives/edgar/data/949858/0001213900-26-076390-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-07-06", "mins": 172308}, {"id": "13DG-0000038777-26-000122", "src": "13DG", "ticker": "ACHV", "cik": "949858", "company": "ACHIEVE LIFE SCIENCES, INC.", "company_raw": "ACHIEVE LIFE SCIENCES, INC.", "who": "Achieve LIFE Sciences, Inc.", "who_key": "ACHIEVE LIFE SCIENCES, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "ACHIEVE LIFE SCIENCES, INC. moves to a 6.2% passive stake in ACHV", "source_url": "https://www.sec.gov/Archives/edgar/data/949858/0000038777-26-000122-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258708}, {"id": "13DG-0000905148-26-001871", "src": "13DG", "ticker": "ACHV", "cik": "949858", "company": "ACHIEVE LIFE SCIENCES, INC.", "company_raw": "ACHIEVE LIFE SCIENCES, INC.", "who": "Achieve LIFE Sciences, Inc.", "who_key": "ACHIEVE LIFE SCIENCES, INC.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "ACHIEVE LIFE SCIENCES, INC. takes an activist stake in ACHV \u2014 a 13D lands", "source_url": "https://www.sec.gov/Archives/edgar/data/949858/0000905148-26-001871-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273108}, {"id": "13DG-0001999371-26-009036", "src": "13DG", "ticker": "ACHV", "cik": "949858", "company": "ACHIEVE LIFE SCIENCES, INC.", "company_raw": "ACHIEVE LIFE SCIENCES, INC.", "who": "Achieve LIFE Sciences, Inc.", "who_key": "ACHIEVE LIFE SCIENCES, INC.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "ACHIEVE LIFE SCIENCES, INC. takes an activist stake in ACHV \u2014 a 13D lands", "source_url": "https://www.sec.gov/Archives/edgar/data/949858/0001999371-26-009036-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277428}, {"id": "13DG-0001104659-26-048793", "src": "13DG", "ticker": "ACHV", "cik": "949858", "company": "ACHIEVE LIFE SCIENCES, INC.", "company_raw": "ACHIEVE LIFE SCIENCES, INC.", "who": "Achieve LIFE Sciences, Inc.", "who_key": "ACHIEVE LIFE SCIENCES, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "ACHIEVE LIFE SCIENCES, INC. crosses 5% of ACHV (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/949858/0001104659-26-048793-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277428}, {"id": "13DG-0001231919-26-000406", "src": "13DG", "ticker": "ACHV", "cik": "949858", "company": "ACHIEVE LIFE SCIENCES, INC.", "company_raw": "ACHIEVE LIFE SCIENCES, INC.", "who": "Achieve LIFE Sciences, Inc.", "who_key": "ACHIEVE LIFE SCIENCES, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "ACHIEVE LIFE SCIENCES, INC. crosses 5% of ACHV (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/949858/0001231919-26-000406-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277428}, {"id": "13DG-0001738048-26-000040", "src": "13DG", "ticker": "ACHV", "cik": "949858", "company": "ACHIEVE LIFE SCIENCES, INC.", "company_raw": "ACHIEVE LIFE SCIENCES, INC.", "who": "Achieve LIFE Sciences, Inc.", "who_key": "ACHIEVE LIFE SCIENCES, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "ACHIEVE LIFE SCIENCES, INC. crosses 5% of ACHV (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/949858/0001738048-26-000040-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277428}], "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": "Achieve Life Sciences, Inc.  - Common Shares", "new_value": "ACHIEVE LIFE SCIENCES, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000949858", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000949858", "applied": 1, "detected_at": "2026-09-10T03:13:18.315127"}]}, "key_people": [{"who": "Richard Alistair Stewart", "who_key": "Stewart Richard Alistair", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 74448.0, "sold": 553319.538, "net": -478871.53799999994, "trades": 4, "top_score": 40.3, "lean": "selling", "history": [{"action": "SELL", "amount": 175176.61800000002, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1713369/000119312526361182/0001193125-26-361182-index.htm"}, {"action": "SELL", "amount": 378142.92, "date": "2025-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/949858/000119312525211392/0001193125-25-211392-index.htm"}, {"action": "BUY", "amount": 28598.0, "date": "2025-03-17", "score": 35.6, "source_url": "https://www.sec.gov/Archives/edgar/data/949858/000095017025042060/0000950170-25-042060-index.htm"}, {"action": "BUY", "amount": 45850.0, "date": "2024-03-04", "score": 40.3, "source_url": "https://www.sec.gov/Archives/edgar/data/949858/000095017024027261/0000950170-24-027261-index.htm"}], "latest": {"action": "SELL", "amount": 175176.61800000002, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1713369/000119312526361182/0001193125-26-361182-index.htm"}}, {"who": "Thomas Braxton King", "who_key": "KING THOMAS BRAXTON", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 387406.66, "net": -387406.66, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 387406.66, "date": "2025-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/949858/000095017025113591/0000950170-25-113591-index.htm"}], "latest": {"action": "SELL", "amount": 387406.66, "date": "2025-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/949858/000095017025113591/0000950170-25-113591-index.htm"}}, {"who": "Mark K. Oki", "who_key": "Oki Mark K", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 28887.0, "sold": 146175.19999999998, "net": -117288.19999999998, "trades": 2, "top_score": 40.2, "lean": "selling", "history": [{"action": "SELL", "amount": 146175.19999999998, "date": "2025-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/949858/000119312525211404/0001193125-25-211404-index.htm"}, {"action": "BUY", "amount": 28887.0, "date": "2025-03-17", "score": 40.2, "source_url": "https://www.sec.gov/Archives/edgar/data/949858/000095017025042074/0000950170-25-042074-index.htm"}], "latest": {"action": "SELL", "amount": 146175.19999999998, "date": "2025-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/949858/000119312525211404/0001193125-25-211404-index.htm"}}, {"who": "Cindy Jacobs", "who_key": "JACOBS CINDY", "role": "President & CMO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 76532.33, "net": -76532.33, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 76532.33, "date": "2025-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/949858/000095017025113588/0000950170-25-113588-index.htm"}], "latest": {"action": "SELL", "amount": 76532.33, "date": "2025-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/949858/000095017025113588/0000950170-25-113588-index.htm"}}, {"who": "John Bencich", "who_key": "Bencich John", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 73350.0, "sold": 0, "net": 73350.0, "trades": 3, "top_score": 47.3, "lean": "buying", "history": [{"action": "BUY", "amount": 45850.0, "date": "2024-03-04", "score": 47.3, "source_url": "https://www.sec.gov/Archives/edgar/data/949858/000095017024027243/0000950170-24-027243-index.htm"}, {"action": "BUY", "amount": 27500.0, "date": "2023-05-30", "score": 43.7, "source_url": "https://www.sec.gov/Archives/edgar/data/949858/000120919123033392/0001209191-23-033392-index.htm"}, {"action": "BUY", "amount": 0, "date": "2022-11-18", "score": 40.0, "source_url": "https://www.sec.gov/Archives/edgar/data/949858/000120919122058064/0001209191-22-058064-index.htm"}], "latest": {"action": "BUY", "amount": 45850.0, "date": "2024-03-04", "score": 47.3, "source_url": "https://www.sec.gov/Archives/edgar/data/949858/000095017024027243/0000950170-24-027243-index.htm"}}, {"who": "Jaime Xinos", "who_key": "Xinos Jaime", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 57765.58, "net": -57765.58, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 57765.58, "date": "2025-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/949858/000095017025113581/0000950170-25-113581-index.htm"}], "latest": {"action": "SELL", "amount": 57765.58, "date": "2025-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/949858/000095017025113581/0000950170-25-113581-index.htm"}}, {"who": "Jerry Wan", "who_key": "Wan Jerry", "role": "Principal Accounting Officer", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 38973.9, "net": -38973.9, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 38973.9, "date": "2025-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/949858/000095017025113592/0000950170-25-113592-index.htm"}], "latest": {"action": "SELL", "amount": 38973.9, "date": "2025-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/949858/000095017025113592/0000950170-25-113592-index.htm"}}], "activity": [{"date": "2026-08-19", "net": -175176.61800000002}], "announcements": [{"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001949846-26-000528", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-17", "title": "Form SCHEDULE 13G", "accession": "0000935836-26-000426", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-14", "title": "Material event", "accession": "0001193125-26-352229", "price_sensitive": true}, {"form": "424B5", "date": "2026-08-14", "title": "Prospectus", "accession": "0001193125-26-352154", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-13", "title": "Form SCHEDULE 13G", "accession": "0001274173-26-000193", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-11", "title": "Quarterly report", "accession": "0001193125-26-344624", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001193125-26-344571", "price_sensitive": true}, {"form": "4", "date": "2026-07-29", "title": "Insider transaction", "accession": "0001193125-26-324262", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "Insider transaction", "accession": "0001193125-26-324256", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "Insider transaction", "accession": "0001193125-26-324253", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "Insider transaction", "accession": "0001193125-26-324250", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "Insider transaction", "accession": "0001193125-26-324245", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "Insider transaction", "accession": "0001193125-26-324238", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "Insider transaction", "accession": "0001193125-26-324231", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-28", "title": "Form SCHEDULE 13G/A", "accession": "0000038777-26-000201", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-27", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002256", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-08", "title": "Form SCHEDULE 13G", "accession": "0001213900-26-076390", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-06", "title": "Material event", "accession": "0001193125-26-296174", "price_sensitive": true}, {"form": "ARS", "date": "2026-06-08", "title": "Form ARS", "accession": "0000949858-26-000007", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-08", "title": "Proxy statement", "accession": "0000949858-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0002107415-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001405253-26-000011", "price_sensitive": false}, {"form": "3", "date": "2026-06-02", "title": "Initial insider holdings", "accession": "0002107415-26-000003", "price_sensitive": false}, {"form": "3", "date": "2026-06-02", "title": "Initial insider holdings", "accession": "0001405253-26-000010", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-02", "title": "Material event", "accession": "0001193125-26-252624", "price_sensitive": true}], "performance": {"ticker": "ACHV", "has_prices": true, "summary": {"n": 6, "avg": 0.9046047359331085, "win_rate": 1.0, "best": 1.7824267782426777, "worst": 0.06570512820512822, "as_of": "2026-08-07"}, "buys": [{"who": "Oki Mark K", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 28887.0, "date": "2025-03-17", "score": 40.2, "ref_price": 2.91, "return": 1.2852233676975946}, {"who": "Stewart Richard Alistair", "person_type": "EXEC", "person_label": "Execs", "role": "Chieve Executive Officer, Director", "amount": 28598.0, "date": "2025-03-17", "score": 35.6, "ref_price": 2.91, "return": 1.2852233676975946}, {"who": "Stewart Richard Alistair", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director", "amount": 45850.0, "date": "2024-03-04", "score": 40.3, "ref_price": 4.42, "return": 0.5045248868778281}, {"who": "Bencich John", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 45850.0, "date": "2024-03-04", "score": 47.3, "ref_price": 4.42, "return": 0.5045248868778281}, {"who": "Bencich John", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 27500.0, "date": "2023-05-30", "score": 43.7, "ref_price": 6.24, "return": 0.06570512820512822}, {"who": "Bencich John", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 0.0, "date": "2022-11-18", "score": 40.0, "ref_price": 2.39, "return": 1.7824267782426777}]}, "price_series": [{"date": "2016-08-08", "close": 1957.9804, "volume": 52.0}, {"date": "2016-08-09", "close": 1955.7804, "volume": 47.0}, {"date": "2016-08-10", "close": 1935.9806, "volume": 44.0}, {"date": "2016-08-11", "close": 1929.6007, "volume": 21.0}, {"date": "2016-08-12", "close": 1913.9809, "volume": 58.0}, {"date": "2016-08-15", "close": 1976.9002, "volume": 75.0}, {"date": "2016-08-16", "close": 1164.8884, "volume": 2009.0}, {"date": "2016-08-17", "close": 1143.9886, "volume": 496.0}, {"date": "2016-08-18", "close": 1211.9679, "volume": 365.0}, {"date": "2016-08-19", "close": 1264.9873, "volume": 119.0}, {"date": "2016-08-22", "close": 1276.2072, "volume": 80.0}, {"date": "2016-08-23", "close": 1324.3868, "volume": 208.0}, {"date": "2016-08-24", "close": 1321.5268, "volume": 107.0}, {"date": "2016-08-25", "close": 1276.2072, "volume": 78.0}, {"date": "2016-08-26", "close": 1264.9873, "volume": 141.0}, {"date": "2016-08-29", "close": 1210.2079, "volume": 55.0}, {"date": "2016-08-30", "close": 1253.9875, "volume": 77.0}, {"date": "2016-08-31", "close": 1187.9881, "volume": 127.0}, {"date": "2016-09-01", "close": 1209.7679, "volume": 39.0}, {"date": "2016-09-02", "close": 1165.9883, "volume": 102.0}, {"date": "2016-09-06", "close": 1122.2088, "volume": 98.0}, {"date": "2016-09-07", "close": 1131.0087, "volume": 110.0}, {"date": "2016-09-08", "close": 1187.9881, "volume": 70.0}, {"date": "2016-09-09", "close": 1164.0084, "volume": 33.0}, {"date": "2016-09-12", "close": 1141.7886, "volume": 130.0}, {"date": "2016-09-13", "close": 1135.1886, "volume": 69.0}, {"date": "2016-09-14", "close": 1135.1886, "volume": 69.0}, {"date": "2016-09-15", "close": 1132.9887, "volume": 182.0}, {"date": "2016-09-16", "close": 1119.7888, "volume": 108.0}, {"date": "2016-09-19", "close": 1141.7886, "volume": 69.0}, {"date": "2016-09-20", "close": 1119.5688, "volume": 67.0}, {"date": "2016-09-21", "close": 1099.989, "volume": 103.0}, {"date": "2016-09-22", "close": 1077.9892, "volume": 92.0}, {"date": "2016-09-23", "close": 1117.5888, "volume": 39.0}, {"date": "2016-09-26", "close": 1077.9892, "volume": 29.0}, {"date": "2016-09-27", "close": 1117.3688, "volume": 39.0}, {"date": "2016-09-28", "close": 1078.2092, "volume": 40.0}, {"date": "2016-09-29", "close": 1033.9897, "volume": 79.0}, {"date": "2016-09-30", "close": 1115.3888, "volume": 99.0}, {"date": "2016-10-03", "close": 1033.9897, "volume": 167.0}, {"date": "2016-10-04", "close": 967.9903, "volume": 48.0}, {"date": "2016-10-05", "close": 1011.9899, "volume": 65.0}, {"date": "2016-10-06", "close": 941.5906, "volume": 228.0}, {"date": "2016-10-07", "close": 967.9903, "volume": 112.0}, {"date": "2016-10-10", "close": 923.9908, "volume": 58.0}, {"date": "2016-10-11", "close": 952.5905, "volume": 100.0}, {"date": "2016-10-12", "close": 985.5901, "volume": 80.0}, {"date": "2016-10-13", "close": 879.9912, "volume": 289.0}, {"date": "2016-10-14", "close": 901.991, "volume": 59.0}, {"date": "2016-10-17", "close": 816.1918, "volume": 169.0}, {"date": "2016-10-18", "close": 768.8923, "volume": 220.0}, {"date": "2016-10-19", "close": 771.0923, "volume": 175.0}, {"date": "2016-10-20", "close": 824.9918, "volume": 83.0}, {"date": "2016-10-21", "close": 890.9911, "volume": 203.0}, {"date": "2016-10-24", "close": 814.2119, "volume": 73.0}, {"date": "2016-10-25", "close": 815.0918, "volume": 38.0}, {"date": "2016-10-26", "close": 1209.9879, "volume": 5982.0}, {"date": "2016-10-27", "close": 1011.7699, "volume": 766.0}, {"date": "2016-10-28", "close": 945.7705, "volume": 282.0}, {"date": "2016-10-31", "close": 923.9908, "volume": 120.0}, {"date": "2016-11-01", "close": 856.2314, "volume": 150.0}, {"date": "2016-11-02", "close": 814.2119, "volume": 138.0}, {"date": "2016-11-03", "close": 805.6319, "volume": 52.0}, {"date": "2016-11-04", "close": 857.9914, "volume": 144.0}, {"date": "2016-11-07", "close": 879.7712, "volume": 68.0}, {"date": "2016-11-08", "close": 923.9908, "volume": 68.0}, {"date": "2016-11-09", "close": 864.5914, "volume": 25.0}, {"date": "2016-11-10", "close": 922.0108, "volume": 72.0}, {"date": "2016-11-11", "close": 879.9912, "volume": 53.0}, {"date": "2016-11-14", "close": 943.7906, "volume": 68.0}, {"date": "2016-11-15", "close": 945.9905, "volume": 80.0}, {"date": "2016-11-16", "close": 994.3901, "volume": 377.0}, {"date": "2016-11-17", "close": 978.9902, "volume": 104.0}, {"date": "2016-11-18", "close": 1076.4492, "volume": 174.0}, {"date": "2016-11-21", "close": 1033.9897, "volume": 160.0}, {"date": "2016-11-22", "close": 1000.99, "volume": 54.0}, {"date": "2016-11-23", "close": 1011.9899, "volume": 22.0}, {"date": "2016-11-25", "close": 1077.9892, "volume": 93.0}, {"date": "2016-11-28", "close": 1333.1867, "volume": 859.0}, {"date": "2016-11-29", "close": 1116.4888, "volume": 451.0}, {"date": "2016-11-30", "close": 1014.1899, "volume": 222.0}, {"date": "2016-12-01", "close": 978.5502, "volume": 97.0}, {"date": "2016-12-02", "close": 989.9901, "volume": 80.0}, {"date": "2016-12-05", "close": 1027.1697, "volume": 98.0}, {"date": "2016-12-06", "close": 1007.5899, "volume": 148.0}, {"date": "2016-12-07", "close": 991.5301, "volume": 147.0}, {"date": "2016-12-08", "close": 1020.7898, "volume": 250.0}, {"date": "2016-12-09", "close": 1121.9888, "volume": 533.0}, {"date": "2016-12-12", "close": 1117.5888, "volume": 166.0}, {"date": "2016-12-13", "close": 1165.7683, "volume": 151.0}, {"date": "2016-12-14", "close": 1149.7085, "volume": 438.0}, {"date": "2016-12-15", "close": 1102.629, "volume": 240.0}, {"date": "2016-12-16", "close": 1101.749, "volume": 134.0}, {"date": "2016-12-19", "close": 1047.1895, "volume": 190.0}, {"date": "2016-12-20", "close": 1012.2099, "volume": 187.0}, {"date": "2016-12-21", "close": 998.13, "volume": 154.0}, {"date": "2016-12-22", "close": 1103.289, "volume": 886.0}, {"date": "2016-12-23", "close": 1161.1484, "volume": 179.0}, {"date": "2016-12-27", "close": 1172.5883, "volume": 133.0}, {"date": "2016-12-28", "close": 1101.969, "volume": 136.0}, {"date": "2016-12-29", "close": 1077.9892, "volume": 197.0}, {"date": "2016-12-30", "close": 1099.769, "volume": 130.0}, {"date": "2017-01-03", "close": 1121.9888, "volume": 53.0}, {"date": "2017-01-04", "close": 1201.628, "volume": 245.0}, {"date": "2017-01-05", "close": 1275.9872, "volume": 485.0}, {"date": "2017-01-06", "close": 1539.9846, "volume": 4227.0}, {"date": "2017-01-09", "close": 1385.1061, "volume": 641.0}, {"date": "2017-01-10", "close": 1341.9866, "volume": 310.0}, {"date": "2017-01-11", "close": 1297.987, "volume": 231.0}, {"date": "2017-01-12", "close": 1396.986, "volume": 275.0}, {"date": "2017-01-13", "close": 1319.9868, "volume": 219.0}, {"date": "2017-01-17", "close": 1286.9871, "volume": 67.0}, {"date": "2017-01-18", "close": 1275.9872, "volume": 177.0}, {"date": "2017-01-19", "close": 1238.8076, "volume": 46.0}, {"date": "2017-01-20", "close": 1198.988, "volume": 90.0}, {"date": "2017-01-23", "close": 1208.6679, "volume": 73.0}, {"date": "2017-01-24", "close": 1212.1879, "volume": 69.0}, {"date": "2017-01-25", "close": 1226.0477, "volume": 35.0}, {"date": "2017-01-26", "close": 1209.9879, "volume": 33.0}, {"date": "2017-01-27", "close": 