{"ticker": "ACRS", "overview": {"cik": "1557746", "ticker": "ACRS", "name": "Aclaris Therapeutics, Inc.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001104659-26-092128", "price_sensitive": true}, {"form": "S-3ASR", "date": "2026-08-06", "title": "Form S-3ASR", "accession": "0001104659-26-092113", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001104659-26-092065", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001104659-26-091629", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0002076327-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001590102-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001172252-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001674278-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001654773-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001187159-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001280044-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0001104659-26-070494", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-12", "title": "Form SCHEDULE 13G/A", "accession": "0001213900-26-055376", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001104659-26-057202", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001104659-26-056669", "price_sensitive": true}, {"form": "4", "date": "2026-05-05", "title": "Insider transaction", "accession": "0002065269-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-28", "title": "Material event", "accession": "0001104659-26-049733", "price_sensitive": true}, {"form": "4", "date": "2026-04-27", "title": "Insider transaction", "accession": "0001373604-26-000034", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-27", "title": "Form SCHEDULE 13G/A", "accession": "0001373604-26-000033", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-23", "title": "Form ARS", "accession": "0001104659-26-047264", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-23", "title": "Form DEFA14A", "accession": "0001104659-26-047263", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-23", "title": "Proxy statement", "accession": "0001104659-26-047262", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-07", "title": "Form SCHEDULE 13G", "accession": "0001346824-26-000099", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-000505", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-03-17", "title": "Form SCHEDULE 13G", "accession": "0001172661-26-001355", "price_sensitive": false}]}, "description": "Aclaris Therapeutics, Inc. trades as ACRS on the NASDAQ and is registered in the United States, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 172 insider filings for the company, from February 2022 to April 2026. Across those, 10 insiders disclosed 13 open-market purchases totalling $7.38M against 27 sales totalling $10.82M. The most recent filing on record is dated 21 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 13, "buy_sum": 7384340.2938, "sell_n": 27, "sell_sum": 10818068.3951, "net": -3433728.1012999993, "insiders": 10, "first_date": "2022-02-09", "last_date": "2026-04-23"}, "metrics": {"ticker": "ACRS", "has_prices": true, "as_of": "2026-08-07", "last": 5.91, "prev_close": 6.09, "change": -0.17999999999999972, "change_pct": -0.029556650246305372, "session_volume": 2388049.0, "vwap_5": 6.07223003933728, "vwap_20": 5.671695340729624, "vwap_60": 5.160780325934968, "vwap_250": 3.7659530143904103, "high_52w": 6.36, "low_52w": 2.13, "avg_volume_20": 2136413.9, "sessions": 400, "market_cap": {"value": 869945457.63, "shares": 147198893.0, "as_of": "2026-07-31", "form": "10-Q", "stale": false}}, "trades": [{"id": "13DG-0001231919-26-001199", "src": "13DG", "ticker": "ACRS", "cik": "1557746", "company": "Aclaris Therapeutics, Inc.", "company_raw": "Aclaris Therapeutics, Inc.", "who": "Aclaris Therapeutics, Inc.", "who_key": "Aclaris Therapeutics, 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": "Pharmaceutical Preparations", "country": "United States", "headline": "Aclaris Therapeutics, Inc. takes a 5.4% passive stake in ACRS", "source_url": "https://www.sec.gov/Archives/edgar/data/1557746/0001231919-26-001199-index.htm", "trade_date": "2026-09-21", "timestamp": "2026-09-21", "mins": 61366}, {"id": "13DG-0001231919-26-000915", "src": "13DG", "ticker": "ACRS", "cik": "1557746", "company": "Aclaris Therapeutics, Inc.", "company_raw": "Aclaris Therapeutics, Inc.", "who": "Aclaris Therapeutics, Inc.", "who_key": "Aclaris Therapeutics, 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": "Pharmaceutical Preparations", "country": "United States", "headline": "Aclaris Therapeutics, Inc. moves to a 9.1% passive stake in ACRS", "source_url": "https://www.sec.gov/Archives/edgar/data/1557746/0001231919-26-000915-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}, {"id": "0002076327-26-000006", "src": "INSIDERS", "ticker": "ACRS", "cik": "1557746", "company": "Aclaris Therapeutics, Inc.", "company_raw": "Aclaris Therapeutics, Inc.", "who": "Roland Wilhelm Kolbeck", "who_key": "Kolbeck Roland Wilhelm", "role": "Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 64402.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on ACRS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2076327/000207632726000006/0002076327-26-000006-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134806}, {"id": "0001280044-26-000004", "src": "INSIDERS", "ticker": "ACRS", "cik": "1557746", "company": "Aclaris Therapeutics, Inc.", "company_raw": "Aclaris Therapeutics, Inc.", "who": "Maxine Gowen", "who_key": "GOWEN MAXINE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ACRS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1557746/000128004426000004/0001280044-26-000004-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216886}, {"id": "0001187159-26-000002", "src": "INSIDERS", "ticker": "ACRS", "cik": "1557746", "company": "Aclaris Therapeutics, Inc.", "company_raw": "Aclaris Therapeutics, Inc.", "who": "Vincent Milano", "who_key": "MILANO VINCENT", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ACRS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1557746/000118715926000002/0001187159-26-000002-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216886}, {"id": "0001654773-26-000003", "src": "INSIDERS", "ticker": "ACRS", "cik": "1557746", "company": "Aclaris Therapeutics, Inc.", "company_raw": "Aclaris Therapeutics, Inc.", "who": "Christopher P. Molineaux", "who_key": "Molineaux Christopher P.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ACRS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1557746/000165477326000003/0001654773-26-000003-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216886}, {"id": "0001674278-26-000002", "src": "INSIDERS", "ticker": "ACRS", "cik": "1557746", "company": "Aclaris Therapeutics, Inc.", "company_raw": "Aclaris Therapeutics, Inc.", "who": "William D. Humphries", "who_key": "Humphries William D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ACRS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1557746/000167427826000002/0001674278-26-000002-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216886}, {"id": "0001172252-26-000002", "src": "INSIDERS", "ticker": "ACRS", "cik": "1557746", "company": "Aclaris Therapeutics, Inc.", "company_raw": "Aclaris Therapeutics, Inc.", "who": "Andrew N. Schiff", "who_key": "SCHIFF ANDREW N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ACRS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1557746/000117225226000002/0001172252-26-000002-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216886}, {"id": "0001590102-26-000002", "src": "INSIDERS", "ticker": "ACRS", "cik": "1557746", "company": "Aclaris Therapeutics, Inc.", "company_raw": "Aclaris Therapeutics, Inc.", "who": "Anand Mehra", "who_key": "Mehra Anand", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ACRS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1557746/000159010226000002/0001590102-26-000002-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216886}, {"id": "13DG-0001213900-26-055376", "src": "13DG", "ticker": "ACRS", "cik": "1557746", "company": "Aclaris Therapeutics, Inc.", "company_raw": "Aclaris Therapeutics, Inc.", "who": "Aclaris Therapeutics, Inc.", "who_key": "Aclaris Therapeutics, 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": "Pharmaceutical Preparations", "country": "United States", "headline": "Aclaris Therapeutics, Inc. moves to a 4.3% passive stake in ACRS", "source_url": "https://www.sec.gov/Archives/edgar/data/1557746/0001213900-26-055376-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251446}, {"id": "0002065269-26-000004", "src": "INSIDERS", "ticker": "ACRS", "cik": "1557746", "company": "Aclaris Therapeutics, Inc.", "company_raw": "Aclaris