1249.5875, "volume": 45.0}, {"date": "2017-01-30", "close": 1179.1882, "volume": 43.0}, {"date": "2017-01-31", "close": 1231.9877, "volume": 67.0}, {"date": "2017-02-01", "close": 1187.9881, "volume": 66.0}, {"date": "2017-02-02", "close": 1244.7476, "volume": 44.0}, {"date": "2017-02-03", "close": 1209.9879, "volume": 103.0}, {"date": "2017-02-06", "close": 1209.9879, "volume": 44.0}, {"date": "2017-02-07", "close": 1316.6868, "volume": 308.0}, {"date": "2017-02-08", "close": 1341.9866, "volume": 469.0}, {"date": "2017-02-09", "close": 1324.3868, "volume": 111.0}, {"date": "2017-02-10", "close": 1275.9872, "volume": 65.0}, {"date": "2017-02-13", "close": 1254.2075, "volume": 53.0}, {"date": "2017-02-14", "close": 1242.9876, "volume": 52.0}, {"date": "2017-02-15", "close": 1253.9875, "volume": 74.0}, {"date": "2017-02-16", "close": 1264.9873, "volume": 26.0}, {"date": "2017-02-17", "close": 1275.9872, "volume": 53.0}, {"date": "2017-02-21", "close": 1363.7664, "volume": 227.0}, {"date": "2017-02-22", "close": 1385.9861, "volume": 124.0}, {"date": "2017-02-23", "close": 1295.787, "volume": 249.0}, {"date": "2017-02-24", "close": 1297.987, "volume": 41.0}, {"date": "2017-02-27", "close": 1243.2076, "volume": 82.0}, {"date": "2017-02-28", "close": 1198.988, "volume": 99.0}, {"date": "2017-03-01", "close": 1193.4881, "volume": 165.0}, {"date": "2017-03-02", "close": 1206.4679, "volume": 43.0}, {"date": "2017-03-03", "close": 1187.9881, "volume": 48.0}, {"date": "2017-03-06", "close": 1187.9881, "volume": 35.0}, {"date": "2017-03-07", "close": 1144.2086, "volume": 105.0}, {"date": "2017-03-08", "close": 1121.9888, "volume": 22.0}, {"date": "2017-03-09", "close": 1177.2082, "volume": 207.0}, {"date": "2017-03-10", "close": 1165.9883, "volume": 59.0}, {"date": "2017-03-13", "close": 1154.9885, "volume": 50.0}, {"date": "2017-03-14", "close": 1132.5487, "volume": 36.0}, {"date": "2017-03-15", "close": 1121.9888, "volume": 47.0}, {"date": "2017-03-16", "close": 1187.9881, "volume": 17.0}, {"date": "2017-03-17", "close": 1165.9883, "volume": 49.0}, {"date": "2017-03-20", "close": 1143.9886, "volume": 102.0}, {"date": "2017-03-21", "close": 1102.189, "volume": 49.0}, {"date": "2017-03-22", "close": 1060.6094, "volume": 37.0}, {"date": "2017-03-23", "close": 1058.1894, "volume": 36.0}, {"date": "2017-03-24", "close": 1099.989, "volume": 25.0}, {"date": "2017-03-27", "close": 1033.9897, "volume": 161.0}, {"date": "2017-03-28", "close": 1033.9897, "volume": 102.0}, {"date": "2017-03-29", "close": 1027.3897, "volume": 69.0}, {"date": "2017-03-30", "close": 1011.9899, "volume": 67.0}, {"date": "2017-03-31", "close": 972.3903, "volume": 67.0}, {"date": "2017-04-03", "close": 896.271, "volume": 97.0}, {"date": "2017-04-04", "close": 901.991, "volume": 58.0}, {"date": "2017-04-05", "close": 901.991, "volume": 72.0}, {"date": "2017-04-06", "close": 862.3914, "volume": 102.0}, {"date": "2017-04-07", "close": 849.1915, "volume": 69.0}, {"date": "2017-04-10", "close": 879.9912, "volume": 33.0}, {"date": "2017-04-11", "close": 857.9914, "volume": 52.0}, {"date": "2017-04-12", "close": 945.5505, "volume": 321.0}, {"date": "2017-04-13", "close": 921.7908, "volume": 73.0}, {"date": "2017-04-17", "close": 894.0711, "volume": 30.0}, {"date": "2017-04-18", "close": 842.5916, "volume": 67.0}, {"date": "2017-04-19", "close": 813.9919, "volume": 41.0}, {"date": "2017-04-20", "close": 794.1921, "volume": 43.0}, {"date": "2017-04-21", "close": 815.0918, "volume": 72.0}, {"date": "2017-04-24", "close": 780.9922, "volume": 120.0}, {"date": "2017-04-25", "close": 824.9918, "volume": 69.0}, {"date": "2017-04-26", "close": 857.9914, "volume": 43.0}, {"date": "2017-04-27", "close": 835.9916, "volume": 24.0}, {"date": "2017-04-28", "close": 840.6116, "volume": 16.0}, {"date": "2017-05-01", "close": 857.9914, "volume": 20.0}, {"date": "2017-05-02", "close": 901.991, "volume": 37.0}, {"date": "2017-05-03", "close": 857.9914, "volume": 17.0}, {"date": "2017-05-04", "close": 894.2911, "volume": 360.0}, {"date": "2017-05-05", "close": 879.9912, "volume": 109.0}, {"date": "2017-05-08", "close": 813.9919, "volume": 80.0}, {"date": "2017-05-09", "close": 813.9919, "volume": 14.0}, {"date": "2017-05-10", "close": 813.9919, "volume": 65.0}, {"date": "2017-05-11", "close": 827.1917, "volume": 8.0}, {"date": "2017-05-12", "close": 791.9921, "volume": 48.0}, {"date": "2017-05-15", "close": 772.1923, "volume": 49.0}, {"date": "2017-05-16", "close": 801.232, "volume": 112.0}, {"date": "2017-05-17", "close": 769.9923, "volume": 66.0}, {"date": "2017-05-18", "close": 769.9923, "volume": 14.0}, {"date": "2017-05-19", "close": 772.4123, "volume": 29.0}, {"date": "2017-05-22", "close": 791.9921, "volume": 55.0}, {"date": "2017-05-23", "close": 780.9922, "volume": 83.0}, {"date": "2017-05-24", "close": 782.7522, "volume": 31.0}, {"date": "2017-05-25", "close": 781.6522, "volume": 254.0}, {"date": "2017-05-26", "close": 794.6321, "volume": 22.0}, {"date": "2017-05-30", "close": 787.5921, "volume": 90.0}, {"date": "2017-05-31", "close": 836.2116, "volume": 314.0}, {"date": "2017-06-01", "close": 791.9921, "volume": 51.0}, {"date": "2017-06-02", "close": 779.0122, "volume": 25.0}, {"date": "2017-06-05", "close": 791.3321, "volume": 25.0}, {"date": "2017-06-06", "close": 778.3522, "volume": 67.0}, {"date": "2017-06-07", "close": 764.4924, "volume": 50.0}, {"date": "2017-06-08", "close": 765.5923, "volume": 10.0}, {"date": "2017-06-09", "close": 781.2122, "volume": 19.0}, {"date": "2017-06-12", "close": 791.7721, "volume": 35.0}, {"date": "2017-06-13", "close": 779.6722, "volume": 29.0}, {"date": "2017-06-14", "close": 725.9927, "volume": 67.0}, {"date": "2017-06-15", "close": 765.3723, "volume": 16.0}, {"date": "2017-06-16", "close": 764.4924, "volume": 51.0}, {"date": "2017-06-19", "close": 763.1724, "volume": 40.0}, {"date": "2017-06-20", "close": 729.9527, "volume": 35.0}, {"date": "2017-06-21", "close": 745.1325, "volume": 15.0}, {"date": "2017-06-22", "close": 735.6924, "volume": 26.0}, {"date": "2017-06-23", "close": 748.4325, "volume": 337.0}, {"date": "2017-06-26", "close": 758.9924, "volume": 45.0}, {"date": "2017-06-27", "close": 760.7524, "volume": 25.0}, {"date": "2017-06-28", "close": 773.2923, "volume": 66.0}, {"date": "2017-06-29", "close": 769.9923, "volume": 43.0}, {"date": "2017-06-30", "close": 791.3321, "volume": 25.0}, {"date": "2017-07-03", "close": 792.2121, "volume": 43.0}, {"date": "2017-07-05", "close": 813.9919, "volume": 274.0}, {"date": "2017-07-06", "close": 1123.5288, "volume": 3343.0}, {"date": "2017-07-07", "close": 923.9908, "volume": 662.0}, {"date": "2017-07-10", "close": 900.451, "volume": 157.0}, {"date": "2017-07-11", "close": 868.9913, "volume": 92.0}, {"date": "2017-07-12", "close": 956.7704, "volume": 337.0}, {"date": "2017-07-13", "close": 972.6103, "volume": 715.0}, {"date": "2017-07-14", "close": 1011.9899, "volume": 208.0}, {"date": "2017-07-17", "close": 996.59, "volume": 104.0}, {"date": "2017-07-18", "close": 963.5904, "volume": 43.0}, {"date": "2017-07-19", "close": 938.2906, "volume": 66.0}, {"date": "2017-07-20", "close": 1011.9899, "volume": 146.0}, {"date": "2017-07-21", "close": 1026.0697, "volume": 86.0}, {"date": "2017-07-24", "close": 986.6901, "volume": 88.0}, {"date": "2017-07-25", "close": 967.9903, "volume": 67.0}, {"date": "2017-07-26", "close": 923.9908, "volume": 72.0}, {"date": "2017-07-27", "close": 923.5508, "volume": 44.0}, {"date": "2017-07-28", "close": 923.9908, "volume": 64.0}, {"date": "2017-07-31", "close": 934.9906, "volume": 33.0}, {"date": "2017-08-01", "close": 915.1908, "volume": 333.0}, {"date": "2017-08-02", "close": 879.9912, "volume": 301.0}, {"date": "2017-08-03", "close": 852.0, "volume": 11.0}, {"date": "2017-08-04", "close": 831.46, "volume": 126.0}, {"date": "2017-08-07", "close": 780.0, "volume": 135.0}, {"date": "2017-08-08", "close": 764.0, "volume": 140.0}, {"date": "2017-08-09", "close": 694.0, "volume": 211.0}, {"date": "2017-08-10", "close": 594.0, "volume": 242.0}, {"date": "2017-08-11", "close": 668.0, "volume": 280.0}, {"date": "2017-08-14", "close": 618.0, "volume": 543.0}, {"date": "2017-08-15", "close": 578.0, "volume": 237.0}, {"date": "2017-08-16", "close": 544.0, "volume": 189.0}, {"date": "2017-08-17", "close": 602.0, "volume": 123.0}, {"date": "2017-08-18", "close": 590.0, "volume": 70.0}, {"date": "2017-08-21", "close": 538.0, "volume": 56.0}, {"date": "2017-08-22", "close": 556.0, "volume": 64.0}, {"date": "2017-08-23", "close": 540.0, "volume": 114.0}, {"date": "2017-08-24", "close": 525.0, "volume": 69.0}, {"date": "2017-08-25", "close": 542.0, "volume": 128.0}, {"date": "2017-08-28", "close": 536.0, "volume": 44.0}, {"date": "2017-08-29", "close": 738.0, "volume": 743.0}, {"date": "2017-08-30", "close": 720.0, "volume": 665.0}, {"date": "2017-08-31", "close": 702.0, "volume": 95.0}, {"date": "2017-09-01", "close": 698.0, "volume": 97.0}, {"date": "2017-09-05", "close": 676.0, "volume": 54.0}, {"date": "2017-09-06", "close": 620.0, "volume": 150.0}, {"date": "2017-09-07", "close": 618.0, "volume": 77.0}, {"date": "2017-09-08", "close": 632.0, "volume": 84.0}, {"date": "2017-09-11", "close": 620.0, "volume": 129.0}, {"date": "2017-09-12", "close": 627.26, "volume": 54.0}, {"date": "2017-09-13", "close": 608.0, "volume": 325.0}, {"date": "2017-09-14", "close": 596.0, "volume": 200.0}, {"date": "2017-09-15", "close": 554.0, "volume": 262.0}, {"date": "2017-09-18", "close": 576.0, "volume": 120.0}, {"date": "2017-09-19", "close": 548.0, "volume": 145.0}, {"date": "2017-09-20", "close": 496.0, "volume": 245.0}, {"date": "2017-09-21", "close": 472.0, "volume": 179.0}, {"date": "2017-09-22", "close": 470.0, "volume": 216.0}, {"date": "2017-09-25", "close": 452.0, "volume": 287.0}, {"date": "2017-09-26", "close": 442.0, "volume": 105.0}, {"date": "2017-09-27", "close": 444.0, "volume": 85.0}, {"date": "2017-09-28", "close": 407.98, "volume": 215.0}, {"date": "2017-09-29", "close": 406.0, "volume": 138.0}, {"date": "2017-10-02", "close": 414.0, "volume": 148.0}, {"date": "2017-10-03", "close": 412.0, "volume": 118.0}, {"date": "2017-10-04", "close": 406.0, "volume": 336.0}, {"date": "2017-10-05", "close": 407.8, "volume": 301.0}, {"date": "2017-10-06", "close": 410.0, "volume": 81.0}, {"date": "2017-10-09", "close": 408.0, "volume": 83.0}, {"date": "2017-10-10", "close": 411.8, "volume": 143.0}, {"date": "2017-10-11", "close": 400.0, "volume": 73.0}, {"date": "2017-10-12", "close": 404.0, "volume": 117.0}, {"date": "2017-10-13", "close": 396.0, "volume": 104.0}, {"date": "2017-10-16", "close": 400.0, "volume": 61.0}, {"date": "2017-10-17", "close": 407.98, "volume": 140.0}, {"date": "2017-10-18", "close": 377.0, "volume": 152.0}, {"date": "2017-10-19", "close": 370.0, "volume": 142.0}, {"date": "2017-10-20", "close": 383.32, "volume": 85.0}, {"date": "2017-10-23", "close": 394.0, "volume": 140.0}, {"date": "2017-10-24", "close": 394.66, "volume": 84.0}, {"date": "2017-10-25", "close": 378.0, "volume": 131.0}, {"date": "2017-10-26", "close": 436.0, "volume": 25111.0}, {"date": "2017-10-27", "close": 414.0, "volume": 2534.0}, {"date": "2017-10-30", "close": 362.0, "volume": 1081.0}, {"date": "2017-10-31", "close": 346.0, "volume": 757.0}, {"date": "2017-11-01", "close": 354.0, "volume": 302.0}, {"date": "2017-11-02", "close": 354.0, "volume": 298.0}, {"date": "2017-11-03", "close": 322.0, "volume": 231.0}, {"date": "2017-11-06", "close": 280.0, "volume": 433.0}, {"date": "2017-11-07", "close": 278.0, "volume": 461.0}, {"date": "2017-11-08", "close": 292.0, "volume": 122.0}, {"date": "2017-11-09", "close": 284.0, "volume": 104.0}, {"date": "2017-11-10", "close": 276.0, "volume": 209.0}, {"date": "2017-11-13", "close": 278.0, "volume": 146.0}, {"date": "2017-11-14", "close": 270.0, "volume": 483.0}, {"date": "2017-11-15", "close": 265.16, "volume": 1108.0}, {"date": "2017-11-16", "close": 264.0, "volume": 189.0}, {"date": "2017-11-17", "close": 278.0, "volume": 430.0}, {"date": "2017-11-20", "close": 282.0, "volume": 195.0}, {"date": "2017-11-21", "close": 336.0, "volume": 25778.0}, {"date": "2017-11-22", "close": 310.0, "volume": 2395.0}, {"date": "2017-11-24", "close": 312.0, "volume": 709.0}, {"date": "2017-11-27", "close": 316.0, "volume": 820.0}, {"date": "2017-11-28", "close": 308.0, "volume": 483.0}, {"date": "2017-11-29", "close": 278.0, "volume": 816.0}, {"date": "2017-11-30", "close": 266.0, "volume": 572.0}, {"date": "2017-12-01", "close": 258.0, "volume": 450.0}, {"date": "2017-12-04", "close": 262.0, "volume": 419.0}, {"date": "2017-12-05", "close": 268.0, "volume": 1062.0}, {"date": "2017-12-06", "close": 268.0, "volume": 401.0}, {"date": "2017-12-07", "close": 292.0, "volume": 1613.0}, {"date": "2017-12-08", "close": 276.0, "volume": 912.0}, {"date": "2017-12-11", "close": 264.0, "volume": 337.0}, {"date": "2017-12-12", "close": 256.0, "volume": 549.0}, {"date": "2017-12-13", "close": 250.0, "volume": 333.0}, {"date": "2017-12-14", "close": 236.0, "volume": 688.0}, {"date": "2017-12-15", "close": 236.0, "volume": 326.0}, {"date": "2017-12-18", "close": 240.0, "volume": 287.0}, {"date": "2017-12-19", "close": 248.0, "volume": 284.0}, {"date": "2017-12-20", "close": 242.0, "volume": 309.0}, {"date": "2017-12-21", "close": 246.0, "volume": 243.0}, {"date": "2017-12-22", "close": 254.0, "volume": 431.0}, {"date": "2017-12-26", "close": 256.0, "volume": 284.0}, {"date": "2017-12-27", "close": 270.0, "volume": 861.0}, {"date": "2017-12-28", "close": 312.0, "volume": 1062.0}, {"date": "2017-12-29", "close": 268.66, "volume": 850.0}, {"date": "2018-01-02", "close": 288.0, "volume": 385.0}, {"date": "2018-01-03", "close": 282.6, "volume": 184.0}, {"date": "2018-01-04", "close": 272.64, "volume": 280.0}, {"date": "2018-01-05", "close": 266.0, "volume": 270.0}, {"date": "2018-01-08", "close": 256.0, "volume": 357.0}, {"date": "2018-01-09", "close": 258.02, "volume": 290.0}, {"date": "2018-01-10", "close": 272.0, "volume": 1143.0}, {"date": "2018-01-11", "close": 315.38, "volume": 1271.0}, {"date": "2018-01-12", "close": 306.0, "volume": 914.0}, {"date": "2018-01-16", "close": 300.0, "volume": 280.0}, {"date": "2018-01-17", "close": 292.0, "volume": 897.0}, {"date": "2018-01-18", "close": 304.0, "volume": 118.0}, {"date": "2018-01-19", "close": 296.16, "volume": 32.0}, {"date": "2018-01-22", "close": 302.0, "volume": 130.0}, {"date": "2018-01-23", "close": 304.12, "volume": 84.0}, {"date": "2018-01-24", "close": 404.0, "volume": 55830.0}, {"date": "2018-01-25", "close": 378.0, "volume": 4490.0}, {"date": "2018-01-26", "close": 356.0, "volume": 2122.0}, {"date": "2018-01-29", "close": 346.0, "volume": 967.0}, {"date": "2018-01-30", "close": 318.0, "volume": 1396.0}, {"date": "2018-01-31", "close": 316.0, "volume": 1149.0}, {"date": "2018-02-01", "close": 302.0, "volume": 1070.0}, {"date": "2018-02-02", "close": 286.0, "volume": 1262.0}, {"date": "2018-02-05", "close": 290.0, "volume": 558.0}, {"date": "2018-02-06", "close": 298.0, "volume": 616.0}, {"date": "2018-02-07", "close": 304.0, "volume": 356.0}, {"date": "2018-02-08", "close": 292.0, "volume": 421.0}, {"date": "2018-02-09", "close": 280.0, "volume": 829.0}, {"date": "2018-02-12", "close": 280.0, "volume": 387.0}, {"date": "2018-02-13", "close": 280.0, "volume": 275.0}, {"date": "2018-02-14", "close": 284.2, "volume": 1089.0}, {"date": "2018-02-15", "close": 278.0, "volume": 601.0}, {"date": "2018-02-16", "close": 284.0, "volume": 333.0}, {"date": "2018-02-20", "close": 302.0, "volume": 26357.0}, {"date": "2018-02-21", "close": 292.0, "volume": 2288.0}, {"date": "2018-02-22", "close": 282.0, "volume": 1497.0}, {"date": "2018-02-23", "close": 276.0, "volume": 2041.0}, {"date": "2018-02-26", "close": 266.0, "volume": 771.0}, {"date": "2018-02-27", "close": 252.0, "volume": 920.0}, {"date": "2018-02-28", "close": 256.0, "volume": 610.0}, {"date": "2018-03-01", "close": 254.0, "volume": 367.0}, {"date": "2018-03-02", "close": 254.0, "volume": 662.0}, {"date": "2018-03-05", "close": 252.0, "volume": 307.0}, {"date": "2018-03-06", "close": 272.0, "volume": 1658.0}, {"date": "2018-03-07", "close": 290.0, "volume": 2384.0}, {"date": "2018-03-08", "close": 288.0, "volume": 856.0}, {"date": "2018-03-09", "close": 278.0, "volume": 648.0}, {"date": "2018-03-12", "close": 282.02, "volume": 354.0}, {"date": "2018-03-13", "close": 280.0, "volume": 269.0}, {"date": "2018-03-14", "close": 278.0, "volume": 160.0}, {"date": "2018-03-15", "close": 270.0, "volume": 300.0}, {"date": "2018-03-16", "close": 278.0, "volume": 485.0}, {"date": "2018-03-19", "close": 268.0, "volume": 235.0}, {"date": "2018-03-20", "close": 264.0, "volume": 258.0}, {"date": "2018-03-21", "close": 276.0, "volume": 115.0}, {"date": "2018-03-22", "close": 266.0, "volume": 221.0}, {"date": "2018-03-23", "close": 260.0, "volume": 121.0}, {"date": "2018-03-26", "close": 254.0, "volume": 154.0}, {"date": "2018-03-27", "close": 258.0, "volume": 115.0}, {"date": "2018-03-28", "close": 257.0, "volume": 121.0}, {"date": "2018-03-29", "close": 254.0, "volume": 111.0}, {"date": "2018-04-02", "close": 252.0, "volume": 131.0}, {"date": "2018-04-03", "close": 252.0, "volume": 167.0}, {"date": "2018-04-04", "close": 256.0, "volume": 109.0}, {"date": "2018-04-05", "close": 256.0, "volume": 88.0}, {"date": "2018-04-06", "close": 254.0, "volume": 181.0}, {"date": "2018-04-09", "close": 252.0, "volume": 187.0}, {"date": "2018-04-10", "close": 256.0, "volume": 250.0}, {"date": "2018-04-11", "close": 256.0, "volume": 119.0}, {"date": "2018-04-12", "close": 266.3, "volume": 594.0}, {"date": "2018-04-13", "close": 272.0, "volume": 377.0}, {"date": "2018-04-16", "close": 264.0, "volume": 56.0}, {"date": "2018-04-17", "close": 266.0, "volume": 212.0}, {"date": "2018-04-18", "close": 266.0, "volume": 119.0}, {"date": "2018-04-19", "close": 270.0, "volume": 264.0}, {"date": "2018-04-20", "close": 270.0, "volume": 76.0}, {"date": "2018-04-23", "close": 270.0, "volume": 161.0}, {"date": "2018-04-24", "close": 266.0, "volume": 30.0}, {"date": "2018-04-25", "close": 260.0, "volume": 88.0}, {"date": "2018-04-26", "close": 282.0, "volume": 1133.0}, {"date": "2018-04-27", "close": 278.0, "volume": 230.0}, {"date": "2018-04-30", "close": 272.0, "volume": 97.0}, {"date": "2018-05-01", "close": 282.0, "volume": 105.0}, {"date": "2018-05-02", "close": 272.0, "volume": 117.0}, {"date": "2018-05-03", "close": 264.0, "volume": 138.0}, {"date": "2018-05-04", "close": 264.0, "volume": 70.0}, {"date": "2018-05-07", "close": 268.0, "volume": 732.0}, {"date": "2018-05-08", "close": 260.0, "volume": 228.0}, {"date": "2018-05-09", "close": 258.0, "volume": 244.0}, {"date": "2018-05-10", "close": 250.0, "volume": 211.0}, {"date": "2018-05-11", "close": 214.0, "volume": 1544.0}, {"date": "2018-05-14", "close": 232.0, "volume": 404.0}, {"date": "2018-05-15", "close": 238.0, "volume": 96.0}, {"date": "2018-05-16", "close": 230.0, "volume": 87.0}, {"date": "2018-05-17", "close": 228.0, "volume": 168.0}, {"date": "2018-05-18", "close": 230.0, "volume": 223.0}, {"date": "2018-05-21", "close": 236.0, "volume": 88.0}, {"date": "2018-05-22", "close": 222.0, "volume": 187.0}, {"date": "2018-05-23", "close": 200.0, "volume": 1482.0}, {"date": "2018-05-24", "close": 207.8, "volume": 3458.0}, {"date": "2018-05-25", "close": 199.4, "volume": 1611.0}, {"date": "2018-05-29", "close": 182.8, "volume": 739.0}, {"date": "2018-05-30", "close": 177.6, "volume": 792.0}, {"date": "2018-05-31", "close": 174.6, "volume": 899.0}, {"date": "2018-06-01", "close": 191.8, "volume": 2786.0}, {"date": "2018-06-04", "close": 177.0, "volume": 1327.0}, {"date": "2018-06-05", "close": 184.6, "volume": 2215.0}, {"date": "2018-06-06", "close": 170.2, "volume": 3235.0}, {"date": "2018-06-07", "close": 163.6, "volume": 883.0}, {"date": "2018-06-08", "close": 157.2, "volume": 1478.0}, {"date": "2018-06-11", "close": 153.068, "volume": 4012.0}, {"date": "2018-06-12", "close": 148.0, "volume": 2286.0}, {"date": "2018-06-13", "close": 139.0, "volume": 3409.0}, {"date": "2018-06-14", "close": 104.0, "volume": 12616.0}, {"date": "2018-06-15", "close": 73.0, "volume": 45560.0}, {"date": "2018-06-18", "close": 70.4, "volume": 8680.0}, {"date": "2018-06-19", "close": 67.0, "volume": 7456.0}, {"date": "2018-06-20", "close": 67.644, "volume": 6308.0}, {"date": "2018-06-21", "close": 67.6, "volume": 12106.0}, {"date": "2018-06-22", "close": 76.6, "volume": 105329.0}, {"date": "2018-06-25", "close": 76.0, "volume": 196494.0}, {"date": "2018-06-26", "close": 102.0, "volume": 1283477.0}, {"date": "2018-06-27", "close": 81.8, "volume": 90562.0}, {"date": "2018-06-28", "close": 72.4, "volume": 51577.0}, {"date": "2018-06-29", "close": 75.6, "volume": 20612.0}, {"date": "2018-07-02", "close": 75.8, "volume": 14051.0}, {"date": "2018-07-03", "close": 71.6, "volume": 4990.0}, {"date": "2018-07-05", "close": 69.8, "volume": 11849.0}, {"date": "2018-07-06", "close": 71.6, "volume": 12535.0}, {"date": "2018-07-09", "close": 73.6, "volume": 5655.0}, {"date": "2018-07-10", "close": 72.4, "volume": 3784.0}, {"date": "2018-07-11", "close": 80.0, "volume": 898180.0}, {"date": "2018-07-12", "close": 72.6, "volume": 49894.0}, {"date": "2018-07-13", "close": 70.9, "volume": 17718.0}, {"date": "2018-07-16", "close": 69.0, "volume": 13216.0}, {"date": "2018-07-17", "close": 67.2, "volume": 8689.0}, {"date": "2018-07-18", "close": 66.6, "volume": 8532.0}, {"date": "2018-07-19", "close": 67.0, "volume": 5980.0}, {"date": "2018-07-20", "close": 66.0, "volume": 3999.0}, {"date": "2018-07-23", "close": 67.8, "volume": 6843.0}, {"date": "2018-07-24", "close": 67.2, "volume": 3136.0}, {"date": "2018-07-25", "close": 66.2, "volume": 3070.0}, {"date": "2018-07-26", "close": 67.366, "volume": 2889.0}, {"date": "2018-07-27", "close": 65.6, "volume": 4166.0}, {"date": "2018-07-30", "close": 66.208, "volume": 2591.0}, {"date": "2018-07-31", "close": 65.6, "volume": 4355.0}, {"date": "2018-08-01", "close": 64.4, "volume": 4769.0}, {"date": "2018-08-02", "close": 64.4, "volume": 2732.0}, {"date": "2018-08-03", "close": 63.6, "volume": 2102.0}, {"date": "2018-08-06", "close": 65.8, "volume": 1540.0}, {"date": "2018-08-07", "close": 69.2, "volume": 7367.0}, {"date": "2018-08-08", "close": 68.4, "volume": 2542.0}, {"date": "2018-08-09", "close": 62.4, "volume": 6686.0}, {"date": "2018-08-10", "close": 61.6, "volume": 9595.0}, {"date": "2018-08-13", "close": 61.0, "volume": 3676.0}, {"date": "2018-08-14", "close": 61.0, "volume": 2807.0}, {"date": "2018-08-15", "close": 57.0, "volume": 3925.0}, {"date": "2018-08-16", "close": 56.8, "volume": 2649.0}, {"date": "2018-08-17", "close": 56.0, "volume": 2247.0}, {"date": "2018-08-20", "close": 60.8, "volume": 6335.0}, {"date": "2018-08-21", "close": 64.8, "volume": 7041.0}, {"date": "2018-08-22", "close": 64.124, "volume": 2146.0}, {"date": "2018-08-23", "close": 63.0, "volume": 1264.0}, {"date": "2018-08-24", "close": 61.0, "volume": 2097.0}, {"date": "2018-08-27", "close": 65.2, "volume": 2501.0}, {"date": "2018-08-28", "close": 65.2, "volume": 1181.0}, {"date": "2018-08-29", "close": 63.4, "volume": 3086.0}, {"date": "2018-08-30", "close": 61.0, "volume": 2309.0}, {"date": "2018-08-31", "close": 60.2, "volume": 1306.0}, {"date": "2018-09-04", "close": 64.2, "volume": 2655.0}, {"date": "2018-09-05", "close": 61.0, "volume": 1416.0}, {"date": "2018-09-06", "close": 60.0, "volume": 10470.0}, {"date": "2018-09-07", "close": 58.0, "volume": 2322.0}, {"date": "2018-09-10", "close": 59.0, "volume": 2228.0}, {"date": "2018-09-11", "close": 56.8, "volume": 1955.0}, {"date": "2018-09-12", "close": 55.2, "volume": 2437.0}, {"date": "2018-09-13", "close": 54.4, "volume": 3816.0}, {"date": "2018-09-14", "close": 53.6, "volume": 2387.0}, {"date": "2018-09-17", "close": 52.0, "volume": 2022.0}, {"date": "2018-09-18", "close": 51.8, "volume": 4107.0}, {"date": "2018-09-19", "close": 49.4, "volume": 4160.0}, {"date": "2018-09-20", "close": 51.2, "volume": 23313.0}, {"date": "2018-09-21", "close": 49.8, "volume": 3629.0}, {"date": "2018-09-24", "close": 57.6, "volume": 23293.0}, {"date": "2018-09-25", "close": 56.8, "volume": 4076.0}, {"date": "2018-09-26", "close": 54.6, "volume": 3210.0}, {"date": "2018-09-27", "close": 76.2, "volume": 2446802.0}, {"date": "2018-09-28", "close": 63.0, "volume": 185783.0}, {"date": "2018-10-01", "close": 53.4, "volume": 72276.0}, {"date": "2018-10-02", "close": 51.6, "volume": 31366.0}, {"date": "2018-10-03", "close": 51.2, "volume": 20824.0}, {"date": "2018-10-04", "close": 53.8, "volume": 72395.0}, {"date": "2018-10-05", "close": 51.8, "volume": 36425.0}, {"date": "2018-10-08", "close": 50.6, "volume": 16619.0}, {"date": "2018-10-09", "close": 49.0, "volume": 10276.0}, {"date": "2018-10-10", "close": 47.6, "volume": 16806.0}, {"date": "2018-10-11", "close": 46.2, "volume": 5795.0}, {"date": "2018-10-12", "close": 45.2, "volume": 16152.0}, {"date": "2018-10-15", "close": 46.1, "volume": 3802.0}, {"date": "2018-10-16", "close": 49.0, "volume": 19240.0}, {"date": "2018-10-17", "close": 48.8, "volume": 5122.0}, {"date": "2018-10-18", "close": 47.0, "volume": 4542.0}, {"date": "2018-10-19", "close": 48.6, "volume": 5374.0}, {"date": "2018-10-22", "close": 47.2, "volume": 6383.0}, {"date": "2018-10-23", "close": 44.4, "volume": 8288.0}, {"date": "2018-10-24", "close": 44.2, "volume": 4584.0}, {"date": "2018-10-25", "close": 43.8, "volume": 3760.0}, {"date": "2018-10-26", "close": 43.4, "volume": 4223.0}, {"date": "2018-10-29", "close": 42.862, "volume": 4077.0}, {"date": "2018-10-30", "close": 41.0, "volume": 285333.0}, {"date": "2018-10-31", "close": 40.8, "volume": 29310.0}, {"date": "2018-11-01", "close": 42.0, "volume": 12061.0}, {"date": "2018-11-02", "close": 44.2, "volume": 9254.0}, {"date": "2018-11-05", "close": 43.6, "volume": 2428.0}, {"date": "2018-11-06", "close": 43.2, "volume": 2358.0}, {"date": "2018-11-07", "close": 45.0, "volume": 7290.0}, {"date": "2018-11-08", "close": 41.6, "volume": 4188.0}, {"date": "2018-11-09", "close": 41.4, "volume": 3723.0}, {"date": "2018-11-12", "close": 39.0, "volume": 3688.0}, {"date": "2018-11-13", "close": 36.8, "volume": 1811.0}, {"date": "2018-11-14", "close": 35.0, "volume": 6881.0}, {"date": "2018-11-15", "close": 36.4, "volume": 3045.0}, {"date": "2018-11-16", "close": 35.8, "volume": 1907.0}, {"date": "2018-11-19", "close": 35.2, "volume": 2810.0}, {"date": "2018-11-20", "close": 34.4, "volume": 1591.0}, {"date": "2018-11-21", "close": 33.0, "volume": 5614.0}, {"date": "2018-11-23", "close": 30.8, "volume": 2113.0}, {"date": "2018-11-26", "close": 33.0, "volume": 2161.0}, {"date": "2018-11-27", "close": 32.0, "volume": 1713.0}, {"date": "2018-11-28", "close": 33.2, "volume": 3611.0}, {"date": "2018-11-29", "close": 31.0, "volume": 2533.0}, {"date": "2018-11-30", "close": 30.4, "volume": 3581.0}, {"date": "2018-12-03", "close": 30.6, "volume": 2143.0}, {"date": "2018-12-04", "close": 29.6, "volume": 2967.0}, {"date": "2018-12-06", "close": 29.6, "volume": 1871.0}, {"date": "2018-12-07", "close": 29.0, "volume": 12055.0}, {"date": "2018-12-10", "close": 29.6, "volume": 3580.0}, {"date": "2018-12-11", "close": 28.6, "volume": 2094.0}, {"date": "2018-12-12", "close": 28.2, "volume": 1873.0}, {"date": "2018-12-13", "close": 28.8, "volume": 12913.0}, {"date": "2018-12-14", "close": 29.0, "volume": 3080.0}, {"date": "2018-12-17", "close": 27.0, "volume": 2054.0}, {"date": "2018-12-18", "close": 25.4, "volume": 23428.0}, {"date": "2018-12-19", "close": 26.2, "volume": 3453.0}, {"date": "2018-12-20", "close": 24.4, "volume": 5242.0}, {"date": "2018-12-21", "close": 23.6, "volume": 6358.0}, {"date": "2018-12-24", "close": 25.4, "volume": 2780.0}, {"date": "2018-12-26", "close": 25.0, "volume": 4858.0}, {"date": "2018-12-27", "close": 24.0, "volume": 1541.0}, {"date": "2018-12-28", "close": 23.9, "volume": 2488.0}, {"date": "2018-12-31", "close": 24.2, "volume": 3116.0}, {"date": "2019-01-02", "close": 25.6, "volume": 5673.0}, {"date": "2019-01-03", "close": 26.2, "volume": 12233.0}, {"date": "2019-01-04", "close": 27.0, "volume": 8595.0}, {"date": "2019-01-07", "close": 26.96, "volume": 5998.0}, {"date": "2019-01-08", "close": 26.6, "volume": 2933.0}, {"date": "2019-01-09", "close": 26.4, "volume": 4214.0}, {"date": "2019-01-10", "close": 25.2, "volume": 3038.0}, {"date": "2019-01-11", "close": 24.6, "volume": 2917.0}, {"date": "2019-01-14", "close": 23.2, "volume": 38244.0}, {"date": "2019-01-15", "close": 28.4, "volume": 45366.0}, {"date": "2019-01-16", "close": 25.2, "volume": 9767.0}, {"date": "2019-01-17", "close": 26.0, "volume": 4429.0}, {"date": "2019-01-18", "close": 26.6, "volume": 2230.0}, {"date": "2019-01-22", "close": 25.8, "volume": 5010.0}, {"date": "2019-01-23", "close": 25.08, "volume": 3118.0}, {"date": "2019-01-24", "close": 29.22, "volume": 19750.0}, {"date": "2019-01-25", "close": 29.2, "volume": 13076.0}, {"date": "2019-01-28", "close": 28.0, "volume": 2204.0}, {"date": "2019-01-29", "close": 28.4, "volume": 1306.0}, {"date": "2019-01-30", "close": 29.2, "volume": 1553.0}, {"date": "2019-01-31", "close": 30.0, "volume": 6102.0}, {"date": "2019-02-01", "close": 33.568, "volume": 10528.0}, {"date": "2019-02-04", "close": 33.44, "volume": 9287.0}, {"date": "2019-02-05", "close": 32.4, "volume": 3872.0}, {"date": "2019-02-06", "close": 33.6, "volume": 3689.0}, {"date": "2019-02-07", "close": 33.0, "volume": 1963.0}, {"date": "2019-02-08", "close": 32.684, "volume": 1983.0}, {"date": "2019-02-11", "close": 32.6, "volume": 3791.0}, {"date": "2019-02-12", "close": 33.6, "volume": 1265.0}, {"date": "2019-02-13", "close": 34.972, "volume": 4465.0}, {"date": "2019-02-14", "close": 34.8, "volume": 2648.0}, {"date": "2019-02-15", "close": 33.6, "volume": 919.0}, {"date": "2019-02-19", "close": 34.8, "volume": 1631.0}, {"date": "2019-02-20", "close": 31.6, "volume": 9495.0}, {"date": "2019-02-21", "close": 35.8, "volume": 7273.0}, {"date": "2019-02-22", "close": 66.0, "volume": 3441585.0}, {"date": "2019-02-25", "close": 53.0, "volume": 240179.0}, {"date": "2019-02-26", "close": 49.0, "volume": 70794.0}, {"date": "2019-02-27", "close": 49.0, "volume": 39785.0}, {"date": "2019-02-28", "close": 49.0, "volume": 23118.0}, {"date": "2019-03-01", "close": 49.0, "volume": 17053.0}, {"date": "2019-03-04", "close": 48.4, "volume": 18424.0}, {"date": "2019-03-05", "close": 49.2, "volume": 8727.0}, {"date": "2019-03-06", "close": 52.2, "volume": 27194.0}, {"date": "2019-03-07", "close": 50.0, "volume": 13708.0}, {"date": "2019-03-08", "close": 47.4, "volume": 11015.0}, {"date": "2019-03-11", "close": 48.0, "volume": 4205.0}, {"date": "2019-03-12", "close": 47.8, "volume": 8119.0}, {"date": "2019-03-13", "close": 49.0, "volume": 7617.0}, {"date": "2019-03-14", "close": 49.0, "volume": 70221.0}, {"date": "2019-03-15", "close": 60.2, "volume": 704062.0}, {"date": "2019-03-18", "close": 63.4, "volume": 56335.0}, {"date": "2019-03-19", "close": 62.4, "volume": 14583.0}, {"date": "2019-03-20", "close": 63.4, "volume": 22529.0}, {"date": "2019-03-21", "close": 59.6, "volume": 14554.0}, {"date": "2019-03-22", "close": 56.6, "volume": 12655.0}, {"date": "2019-03-25", "close": 60.4, "volume": 14198.0}, {"date": "2019-03-26", "close": 59.2, "volume": 7171.0}, {"date": "2019-03-27", "close": 63.0, "volume": 11178.0}, {"date": "2019-03-28", "close": 62.6, "volume": 18765.0}, {"date": "2019-03-29", "close": 64.6, "volume": 6082.0}, {"date": "2019-04-01", "close": 63.6, "volume": 5939.0}, {"date": "2019-04-02", "close": 63.8, "volume": 54117.0}, {"date": "2019-04-03", "close": 67.4, "volume": 11599.0}, {"date": "2019-04-04", "close": 70.0, "volume": 24160.0}, {"date": "2019-04-05", "close": 74.0, "volume": 36232.0}, {"date": "2019-04-08", "close": 75.4, "volume": 17258.0}, {"date": "2019-04-09", "close": 75.8, "volume": 10109.0}, {"date": "2019-04-10", "close": 72.6, "volume": 6787.0}, {"date": "2019-04-11", "close": 71.0, "volume": 9007.0}, {"date": "2019-04-12", "close": 70.2, "volume": 3422.0}, {"date": "2019-04-15", "close": 67.6, "volume": 7974.0}, {"date": "2019-04-16", "close": 70.0, "volume": 2943.0}, {"date": "2019-04-17", "close": 71.6, "volume": 2352.0}, {"date": "2019-04-18", "close": 70.8, "volume": 4233.0}, {"date": "2019-04-22", "close": 77.2, "volume": 20520.0}, {"date": "2019-04-23", "close": 81.0, "volume": 23737.0}, {"date": "2019-04-24", "close": 83.2, "volume": 38582.0}, {"date": "2019-04-25", "close": 80.4, "volume": 14678.0}, {"date": "2019-04-26", "close": 87.0, "volume": 12325.0}, {"date": "2019-04-29", "close": 87.0, "volume": 20619.0}, {"date": "2019-04-30", "close": 85.0, "volume": 7591.0}, {"date": "2019-05-01", "close": 89.2, "volume": 10700.0}, {"date": "2019-05-02", "close": 87.4, "volume": 8765.0}, {"date": "2019-05-03", "close": 86.4, "volume": 9367.0}, {"date": "2019-05-06", "close": 85.8, "volume": 8822.0}, {"date": "2019-05-07", "close": 85.0, "volume": 6168.0}, {"date": "2019-05-08", "close": 85.4, "volume": 5010.0}, {"date": "2019-05-09", "close": 82.4, "volume": 12758.0}, {"date": "2019-05-10", "close": 82.6, "volume": 5483.0}, {"date": "2019-05-13", "close": 78.8, "volume": 8105.0}, {"date": "2019-05-14", "close": 80.4, "volume": 12082.0}, {"date": "2019-05-15", "close": 84.4, "volume": 9232.0}, {"date": "2019-05-16", "close": 76.6, "volume": 12814.0}, {"date": "2019-05-17", "close": 69.8, "volume": 11199.0}, {"date": "2019-05-20", "close": 68.0, "volume": 9634.0}, {"date": "2019-05-21", "close": 70.0, "volume": 6187.0}, {"date": "2019-05-22", "close": 71.8, "volume": 3450.0}, {"date": "2019-05-23", "close": 72.6, "volume": 3217.0}, {"date": "2019-05-24", "close": 77.2, "volume": 8055.0}, {"date": "2019-05-28", "close": 84.6, "volume": 9232.0}, {"date": "2019-05-29", "close": 83.2, "volume": 5175.0}, {"date": "2019-05-30", "close": 84.6, "volume": 9509.0}, {"date": "2019-05-31", "close": 84.2, "volume": 9733.0}, {"date": "2019-06-03", "close": 81.6, "volume": 13085.0}, {"date": "2019-06-04", "close": 77.2, "volume": 4053.0}, {"date": "2019-06-05", "close": 76.4, "volume": 2991.0}, {"date": "2019-06-06", "close": 71.0, "volume": 8414.0}, {"date": "2019-06-07", "close": 73.2, "volume": 6721.0}, {"date": "2019-06-10", "close": 77.6, "volume": 5416.0}, {"date": "2019-06-11", "close": 58.0, "volume": 165448.0}, {"date": "2019-06-12", "close": 53.0, "volume": 20350.0}, {"date": "2019-06-13", "close": 53.4, "volume": 8881.0}, {"date": "2019-06-14", "close": 50.0, "volume": 16678.0}, {"date": "2019-06-17", "close": 50.6, "volume": 13795.0}, {"date": "2019-06-18", "close": 51.8, "volume": 9130.0}, {"date": "2019-06-19", "close": 48.4, "volume": 9708.0}, {"date": "2019-06-20", "close": 48.2, "volume": 4997.0}, {"date": "2019-06-21", "close": 46.4, "volume": 14982.0}, {"date": "2019-06-24", "close": 42.2, "volume": 18641.0}, {"date": "2019-06-25", "close": 41.4, "volume": 6027.0}, {"date": "2019-06-26", "close": 40.4, "volume": 8424.0}, {"date": "2019-06-27", "close": 40.6, "volume": 5947.0}, {"date": "2019-06-28", "close": 38.6, "volume": 10637.0}, {"date": "2019-07-01", "close": 42.4, "volume": 29447.0}, {"date": "2019-07-02", "close": 40.8, "volume": 5871.0}, {"date": "2019-07-03", "close": 40.0, "volume": 4371.0}, {"date": "2019-07-05", "close": 40.2, "volume": 2673.0}, {"date": "2019-07-08", "close": 37.8, "volume": 5565.0}, {"date": "2019-07-09", "close": 36.0, "volume": 7717.0}, {"date": "2019-07-10", "close": 34.6, "volume": 7893.0}, {"date": "2019-07-11", "close": 35.4, "volume": 3913.0}, {"date": "2019-07-12", "close": 35.2, "volume": 4772.0}, {"date": "2019-07-15", "close": 37.0, "volume": 1860.0}, {"date": "2019-07-16", "close": 39.0, "volume": 7210.0}, {"date": "2019-07-17", "close": 38.6, "volume": 7642.0}, {"date": "2019-07-18", "close": 38.6, "volume": 2136.0}, {"date": "2019-07-19", "close": 37.8, "volume": 466.0}, {"date": "2019-07-22", "close": 37.2, "volume": 5543.0}, {"date": "2019-07-23", "close": 37.0, "volume": 14057.0}, {"date": "2019-07-24", "close": 37.8, "volume": 4559.0}, {"date": "2019-07-25", "close": 36.8, "volume": 3376.0}, {"date": "2019-07-26", "close": 37.0, "volume": 4989.0}, {"date": "2019-07-29", "close": 38.0, "volume": 7158.0}, {"date": "2019-07-30", "close": 36.6, "volume": 1689.0}, {"date": "2019-07-31", "close": 36.6, "volume": 3723.0}, {"date": "2019-08-01", "close": 36.4, "volume": 1682.0}, {"date": "2019-08-02", "close": 35.8, "volume": 4571.0}, {"date": "2019-08-05", "close": 33.6, "volume": 4882.0}, {"date": "2019-08-06", "close": 35.0, "volume": 3105.0}, {"date": "2019-08-07", "close": 35.0, "volume": 4990.0}, {"date": "2019-08-08", "close": 37.0, "volume": 5494.0}, {"date": "2019-08-09", "close": 35.0, "volume": 7987.0}, {"date": "2019-08-12", "close": 35.8, "volume": 1449.0}, {"date": "2019-08-13", "close": 38.0, "volume": 7762.0}, {"date": "2019-08-14", "close": 35.8, "volume": 3893.0}, {"date": "2019-08-15", "close": 35.4, "volume": 3128.0}, {"date": "2019-08-16", "close": 36.2, "volume": 4762.0}, {"date": "2019-08-19", "close": 37.6, "volume": 2529.0}, {"date": "2019-08-20", "close": 37.2, "volume": 1807.0}, {"date": "2019-08-21", "close": 37.2, "volume": 2763.0}, {"date": "2019-08-22", "close": 39.6, "volume": 5230.0}, {"date": "2019-08-23", "close": 38.8, "volume": 8550.0}, {"date": "2019-08-26", "close": 39.0, "volume": 8760.0}, {"date": "2019-08-27", "close": 40.4, "volume": 3306.0}, {"date": "2019-08-28", "close": 39.2, "volume": 6498.0}, {"date": "2019-08-29", "close": 40.4, "volume": 1751.0}, {"date": "2019-08-30", "close": 39.8, "volume": 4636.0}, {"date": "2019-09-03", "close": 39.8, "volume": 5032.0}, {"date": "2019-09-04", "close": 42.0, "volume": 10906.0}, {"date": "2019-09-05", "close": 44.4, "volume": 10533.0}, {"date": "2019-09-06", "close": 45.97, "volume": 14376.0}, {"date": "2019-09-09", "close": 47.8, "volume": 13549.0}, {"date": "2019-09-10", "close": 48.4, "volume": 7157.0}, {"date": "2019-09-11", "close": 45.99, "volume": 7136.0}, {"date": "2019-09-12", "close": 43.6, "volume": 10410.0}, {"date": "2019-09-13", "close": 45.2, "volume": 7580.0}, {"date": "2019-09-16", "close": 45.8, "volume": 5181.0}, {"date": "2019-09-17", "close": 44.4, "volume": 2324.0}, {"date": "2019-09-18", "close": 43.2, "volume": 2227.0}, {"date": "2019-09-19", "close": 42.2, "volume": 1807.0}, {"date": "2019-09-20", "close": 44.8, "volume": 6804.0}, {"date": "2019-09-23", "close": 46.4, "volume": 11739.0}, {"date": "2019-09-24", "close": 43.2, "volume": 7760.0}, {"date": "2019-09-25", "close": 42.0, "volume": 6356.0}, {"date": "2019-09-26", "close": 39.4, "volume": 6792.0}, {"date": "2019-09-27", "close": 37.6, "volume": 6941.0}, {"date": "2019-09-30", "close": 34.0, "volume": 13152.0}, {"date": "2019-10-01", "close": 33.0, "volume": 7156.0}, {"date": "2019-10-02", "close": 30.2, "volume": 12325.0}, {"date": "2019-10-03", "close": 33.0, "volume": 4285.0}, {"date": "2019-10-04", "close": 31.8, "volume": 5476.0}, {"date": "2019-10-07", "close": 33.0, "volume": 3515.0}, {"date": "2019-10-08", "close": 32.6, "volume": 1589.0}, {"date": "2019-10-09", "close": 31.4, "volume": 2995.0}, {"date": "2019-10-10", "close": 31.0, "volume": 2425.0}, {"date": "2019-10-11", "close": 31.6, "volume": 2980.0}, {"date": "2019-10-14", "close": 29.6, "volume": 3117.0}, {"date": "2019-10-15", "close": 30.604, "volume": 2941.0}, {"date": "2019-10-16", "close": 31.4, "volume": 852.0}, {"date": "2019-10-17", "close": 30.8, "volume": 3428.0}, {"date": "2019-10-18", "close": 29.6, "volume": 3890.0}, {"date": "2019-10-21", "close": 29.8, "volume": 2706.0}, {"date": "2019-10-22", "close": 28.6, "volume": 1917.0}, {"date": "2019-10-23", "close": 28.4, "volume": 1136.0}, {"date": "2019-10-24", "close": 28.8, "volume": 2670.0}, {"date": "2019-10-25", "close": 29.0, "volume": 