Therapeutics, Inc.", "who": "Jesse Wayne Hall", "who_key": "Hall Jesse Wayne", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 41145.3, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on ACRS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1557746/000206526926000004/0002065269-26-000004-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267286}, {"id": "13DG-0001373604-26-000033", "src": "13DG", "ticker": "ACRS", "cik": "1557746", "company": "Aclaris Therapeutics, Inc.", "company_raw": "Aclaris Therapeutics, Inc.", "who": "Aclaris Therapeutics, Inc.", "who_key": "Aclaris Therapeutics, 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": "Pharmaceutical Preparations", "country": "United States", "headline": "Aclaris Therapeutics, Inc. adjusts its stake in ACRS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1557746/0001373604-26-000033-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273046}, {"id": "0001373604-26-000034", "src": "INSIDERS", "ticker": "ACRS", "cik": "1557746", "company": "Aclaris Therapeutics, Inc.", "company_raw": "Aclaris Therapeutics, Inc.", "who": "Braden Michael Leonard", "who_key": "Leonard Braden Michael", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 1359000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider offloads $1.4M of ACRS", "source_url": "https://www.sec.gov/Archives/edgar/data/1557746/000137360426000034/0001373604-26-000034-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278806}, {"id": "13DG-0001346824-26-000099", "src": "13DG", "ticker": "ACRS", "cik": "1557746", "company": "Aclaris Therapeutics, Inc.", "company_raw": "Aclaris Therapeutics, Inc.", "who": "Aclaris Therapeutics, Inc.", "who_key": "Aclaris Therapeutics, 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": "Pharmaceutical Preparations", "country": "United States", "headline": "Aclaris Therapeutics, Inc. crosses 5% of ACRS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1557746/0001346824-26-000099-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301846}, {"id": "0001957554-26-000011", "src": "INSIDERS", "ticker": "ACRS", "cik": "1557746", "company": "Aclaris Therapeutics, Inc.", "company_raw": "Aclaris Therapeutics, Inc.", "who": "Kevin Balthaser", "who_key": "Balthaser Kevin", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1942.99, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on ACRS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1557746/000195755426000011/0001957554-26-000011-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355126}, {"id": "0001957554-26-000007", "src": "INSIDERS", "ticker": "ACRS", "cik": "1557746", "company": "Aclaris Therapeutics, Inc.", "company_raw": "Aclaris Therapeutics, Inc.", "who": "Kevin Balthaser", "who_key": "Balthaser Kevin", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 22378.030000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on ACRS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1557746/000195755426000007/0001957554-26-000007-index.htm", "trade_date": "2026-02-03", "timestamp": "2026-02-03", "mins": 392566}, {"id": "0002045027-26-000002", "src": "INSIDERS", "ticker": "ACRS", "cik": "1557746", "company": "Aclaris Therapeutics, Inc.", "company_raw": "Aclaris Therapeutics, Inc.", "who": "Hugh M. Davis", "who_key": "Davis Hugh M.", "role": "President and COO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "President files routine paperwork on ACRS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1557746/000204502726000002/0002045027-26-000002-index.htm", "trade_date": "2026-02-03", "timestamp": "2026-02-03", "mins": 392566}, {"id": "0001604457-26-000005", "src": "INSIDERS", "ticker": "ACRS", "cik": "1557746", "company": "Aclaris Therapeutics, Inc.", "company_raw": "Aclaris Therapeutics, Inc.", "who": "Neal Walker", "who_key": "Walker Neal", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 64580.170000000006, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on ACRS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1557746/000160445726000005/0001604457-26-000005-index.htm", "trade_date": "2026-02-03", "timestamp": "2026-02-03", "mins": 392566}, {"id": "0001781549-26-000011", "src": "INSIDERS", "ticker": "ACRS", "cik": "1557746", "company": "Aclaris Therapeutics, Inc.", "company_raw": "Aclaris Therapeutics, Inc.", "who": "James Loerop", "who_key": "Loerop James", "role": "Chief