2246.0}, {"date": "2019-10-28", "close": 29.0, "volume": 1787.0}, {"date": "2019-10-29", "close": 27.4, "volume": 4060.0}, {"date": "2019-10-30", "close": 25.6, "volume": 7759.0}, {"date": "2019-10-31", "close": 25.8, "volume": 4277.0}, {"date": "2019-11-01", "close": 26.4, "volume": 1747.0}, {"date": "2019-11-04", "close": 26.4, "volume": 3966.0}, {"date": "2019-11-05", "close": 24.4, "volume": 9202.0}, {"date": "2019-11-06", "close": 21.0, "volume": 36721.0}, {"date": "2019-11-07", "close": 21.0, "volume": 7955.0}, {"date": "2019-11-08", "close": 18.2, "volume": 12157.0}, {"date": "2019-11-11", "close": 17.7642, "volume": 6275.0}, {"date": "2019-11-12", "close": 18.092, "volume": 8595.0}, {"date": "2019-11-13", "close": 16.602, "volume": 11506.0}, {"date": "2019-11-14", "close": 16.8, "volume": 3654.0}, {"date": "2019-11-15", "close": 16.856, "volume": 3292.0}, {"date": "2019-11-18", "close": 16.802, "volume": 3748.0}, {"date": "2019-11-19", "close": 16.98, "volume": 2128.0}, {"date": "2019-11-20", "close": 19.02, "volume": 29393.0}, {"date": "2019-11-21", "close": 17.624, "volume": 6200.0}, {"date": "2019-11-22", "close": 17.5, "volume": 3363.0}, {"date": "2019-11-25", "close": 18.55, "volume": 14905.0}, {"date": "2019-11-26", "close": 17.6, "volume": 9116.0}, {"date": "2019-11-27", "close": 18.428, "volume": 1569.0}, {"date": "2019-11-29", "close": 18.39, "volume": 15238.0}, {"date": "2019-12-02", "close": 17.5, "volume": 7958.0}, {"date": "2019-12-03", "close": 17.994, "volume": 4394.0}, {"date": "2019-12-04", "close": 18.198, "volume": 1984.0}, {"date": "2019-12-05", "close": 19.2, "volume": 8244.0}, {"date": "2019-12-06", "close": 18.202, "volume": 3276.0}, {"date": "2019-12-09", "close": 20.8, "volume": 169527.0}, {"date": "2019-12-10", "close": 17.6, "volume": 98510.0}, {"date": "2019-12-11", "close": 17.148, "volume": 19817.0}, {"date": "2019-12-12", "close": 14.0, "volume": 92785.0}, {"date": "2019-12-13", "close": 18.14, "volume": 108303.0}, {"date": "2019-12-16", "close": 15.352, "volume": 80958.0}, {"date": "2019-12-17", "close": 9.75, "volume": 1785746.0}, {"date": "2019-12-18", "close": 10.44, "volume": 295434.0}, {"date": "2019-12-19", "close": 10.064, "volume": 116852.0}, {"date": "2019-12-20", "close": 9.65, "volume": 74165.0}, {"date": "2019-12-23", "close": 9.866, "volume": 77138.0}, {"date": "2019-12-24", "close": 9.94, "volume": 21270.0}, {"date": "2019-12-26", "close": 10.544, "volume": 165624.0}, {"date": "2019-12-27", "close": 10.7, "volume": 113288.0}, {"date": "2019-12-30", "close": 10.4, "volume": 112855.0}, {"date": "2019-12-31", "close": 10.598, "volume": 59606.0}, {"date": "2020-01-02", "close": 10.398, "volume": 46984.0}, {"date": "2020-01-03", "close": 11.13, "volume": 201617.0}, {"date": "2020-01-06", "close": 11.562, "volume": 243726.0}, {"date": "2020-01-07", "close": 11.0, "volume": 97416.0}, {"date": "2020-01-08", "close": 11.2, "volume": 63888.0}, {"date": "2020-01-09", "close": 11.196, "volume": 203885.0}, {"date": "2020-01-10", "close": 12.3, "volume": 273204.0}, {"date": "2020-01-13", "close": 11.34, "volume": 227817.0}, {"date": "2020-01-14", "close": 11.474, "volume": 60016.0}, {"date": "2020-01-15", "close": 11.0, "volume": 71542.0}, {"date": "2020-01-16", "close": 11.99, "volume": 249463.0}, {"date": "2020-01-17", "close": 12.756, "volume": 340197.0}, {"date": "2020-01-21", "close": 12.26, "volume": 120099.0}, {"date": "2020-01-22", "close": 11.9309, "volume": 70061.0}, {"date": "2020-01-23", "close": 11.796, "volume": 228948.0}, {"date": "2020-01-24", "close": 11.316, "volume": 122013.0}, {"date": "2020-01-27", "close": 11.3, "volume": 64507.0}, {"date": "2020-01-28", "close": 11.268, "volume": 34376.0}, {"date": "2020-01-29", "close": 11.46, "volume": 51183.0}, {"date": "2020-01-30", "close": 11.022, "volume": 45492.0}, {"date": "2020-01-31", "close": 11.23, "volume": 34438.0}, {"date": "2020-02-03", "close": 11.48, "volume": 57453.0}, {"date": "2020-02-04", "close": 11.98, "volume": 183234.0}, {"date": "2020-02-05", "close": 12.0, "volume": 99644.0}, {"date": "2020-02-06", "close": 11.56, "volume": 146346.0}, {"date": "2020-02-07", "close": 10.8, "volume": 105616.0}, {"date": "2020-02-10", "close": 10.452, "volume": 58896.0}, {"date": "2020-02-11", "close": 10.572, "volume": 49695.0}, {"date": "2020-02-12", "close": 10.502, "volume": 33062.0}, {"date": "2020-02-13", "close": 10.398, "volume": 33651.0}, {"date": "2020-02-14", "close": 10.582, "volume": 49747.0}, {"date": "2020-02-18", "close": 10.43, "volume": 21443.0}, {"date": "2020-02-19", "close": 10.222, "volume": 33758.0}, {"date": "2020-02-20", "close": 9.94, "volume": 73006.0}, {"date": "2020-02-21", "close": 10.0, "volume": 23987.0}, {"date": "2020-02-24", "close": 9.96, "volume": 26336.0}, {"date": "2020-02-25", "close": 10.35, "volume": 457538.0}, {"date": "2020-02-26", "close": 9.826, "volume": 118322.0}, {"date": "2020-02-27", "close": 9.324, "volume": 81092.0}, {"date": "2020-02-28", "close": 9.6, "volume": 59380.0}, {"date": "2020-03-02", "close": 10.62, "volume": 87024.0}, {"date": "2020-03-03", "close": 10.0682, "volume": 45050.0}, {"date": "2020-03-04", "close": 9.98, "volume": 35107.0}, {"date": "2020-03-05", "close": 9.802, "volume": 27530.0}, {"date": "2020-03-06", "close": 9.398, "volume": 26247.0}, {"date": "2020-03-09", "close": 8.508, "volume": 29527.0}, {"date": "2020-03-10", "close": 8.546, "volume": 16147.0}, {"date": "2020-03-11", "close": 8.324, "volume": 48663.0}, {"date": "2020-03-12", "close": 7.004, "volume": 47495.0}, {"date": "2020-03-13", "close": 6.178, "volume": 58651.0}, {"date": "2020-03-16", "close": 4.6, "volume": 77683.0}, {"date": "2020-03-17", "close": 5.41, "volume": 46655.0}, {"date": "2020-03-18", "close": 6.03, "volume": 100760.0}, {"date": "2020-03-19", "close": 5.974, "volume": 61114.0}, {"date": "2020-03-20", "close": 5.98, "volume": 63225.0}, {"date": "2020-03-23", "close": 5.784, "volume": 17002.0}, {"date": "2020-03-24", "close": 5.72, "volume": 58971.0}, {"date": "2020-03-25", "close": 6.0, "volume": 59088.0}, {"date": "2020-03-26", "close": 5.86, "volume": 33626.0}, {"date": "2020-03-27", "close": 6.28, "volume": 26583.0}, {"date": "2020-03-30", "close": 6.188, "volume": 18685.0}, {"date": "2020-03-31", "close": 6.538, "volume": 40375.0}, {"date": "2020-04-01", "close": 6.372, "volume": 27051.0}, {"date": "2020-04-02", "close": 6.25, "volume": 17727.0}, {"date": "2020-04-03", "close": 6.32, "volume": 21420.0}, {"date": "2020-04-06", "close": 6.6, "volume": 131912.0}, {"date": "2020-04-07", "close": 6.55, "volume": 27784.0}, {"date": "2020-04-08", "close": 6.611, "volume": 13763.0}, {"date": "2020-04-09", "close": 6.44, "volume": 20039.0}, {"date": "2020-04-13", "close": 6.74, "volume": 12414.0}, {"date": "2020-04-14", "close": 6.92, "volume": 20497.0}, {"date": "2020-04-15", "close": 7.1022, "volume": 33560.0}, {"date": "2020-04-16", "close": 6.842, "volume": 21450.0}, {"date": "2020-04-17", "close": 7.0, "volume": 17996.0}, {"date": "2020-04-20", "close": 7.6, "volume": 37673.0}, {"date": "2020-04-21", "close": 7.198, "volume": 29061.0}, {"date": "2020-04-22", "close": 7.064, "volume": 26708.0}, {"date": "2020-04-23", "close": 6.896, "volume": 20436.0}, {"date": "2020-04-24", "close": 7.6, "volume": 114172.0}, {"date": "2020-04-27", "close": 8.06, "volume": 63212.0}, {"date": "2020-04-28", "close": 8.346, "volume": 21731.0}, {"date": "2020-04-29", "close": 8.398, "volume": 26172.0}, {"date": "2020-04-30", "close": 8.436, "volume": 58038.0}, {"date": "2020-05-01", "close": 9.198, "volume": 130403.0}, {"date": "2020-05-04", "close": 9.106, "volume": 32344.0}, {"date": "2020-05-05", "close": 8.814, "volume": 34417.0}, {"date": "2020-05-06", "close": 8.2, "volume": 30023.0}, {"date": "2020-05-07", "close": 8.4, "volume": 15594.0}, {"date": "2020-05-08", "close": 8.4, "volume": 80479.0}, {"date": "2020-05-11", "close": 9.0, "volume": 50596.0}, {"date": "2020-05-12", "close": 8.6, "volume": 23880.0}, {"date": "2020-05-13", "close": 7.898, "volume": 69212.0}, {"date": "2020-05-14", "close": 7.8, "volume": 51846.0}, {"date": "2020-05-15", "close": 7.3, "volume": 42817.0}, {"date": "2020-05-18", "close": 7.6, "volume": 31288.0}, {"date": "2020-05-19", "close": 7.986, "volume": 21551.0}, {"date": "2020-05-20", "close": 7.936, "volume": 22361.0}, {"date": "2020-05-21", "close": 8.2, "volume": 27123.0}, {"date": "2020-05-22", "close": 8.318, "volume": 42132.0}, {"date": "2020-05-26", "close": 8.398, "volume": 22978.0}, {"date": "2020-05-27", "close": 8.21, "volume": 24387.0}, {"date": "2020-05-28", "close": 8.11, "volume": 12512.0}, {"date": "2020-05-29", "close": 8.166, "volume": 15358.0}, {"date": "2020-06-01", "close": 8.288, "volume": 15909.0}, {"date": "2020-06-02", "close": 8.4, "volume": 30134.0}, {"date": "2020-06-03", "close": 8.4, "volume": 22872.0}, {"date": "2020-06-04", "close": 9.0, "volume": 83986.0}, {"date": "2020-06-05", "close": 9.438, "volume": 108809.0}, {"date": "2020-06-08", "close": 9.358, "volume": 80391.0}, {"date": "2020-06-09", "close": 9.016, "volume": 82320.0}, {"date": "2020-06-10", "close": 9.294, "volume": 228017.0}, {"date": "2020-06-11", "close": 8.226, "volume": 106546.0}, {"date": "2020-06-12", "close": 8.2, "volume": 46708.0}, {"date": "2020-06-15", "close": 8.48, "volume": 39738.0}, {"date": "2020-06-16", "close": 8.74, "volume": 30459.0}, {"date": "2020-06-17", "close": 8.542, "volume": 56050.0}, {"date": "2020-06-18", "close": 8.454, "volume": 45582.0}, {"date": "2020-06-19", "close": 8.152, "volume": 27570.0}, {"date": "2020-06-22", "close": 8.314, "volume": 20200.0}, {"date": "2020-06-23", "close": 8.48, "volume": 64910.0}, {"date": "2020-06-24", "close": 8.122, "volume": 28191.0}, {"date": "2020-06-25", "close": 8.32, "volume": 25095.0}, {"date": "2020-06-26", "close": 8.256, "volume": 38089.0}, {"date": "2020-06-29", "close": 7.76, "volume": 361533.0}, {"date": "2020-06-30", "close": 7.94, "volume": 141609.0}, {"date": "2020-07-01", "close": 7.978, "volume": 85034.0}, {"date": "2020-07-02", "close": 7.968, "volume": 113138.0}, {"date": "2020-07-06", "close": 8.064, "volume": 205430.0}, {"date": "2020-07-07", "close": 8.462, "volume": 315131.0}, {"date": "2020-07-08", "close": 8.204, "volume": 335450.0}, {"date": "2020-07-09", "close": 8.256, "volume": 163787.0}, {"date": "2020-07-10", "close": 7.96, "volume": 90102.0}, {"date": "2020-07-13", "close": 7.596, "volume": 191424.0}, {"date": "2020-07-14", "close": 7.902, "volume": 185901.0}, {"date": "2020-07-15", "close": 7.762, "volume": 74103.0}, {"date": "2020-07-16", "close": 7.948, "volume": 56810.0}, {"date": "2020-07-17", "close": 8.56, "volume": 160128.0}, {"date": "2020-07-20", "close": 8.644, "volume": 116169.0}, {"date": "2020-07-21", "close": 10.88, "volume": 906926.0}, {"date": "2020-07-22", "close": 10.332, "volume": 1505472.0}, {"date": "2020-07-23", "close": 9.28, "volume": 357298.0}, {"date": "2020-07-24", "close": 9.792, "volume": 314780.0}, {"date": "2020-07-27", "close": 9.754, "volume": 193835.0}, {"date": "2020-07-28", "close": 11.44, "volume": 886596.0}, {"date": "2020-07-29", "close": 13.936, "volume": 4569710.0}, {"date": "2020-07-30", "close": 12.0, "volume": 500000.0}, {"date": "2020-07-31", "close": 13.63, "volume": 8532464.0}, {"date": "2020-08-03", "close": 11.72, "volume": 895175.0}, {"date": "2020-08-04", "close": 10.73, "volume": 848010.0}, {"date": "2020-08-05", "close": 11.73, "volume": 569843.0}, {"date": "2020-08-06", "close": 11.7, "volume": 310466.0}, {"date": "2020-08-07", "close": 10.99, "volume": 910224.0}, {"date": "2020-08-10", "close": 11.13, "volume": 296096.0}, {"date": "2020-08-11", "close": 9.84, "volume": 343991.0}, {"date": "2020-08-12", "close": 9.27, "volume": 342593.0}, {"date": "2020-08-13", "close": 8.87, "volume": 377918.0}, {"date": "2020-08-14", "close": 9.17, "volume": 254705.0}, {"date": "2020-08-17", "close": 9.24, "volume": 233530.0}, {"date": "2020-08-18", "close": 9.03, "volume": 265019.0}, {"date": "2020-08-19", "close": 8.62, "volume": 435990.0}, {"date": "2020-08-20", "close": 8.8, "volume": 624515.0}, {"date": "2020-08-21", "close": 8.45, "volume": 331524.0}, {"date": "2020-08-24", "close": 7.94, "volume": 396183.0}, {"date": "2020-08-25", "close": 8.61, "volume": 308504.0}, {"date": "2020-08-26", "close": 8.11, "volume": 211279.0}, {"date": "2020-08-27", "close": 7.92, "volume": 284418.0}, {"date": "2020-08-28", "close": 8.15, "volume": 160524.0}, {"date": "2020-08-31", "close": 8.17, "volume": 137423.0}, {"date": "2020-09-01", "close": 7.82, "volume": 218625.0}, {"date": "2020-09-02", "close": 7.64, "volume": 216448.0}, {"date": "2020-09-03", "close": 7.39, "volume": 252373.0}, {"date": "2020-09-04", "close": 7.36, "volume": 254963.0}, {"date": "2020-09-08", "close": 7.55, "volume": 123916.0}, {"date": "2020-09-09", "close": 7.31, "volume": 189704.0}, {"date": "2020-09-10", "close": 8.05, "volume": 217655.0}, {"date": "2020-09-11", "close": 7.98, "volume": 198094.0}, {"date": "2020-09-14", "close": 8.96, "volume": 163637.0}, {"date": "2020-09-15", "close": 9.9, "volume": 321429.0}, {"date": "2020-09-16", "close": 9.98, "volume": 228775.0}, {"date": "2020-09-17", "close": 10.97, "volume": 622071.0}, {"date": "2020-09-18", "close": 10.23, "volume": 1813311.0}, {"date": "2020-09-21", "close": 9.28, "volume": 278818.0}, {"date": "2020-09-22", "close": 9.43, "volume": 117520.0}, {"date": "2020-09-23", "close": 8.93, "volume": 147994.0}, {"date": "2020-09-24", "close": 8.64, "volume": 112825.0}, {"date": "2020-09-25", "close": 9.16, "volume": 90538.0}, {"date": "2020-09-28", "close": 8.84, "volume": 140374.0}, {"date": "2020-09-29", "close": 8.71, "volume": 94894.0}, {"date": "2020-09-30", "close": 8.37, "volume": 86661.0}, {"date": "2020-10-01", "close": 8.57, "volume": 169195.0}, {"date": "2020-10-02", "close": 8.41, "volume": 133823.0}, {"date": "2020-10-05", "close": 8.66, "volume": 113313.0}, {"date": "2020-10-06", "close": 8.58, "volume": 90661.0}, {"date": "2020-10-07", "close": 9.21, "volume": 193984.0}, {"date": "2020-10-08", "close": 9.87, "volume": 149924.0}, {"date": "2020-10-09", "close": 9.62, "volume": 60532.0}, {"date": "2020-10-12", "close": 9.78, "volume": 203565.0}, {"date": "2020-10-13", "close": 9.3, "volume": 93308.0}, {"date": "2020-10-14", "close": 8.92, "volume": 84044.0}, {"date": "2020-10-15", "close": 8.77, "volume": 43759.0}, {"date": "2020-10-16", "close": 8.9, "volume": 48594.0}, {"date": "2020-10-19", "close": 8.51, "volume": 61165.0}, {"date": "2020-10-20", "close": 8.45, "volume": 45699.0}, {"date": "2020-10-21", "close": 8.75, "volume": 55563.0}, {"date": "2020-10-22", "close": 8.98, "volume": 36164.0}, {"date": "2020-10-23", "close": 8.86, "volume": 21816.0}, {"date": "2020-10-26", "close": 8.36, "volume": 40962.0}, {"date": "2020-10-27", "close": 8.18, "volume": 48075.0}, {"date": "2020-10-28", "close": 8.18, "volume": 48409.0}, {"date": "2020-10-29", "close": 8.17, "volume": 34446.0}, {"date": "2020-10-30", "close": 7.86, "volume": 60141.0}, {"date": "2020-11-02", "close": 7.89, "volume": 57026.0}, {"date": "2020-11-03", "close": 8.09, "volume": 24682.0}, {"date": "2020-11-04", "close": 8.12, "volume": 29542.0}, {"date": "2020-11-05", "close": 8.55, "volume": 72172.0}, {"date": "2020-11-06", "close": 8.21, "volume": 40865.0}, {"date": "2020-11-09", "close": 8.0, "volume": 60533.0}, {"date": "2020-11-10", "close": 8.62, "volume": 77538.0}, {"date": "2020-11-11", "close": 9.44, "volume": 1189094.0}, {"date": "2020-11-12", "close": 9.04, "volume": 193231.0}, {"date": "2020-11-13", "close": 9.71, "volume": 379775.0}, {"date": "2020-11-16", "close": 10.36, "volume": 1464436.0}, {"date": "2020-11-17", "close": 9.35, "volume": 434103.0}, {"date": "2020-11-18", "close": 9.25, "volume": 183280.0}, {"date": "2020-11-19", "close": 9.0, "volume": 159044.0}, {"date": "2020-11-20", "close": 9.08, "volume": 189666.0}, {"date": "2020-11-23", "close": 9.27, "volume": 127088.0}, {"date": "2020-11-24", "close": 8.93, "volume": 68831.0}, {"date": "2020-11-25", "close": 9.07, "volume": 40817.0}, {"date": "2020-11-27", "close": 9.1, "volume": 65523.0}, {"date": "2020-11-30", "close": 8.62, "volume": 194926.0}, {"date": "2020-12-01", "close": 8.59, "volume": 175531.0}, {"date": "2020-12-02", "close": 7.59, "volume": 549826.0}, {"date": "2020-12-03", "close": 7.185, "volume": 1573267.0}, {"date": "2020-12-04", "close": 7.24, "volume": 437593.0}, {"date": "2020-12-07", "close": 7.63, "volume": 595930.0}, {"date": "2020-12-08", "close": 7.76, "volume": 308711.0}, {"date": "2020-12-09", "close": 7.67, "volume": 280748.0}, {"date": "2020-12-10", "close": 7.68, "volume": 142740.0}, {"date": "2020-12-11", "close": 7.69, "volume": 131364.0}, {"date": "2020-12-14", "close": 7.86, "volume": 143897.0}, {"date": "2020-12-15", "close": 7.9, "volume": 136067.0}, {"date": "2020-12-16", "close": 7.94, "volume": 149537.0}, {"date": "2020-12-17", "close": 7.62, "volume": 162592.0}, {"date": "2020-12-18", "close": 7.46, "volume": 191886.0}, {"date": "2020-12-21", "close": 7.77, "volume": 153725.0}, {"date": "2020-12-22", "close": 7.61, "volume": 155069.0}, {"date": "2020-12-23", "close": 8.06, "volume": 206050.0}, {"date": "2020-12-24", "close": 7.98, "volume": 77335.0}, {"date": "2020-12-28", "close": 8.14, "volume": 259884.0}, {"date": "2020-12-29", "close": 7.87, "volume": 173114.0}, {"date": "2020-12-30", "close": 8.2, "volume": 108410.0}, {"date": "2020-12-31", "close": 8.1, "volume": 89948.0}, {"date": "2021-01-04", "close": 7.9, "volume": 110031.0}, {"date": "2021-01-05", "close": 8.07, "volume": 108713.0}, {"date": "2021-01-06", "close": 7.9, "volume": 176748.0}, {"date": "2021-01-07", "close": 8.61, "volume": 249256.0}, {"date": "2021-01-08", "close": 8.81, "volume": 277316.0}, {"date": "2021-01-11", "close": 9.13, "volume": 245211.0}, {"date": "2021-01-12", "close": 9.04, "volume": 122176.0}, {"date": "2021-01-13", "close": 9.03, "volume": 124670.0}, {"date": "2021-01-14", "close": 9.09, "volume": 210494.0}, {"date": "2021-01-15", "close": 9.75, "volume": 388572.0}, {"date": "2021-01-19", "close": 10.06, "volume": 274501.0}, {"date": "2021-01-20", "close": 10.42, "volume": 338748.0}, {"date": "2021-01-21", "close": 12.55, "volume": 5961185.0}, {"date": "2021-01-22", "close": 11.78, "volume": 1096699.0}, {"date": "2021-01-25", "close": 12.66, "volume": 616406.0}, {"date": "2021-01-26", "close": 13.09, "volume": 398670.0}, {"date": "2021-01-27", "close": 12.03, "volume": 385747.0}, {"date": "2021-01-28", "close": 11.58, "volume": 277007.0}, {"date": "2021-01-29", "close": 12.2, "volume": 245630.0}, {"date": "2021-02-01", "close": 12.09, "volume": 162742.0}, {"date": "2021-02-02", "close": 12.76, "volume": 241396.0}, {"date": "2021-02-03", "close": 13.7, "volume": 279667.0}, {"date": "2021-02-04", "close": 13.95, "volume": 220669.0}, {"date": "2021-02-05", "close": 13.66, "volume": 171105.0}, {"date": "2021-02-08", "close": 14.7, "volume": 313148.0}, {"date": "2021-02-09", "close": 15.11, "volume": 207327.0}, {"date": "2021-02-10", "close": 14.37, "volume": 264417.0}, {"date": "2021-02-11", "close": 14.55, "volume": 116309.0}, {"date": "2021-02-12", "close": 15.77, "volume": 185794.0}, {"date": "2021-02-16", "close": 15.16, "volume": 137703.0}, {"date": "2021-02-17", "close": 14.81, "volume": 99136.0}, {"date": "2021-02-18", "close": 13.59, "volume": 209471.0}, {"date": "2021-02-19", "close": 14.12, "volume": 79831.0}, {"date": "2021-02-22", "close": 13.8, "volume": 105445.0}, {"date": "2021-02-23", "close": 12.2, "volume": 304554.0}, {"date": "2021-02-24", "close": 12.69, "volume": 127639.0}, {"date": "2021-02-25", "close": 12.22, "volume": 255830.0}, {"date": "2021-02-26", "close": 11.42, "volume": 263719.0}, {"date": "2021-03-01", "close": 11.62, "volume": 76886.0}, {"date": "2021-03-02", "close": 11.25, "volume": 136533.0}, {"date": "2021-03-03", "close": 11.45, "volume": 239221.0}, {"date": "2021-03-04", "close": 10.44, "volume": 168573.0}, {"date": "2021-03-05", "close": 10.59, "volume": 235838.0}, {"date": "2021-03-08", "close": 11.76, "volume": 182562.0}, {"date": "2021-03-09", "close": 11.77, "volume": 82013.0}, {"date": "2021-03-10", "close": 11.74, "volume": 70800.0}, {"date": "2021-03-11", "close": 12.1, "volume": 115810.0}, {"date": "2021-03-12", "close": 11.65, "volume": 223458.0}, {"date": "2021-03-15", "close": 12.1, "volume": 147000.0}, {"date": "2021-03-16", "close": 11.69, "volume": 81779.0}, {"date": "2021-03-17", "close": 12.46, "volume": 107256.0}, {"date": "2021-03-18", "close": 12.72, "volume": 201335.0}, {"date": "2021-03-19", "close": 12.29, "volume": 114331.0}, {"date": "2021-03-22", "close": 12.64, "volume": 85363.0}, {"date": "2021-03-23", "close": 12.2, "volume": 106035.0}, {"date": "2021-03-24", "close": 11.81, "volume": 71425.0}, {"date": "2021-03-25", "close": 11.97, "volume": 48804.0}, {"date": "2021-03-26", "close": 11.84, "volume": 29510.0}, {"date": "2021-03-29", "close": 11.2, "volume": 43282.0}, {"date": "2021-03-30", "close": 10.85, "volume": 61447.0}, {"date": "2021-03-31", "close": 11.58, "volume": 68639.0}, {"date": "2021-04-01", "close": 11.55, "volume": 30211.0}, {"date": "2021-04-05", "close": 11.13, "volume": 44412.0}, {"date": "2021-04-06", "close": 11.16, "volume": 56687.0}, {"date": "2021-04-07", "close": 11.21, "volume": 43570.0}, {"date": "2021-04-08", "close": 11.25, "volume": 24225.0}, {"date": "2021-04-09", "close": 11.4, "volume": 39822.0}, {"date": "2021-04-12", "close": 11.08, "volume": 39273.0}, {"date": "2021-04-13", "close": 10.72, "volume": 75263.0}, {"date": "2021-04-14", "close": 10.49, "volume": 111902.0}, {"date": "2021-04-15", "close": 10.23, "volume": 61415.0}, {"date": "2021-04-16", "close": 9.93, "volume": 134929.0}, {"date": "2021-04-19", "close": 10.09, "volume": 103798.0}, {"date": "2021-04-20", "close": 9.7, "volume": 47409.0}, {"date": "2021-04-21", "close": 10.15, "volume": 44284.0}, {"date": "2021-04-22", "close": 10.83, "volume": 104453.0}, {"date": "2021-04-23", "close": 10.96, "volume": 76694.0}, {"date": "2021-04-26", "close": 11.5, "volume": 46393.0}, {"date": "2021-04-27", "close": 11.3, "volume": 49908.0}, {"date": "2021-04-28", "close": 11.14, "volume": 56986.0}, {"date": "2021-04-29", "close": 11.06, "volume": 49508.0}, {"date": "2021-04-30", "close": 10.79, "volume": 18433.0}, {"date": "2021-05-03", "close": 10.53, "volume": 50562.0}, {"date": "2021-05-04", "close": 10.29, "volume": 36831.0}, {"date": "2021-05-05", "close": 9.86, "volume": 28794.0}, {"date": "2021-05-06", "close": 9.77, "volume": 61308.0}, {"date": "2021-05-07", "close": 10.08, "volume": 48938.0}, {"date": "2021-05-10", "close": 9.74, "volume": 38322.0}, {"date": "2021-05-11", "close": 9.9, "volume": 47321.0}, {"date": "2021-05-12", "close": 9.7, "volume": 44604.0}, {"date": "2021-05-13", "close": 9.0, "volume": 68522.0}, {"date": "2021-05-14", "close": 9.41, "volume": 96026.0}, {"date": "2021-05-17", "close": 9.39, "volume": 35107.0}, {"date": "2021-05-18", "close": 10.02, "volume": 40777.0}, {"date": "2021-05-19", "close": 9.82, "volume": 38092.0}, {"date": "2021-05-20", "close": 9.29, "volume": 83108.0}, {"date": "2021-05-21", "close": 9.16, "volume": 45274.0}, {"date": "2021-05-24", "close": 8.64, "volume": 189424.0}, {"date": "2021-05-25", "close": 7.31, "volume": 1903912.0}, {"date": "2021-05-26", "close": 7.7, "volume": 445053.0}, {"date": "2021-05-27", "close": 7.94, "volume": 298637.0}, {"date": "2021-05-28", "close": 8.01, "volume": 284838.0}, {"date": "2021-06-01", "close": 8.21, "volume": 180270.0}, {"date": "2021-06-02", "close": 8.13, "volume": 103761.0}, {"date": "2021-06-03", "close": 8.5, "volume": 260061.0}, {"date": "2021-06-04", "close": 8.65, "volume": 262221.0}, {"date": "2021-06-07", "close": 8.63, "volume": 129791.0}, {"date": "2021-06-08", "close": 8.77, "volume": 154775.0}, {"date": "2021-06-09", "close": 8.58, "volume": 130117.0}, {"date": "2021-06-10", "close": 8.68, "volume": 127042.0}, {"date": "2021-06-11", "close": 8.71, "volume": 65245.0}, {"date": "2021-06-14", "close": 8.71, "volume": 146147.0}, {"date": "2021-06-15", "close": 8.68, "volume": 73975.0}, {"date": "2021-06-16", "close": 8.37, "volume": 132976.0}, {"date": "2021-06-17", "close": 8.27, "volume": 226715.0}, {"date": "2021-06-18", "close": 7.72, "volume": 396265.0}, {"date": "2021-06-21", "close": 7.62, "volume": 202261.0}, {"date": "2021-06-22", "close": 7.93, "volume": 181210.0}, {"date": "2021-06-23", "close": 8.39, "volume": 1730875.0}, {"date": "2021-06-24", "close": 8.29, "volume": 563061.0}, {"date": "2021-06-25", "close": 8.35, "volume": 498937.0}, {"date": "2021-06-28", "close": 9.35, "volume": 1874661.0}, {"date": "2021-06-29", "close": 9.07, "volume": 382200.0}, {"date": "2021-06-30", "close": 8.98, "volume": 146691.0}, {"date": "2021-07-01", "close": 8.95, "volume": 265580.0}, {"date": "2021-07-02", "close": 8.82, "volume": 122094.0}, {"date": "2021-07-06", "close": 8.29, "volume": 188336.0}, {"date": "2021-07-07", "close": 7.94, "volume": 213755.0}, {"date": "2021-07-08", "close": 8.0, "volume": 128519.0}, {"date": "2021-07-09", "close": 8.09, "volume": 58080.0}, {"date": "2021-07-12", "close": 7.91, "volume": 325047.0}, {"date": "2021-07-13", "close": 7.9, "volume": 141196.0}, {"date": "2021-07-14", "close": 7.83, "volume": 164657.0}, {"date": "2021-07-15", "close": 7.63, "volume": 148631.0}, {"date": "2021-07-16", "close": 7.53, "volume": 81495.0}, {"date": "2021-07-19", "close": 7.46, "volume": 194132.0}, {"date": "2021-07-20", "close": 7.79, "volume": 128340.0}, {"date": "2021-07-21", "close": 7.93, "volume": 117128.0}, {"date": "2021-07-22", "close": 7.74, "volume": 763891.0}, {"date": "2021-07-23", "close": 7.78, "volume": 115511.0}, {"date": "2021-07-26", "close": 7.66, "volume": 93239.0}, {"date": "2021-07-27", "close": 7.25, "volume": 119337.0}, {"date": "2021-07-28", "close": 7.34, "volume": 144011.0}, {"date": "2021-07-29", "close": 7.24, "volume": 56001.0}, {"date": "2021-07-30", "close": 7.31, "volume": 47626.0}, {"date": "2021-08-02", "close": 7.26, "volume": 68639.0}, {"date": "2021-08-03", "close": 7.41, "volume": 54515.0}, {"date": "2021-08-04", "close": 7.16, "volume": 127875.0}, {"date": "2021-08-05", "close": 7.32, "volume": 59137.0}, {"date": "2021-08-06", "close": 7.24, "volume": 67751.0}, {"date": "2021-08-09", "close": 7.44, "volume": 44913.0}, {"date": "2021-08-10", "close": 7.2, "volume": 63239.0}, {"date": "2021-08-11", "close": 7.78, "volume": 338882.0}, {"date": "2021-08-12", "close": 7.565, "volume": 91848.0}, {"date": "2021-08-13", "close": 7.28, "volume": 1393680.0}, {"date": "2021-08-16", "close": 6.81, "volume": 260667.0}, {"date": "2021-08-17", "close": 6.83, "volume": 169425.0}, {"date": "2021-08-18", "close": 7.04, "volume": 103327.0}, {"date": "2021-08-19", "close": 6.79, "volume": 64366.0}, {"date": "2021-08-20", "close": 6.91, "volume": 56175.0}, {"date": "2021-08-23", "close": 7.24, "volume": 160200.0}, {"date": "2021-08-24", "close": 7.53, "volume": 138964.0}, {"date": "2021-08-25", "close": 7.82, "volume": 165314.0}, {"date": "2021-08-26", "close": 7.66, "volume": 111776.0}, {"date": "2021-08-27", "close": 7.86, "volume": 102353.0}, {"date": "2021-08-30", "close": 7.93, "volume": 55197.0}, {"date": "2021-08-31", "close": 8.35, "volume": 122560.0}, {"date": "2021-09-01", "close": 8.19, "volume": 91743.0}, {"date": "2021-09-02", "close": 8.42, "volume": 119803.0}, {"date": "2021-09-03", "close": 8.4, "volume": 48420.0}, {"date": "2021-09-07", "close": 7.92, "volume": 49431.0}, {"date": "2021-09-08", "close": 7.76, "volume": 109829.0}, {"date": "2021-09-09", "close": 7.95, "volume": 69662.0}, {"date": "2021-09-10", "close": 8.01, "volume": 32292.0}, {"date": "2021-09-13", "close": 7.51, "volume": 71270.0}, {"date": "2021-09-14", "close": 7.75, "volume": 87113.0}, {"date": "2021-09-15", "close": 8.13, "volume": 84441.0}, {"date": "2021-09-16", "close": 7.97, "volume": 71248.0}, {"date": "2021-09-17", "close": 8.28, "volume": 177718.0}, {"date": "2021-09-20", "close": 7.92, "volume": 162573.0}, {"date": "2021-09-21", "close": 8.11, "volume": 75642.0}, {"date": "2021-09-22", "close": 8.91, "volume": 153271.0}, {"date": "2021-09-23", "close": 8.85, "volume": 74730.0}, {"date": "2021-09-24", "close": 9.37, "volume": 383458.0}, {"date": "2021-09-27", "close": 9.45, "volume": 325546.0}, {"date": "2021-09-28", "close": 9.29, "volume": 85677.0}, {"date": "2021-09-29", "close": 8.62, "volume": 124368.0}, {"date": "2021-09-30", "close": 8.5, "volume": 71929.0}, {"date": "2021-10-01", "close": 8.45, "volume": 38988.0}, {"date": "2021-10-04", "close": 8.99, "volume": 129854.0}, {"date": "2021-10-05", "close": 8.75, "volume": 48959.0}, {"date": "2021-10-06", "close": 8.14, "volume": 140121.0}, {"date": "2021-10-07", "close": 8.3, "volume": 37096.0}, {"date": "2021-10-08", "close": 8.39, "volume": 33968.0}, {"date": "2021-10-11", "close": 8.27, "volume": 80898.0}, {"date": "2021-10-12", "close": 8.41, "volume": 18174.0}, {"date": "2021-10-13", "close": 8.21, "volume": 42716.0}, {"date": "2021-10-14", "close": 8.3, "volume": 31071.0}, {"date": "2021-10-15", "close": 8.05, "volume": 52876.0}, {"date": "2021-10-18", "close": 7.89, "volume": 57925.0}, {"date": "2021-10-19", "close": 7.965, "volume": 67379.0}, {"date": "2021-10-20", "close": 8.19, "volume": 38678.0}, {"date": "2021-10-21", "close": 8.13, "volume": 19929.0}, {"date": "2021-10-22", "close": 8.02, "volume": 121517.0}, {"date": "2021-10-25", "close": 8.1, "volume": 59126.0}, {"date": "2021-10-26", "close": 8.13, "volume": 39646.0}, {"date": "2021-10-27", "close": 8.1, "volume": 24529.0}, {"date": "2021-10-28", "close": 8.28, "volume": 56310.0}, {"date": "2021-10-29", "close": 8.29, "volume": 21631.0}, {"date": "2021-11-01", "close": 8.36, "volume": 23934.0}, {"date": "2021-11-02", "close": 8.6, "volume": 118990.0}, {"date": "2021-11-03", "close": 8.85, "volume": 45178.0}, {"date": "2021-11-04", "close": 8.96, "volume": 57126.0}, {"date": "2021-11-05", "close": 8.62, "volume": 72847.0}, {"date": "2021-11-08", "close": 8.47, "volume": 78627.0}, {"date": "2021-11-09", "close": 8.32, "volume": 71338.0}, {"date": "2021-11-10", "close": 8.16, "volume": 62927.0}, {"date": "2021-11-11", "close": 8.32, "volume": 32876.0}, {"date": "2021-11-12", "close": 8.22, "volume": 37757.0}, {"date": "2021-11-15", "close": 8.1, "volume": 43600.0}, {"date": "2021-11-16", "close": 8.03, "volume": 40387.0}, {"date": "2021-11-17", "close": 7.84, "volume": 76666.0}, {"date": "2021-11-18", "close": 7.51, "volume": 96538.0}, {"date": "2021-11-19", "close": 7.64, "volume": 30381.0}, {"date": "2021-11-22", "close": 7.6, "volume": 45396.0}, {"date": "2021-11-23", "close": 7.29, "volume": 73480.0}, {"date": "2021-11-24", "close": 7.48, "volume": 18812.0}, {"date": "2021-11-26", "close": 7.32, "volume": 43373.0}, {"date": "2021-11-29", "close": 7.23, "volume": 20319.0}, {"date": "2021-11-30", "close": 7.2, "volume": 86310.0}, {"date": "2021-12-01", "close": 6.87, "volume": 53405.0}, {"date": "2021-12-02", "close": 7.1, "volume": 40503.0}, {"date": "2021-12-03", "close": 6.97, "volume": 112284.0}, {"date": "2021-12-06", "close": 6.85, "volume": 105026.0}, {"date": "2021-12-07", "close": 7.17, "volume": 20427.0}, {"date": "2021-12-08", "close": 7.61, "volume": 54022.0}, {"date": "2021-12-09", "close": 7.25, "volume": 28633.0}, {"date": "2021-12-10", "close": 7.1, "volume": 48796.0}, {"date": "2021-12-13", "close": 6.89, "volume": 61010.0}, {"date": "2021-12-14", "close": 6.79, "volume": 57363.0}, {"date": "2021-12-15", "close": 7.1, "volume": 97726.0}, {"date": "2021-12-16", "close": 6.84, "volume": 66161.0}, {"date": "2021-12-17", "close": 7.32, "volume": 97848.0}, {"date": "2021-12-20", "close": 7.39, "volume": 61355.0}, {"date": "2021-12-21", "close": 7.56, "volume": 45449.0}, {"date": "2021-12-22", "close": 7.65, "volume": 75087.0}, {"date": "2021-12-23", "close": 7.87, "volume": 144869.0}, {"date": "2021-12-27", "close": 8.15, "volume": 87288.0}, {"date": "2021-12-28", "close": 7.88, "volume": 53719.0}, {"date": "2021-12-29", "close": 7.56, "volume": 79935.0}, {"date": "2021-12-30", "close": 7.74, "volume": 33275.0}, {"date": "2021-12-31", "close": 7.78, "volume": 57673.0}, {"date": "2022-01-03", "close": 8.26, "volume": 98123.0}, {"date": "2022-01-04", "close": 8.45, "volume": 69477.0}, {"date": "2022-01-05", "close": 8.19, "volume": 89095.0}, {"date": "2022-01-06", "close": 8.25, "volume": 33227.0}, {"date": "2022-01-07", "close": 8.19, "volume": 28873.0}, {"date": "2022-01-10", "close": 8.01, "volume": 59749.0}, {"date": "2022-01-11", "close": 8.28, "volume": 28259.0}, {"date": "2022-01-12", "close": 8.32, "volume": 25539.0}, {"date": "2022-01-13", "close": 8.25, "volume": 24426.0}, {"date": "2022-01-14", "close": 8.37, "volume": 35754.0}, {"date": "2022-01-18", "close": 8.17, "volume": 42558.0}, {"date": "2022-01-19", "close": 8.24, "volume": 19755.0}, {"date": "2022-01-20", "close": 8.0, "volume": 44434.0}, {"date": "2022-01-21", "close": 7.83, "volume": 58004.0}, {"date": "2022-01-24", "close": 7.08, "volume": 172559.0}, {"date": "2022-01-25", "close": 7.135, "volume": 35248.0}, {"date": "2022-01-26", "close": 7.15, "volume": 33906.0}, {"date": "2022-01-27", "close": 6.86, "volume": 47517.0}, {"date": "2022-01-28", "close": 6.81, "volume": 65406.0}, {"date": "2022-01-31", "close": 7.3, "volume": 53231.0}, {"date": "2022-02-01", "close": 7.55, "volume": 24289.0}, {"date": "2022-02-02", "close": 7.44, "volume": 24208.0}, {"date": "2022-02-03", "close": 7.24, "volume": 21742.0}, {"date": "2022-02-04", "close": 7.57, "volume": 18771.0}, {"date": "2022-02-07", "close": 7.66, "volume": 32789.0}, {"date": "2022-02-08", "close": 7.54, "volume": 28087.0}, {"date": "2022-02-09", "close": 7.59, "volume": 23136.0}, {"date": "2022-02-10", "close": 7.82, "volume": 28703.0}, {"date": "2022-02-11", "close": 7.79, "volume": 20560.0}, {"date": "2022-02-14", "close": 7.5, "volume": 16732.0}, {"date": "2022-02-15", "close": 7.66, "volume": 17996.0}, {"date": "2022-02-16", "close": 7.86, "volume": 21357.0}, {"date": "2022-02-17", "close": 7.75, "volume": 33326.0}, {"date": "2022-02-18", "close": 7.67, "volume": 19448.0}, {"date": "2022-02-22", "close": 7.59, "volume": 24946.0}, {"date": "2022-02-23", "close": 7.46, "volume": 21677.0}, {"date": "2022-02-24", "close": 7.35, "volume": 30698.0}, {"date": "2022-02-25", "close": 7.5, "volume": 11975.0}, {"date": "2022-02-28", "close": 7.4, "volume": 36140.0}, {"date": "2022-03-01", "close": 7.1, "volume": 32913.0}, {"date": "2022-03-02", "close": 7.15, "volume": 12412.0}, {"date": "2022-03-03", "close": 7.06, "volume": 18772.0}, {"date": "2022-03-04", "close": 6.71, "volume": 87798.0}, {"date": "2022-03-07", "close": 6.59, "volume": 26111.0}, {"date": "2022-03-08", "close": 6.75, "volume": 48237.0}, {"date": "2022-03-09", "close": 6.83, "volume": 34119.0}, {"date": "2022-03-10", "close": 6.73, "volume": 33394.0}, {"date": "2022-03-11", "close": 6.55, "volume": 138501.0}, {"date": "2022-03-14", "close": 6.3, "volume": 43108.0}, {"date": "2022-03-15", "close": 6.35, "volume": 34792.0}, {"date": "2022-03-16", "close": 6.48, "volume": 42190.0}, {"date": "2022-03-17", "close": 6.9, "volume": 38038.0}, {"date": "2022-03-18", "close": 7.37, "volume": 64807.0}, {"date": "2022-03-21", "close": 7.16, "volume": 21661.0}, {"date": "2022-03-22", "close": 7.28, "volume": 27428.0}, {"date": "2022-03-23", "close": 7.26, "volume": 8482.0}, {"date": "2022-03-24", "close": 7.39, "volume": 18597.0}, {"date": "2022-03-25", "close": 7.25, "volume": 8116.0}, {"date": "2022-03-28", "close": 7.25, "volume": 9506.0}, {"date": "2022-03-29", "close": 7.22, "volume": 27956.0}, {"date": "2022-03-30", "close": 7.36, "volume": 20016.0}, {"date": "2022-03-31", "close": 7.57, "volume": 49562.0}, {"date": "2022-04-01", "close": 7.55, "volume": 4100.0}, {"date": "2022-04-04", "close": 7.7, "volume": 216450.0}, {"date": "2022-04-05", "close": 7.86, "volume": 78511.0}, {"date": "2022-04-06", "close": 7.86, "volume": 51810.0}, {"date": "2022-04-07", "close": 7.98, "volume": 40549.0}, {"date": "2022-04-08", "close": 7.92, "volume": 36228.0}, {"date": "2022-04-11", "close": 7.66, "volume": 31687.0}, {"date": "2022-04-12", "close": 7.58, "volume": 33446.0}, {"date": "2022-04-13", "close": 7.65, "volume": 68688.0}, {"date": "2022-04-14", "close": 7.64, "volume": 27783.0}, {"date": "2022-04-18", "close": 7.75, "volume": 45899.0}, {"date": "2022-04-19", "close": 7.7, "volume": 28664.0}, {"date": "2022-04-20", "close": 7.75, "volume": 34194.0}, {"date": "2022-04-21", "close": 7.74, "volume": 42881.0}, {"date": "2022-04-22", "close": 7.64, "volume": 40084.0}, {"date": "2022-04-25", "close": 7.38, "volume": 47522.0}, {"date": "2022-04-26", "close": 6.9, "volume": 61891.0}, {"date": "2022-04-27", "close": 7.43, "volume": 2378416.0}, {"date": "2022-04-28", "close": 6.95, "volume": 568333.0}, {"date": "2022-04-29", "close": 6.93, "volume": 75728.0}, {"date": "2022-05-02", "close": 6.87, "volume": 106303.0}, {"date": "2022-05-03", "close": 7.31, "volume": 53348.0}, {"date": "2022-05-04", "close": 7.39, "volume": 42029.0}, {"date": "2022-05-05", "close": 7.33, "volume": 57819.0}, {"date": "2022-05-06", "close": 7.54, "volume": 31369.0}, {"date": "2022-05-09", "close": 6.84, "volume": 83208.0}, {"date": "2022-05-10", "close": 6.87, "volume": 53753.0}, {"date": "2022-05-11", "close": 6.32, "volume": 72213.0}, {"date": "2022-05-12", "close": 6.39, "volume": 43253.0}, {"date": "2022-05-13", "close": 6.64, "volume": 51106.0}, {"date": "2022-05-16", "close": 6.79, "volume": 27340.0}, {"date": "2022-05-17", "close": 6.83, "volume": 25589.0}, {"date": "2022-05-18", "close": 6.95, "volume": 23462.0}, {"date": "2022-05-19", "close": 7.1, "volume": 21084.0}, {"date": "2022-05-20", "close": 6.9, "volume": 48885.0}, {"date": "2022-05-23", "close": 6.75, "volume": 22370.0}, {"date": "2022-05-24", "close": 6.67, "volume": 31414.0}, {"date": "2022-05-25", "close": 6.45, "volume": 29109.0}, {"date": "2022-05-26", "close": 6.61, "volume": 21322.0}, {"date": "2022-05-27", "close": 6.99, "volume": 28943.0}, {"date": "2022-05-31", "close": 6.9, "volume": 17343.0}, {"date": "2022-06-01", "close": 6.76, "volume": 19741.0}, {"date": "2022-06-02", "close": 6.77, "volume": 32038.0}, {"date": "2022-06-03", "close": 6.85, "volume": 24578.0}, {"date": "2022-06-06", "close": 6.68, "volume": 19987.0}, {"date": "2022-06-07", "close": 6.61, "volume": 16090.0}, {"date": "2022-06-08", "close": 6.75, "volume": 20098.0}, {"date": "2022-06-09", "close": 6.7, "volume": 20130.0}, {"date": "2022-06-10", "close": 6.54, "volume": 14019.0}, {"date": "2022-06-13", "close": 6.16, "volume": 27611.0}, {"date": "2022-06-14", "close": 6.07, "volume": 24652.0}, {"date": "2022-06-15", "close": 6.03, "volume": 23369.0}, {"date": "2022-06-16", "close": 5.63, "volume": 62348.0}, {"date": "2022-06-17", "close": 5.61, "volume": 41624.0}, {"date": "2022-06-21", "close": 5.48, "volume": 48922.0}, {"date": "2022-06-22", "close": 5.3, "volume": 56345.0}, {"date": "2022-06-23", "close": 5.19, "volume": 74859.0}, {"date": "2022-06-24", "close": 5.26, "volume": 40008.0}, {"date": "2022-06-27", "close": 5.21, "volume": 21480.0}, {"date": "2022-06-28", "close": 4.98, "volume": 32808.0}, {"date": "2022-06-29", "close": 5.07, "volume": 28592.0}, {"date": "2022-06-30", "close": 4.88, "volume": 20726.0}, {"date": "2022-07-01", "close": 4.91, "volume": 20846.0}, {"date": "2022-07-05", "close": 4.93, "volume": 11371.0}, {"date": "2022-07-06", "close": 4.99, "volume": 49219.0}, {"date": "2022-07-07", "close": 5.03, "volume": 46208.0}, {"date": "2022-07-08", "close": 5.2, "volume": 31074.0}, {"date": "2022-07-11", "close": 5.23, "volume": 40231.0}, {"date": "2022-07-12", "close": 5.25, "volume": 12736.0}, {"date": "2022-07-13", "close": 5.32, "volume": 23471.0}, {"date": "2022-07-14", "close": 5.25, "volume": 25203.0}, {"date": "2022-07-15", "close": 5.31, "volume": 36120.0}, {"date": "2022-07-18", "close": 5.52, "volume": 25873.0}, {"date": "2022-07-19", "close": 5.48, "volume": 10386.0}, {"date": "2022-07-20", "close": 5.58, "volume": 28529.0}, {"date": "2022-07-21", "close": 5.62, "volume": 15230.0}, {"date": "2022-07-22", "close": 5.6, "volume": 8453.0}, {"date": "2022-07-25", "close": 5.22, "volume": 30227.0}, {"date": "2022-07-26", "close": 5.0, "volume": 16839.0}, {"date": "2022-07-27", "close": 4.95, "volume": 26322.0}, {"date": "2022-07-28", "close": 4.93, "volume": 14123.0}, {"date": "2022-07-29", "close": 5.05, "volume": 4847.0}, {"date": "2022-08-01", "close": 4.98, "volume": 22869.0}, {"date": "2022-08-02", "close": 5.0, "volume": 13300.0}, {"date": "2022-08-03", "close": 4.97, "volume": 25402.0}, {"date": "2022-08-04", "close": 4.97, "volume": 17616.0}, {"date": "2022-08-05", "close": 4.96, "volume": 22474.0}, {"date": "2022-08-08", "close": 4.984, "volume": 46525.0}, {"date": "2022-08-09", "close": 4.95, "volume": 38025.0}, {"date": "2022-08-10", "close": 5.37, "volume": 52044.0}, {"date": "2022-08-11", "close": 5.2, "volume": 21197.0}, {"date": "2022-08-12", "close": 5.0, "volume": 87274.0}, {"date": "2022-08-15", "close": 5.64, "volume": 766886.0}, {"date": "2022-08-16", "close": 5.14, "volume": 79426.0}, {"date": "2022-08-17", "close": 5.12, "volume": 23876.0}, {"date": "2022-08-18", "close": 5.0, "volume": 85782.0}, {"date": "2022-08-19", "close": 4.8, "volume": 49907.0}, {"date": "2022-08-22", "close": 4.78, "volume": 31484.0}, {"date": "2022-08-23", "close": 4.71, "volume": 16639.0}, {"date": "2022-08-24", "close": 4.83, "volume": 126890.0}, {"date": "2022-08-25", "close": 4.7, "volume": 25624.0}, {"date": "2022-08-26", "close": 4.7, "volume": 71238.0}, {"date": "2022-08-29", "close": 4.65, "volume": 26296.0}, {"date": "2022-08-30", "close": 4.51, "volume": 27140.0}, {"date": "2022-08-31", "close": 4.56, "volume": 10709.0}, {"date": "2022-09-01", "close": 4.45, "volume": 35586.0}, {"date": "2022-09-02", "close": 4.59, "volume": 28056.0}, {"date": "2022-09-06", "close": 4.41, "volume": 16976.0}, {"date": "2022-09-07", "close": 4.58, "volume": 6158.0}, {"date": "2022-09-08", "close": 4.48, "volume": 28583.0}, {"date": "2022-09-09", "close": 4.6, "volume": 23277.0}, {"date": "2022-09-12", "close": 4.65, "volume": 22106.0}, {"date": "2022-09-13", "close": 4.54, "volume": 45528.0}, {"date": "2022-09-14", "close": 4.61, "volume": 10228.0}, {"date": "2022-09-15", "close": 4.56, "volume": 27017.0}, {"date": "2022-09-16", "close": 4.43, "volume": 33588.0}, {"date": "2022-09-19", "close": 4.335, "volume": 37733.0}, {"date": "2022-09-20", "close": 4.24, "volume": 18031.0}, {"date": "2022-09-21", "close": 4.2, "volume": 6491.0}, {"date": "2022-09-22", "close": 4.05, "volume": 34232.0}, {"date": "2022-09-23", "close": 3.84, "volume": 45456.0}, {"date": "2022-09-26", "close": 3.64, "volume": 19185.0}, {"date": "2022-09-27", "close": 3.37, "volume": 55030.0}, {"date": "2022-09-28", "close": 3.34, "volume": 71358.0}, {"date": "2022-09-29", "close": 3.29, "volume": 35987.0}, {"date": "2022-09-30", "close": 3.3, "volume": 17172.0}, {"date": "2022-10-03", "close": 3.4, "volume": 10388.0}, {"date": "2022-10-04", "close": 3.58, "volume": 24490.0}, {"date": "2022-10-05", "close": 3.44, "volume": 15862.0}, {"date": "2022-10-06", "close": 3.38, "volume": 10051.0}, {"date": "2022-10-07", "close": 3.31, "volume": 20441.0}, {"date": "2022-10-10", "close": 3.15, "volume": 20279.0}, {"date": "2022-10-11", "close": 2.8, "volume": 39326.0}, {"date": "2022-10-12", "close": 2.93, "volume": 38153.0}, {"date": "2022-10-13", "close": 2.83, "volume": 65746.0}, {"date": "2022-10-14", "close": 2.71, "volume": 36331.0}, {"date": "2022-10-17", "close": 2.55, "volume": 35678.0}, {"date": "2022-10-18", "close": 2.67, "volume": 106476.0}, {"date": "2022-10-19", "close": 2.67, "volume": 21356.0}, {"date": "2022-10-20", "close": 2.57, "volume": 12070.0}, {"date": "2022-10-21", "close": 2.54, "volume": 39651.0}, {"date": "2022-10-24", "close": 2.43, "volume": 44851.0}, {"date": "2022-10-25", "close": 2.33, "volume": 43213.0}, {"date": "2022-10-26", "close": 2.25, "volume": 36031.0}, {"date": "2022-10-27", "close": 2.26, "volume": 35015.0}, {"date": "2022-10-28", "close": 2.25, "volume": 28882.0}, {"date": "2022-10-31", "close": 2.21, "volume": 32758.0}, {"date": "2022-11-01", "close": 2.23, "volume": 11243.0}, {"date": "2022-11-02", "close": 2.16, "volume": 21651.0}, {"date": "2022-11-03", "close": 2.15, "volume": 50506.0}, {"date": "2022-11-04", "close": 2.02, "volume": 44148.0}, {"date": "2022-11-07", "close": 2.07, "volume": 42329.0}, {"date": "2022-11-08", "close": 2.06, "volume": 50345.0}, {"date": "2022-11-09", "close": 2.04, "volume": 35601.0}, {"date": "2022-11-10", "close": 2.05, "volume": 23941.0}, {"date": "2022-11-11", "close": 2.128, "volume": 97166.0}, {"date": "2022-11-14", "close": 2.2, "volume": 159840.0}, {"date": "2022-11-15", "close": 2.32, "volume": 478136.0}, {"date": "2022-11-16", "close": 2.16, "volume": 156105.0}, {"date": "2022-11-17", "close": 2.27, "volume": 50470.0}, {"date": "2022-11-18", "close": 2.39, "volume": 75772.0}, {"date": "2022-11-21", "close": 2.5, "volume": 403718.0}, {"date": "2022-11-22", "close": 2.88, "volume": 507633.0}, {"date": "2022-11-23", "close": 2.88, "volume": 95930.0}, {"date": "2022-11-25", "close": 2.91, "volume": 35255.0}, {"date": "2022-11-28", "close": 2.87, "volume": 94628.0}, {"date": "2022-11-29", "close": 2.77, "volume": 27751.0}, {"date": "2022-11-30", "close": 2.8, "volume": 51562.0}, {"date": "2022-12-01", "close": 2.75, "volume": 30123.0}, {"date": "2022-12-02", "close": 2.75, "volume": 34044.0}, {"date": "2022-12-05", "close": 2.66, "volume": 16674.0}, {"date": "2022-12-06", "close": 2.63, "volume": 44043.0}, {"date": "2022-12-07", "close": 2.58, "volume": 20675.0}, {"date": "2022-12-08", "close": 2.56, "volume": 19286.0}, {"date": "2022-12-09", "close": 2.58, "volume": 11350.0}, {"date": "2022-12-12", "close": 2.58, "volume": 33695.0}, {"date": "2022-12-13", "close": 2.6, "volume": 29700.0}, {"date": "2022-12-14", "close": 2.52, "volume": 89475.0}, {"date": "2022-12-15", "close": 2.5, "volume": 26766.0}, {"date": "2022-12-16", "close": 2.5, "volume": 28892.0}, {"date": "2022-12-19", "close": 2.54, "volume": 94582.0}, {"date": "2022-12-20", "close": 2.44, "volume": 51364.0}, {"date": "2022-12-21", "close": 2.5, "volume": 141391.0}, {"date": "2022-12-22", "close": 2.47, "volume": 23128.0}, {"date": "2022-12-23", "close": 2.5, "volume": 79392.0}, {"date": "2022-12-27", "close": 2.42, "volume": 64513.0}, {"date": "2022-12-28", "close": 2.43, "volume": 70193.0}, {"date": "2022-12-29", "close": 2.55, "volume": 99212.0}, {"date": "2022-12-30", "close": 2.45, "volume": 72486.0}, {"date": "2023-01-03", "close": 2.53, "volume": 81236.0}, {"date": "2023-01-04", "close": 2.49, "volume": 30537.0}, {"date": "2023-01-05", "close": 2.5, "volume": 30963.0}, {"date": "2023-01-06", "close": 2.61, "volume": 68521.0}, {"date": "2023-01-09", "close": 2.8, "volume": 89304.0}, {"date": "2023-01-10", "close": 3.43, "volume": 385249.0}, {"date": "2023-01-11", "close": 3.73, "volume": 236125.0}, {"date": "2023-01-12", "close": 3.98, "volume": 213436.0}, {"date": "2023-01-13", "close": 4.28, "volume": 194495.0}, {"date": "2023-01-17", "close": 4.43, "volume": 94934.0}, {"date": "2023-01-18", "close": 4.62, "volume": 326781.0}, {"date": "2023-01-19", "close": 4.25, "volume": 188886.0}, {"date": "2023-01-20", "close": 4.56, "volume": 161469.0}, {"date": "2023-01-23", "close": 5.13, "volume": 139447.0}, {"date": "2023-01-24", "close": 5.02, "volume": 77416.0}, {"date": "2023-01-25", "close": 4.9, "volume": 65466.0}, {"date": "2023-01-26", "close": 4.71, "volume": 29027.0}, {"date": "2023-01-27", "close": 4.94, "volume": 71077.0}, {"date": "2023-01-30", "close": 4.85, "volume": 65692.0}, {"date": "2023-01-31", "close": 4.86, "volume": 53581.0}, {"date": "2023-02-01", "close": 5.04, "volume": 76601.0}, {"date": "2023-02-02", "close": 4.99, "volume": 92509.0}, {"date": "2023-02-03", "close": 5.2, "volume": 73950.0}, {"date": "2023-02-06", "close": 5.2, "volume": 38291.0}, {"date": "2023-02-07", "close": 5.38, "volume": 85126.0}, {"date": "2023-02-08", "close": 5.33, "volume": 105568.0}, {"date": "2023-02-09", "close": 5.26, "volume": 47300.0}, {"date": "2023-02-10", "close": 5.36, "volume": 58070.0}, {"date": "2023-02-13", "close": 5.58, "volume": 144833.0}, {"date": "2023-02-14", "close": 5.8, "volume": 114330.0}, {"date": "2023-02-15", "close": 4.9, "volume": 304027.0}, {"date": "2023-02-16", "close": 5.41, "volume": 164296.0}, {"date": "2023-02-17", "close": 5.51, "volume": 72611.0}, {"date": "2023-02-21", "close": 5.41, "volume": 59956.0}, {"date": "2023-02-22", "close": 5.22, "volume": 38596.0}, {"date": "2023-02-23", "close": 5.07, "volume": 122839.0}, {"date": "2023-02-24", "close": 4.99, "volume": 91332.0}, {"date": "2023-02-27", "close": 4.93, "volume": 80665.0}, {"date": "2023-02-28", "close": 4.85, "volume": 82569.0}, {"date": "2023-03-01", "close": 4.81, "volume": 57098.0}, {"date": "2023-03-02", "close": 4.75, "volume": 23014.0}, {"date": "2023-03-03", "close": 5.12, "volume": 66931.0}, {"date": "2023-03-06", "close": 5.37, "volume": 73623.0}, {"date": "2023-03-07", "close": 5.05, "volume": 58292.0}, {"date": "2023-03-08", "close": 5.11, "volume": 57949.0}, {"date": "2023-03-09", "close": 4.95, "volume": 95846.0}, {"date": "2023-03-10", "close": 4.44, "volume": 127051.0}, {"date": "2023-03-13", "close": 4.28, "volume": 165440.0}, {"date": "2023-03-14", "close": 4.53, "volume": 91074.0}, {"date": "2023-03-15", "close": 4.56, "volume": 84559.0}, {"date": "2023-03-16", "close": 4.44, "volume": 55162.0}, {"date": "2023-03-17", "close": 4.35, "volume": 249203.0}, {"date": "2023-03-20", "close": 4.38, "volume": 62118.0}, {"date": "2023-03-21", "close": 4.38, "volume": 119857.0}, {"date": "2023-03-22", "close": 4.7, "volume": 35231.0}, {"date": "2023-03-23", "close": 4.71, "volume": 36800.0}, {"date": "2023-03-24", "close": 4.92, "volume": 71370.0}, {"date": "2023-03-27", "close": 5.13, "volume": 93817.0}, {"date": "2023-03-28", "close": 5.55, "volume": 112814.0}, {"date": "2023-03-29", "close": 5.97, "volume": 233237.0}, {"date": "2023-03-30", "close": 6.32, "volume": 732041.0}, {"date": "2023-03-31", "close": 6.8, "volume": 244651.0}, {"date": "2023-04-03", "close": 7.2, "volume": 173673.0}, {"date": "2023-04-04", "close": 6.75, "volume": 189336.0}, {"date": "2023-04-05", "close": 6.71, "volume": 74099.0}, {"date": "2023-04-06", "close": 7.06, "volume": 136545.0}, {"date": "2023-04-10", "close": 7.1, "volume": 143952.0}, {"date": "2023-04-11", "close": 6.79, "volume": 66332.0}, {"date": "2023-04-12", "close": 6.82, "volume": 44829.0}, {"date": "2023-04-13", "close": 6.98, "volume": 29378.0}, {"date": "2023-04-14", "close": 7.25, "volume": 304249.0}, {"date": "2023-04-17", "close": 7.8, "volume": 120264.0}, {"date": "2023-04-18", "close": 7.38, "volume": 126671.0}, {"date": "2023-04-19", "close": 7.01, "volume": 63202.0}, {"date": "2023-04-20", "close": 6.8, "volume": 336309.0}, {"date": "2023-04-21", "close": 8.05, "volume": 492334.0}, {"date": "2023-04-24", "close": 8.08, "volume": 166496.0}, {"date": "2023-04-25", "close": 8.02, "volume": 73222.0}, {"date": "2023-04-26", "close": 8.14, "volume": 125905.0}, {"date": "2023-04-27", "close": 8.29, "volume": 83584.0}, {"date": "2023-04-28", "close": 8.33, "volume": 71052.0}, {"date": "2023-05-01", "close": 8.59, "volume": 127671.0}, {"date": "2023-05-02", "close": 8.73, "volume": 145142.0}, {"date": "2023-05-03", "close": 8.63, "volume": 145583.0}, {"date": "2023-05-04", "close": 8.47, "volume": 118492.0}, {"date": "2023-05-05", "close": 8.71, "volume": 69217.0}, {"date": "2023-05-08", "close": 8.74, "volume": 88321.0}, {"date": "2023-05-09", "close": 8.81, "volume": 80609.0}, {"date": "2023-05-10", "close": 9.93, "volume": 432728.0}, {"date": "2023-05-11", "close": 8.88, "volume": 211116.0}, {"date": "2023-05-12", "close": 8.22, "volume": 133629.0}, {"date": "2023-05-15", "close": 7.84, "volume": 154747.0}, {"date": "2023-05-16", "close": 7.9, "volume": 147613.0}, {"date": "2023-05-17", "close": 7.65, "volume": 107796.0}, {"date": "2023-05-18", "close": 7.15, "volume": 205966.0}, {"date": "2023-05-19", "close": 7.22, "volume": 73061.0}, {"date": "2023-05-22", "close": 8.15, "volume": 140561.0}, {"date": "2023-05-23", "close": 6.21, "volume": 1529396.0}, {"date": "2023-05-24", "close": 6.015, "volume": 340077.0}, {"date": "2023-05-25", "close": 5.65, "volume": 753279.0}, {"date": "2023-05-26", "close": 6.28, "volume": 407284.0}, {"date": "2023-05-30", "close": 6.24, "volume": 165007.0}, {"date": "2023-05-31", "close": 6.2, "volume": 144204.0}, {"date": "2023-06-01", "close": 6.46, "volume": 105546.0}, {"date": "2023-06-02", "close": 6.74, "volume": 144577.0}, {"date": "2023-06-05", "close": 6.45, "volume": 86822.0}, {"date": "2023-06-06", "close": 6.28, "volume": 114029.0}, {"date": "2023-06-07", "close": 6.0, "volume": 205843.0}, {"date": "2023-06-08", "close": 5.91, "volume": 101198.0}, {"date": "2023-06-09", "close": 5.95, "volume": 117181.0}, {"date": "2023-06-12", "close": 5.9, "volume": 76008.0}, {"date": "2023-06-13", "close": 5.98, "volume": 71907.0}, {"date": "2023-06-14", "close": 6.3, "volume": 154300.0}, {"date": "2023-06-15", "close": 5.9, "volume": 175849.0}, {"date": "2023-06-16", "close": 5.81, "volume": 230782.0}, {"date": "2023-06-20", "close": 5.73, "volume": 113656.0}, {"date": "2023-06-21", "close": 6.13, "volume": 94276.0}, {"date": "2023-06-22", "close": 5.86, "volume": 41909.0}, {"date": "2023-06-23", "close": 5.91, "volume": 33924.0}, {"date": "2023-06-26", "close": 5.56, "volume": 148215.0}, {"date": "2023-06-27", "close": 5.59, "volume": 68117.0}, {"date": "2023-06-28", "close": 5.4, "volume": 73480.0}, {"date": "2023-06-29", "close": 5.01, "volume": 311242.0}, {"date": "2023-06-30", "close": 5.19, "volume": 102712.0}, {"date": "2023-07-03", "close": 5.04, "volume": 19562.0}, {"date": "2023-07-05", "close": 5.1, "volume": 41686.0}, {"date": "2023-07-06", "close": 4.88, "volume": 97209.0}, {"date": "2023-07-07", "close": 5.07, "volume": 46208.0}, {"date": "2023-07-10", "close": 5.12, "volume": 58038.0}, {"date": "2023-07-11", "close": 5.24, "volume": 158490.0}, {"date": "2023-07-12", "close": 5.55, "volume": 123308.0}, {"date": "2023-07-13", "close": 5.7, "volume": 47099.0}, {"date": "2023-07-14", "close": 5.32, "volume": 64943.0}, {"date": "2023-07-17", "close": 5.57, "volume": 51706.0}, {"date": "2023-07-18", "close": 5.52, "volume": 10530.0}, {"date": "2023-07-19", "close": 5.28, "volume": 40510.0}, {"date": "2023-07-20", "close": 5.3, "volume": 21362.0}, {"date": "2023-07-21", "close": 5.44, "volume": 51963.0}, {"date": "2023-07-24", "close": 5.26, "volume": 29096.0}, {"date": "2023-07-25", "close": 5.37, "volume": 32726.0}, {"date": "2023-07-26", "close": 5.68, "volume": 91171.0}, {"date": "2023-07-27", "close": 5.36, "volume": 63516.0}, {"date": "2023-07-28", "close": 5.6, "volume": 62536.0}, {"date": "2023-07-31", "close": 5.6, "volume": 48395.0}, {"date": "2023-08-01", "close": 5.63, "volume": 53016.0}, {"date": "2023-08-02", "close": 5.57, "volume": 36316.0}, {"date": "2023-08-03", "close": 5.41, "volume": 19213.0}, {"date": "2023-08-04", "close": 5.41, "volume": 33593.0}, {"date": "2023-08-07", "close": 5.4, "volume": 53149.0}, {"date": "2023-08-08", "close": 5.42, "volume": 40826.0}, {"date": "2023-08-09", "close": 5.32, "volume": 27283.0}, {"date": "2023-08-10", "close": 5.37, "volume": 62573.0}, {"date": "2023-08-11", "close": 5.31, "volume": 33672.0}, {"date": "2023-08-14", "close": 5.35, "volume": 32456.0}, {"date": "2023-08-15", "close": 5.19, "volume": 39803.0}, {"date": "2023-08-16", "close": 4.96, "volume": 131294.0}, {"date": "2023-08-17", "close": 5.0, "volume": 44996.0}, {"date": "2023-08-18", "close": 4.9, "volume": 23203.0}, {"date": "2023-08-21", "close": 4.88, "volume": 83144.0}, {"date": "2023-08-22", "close": 4.89, "volume": 26067.0}, {"date": "2023-08-23", "close": 4.83, "volume": 30053.0}, {"date": "2023-08-24", "close": 4.67, "volume": 29959.0}, {"date": "2023-08-25", "close": 4.64, "volume": 59449.0}, {"date": "2023-08-28", "close": 4.55, "volume": 79702.0}, {"date": "2023-08-29", "close": 4.74, "volume": 49258.0}, {"date": "2023-08-30", "close": 4.88, "volume": 41035.0}, {"date": "2023-08-31", "close": 4.96, "volume": 46150.0}, {"date": "2023-09-01", "close": 5.18, "volume": 58787.0}, {"date": "2023-09-05", "close": 5.43, "volume": 110385.0}, {"date": "2023-09-06", "close": 5.15, "volume": 43428.0}, {"date": "2023-09-07", "close": 4.88, "volume": 32916.0}, {"date": "2023-09-08", "close": 4.76, "volume": 33107.0}, {"date": "2023-09-11", "close": 4.93, "volume": 32489.0}, {"date": "2023-09-12", "close": 4.86, "volume": 30162.0}, {"date": "2023-09-13", "close": 4.86, "volume": 29883.0}, {"date": "2023-09-14", "close": 4.66, "volume": 37080.0}, {"date": "2023-09-15", "close": 4.64, "volume": 116329.0}, {"date": "2023-09-18", "close": 4.54, "volume": 47922.0}, {"date": "2023-09-19", "close": 4.4, "volume": 30341.0}, {"date": "2023-09-20", "close": 4.41, "volume": 26881.0}, {"date": "2023-09-21", "close": 4.4, "volume": 37209.0}, {"date": "2023-09-22", "close": 4.36, "volume": 44796.0}, {"date": "2023-09-25", "close": 4.49, "volume": 49156.0}, {"date": "2023-09-26", "close": 4.43, "volume": 39348.0}, {"date": "2023-09-27", "close": 4.3, "volume": 38875.0}, {"date": "2023-09-28", "close": 4.3, "volume": 23613.0}, {"date": "2023-09-29", "close": 4.3, "volume": 49478.0}, {"date": "2023-10-02", "close": 4.25, "volume": 31088.0}, {"date": "2023-10-03", "close": 4.29, "volume": 46040.0}, {"date": "2023-10-04", "close": 4.07, "volume": 45713.0}, {"date": "2023-10-05", "close": 4.0, "volume": 34958.0}, {"date": "2023-10-06", "close": 4.03, "volume": 23918.0}, {"date": "2023-10-09", "close": 3.98, "volume": 27013.0}, {"date": "2023-10-10", "close": 3.74, "volume": 101941.0}, {"date": "2023-10-11", "close": 3.71, "volume": 58441.0}, {"date": "2023-10-12", "close": 3.75, "volume": 32210.0}, {"date": "2023-10-13", "close": 3.72, "volume": 38652.0}, {"date": "2023-10-16", "close": 3.78, "volume": 59414.0}, {"date": "2023-10-17", "close": 3.89, "volume": 35231.0}, {"date": "2023-10-18", "close": 3.75, "volume": 24059.0}, {"date": "2023-10-19", "close": 3.65, "volume": 27452.0}, {"date": "2023-10-20", "close": 4.0, "volume": 54373.0}, {"date": "2023-10-23", "close": 3.86, "volume": 24695.0}, {"date": "2023-10-24", "close": 4.0, "volume": 14249.0}, {"date": "2023-10-25", "close": 4.04, "volume": 22675.0}, {"date": "2023-10-26", "close": 4.02, "volume": 29200.0}, {"date": "2023-10-27", "close": 3.92, "volume": 35188.0}, {"date": "2023-10-30", "close": 3.98, "volume": 18991.0}, {"date": "2023-10-31", "close": 4.02, "volume": 7095.0}, {"date": "2023-11-01", "close": 4.27, "volume": 10036.0}, {"date": "2023-11-02", "close": 4.3, "volume": 21178.0}, {"date": "2023-11-03", "close": 4.28, "volume": 21795.0}, {"date": "2023-11-06", "close": 4.18, "volume": 47246.0}, {"date": "2023-11-07", "close": 4.16, "volume": 18947.0}, {"date": "2023-11-08", "close": 4.3, "volume": 31307.0}, {"date": "2023-11-09", "close": 4.19, "volume": 29538.0}, {"date": "2023-11-10", "close": 4.11, "volume": 36213.0}, {"date": "2023-11-13", "close": 4.2, "volume": 62159.0}, {"date": "2023-11-14", "close": 4.5, "volume": 102919.0}, {"date": "2023-11-15", "close": 4.86, "volume": 61145.0}, {"date": "2023-11-16", "close": 5.14, "volume": 81352.0}, {"date": "2023-11-17", "close": 5.3, "volume": 46640.0}, {"date": "2023-11-20", "close": 5.51, "volume": 46147.0}, {"date": "2023-11-21", "close": 5.27, "volume": 17686.0}, {"date": "2023-11-22", "close": 5.16, "volume": 14266.0}, {"date": "2023-11-24", "close": 5.44, "volume": 8110.0}, {"date": "2023-11-27", "close": 5.69, "volume": 67744.0}, {"date": "2023-11-28", "close": 5.86, "volume": 38784.0}, {"date": "2023-11-29", "close": 5.72, "volume": 24213.0}, {"date": "2023-11-30", "close": 5.79, "volume": 9395.0}, {"date": "2023-12-01", "close": 5.84, "volume": 30053.0}, {"date": "2023-12-04", "close": 5.76, "volume": 51354.0}, {"date": "2023-12-05", "close": 5.49, "volume": 54858.0}, {"date": "2023-12-06", "close": 5.5, "volume": 17523.0}, {"date": "2023-12-07", "close": 5.56, "volume": 11713.0}, {"date": "2023-12-08", "close": 5.51, "volume": 30328.0}, {"date": "2023-12-11", "close": 5.45, "volume": 35402.0}, {"date": "2023-12-12", "close": 3.15, "volume": 1721099.0}, {"date": "2023-12-13", "close": 3.32, "volume": 331740.0}, {"date": "2023-12-14", "close": 3.28, "volume": 167558.0}, {"date": "2023-12-15", "close": 3.18, "volume": 134327.0}, {"date": "2023-12-18", "close": 3.31, "volume": 100431.0}, {"date": "2023-12-19", "close": 3.45, "volume": 136875.0}, {"date": "2023-12-20", "close": 3.39, "volume": 126788.0}, {"date": "2023-12-21", "close": 3.46, "volume": 103177.0}, {"date": "2023-12-22", "close": 3.67, "volume": 104136.0}, {"date": "2023-12-26", "close": 4.04, "volume": 154829.0}, {"date": "2023-12-27", "close": 4.11, "volume": 48925.0}, {"date": "2023-12-28", "close": 4.16, "volume": 59363.0}, {"date": "2023-12-29", "close": 4.12, "volume": 70734.0}, {"date": "2024-01-02", "close": 4.17, "volume": 64228.0}, {"date": "2024-01-03", "close": 4.17, "volume": 40945.0}, {"date": "2024-01-04", "close": 4.07, "volume": 18925.0}, {"date": "2024-01-05", "close": 3.88, "volume": 60912.0}, {"date": "2024-01-08", "close": 4.19, "volume": 12447.0}, {"date": "2024-01-09", "close": 4.25, "volume": 19808.0}, {"date": "2024-01-10", "close": 4.21, "volume": 15855.0}, {"date": "2024-01-11", "close": 4.16, "volume": 13265.0}, {"date": "2024-01-12", "close": 4.29, "volume": 23990.0}, {"date": "2024-01-16", "close": 4.25, "volume": 34602.0}, {"date": "2024-01-17", "close": 4.32, "volume": 31169.0}, {"date": "2024-01-18", "close": 4.3, "volume": 21644.0}, {"date": "2024-01-19", "close": 4.52, "volume": 44097.0}, {"date": "2024-01-22", "close": 4.55, "volume": 336071.0}, {"date": "2024-01-23", "close": 4.63, "volume": 35460.0}, {"date": "2024-01-24", "close": 4.55, "volume": 33527.0}, {"date": "2024-01-25", "close": 5.14, "volume": 184865.0}, {"date": "2024-01-26", "close": 5.0, "volume": 73192.0}, {"date": "2024-01-29", "close": 5.08, "volume": 51905.0}, {"date": "2024-01-30", "close": 4.97, "volume": 41679.0}, {"date": "2024-01-31", "close": 4.93, "volume": 19483.0}, {"date": "2024-02-01", "close": 5.0, "volume": 60308.0}, {"date": "2024-02-02", "close": 4.85, "volume": 34104.0}, {"date": "2024-02-05", "close": 4.35, "volume": 51159.0}, {"date": "2024-02-06", "close": 4.5, "volume": 51607.0}, {"date": "2024-02-07", "close": 4.39, "volume": 19020.0}, {"date": "2024-02-08", "close": 4.37, "volume": 13024.0}, {"date": "2024-02-09", "close": 4.5, "volume": 17415.0}, {"date": "2024-02-12", "close": 4.67, "volume": 36532.0}, {"date": "2024-02-13", "close": 4.47, "volume": 13497.0}, {"date": "2024-02-14", "close": 4.39, "volume": 30548.0}, {"date": "2024-02-15", "close": 4.43, "volume": 20361.0}, {"date": "2024-02-16", "close": 4.32, "volume": 62782.0}, {"date": "2024-02-20", "close": 4.01, "volume": 57919.0}, {"date": "2024-02-21", "close": 4.0, "volume": 26115.0}, {"date": "2024-02-22", "close": 3.82, "volume": 45597.0}, {"date": "2024-02-23", "close": 3.96, "volume": 23494.0}, {"date": "2024-02-26", "close": 4.09, "volume": 36791.0}, {"date": "2024-02-27", "close": 4.5, "volume": 99601.0}, {"date": "2024-02-28", "close": 4.46, "volume": 40534.0}, {"date": "2024-02-29", "close": 4.05, "volume": 439600.0}, {"date": "2024-03-01", "close": 4.42, "volume": 177944.0}, {"date": "2024-03-04", "close": 4.42, "volume": 903407.0}, {"date": "2024-03-05", "close": 4.39, "volume": 83941.0}, {"date": "2024-03-06", "close": 4.43, "volume": 55664.0}, {"date": "2024-03-07", "close": 4.38, "volume": 107362.0}, {"date": "2024-03-08", "close": 4.39, "volume": 68539.0}, {"date": "2024-03-11", "close": 4.35, "volume": 58125.0}, {"date": "2024-03-12", "close": 4.35, "volume": 248904.0}, {"date": "2024-03-13", "close": 4.42, "volume": 51120.0}, {"date": "2024-03-14", "close": 4.46, "volume": 87839.0}, {"date": "2024-03-15", "close": 4.59, "volume": 718742.0}, {"date": "2024-03-18", "close": 4.6, "volume": 89396.0}, {"date": "2024-03-19", "close": 4.56, "volume": 68972.0}, {"date": "2024-03-20", "close": 4.66, "volume": 78872.0}, {"date": "2024-03-21", "close": 4.6, "volume": 74445.0}, {"date": "2024-03-22", "close": 4.6, "volume": 46633.0}, {"date": "2024-03-25", "close": 4.67, "volume": 91377.0}, {"date": "2024-03-26", "close": 4.66, "volume": 70140.0}, {"date": "2024-03-27", "close": 4.52, "volume": 90371.0}, {"date": "2024-03-28", "close": 4.545, "volume": 126802.0}, {"date": "2024-04-01", "close": 4.58, "volume": 127509.0}, {"date": "2024-04-02", "close": 4.48, "volume": 54160.0}, {"date": "2024-04-03", "close": 4.59, "volume": 96342.0}, {"date": "2024-04-04", "close": 4.48, "volume": 72946.0}, {"date": "2024-04-05", "close": 4.46, "volume": 109156.0}, {"date": "2024-04-08", "close": 4.36, "volume": 71613.0}, {"date": "2024-04-09", "close": 4.36, "volume": 45476.0}, {"date": "2024-04-10", "close": 4.38, "volume": 53969.0}, {"date": "2024-04-11", "close": 4.39, "volume": 35813.0}, {"date": "2024-04-12", "close": 4.345, "volume": 39852.0}, {"date": "2024-04-15", "close": 4.45, "volume": 114653.0}, {"date": "2024-04-16", "close": 4.38, "volume": 63224.0}, {"date": "2024-04-17", "close": 4.57, "volume": 53175.0}, {"date": "2024-04-18", "close": 4.57, "volume": 77779.0}, {"date": "2024-04-19", "close": 4.51, "volume": 35387.0}, {"date": "2024-04-22", "close": 4.41, "volume": 82081.0}, {"date": "2024-04-23", "close": 4.5, "volume": 51613.0}, {"date": "2024-04-24", "close": 4.54, "volume": 31736.0}, {"date": "2024-04-25", "close": 4.575, "volume": 56633.0}, {"date": "2024-04-26", "close": 4.61, "volume": 57002.0}, {"date": "2024-04-29", "close": 4.57, "volume": 35446.0}, {"date": "2024-04-30", "close": 4.39, "volume": 64290.0}, {"date": "2024-05-01", "close": 4.52, "volume": 456397.0}, {"date": "2024-05-02", "close": 4.69, "volume": 41603.0}, {"date": "2024-05-03", "close": 4.735, "volume": 76066.0}, {"date": "2024-05-06", "close": 4.57, "volume": 140129.0}, {"date": "2024-05-07", "close": 4.73, "volume": 93074.0}, {"date": "2024-05-08", "close": 4.705, "volume": 40931.0}, {"date": "2024-05-09", "close": 4.53, "volume": 93720.0}, {"date": "2024-05-10", "close": 4.61, "volume": 157203.0}, {"date": "2024-05-13", "close": 4.81, "volume": 185238.0}, {"date": "2024-05-14", "close": 5.01, "volume": 208586.0}, {"date": "2024-05-15", "close": 5.21, "volume": 233525.0}, {"date": "2024-05-16", "close": 5.07, "volume": 156649.0}, {"date": "2024-05-17", "close": 5.0, "volume": 108758.0}, {"date": "2024-05-20", "close": 5.06, "volume": 57303.0}, {"date": "2024-05-21", "close": 5.15, "volume": 96508.0}, {"date": "2024-05-22", "close": 5.15, "volume": 52887.0}, {"date": "2024-05-23", "close": 5.41, "volume": 108309.0}, {"date": "2024-05-24", "close": 5.41, "volume": 163176.0}, {"date": "2024-05-28", "close": 5.36, "volume": 198091.0}, {"date": "2024-05-29", "close": 5.34, "volume": 171403.0}, {"date": "2024-05-30", "close": 5.3, "volume": 196845.0}, {"date": "2024-05-31", "close": 5.22, "volume": 166486.0}, {"date": "2024-06-03", "close": 5.21, "volume": 174850.0}, {"date": "2024-06-04", "close": 5.5, "volume": 204092.0}, {"date": "2024-06-05", "close": 5.35, "volume": 152720.0}, {"date": "2024-06-06", "close": 5.325, "volume": 117352.0}, {"date": "2024-06-07", "close": 5.32, "volume": 89102.0}, {"date": "2024-06-10", "close": 5.35, "volume": 111199.0}, {"date": "2024-06-11", "close": 5.26, "volume": 164367.0}, {"date": "2024-06-12", "close": 5.22, "volume": 134624.0}, {"date": "2024-06-13", "close": 5.09, "volume": 150699.0}, {"date": "2024-06-14", "close": 4.9, "volume": 309837.0}, {"date": "2024-06-17", "close": 4.98, "volume": 111424.0}, {"date": "2024-06-18", "close": 4.78, "volume": 171371.0}, {"date": "2024-06-20", "close": 4.69, "volume": 135085.0}, {"date": "2024-06-21", "close": 4.97, "volume": 963645.0}, {"date": "2024-06-24", "close": 4.73, "volume": 212749.0}, {"date": "2024-06-25", "close": 4.64, "volume": 203117.0}, {"date": "2024-06-26", "close": 4.76, "volume": 263291.0}, {"date": "2024-06-27", "close": 4.64, "volume": 336744.0}, {"date": "2024-06-28", "close": 4.7, "volume": 4684483.0}, {"date": "2024-07-01", "close": 4.78, "volume": 505423.0}, {"date": "2024-07-02", "close": 4.59, "volume": 153824.0}, {"date": "2024-07-03", "close": 4.51, "volume": 120883.0}, {"date": "2024-07-05", "close": 4.54, "volume": 156887.0}, {"date": "2024-07-08", "close": 4.58, "volume": 190647.0}, {"date": "2024-07-09", "close": 4.63, "volume": 93401.0}, {"date": "2024-07-10", "close": 4.71, "volume": 96640.0}, {"date": "2024-07-11", "close": 4.84, "volume": 99844.0}, {"date": "2024-07-12", "close": 4.83, "volume": 174046.0}, {"date": "2024-07-15", "close": 4.95, "volume": 124411.0}, {"date": "2024-07-16", "close": 4.85, "volume": 152951.0}, {"date": "2024-07-17", "close": 4.86, "volume": 146383.0}, {"date": "2024-07-18", "close": 4.76, "volume": 111759.0}, {"date": "2024-07-19", "close": 4.63, "volume": 118030.0}, {"date": "2024-07-22", "close": 4.83, "volume": 89409.0}, {"date": "2024-07-23", "close": 5.14, "volume": 609268.0}, {"date": "2024-07-24", "close": 4.91, "volume": 160228.0}, {"date": "2024-07-25", "close": 4.89, "volume": 149966.0}, {"date": "2024-07-26", "close": 4.925, "volume": 62321.0}, {"date": "2024-07-29", "close": 4.93, "volume": 72790.0}, {"date": "2024-07-30", "close": 4.93, "volume": 173267.0}, {"date": "2024-07-31", "close": 4.98, "volume": 329158.0}, {"date": "2024-08-01", "close": 4.765, "volume": 115451.0}, {"date": "2024-08-02", "close": 4.66, "volume": 132736.0}, {"date": "2024-08-05", "close": 4.47, "volume": 275525.0}, {"date": "2024-08-06", "close": 4.59, "volume": 110990.0}, {"date": "2024-08-07", "close": 4.405, "volume": 204097.0}, {"date": "2024-08-08", "close": 4.51, "volume": 102727.0}, {"date": "2024-08-09", "close": 4.28, "volume": 157550.0}, {"date": "2024-08-12", "close": 4.34, "volume": 65399.0}, {"date": "2024-08-13", "close": 4.355, "volume": 123004.0}, {"date": "2024-08-14", "close": 4.38, "volume": 79106.0}, {"date": "2024-08-15", "close": 4.45, "volume": 77689.0}, {"date": "2024-08-16", "close": 4.5, "volume": 57403.0}, {"date": "2024-08-19", "close": 4.63, "volume": 91966.0}, {"date": "2024-08-20", "close": 4.41, "volume": 83980.0}, {"date": "2024-08-21", "close": 4.44, "volume": 93673.0}, {"date": "2024-08-22", "close": 4.405, "volume": 51032.0}, {"date": "2024-08-23", "close": 4.51, "volume": 84464.0}, {"date": "2024-08-26", "close": 4.58, "volume": 149625.0}, {"date": "2024-08-27", "close": 4.56, "volume": 98290.0}, {"date": "2024-08-28", "close": 4.51, "volume": 61261.0}, {"date": "2024-08-29", "close": 4.43, "volume": 73326.0}, {"date": "2024-08-30", "close": 4.39, "volume": 159324.0}, {"date": "2024-09-03", "close": 4.33, "volume": 117608.0}, {"date": "2024-09-04", "close": 4.25, "volume": 122002.0}, {"date": "2024-09-05", "close": 4.16, "volume": 182662.0}, {"date": "2024-09-06", "close": 4.165, "volume": 57117.0}, {"date": "2024-09-09", "close": 4.29, "volume": 66231.0}, {"date": "2024-09-10", "close": 4.3, "volume": 43044.0}, {"date": "2024-09-11", "close": 4.28, "volume": 37338.0}, {"date": "2024-09-12", "close": 4.35, "volume": 49467.0}, {"date": "2024-09-13", "close": 4.53, "volume": 77591.0}, {"date": "2024-09-16", "close": 4.43, "volume": 96037.0}, {"date": "2024-09-17", "close": 4.48, "volume": 80135.0}, {"date": "2024-09-18", "close": 4.4, "volume": 72296.0}, {"date": "2024-09-19", "close": 4.56, "volume": 59414.0}, {"date": "2024-09-20", "close": 4.6, "volume": 233210.0}, {"date": "2024-09-23", "close": 4.38, "volume": 63989.0}, {"date": "2024-09-24", "close": 4.34, "volume": 69427.0}, {"date": "2024-09-25", "close": 4.38, "volume": 58358.0}, {"date": "2024-09-26", "close": 4.44, "volume": 85389.0}, {"date": "2024-09-27", "close": 4.77, "volume": 260727.0}, {"date": "2024-09-30", "close": 4.74, "volume": 114756.0}, {"date": "2024-10-01", "close": 4.8, "volume": 191271.0}, {"date": "2024-10-02", "close": 4.98, "volume": 213894.0}, {"date": "2024-10-03", "close": 5.03, "volume": 150724.0}, {"date": "2024-10-04", "close": 5.02, "volume": 98175.0}, {"date": "2024-10-07", "close": 5.14, "volume": 159909.0}, {"date": "2024-10-08", "close": 5.27, "volume": 74700.0}, {"date": "2024-10-09", "close": 5.12, "volume": 58058.0}, {"date": "2024-10-10", "close": 4.95, "volume": 85942.0}, {"date": "2024-10-11", "close": 5.0, "volume": 100205.0}, {"date": "2024-10-14", "close": 4.99, "volume": 65604.0}, {"date": "2024-10-15", "close": 5.005, "volume": 146704.0}, {"date": "2024-10-16", "close": 5.0, "volume": 115304.0}, {"date": "2024-10-17", "close": 5.05, "volume": 99356.0}, {"date": "2024-10-18", "close": 5.08, "volume": 80773.0}, {"date": "2024-10-21", "close": 4.98, "volume": 47258.0}, {"date": "2024-10-22", "close": 4.89, "volume": 59871.0}, {"date": "2024-10-23", "close": 4.79, "volume": 167282.0}, {"date": "2024-10-24", "close": 4.69, "volume": 52727.0}, {"date": "2024-10-25", "close": 4.71, "volume": 48837.0}, {"date": "2024-10-28", "close": 4.84, "volume": 36617.0}, {"date": "2024-10-29", "close": 4.72, "volume": 49205.0}, {"date": "2024-10-30", "close": 4.73, "volume": 55390.0}, {"date": "2024-10-31", "close": 4.68, "volume": 109371.0}, {"date": "2024-11-01", "close": 4.71, "volume": 53437.0}, {"date": "2024-11-04", "close": 4.74, "volume": 52919.0}, {"date": "2024-11-05", "close": 4.85, "volume": 45365.0}, {"date": "2024-11-06", "close": 5.12, "volume": 235875.0}, {"date": "2024-11-07", "close": 5.0, "volume": 115947.0}, {"date": "2024-11-08", "close": 4.63, "volume": 295751.0}, {"date": "2024-11-11", "close": 4.47, "volume": 149868.0}, {"date": "2024-11-12", "close": 4.65, "volume": 159533.0}, {"date": "2024-11-13", "close": 4.53, "volume": 155238.0}, {"date": "2024-11-14", "close": 4.39, "volume": 155659.0}, {"date": "2024-11-15", "close": 4.25, "volume": 196823.0}, {"date": "2024-11-18", "close": 4.16, "volume": 123955.0}, {"date": "2024-11-19", "close": 4.34, "volume": 152336.0}, {"date": "2024-11-20", "close": 4.305, "volume": 74966.0}, {"date": "2024-11-21", "close": 4.33, "volume": 101404.0}, {"date": "2024-11-22", "close": 4.29, "volume": 94317.0}, {"date": "2024-11-25", "close": 4.51, "volume": 125609.0}, {"date": "2024-11-26", "close": 4.48, "volume": 94689.0}, {"date": "2024-11-27", "close": 4.49, "volume": 98830.0}, {"date": "2024-11-29", "close": 4.41, "volume": 44848.0}, {"date": "2024-12-02", "close": 4.38, "volume": 108299.0}, {"date": "2024-12-03", "close": 4.56, "volume": 165574.0}, {"date": "2024-12-04", "close": 4.53, "volume": 163376.0}, {"date": "2024-12-05", "close": 4.49, "volume": 137217.0}, {"date": "2024-12-06", "close": 4.52, "volume": 75229.0}, {"date": "2024-12-09", "close": 4.56, "volume": 72191.0}, {"date": "2024-12-10", "close": 4.38, "volume": 115525.0}, {"date": "2024-12-11", "close": 4.24, "volume": 130991.0}, {"date": "2024-12-12", "close": 4.14, "volume": 161464.0}, {"date": "2024-12-13", "close": 4.1, "volume": 88508.0}, {"date": "2024-12-16", "close": 4.13, "volume": 224371.0}, {"date": "2024-12-17", "close": 4.16, "volume": 97762.0}, {"date": "2024-12-18", "close": 4.0, "volume": 104638.0}, {"date": "2024-12-19", "close": 3.82, "volume": 264943.0}, {"date": "2024-12-20", "close": 3.69, "volume": 476978.0}, {"date": "2024-12-23", "close": 3.78, "volume": 192314.0}, {"date": "2024-12-24", "close": 3.79, "volume": 71900.0}, {"date": "2024-12-26", "close": 3.8, "volume": 85412.0}, {"date": "2024-12-27", "close": 3.64, "volume": 101600.0}, {"date": "2024-12-30", "close": 3.61, "volume": 109770.0}, {"date": "2024-12-31", "close": 3.52, "volume": 271040.0}, {"date": "2025-01-02", "close": 3.69, "volume": 160708.0}, {"date": "2025-01-03", "close": 3.7, "volume": 178762.0}, {"date": "2025-01-06", "close": 3.55, "volume": 1268053.0}, {"date": "2025-01-07", "close": 3.73, "volume": 693779.0}, {"date": "2025-01-08", "close": 3.52, "volume": 246786.0}, {"date": "2025-01-10", "close": 3.38, "volume": 239252.0}, {"date": "2025-01-13", "close": 3.32, "volume": 169121.0}, {"date": "2025-01-14", "close": 3.15, "volume": 179727.0}, {"date": "2025-01-15", "close": 3.28, "volume": 136183.0}, {"date": "2025-01-16", "close": 3.07, "volume": 217752.0}, {"date": "2025-01-17", "close": 3.09, "volume": 379918.0}, {"date": "2025-01-21", "close": 2.85, "volume": 383879.0}, {"date": "2025-01-22", "close": 3.07, "volume": 467870.0}, {"date": "2025-01-23", "close": 3.0, "volume": 566041.0}, {"date": "2025-01-24", "close": 2.98, "volume": 247989.0}, {"date": "2025-01-27", "close": 3.11, "volume": 258061.0}, {"date": "2025-01-28", "close": 3.11, "volume": 178827.0}, {"date": "2025-01-29", "close": 3.22, "volume": 289733.0}, {"date": "2025-01-30", "close": 3.24, "volume": 181628.0}, {"date": "2025-01-31", "close": 3.27, "volume": 261604.0}, {"date": "2025-02-03", "close": 3.26, "volume": 136771.0}, {"date": "2025-02-04", "close": 3.31, "volume": 332320.0}, {"date": "2025-02-05", "close": 3.37, "volume": 294220.0}, {"date": "2025-02-06", "close": 3.21, "volume": 192163.0}, {"date": "2025-02-07", "close": 3.05, "volume": 149912.0}, {"date": "2025-02-10", "close": 3.53, "volume": 411816.0}, {"date": "2025-02-11", "close": 3.37, "volume": 474723.0}, {"date": "2025-02-12", "close": 3.29, "volume": 250817.0}, {"date": "2025-02-13", "close": 3.39, "volume": 205011.0}, {"date": "2025-02-14", "close": 3.42, "volume": 126171.0}, {"date": "2025-02-18", "close": 3.29, "volume": 90320.0}, {"date": "2025-02-19", "close": 3.21, "volume": 242420.0}, {"date": "2025-02-20", "close": 3.22, "volume": 104241.0}, {"date": "2025-02-21", "close": 3.17, "volume": 150669.0}, {"date": "2025-02-24", "close": 3.13, "volume": 131738.0}, {"date": "2025-02-25", "close": 3.02, "volume": 186227.0}, {"date": "2025-02-26", "close": 3.03, "volume": 153684.0}, {"date": "2025-02-27", "close": 2.97, "volume": 156167.0}, {"date": "2025-02-28", "close": 3.07, "volume": 256958.0}, {"date": "2025-03-03", "close": 2.85, "volume": 124067.0}, {"date": "2025-03-04", "close": 2.91, "volume": 212688.0}, {"date": "2025-03-05", "close": 2.88, "volume": 148015.0}, {"date": "2025-03-06", "close": 3.14, "volume": 234862.0}, {"date": "2025-03-07", "close": 3.14, "volume": 97644.0}, {"date": "2025-03-10", "close": 3.06, "volume": 107451.0}, {"date": "2025-03-11", "close": 2.92, "volume": 146877.0}, {"date": "2025-03-12", "close": 2.65, "volume": 266802.0}, {"date": "2025-03-13", "close": 2.65, "volume": 218892.0}, {"date": "2025-03-14", "close": 2.76, "volume": 184454.0}, {"date": "2025-03-17", "close": 2.91, "volume": 122853.0}, {"date": "2025-03-18", "close": 2.78, "volume": 86161.0}, {"date": "2025-03-19", "close": 2.67, "volume": 145180.0}, {"date": "2025-03-20", "close": 2.75, "volume": 309026.0}, {"date": "2025-03-21", "close": 2.81, "volume": 207669.0}, {"date": "2025-03-24", "close": 2.97, "volume": 126168.0}, {"date": "2025-03-25", "close": 2.86, "volume": 156070.0}, {"date": "2025-03-26", "close": 2.92, "volume": 166149.0}, {"date": "2025-03-27", "close": 2.9, "volume": 97246.0}, {"date": "2025-03-28", "close": 2.78, "volume": 116368.0}, {"date": "2025-03-31", "close": 2.67, "volume": 111796.0}, {"date": "2025-04-01", "close": 2.51, "volume": 136169.0}, {"date": "2025-04-02", "close": 2.55, "volume": 150415.0}, {"date": "2025-04-03", "close": 2.42, "volume": 235220.0}, {"date": "2025-04-04", "close": 2.18, "volume": 580065.0}, {"date": "2025-04-07", "close": 2.225, "volume": 323070.0}, {"date": "2025-04-08", "close": 1.975, "volume": 242417.0}, {"date": "2025-04-09", "close": 2.14, "volume": 270863.0}, {"date": "2025-04-10", "close": 2.09, "volume": 141048.0}, {"date": "2025-04-11", "close": 2.18, "volume": 207679.0}, {"date": "2025-04-14", "close": 2.17, "volume": 97460.0}, {"date": "2025-04-15", "close": 2.16, "volume": 111374.0}, {"date": "2025-04-16", "close": 2.11, "volume": 129969.0}, {"date": "2025-04-17", "close": 1.99, "volume": 260173.0}, {"date": "2025-04-21", "close": 2.25, "volume": 318234.0}, {"date": "2025-04-22", "close": 2.48, "volume": 215086.0}, {"date": "2025-04-23", "close": 2.43, "volume": 338626.0}, {"date": "2025-04-24", "close": 2.4, "volume": 167269.0}, {"date": "2025-04-25", "close": 2.36, "volume": 262010.0}, {"date": "2025-04-28", "close": 2.38, "volume": 192182.0}, {"date": "2025-04-29", "close": 2.42, "volume": 92992.0}, {"date": "2025-04-30", "close": 2.6, "volume": 220053.0}, {"date": "2025-05-01", "close": 2.45, "volume": 133699.0}, {"date": "2025-05-02", "close": 2.57, "volume": 164861.0}, {"date": "2025-05-05", "close": 2.64, "volume": 152604.0}, {"date": "2025-05-06", "close": 2.475, "volume": 115579.0}, {"date": "2025-05-07", "close": 2.38, "volume": 231922.0}, {"date": "2025-05-08", "close": 2.43, "volume": 111753.0}, {"date": "2025-05-09", "close": 2.35, "volume": 128717.0}, {"date": "2025-05-12", "close": 2.48, "volume": 125166.0}, {"date": "2025-05-13", "close": 2.65, "volume": 174835.0}, {"date": "2025-05-14", "close": 2.48, "volume": 141188.0}, {"date": "2025-05-15", "close": 2.73, "volume": 125675.0}, {"date": "2025-05-16", "close": 3.08, "volume": 564770.0}, {"date": "2025-05-19", "close": 3.31, "volume": 508518.0}, {"date": "2025-05-20", "close": 3.26, "volume": 561745.0}, {"date": "2025-05-21", "close": 3.14, "volume": 176503.0}, {"date": "2025-05-22", "close": 2.97, "volume": 138847.0}, {"date": "2025-05-23", "close": 3.04, "volume": 112499.0}, {"date": "2025-05-27", "close": 3.16, "volume": 202927.0}, {"date": "2025-05-28", "close": 3.15, "volume": 152043.0}, {"date": "2025-05-29", "close": 3.34, "volume": 279578.0}, {"date": "2025-05-30", "close": 3.58, "volume": 528188.0}, {"date": "2025-06-02", "close": 3.9, "volume": 491140.0}, {"date": "2025-06-03", "close": 4.21, "volume": 918026.0}, {"date": "2025-06-04", "close": 3.83, "volume": 641026.0}, {"date": "2025-06-05", "close": 3.525, "volume": 441109.0}, {"date": "2025-06-06", "close": 3.83, "volume": 244726.0}, {"date": "2025-06-09", "close": 3.76, "volume": 193180.0}, {"date": "2025-06-10", "close": 3.69, "volume": 212756.0}, {"date": "2025-06-11", "close": 3.57, "volume": 176484.0}, {"date": "2025-06-12", "close": 3.32, "volume": 322785.0}, {"date": "2025-06-13", "close": 3.25, "volume": 256560.0}, {"date": "2025-06-16", "close": 3.1, "volume": 306316.0}, {"date": "2025-06-17", "close": 2.98, "volume": 254010.0}, {"date": "2025-06-18", "close": 3.14, "volume": 204539.0}, {"date": "2025-06-20", "close": 3.35, "volume": 442174.0}, {"date": "2025-06-23", "close": 3.84, "volume": 491216.0}, {"date": "2025-06-24", "close": 3.81, "volume": 235534.0}, {"date": "2025-06-25", "close": 3.8, "volume": 261912.0}, {"date": "2025-06-26", "close": 3.51, "volume": 592916.0}, {"date": "2025-06-27", "close": 2.23, "volume": 13058430.0}, {"date": "2025-06-30", "close": 2.26, "volume": 2631995.0}, {"date": "2025-07-01", "close": 2.22, "volume": 1526848.0}, {"date": "2025-07-02", "close": 2.26, "volume": 1192086.0}, {"date": "2025-07-03", "close": 2.18, "volume": 817661.0}, {"date": "2025-07-07", "close": 2.07, "volume": 1688593.0}, {"date": "2025-07-08", "close": 2.26, "volume": 1249825.0}, {"date": "2025-07-09", "close": 2.37, "volume": 769883.0}, {"date": "2025-07-10", "close": 2.33, "volume": 444500.0}, {"date": "2025-07-11", "close": 2.32, "volume": 355579.0}, {"date": "2025-07-14", "close": 2.75, "volume": 7222159.0}, {"date": "2025-07-15", "close": 2.64, "volume": 2554908.0}, {"date": "2025-07-16", "close": 2.69, "volume": 1146578.0}, {"date": "2025-07-17", "close": 2.75, "volume": 993322.0}, {"date": "2025-07-18", "close": 2.68, "volume": 900334.0}, {"date": "2025-07-21", "close": 2.66, "volume": 1185605.0}, {"date": "2025-07-22", "close": 2.65, "volume": 735609.0}, {"date": "2025-07-23", "close": 2.73, "volume": 840611.0}, {"date": "2025-07-24", "close": 2.7, "volume": 712969.0}, {"date": "2025-07-25", "close": 2.68, "volume": 655246.0}, {"date": "2025-07-28", "close": 2.69, "volume": 526909.0}, {"date": "2025-07-29", "close": 2.55, "volume": 690513.0}, {"date": "2025-07-30", "close": 2.67, "volume": 543466.0}, {"date": "2025-07-31", "close": 2.61, "volume": 492033.0}, {"date": "2025-08-01", "close": 2.55, "volume": 401333.0}, {"date": "2025-08-04", "close": 2.58, "volume": 500715.0}, {"date": "2025-08-05", "close": 2.62, "volume": 551551.0}, {"date": "2025-08-06", "close": 2.64, "volume": 537626.0}, {"date": "2025-08-07", "close": 2.64, "volume": 925382.0}, {"date": "2025-08-08", "close": 2.5, "volume": 915156.0}, {"date": "2025-08-11", "close": 2.45, "volume": 957190.0}, {"date": "2025-08-12", "close": 2.44, "volume": 724755.0}, {"date": "2025-08-13", "close": 2.54, "volume": 391684.0}, {"date": "2025-08-14", "close": 2.55, "volume": 438463.0}, {"date": "2025-08-15", "close": 2.55, "volume": 639783.0}, {"date": "2025-08-18", "close": 2.66, "volume": 529080.0}, {"date": "2025-08-19", "close": 2.57, "volume": 473509.0}, {"date": "2025-08-20", "close": 2.58, "volume": 447552.0}, {"date": "2025-08-21", "close": 2.89, "volume": 2752959.0}, {"date": "2025-08-22", "close": 2.92, "volume": 1543594.0}, {"date": "2025-08-25", "close": 3.31, "volume": 5571488.0}, {"date": "2025-08-26", "close": 3.12, "volume": 1884279.0}, {"date": "2025-08-27", "close": 2.98, "volume": 2050162.0}, {"date": "2025-08-28", "close": 3.16, "volume": 1355497.0}, {"date": "2025-08-29", "close": 2.98, "volume": 1483637.0}, {"date": "2025-09-02", "close": 2.92, "volume": 1412410.0}, {"date": "2025-09-03", "close": 2.86, "volume": 2613520.0}, {"date": "2025-09-04", "close": 2.79, "volume": 1486031.0}, {"date": "2025-09-05", "close": 2.83, "volume": 1421913.0}, {"date": "2025-09-08", "close": 2.93, "volume": 838325.0}, {"date": "2025-09-09", "close": 3.12, "volume": 1121137.0}, {"date": "2025-09-10", "close": 3.28, "volume": 1643950.0}, {"date": "2025-09-11", "close": 3.16, "volume": 1569828.0}, {"date": "2025-09-12", "close": 3.08, "volume": 990295.0}, {"date": "2025-09-15", "close": 3.04, "volume": 828585.0}, {"date": "2025-09-16", "close": 3.08, "volume": 464599.0}, {"date": "2025-09-17", "close": 2.96, "volume": 519150.0}, {"date": "2025-09-18", "close": 2.87, "volume": 1139932.0}, {"date": "2025-09-19", "close": 2.82, "volume": 1770851.0}, {"date": "2025-09-22", "close": 2.95, "volume": 639021.0}, {"date": "2025-09-23", "close": 3.04, "volume": 1000480.0}, {"date": "2025-09-24", "close": 3.08, "volume": 580702.0}, {"date": "2025-09-25", "close": 2.97, "volume": 300444.0}, {"date": "2025-09-26", "close": 3.01, "volume": 448101.0}, {"date": "2025-09-29", "close": 3.04, "volume": 630611.0}, {"date": "2025-09-30", "close": 3.15, "volume": 883015.0}, {"date": "2025-10-01", "close": 3.1, "volume": 616873.0}, {"date": "2025-10-02", "close": 3.19, "volume": 669575.0}, {"date": "2025-10-03", "close": 3.15, "volume": 687756.0}, {"date": "2025-10-06", "close": 3.16, "volume": 475326.0}, {"date": "2025-10-07", "close": 3.32, "volume": 904536.0}, {"date": "2025-10-08", "close": 3.45, "volume": 820121.0}, {"date": "2025-10-09", "close": 3.28, "volume": 736985.0}, {"date": "2025-10-10", "close": 3.08, "volume": 811744.0}, {"date": "2025-10-13", "close": 3.1, "volume": 574098.0}, {"date": "2025-10-14", "close": 3.17, "volume": 468317.0}, {"date": "2025-10-15", "close": 3.18, "volume": 337624.0}, {"date": "2025-10-16", "close": 3.08, "volume": 5119276.0}, {"date": "2025-10-17", "close": 4.2, "volume": 15968800.0}, {"date": "2025-10-20", "close": 5.0, "volume": 5045562.0}, {"date": "2025-10-21", "close": 5.15, "volume": 5809081.0}, {"date": "2025-10-22", "close": 5.11, "volume": 2160222.0}, {"date": "2025-10-23", "close": 4.92, "volume": 2536499.0}, {"date": "2025-10-24", "close": 5.0, "volume": 1206263.0}, {"date": "2025-10-27", "close": 4.68, "volume": 1257890.0}, {"date": "2025-10-28", "close": 4.78, "volume": 842072.0}, {"date": "2025-10-29", "close": 4.95, "volume": 900588.0}, {"date": "2025-10-30", "close": 5.24, "volume": 1136681.0}, {"date": "2025-10-31", "close": 5.12, "volume": 937827.0}, {"date": "2025-11-03", "close": 5.11, "volume": 942875.0}, {"date": "2025-11-04", "close": 4.81, "volume": 776080.0}, {"date": "2025-11-05", "close": 4.93, "volume": 572536.0}, {"date": "2025-11-06", "close": 4.74, "volume": 748831.0}, {"date": "2025-11-07", "close": 4.59, "volume": 928132.0}, {"date": "2025-11-10", "close": 4.45, "volume": 607363.0}, {"date": "2025-11-11", "close": 4.77, "volume": 1054697.0}, {"date": "2025-11-12", "close": 4.72, "volume": 551780.0}, {"date": "2025-11-13", "close": 4.58, "volume": 530321.0}, {"date": "2025-11-14", "close": 4.38, "volume": 439321.0}, {"date": "2025-11-17", "close": 4.4, "volume": 481268.0}, {"date": "2025-11-18", "close": 4.33, "volume": 390565.0}, {"date": "2025-11-19", "close": 4.32, "volume": 390419.0}, {"date": "2025-11-20", "close": 3.88, "volume": 1051479.0}, {"date": "2025-11-21", "close": 3.96, "volume": 434238.0}, {"date": "2025-11-24", "close": 3.97, "volume": 258110.0}, {"date": "2025-11-25", "close": 4.59, "volume": 1223340.0}, {"date": "2025-11-26", "close": 4.84, "volume": 1130107.0}, {"date": "2025-11-28", "close": 4.87, "volume": 331573.0}, {"date": "2025-12-01", "close": 4.65, "volume": 462026.0}, {"date": "2025-12-02", "close": 4.55, "volume": 474293.0}, {"date": "2025-12-03", "close": 4.88, "volume": 746174.0}, {"date": "2025-12-04", "close": 4.78, "volume": 1527607.0}, {"date": "2025-12-05", "close": 4.62, "volume": 473348.0}, {"date": "2025-12-08", "close": 4.69, "volume": 546903.0}, {"date": "2025-12-09", "close": 4.68, "volume": 396499.0}, {"date": "2025-12-10", "close": 4.61, "volume": 351851.0}, {"date": "2025-12-11", "close": 4.69, "volume": 400235.0}, {"date": "2025-12-12", "close": 4.64, "volume": 564801.0}, {"date": "2025-12-15", "close": 4.49, "volume": 536837.0}, {"date": "2025-12-16", "close": 4.38, "volume": 580484.0}, {"date": "2025-12-17", "close": 4.23, "volume": 508266.0}, {"date": "2025-12-18", "close": 4.34, "volume": 442574.0}, {"date": "2025-12-19", "close": 4.32, "volume": 585919.0}, {"date": "2025-12-22", "close": 4.46, "volume": 291371.0}, {"date": "2025-12-23", "close": 4.31, "volume": 420885.0}, {"date": "2025-12-24", "close": 4.46, "volume": 168538.0}, {"date": "2025-12-26", "close": 4.485, "volume": 226763.0}, {"date": "2025-12-29", "close": 4.44, "volume": 197690.0}, {"date": "2025-12-30", "close": 4.7, "volume": 2364416.0}, {"date": "2025-12-31", "close": 4.97, "volume": 823322.0}, {"date": "2026-01-02", "close": 4.97, "volume": 554880.0}, {"date": "2026-01-05", "close": 5.19, "volume": 722597.0}, {"date": "2026-01-06", "close": 4.99, "volume": 732283.0}, {"date": "2026-01-07", "close": 5.2, "volume": 702736.0}, {"date": "2026-01-08", "close": 5.47, "volume": 1085154.0}, {"date": "2026-01-09", "close": 5.56, "volume": 873885.0}, {"date": "2026-01-12", "close": 5.66, "volume": 685700.0}, {"date": "2026-01-13", "close": 5.52, "volume": 454246.0}, {"date": "2026-01-14", "close": 5.61, "volume": 360244.0}, {"date": "2026-01-15", "close": 5.59, "volume": 297665.0}, {"date": "2026-01-16", "close": 5.83, "volume": 1262171.0}, {"date": "2026-01-20", "close": 5.49, "volume": 972409.0}, {"date": "2026-01-21", "close": 5.42, "volume": 864885.0}, {"date": "2026-01-22", "close": 5.52, "volume": 543454.0}, {"date": "2026-01-23", "close": 5.6, "volume": 468100.0}, {"date": "2026-01-26", "close": 5.09, "volume": 1108563.0}, {"date": "2026-01-27", "close": 4.61, "volume": 2586620.0}, {"date": "2026-01-28", "close": 4.36, "volume": 863108.0}, {"date": "2026-01-29", "close": 4.34, "volume": 899354.0}, {"date": "2026-01-30", "close": 4.18, "volume": 769300.0}, {"date": "2026-02-02", "close": 4.3, "volume": 451430.0}, {"date": "2026-02-03", "close": 4.19, "volume": 764579.0}, {"date": "2026-02-04", "close": 4.21, "volume": 419004.0}, {"date": "2026-02-05", "close": 3.95, "volume": 766845.0}, {"date": "2026-02-06", "close": 4.25, "volume": 576116.0}, {"date": "2026-02-09", "close": 4.33, "volume": 396315.0}, {"date": "2026-02-10", "close": 4.36, "volume": 413060.0}, {"date": "2026-02-11", "close": 4.28, "volume": 542538.0}, {"date": "2026-02-12", "close": 4.13, "volume": 397058.0}, {"date": "2026-02-13", "close": 4.2, "volume": 281959.0}, {"date": "2026-02-17", "close": 4.24, "volume": 341433.0}, {"date": "2026-02-18", "close": 4.19, "volume": 223447.0}, {"date": "2026-02-19", "close": 4.37, "volume": 241792.0}, {"date": "2026-02-20", "close": 4.27, "volume": 434982.0}, {"date": "2026-02-23", "close": 4.22, "volume": 305326.0}, {"date": "2026-02-24", "close": 4.39, "volume": 430401.0}, {"date": "2026-02-25", "close": 4.62, "volume": 487295.0}, {"date": "2026-02-26", "close": 4.73, "volume": 258449.0}, {"date": "2026-02-27", "close": 4.56, "volume": 269851.0}, {"date": "2026-03-02", "close": 4.62, "volume": 429348.0}, {"date": "2026-03-03", "close": 4.33, "volume": 456982.0}, {"date": "2026-03-04", "close": 4.58, "volume": 341088.0}, {"date": "2026-03-05", "close": 4.4, "volume": 354027.0}, {"date": "2026-03-06", "close": 4.27, "volume": 331188.0}, {"date": "2026-03-09", "close": 4.22, "volume": 342602.0}, {"date": "2026-03-10", "close": 4.28, "volume": 378766.0}, {"date": "2026-03-11", "close": 4.38, "volume": 323970.0}, {"date": "2026-03-12", "close": 4.14, "volume": 530922.0}, {"date": "2026-03-13", "close": 4.17, "volume": 362233.0}, {"date": "2026-03-16", "close": 4.2, "volume": 362056.0}, {"date": "2026-03-17", "close": 4.25, "volume": 260700.0}, {"date": "2026-03-18", "close": 4.04, "volume": 315211.0}, {"date": "2026-03-19", "close": 4.09, "volume": 313218.0}, {"date": "2026-03-20", "close": 4.0, "volume": 309829.0}, {"date": "2026-03-23", "close": 4.05, "volume": 568647.0}, {"date": "2026-03-24", "close": 2.9, "volume": 4404081.0}, {"date": "2026-03-25", "close": 2.82, "volume": 2414270.0}, {"date": "2026-03-26", "close": 2.89, "volume": 974648.0}, {"date": "2026-03-27", "close": 2.65, "volume": 1234058.0}, {"date": "2026-03-30", "close": 2.67, "volume": 535754.0}, {"date": "2026-03-31", "close": 2.94, "volume": 1002683.0}, {"date": "2026-04-01", "close": 3.14, "volume": 754068.0}, {"date": "2026-04-02", "close": 3.23, "volume": 504864.0}, {"date": "2026-04-06", "close": 3.23, "volume": 437944.0}, {"date": "2026-04-07", "close": 3.2, "volume": 508902.0}, {"date": "2026-04-08", "close": 3.26, "volume": 320617.0}, {"date": "2026-04-09", "close": 3.32, "volume": 519827.0}, {"date": "2026-04-10", "close": 3.49, "volume": 570454.0}, {"date": "2026-04-13", "close": 3.58, "volume": 502182.0}, {"date": "2026-04-14", "close": 3.61, "volume": 514396.0}, {"date": "2026-04-15", "close": 3.55, "volume": 2133217.0}, {"date": "2026-04-16", "close": 4.81, "volume": 14059330.0}, {"date": "2026-04-17", "close": 5.1, "volume": 4213566.0}, {"date": "2026-04-20", "close": 4.25, "volume": 2456893.0}, {"date": "2026-04-21", "close": 4.21, "volume": 1527485.0}, {"date": "2026-04-22", "close": 4.23, "volume": 806323.0}, {"date": "2026-04-23", "close": 4.15, "volume": 1211584.0}, {"date": "2026-04-24", "close": 4.02, "volume": 792351.0}, {"date": "2026-04-27", "close": 3.96, "volume": 835409.0}, {"date": "2026-04-28", "close": 4.27, "volume": 1344856.0}, {"date": "2026-04-29", "close": 4.15, "volume": 388277.0}, {"date": "2026-04-30", "close": 4.39, "volume": 1507034.0}, {"date": "2026-05-01", "close": 4.38, "volume": 467716.0}, {"date": "2026-05-04", "close": 4.39, "volume": 744364.0}, {"date": "2026-05-05", "close": 4.56, "volume": 858930.0}, {"date": "2026-05-06", "close": 4.8, "volume": 1288509.0}, {"date": "2026-05-07", "close": 4.79, "volume": 761079.0}, {"date": "2026-05-08", "close": 5.21, "volume": 1759691.0}, {"date": "2026-05-11", "close": 5.59, "volume": 2183367.0}, {"date": "2026-05-12", "close": 5.99, "volume": 2833202.0}, {"date": "2026-05-13", "close": 5.96, "volume": 1312518.0}, {"date": "2026-05-14", "close": 5.79, "volume": 906344.0}, {"date": "2026-05-15", "close": 5.29, "volume": 1295495.0}, {"date": "2026-05-18", "close": 4.77, "volume": 2431617.0}, {"date": "2026-05-19", "close": 4.45, "volume": 1309298.0}, {"date": "2026-05-20", "close": 4.57, "volume": 1139708.0}, {"date": "2026-05-21", "close": 4.6, "volume": 841599.0}, {"date": "2026-05-22", "close": 4.69, "volume": 816611.0}, {"date": "2026-05-26", "close": 4.56, "volume": 1039780.0}, {"date": "2026-05-27", "close": 4.78, "volume": 1858804.0}, {"date": "2026-05-28", "close": 5.3, "volume": 2276214.0}, {"date": "2026-05-29", "close": 5.24, "volume": 1099042.0}, {"date": "2026-06-01", "close": 5.3, "volume": 1547341.0}, {"date": "2026-06-02", "close": 5.03, "volume": 866398.0}, {"date": "2026-06-03", "close": 4.92, "volume": 1361154.0}, {"date": "2026-06-04", "close": 5.29, "volume": 1290537.0}, {"date": "2026-06-05", "close": 5.13, "volume": 770182.0}, {"date": "2026-06-08", "close": 5.48, "volume": 1107738.0}, {"date": "2026-06-09", "close": 5.6, "volume": 1194742.0}, {"date": "2026-06-10", "close": 5.75, "volume": 1266385.0}, {"date": "2026-06-11", "close": 5.52, "volume": 2771070.0}, {"date": "2026-06-12", "close": 5.52, "volume": 1172804.0}, {"date": "2026-06-15", "close": 5.6, "volume": 1944946.0}, {"date": "2026-06-16", "close": 5.55, "volume": 1785854.0}, {"date": "2026-06-17", "close": 5.36, "volume": 1664883.0}, {"date": "2026-06-18", "close": 4.85, "volume": 6945503.0}, {"date": "2026-06-22", "close": 5.1, "volume": 2899457.0}, {"date": "2026-06-23", "close": 5.01, "volume": 2124551.0}, {"date": "2026-06-24", "close": 5.3, "volume": 2083785.0}, {"date": "2026-06-25", "close": 5.7, "volume": 3808630.0}, {"date": "2026-06-26", "close": 6.02, "volume": 12441220.0}, {"date": "2026-06-29", "close": 6.23, "volume": 2176231.0}, {"date": "2026-06-30", "close": 6.53, "volume": 2461696.0}, {"date": "2026-07-01", "close": 6.4, "volume": 3840432.0}, {"date": "2026-07-02", "close": 6.4, "volume": 1712910.0}, {"date": "2026-07-06", "close": 6.45, "volume": 1301798.0}, {"date": "2026-07-07", "close": 6.52, "volume": 1732178.0}, {"date": "2026-07-08", "close": 6.21, "volume": 2430574.0}, {"date": "2026-07-09", "close": 6.4, "volume": 1721197.0}, {"date": "2026-07-10", "close": 6.11, "volume": 2050664.0}, {"date": "2026-07-13", "close": 6.1, "volume": 1327474.0}, {"date": "2026-07-14", "close": 6.31, "volume": 1631323.0}, {"date": "2026-07-15", "close": 6.33, "volume": 1669082.0}, {"date": "2026-07-16", "close": 5.96, "volume": 1765503.0}, {"date": "2026-07-17", "close": 6.27, "volume": 1480369.0}, {"date": "2026-07-20", "close": 6.24, "volume": 915603.0}, {"date": "2026-07-21", "close": 6.5, "volume": 851878.0}, {"date": "2026-07-22", "close": 6.31, "volume": 749947.0}, {"date": "2026-07-23", "close": 6.17, "volume": 893289.0}, {"date": "2026-07-24", "close": 6.1, "volume": 927015.0}, {"date": "2026-07-27", "close": 6.18, "volume": 954643.0}, {"date": "2026-07-28", "close": 6.18, "volume": 1304740.0}, {"date": "2026-07-29", "close": 6.175, "volume": 1279604.0}, {"date": "2026-07-30", "close": 6.3, "volume": 829020.0}, {"date": "2026-07-31", "close": 6.42, "volume": 1181779.0}, {"date": "2026-08-03", "close": 6.32, "volume": 914033.0}, {"date": "2026-08-04", "close": 6.47, "volume": 1243936.0}, {"date": "2026-08-05", "close": 6.66, "volume": 898238.0}, {"date": "2026-08-06", "close": 6.55, "volume": 572075.0}, {"date": "2026-08-07", "close": 6.65, "volume": 712555.0}], "refreshing": true}