Business Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 20601.39, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on ACRS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1557746/000178154926000011/0001781549-26-000011-index.htm", "trade_date": "2026-02-03", "timestamp": "2026-02-03", "mins": 392566}, {"id": "0001957554-26-000009", "src": "INSIDERS", "ticker": "ACRS", "cik": "1557746", "company": "Aclaris Therapeutics, Inc.", "company_raw": "Aclaris Therapeutics, Inc.", "who": "Kevin Balthaser", "who_key": "Balthaser Kevin", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on ACRS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1557746/000195755426000009/0001957554-26-000009-index.htm", "trade_date": "2026-02-02", "timestamp": "2026-02-02", "mins": 394006}, {"id": "0001781549-26-000013", "src": "INSIDERS", "ticker": "ACRS", "cik": "1557746", "company": "Aclaris Therapeutics, Inc.", "company_raw": "Aclaris Therapeutics, Inc.", "who": "James Loerop", "who_key": "Loerop James", "role": "Chief Business Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on ACRS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1557746/000178154926000013/0001781549-26-000013-index.htm", "trade_date": "2026-02-02", "timestamp": "2026-02-02", "mins": 394006}, {"id": "0002065269-26-000002", "src": "INSIDERS", "ticker": "ACRS", "cik": "1557746", "company": "Aclaris Therapeutics, Inc.", "company_raw": "Aclaris Therapeutics, Inc.", "who": "Jesse Wayne Hall", "who_key": "Hall Jesse Wayne", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on ACRS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1557746/000206526926000002/0002065269-26-000002-index.htm", "trade_date": "2026-02-02", "timestamp": "2026-02-02", "mins": 394006}, {"id": "0002076327-26-000002", "src": "INSIDERS", "ticker": "ACRS", "cik": "1557746", "company": "Aclaris Therapeutics, Inc.", "company_raw": "Aclaris Therapeutics, Inc.", "who": "Roland Wilhelm Kolbeck", "who_key": "Kolbeck Roland Wilhelm", "role": "Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on ACRS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1557746/000207632726000002/0002076327-26-000002-index.htm", "trade_date": "2026-02-02", "timestamp": "2026-02-02", "mins": 394006}, {"id": "0002045027-26-000004", "src": "INSIDERS", "ticker": "ACRS", "cik": "1557746", "company": "Aclaris Therapeutics, Inc.", "company_raw": "Aclaris Therapeutics, Inc.", "who": "Hugh M. Davis", "who_key": "Davis Hugh M.", "role": "President and COO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "President files routine paperwork on ACRS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1557746/000204502726000004/0002045027-26-000004-index.htm", "trade_date": "2026-02-02", "timestamp": "2026-02-02", "mins": 394006}, {"id": "0001604457-26-000007", "src": "INSIDERS", "ticker": "ACRS", "cik": "1557746", "company": "Aclaris Therapeutics, Inc.", "company_raw": "Aclaris Therapeutics, Inc.", "who": "Neal Walker", "who_key": "Walker Neal", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on ACRS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1557746/000160445726000007/0001604457-26-000007-index.htm", "trade_date": "2026-02-02", "timestamp": "2026-02-02", "mins": 394006}, {"id": "0001957554-26-000005", "src": "INSIDERS", "ticker": "ACRS", "cik": "1557746", "company": "Aclaris Therapeutics, Inc.", "company_raw": "Aclaris Therapeutics, Inc.", "who": "Kevin Balthaser", "who_key": "Balthaser Kevin", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 17493.84, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on ACRS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1557746/000195755426000005/0001957554-26-000005-index.htm", "trade_date": "2026-02-01", "timestamp": "2026-02-01", "mins": 395446}, {"id": "0001781549-26-000009", "src": "INSIDERS", "ticker": "ACRS", "cik": "1557746", "company": "Aclaris Therapeutics, Inc.", "company_raw": "Aclaris Therapeutics, Inc.", "who": "James Loerop", "who_key": "Loerop James", "role": "Chief Business Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 37507.86, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on ACRS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1557746/000178154926000009/0001781549-26-000009-index.htm", "trade_date": "2026-02-01", "timestamp": "2026-02-01", "mins": 395446}, {"id": "0001957554-26-000003", "src": "INSIDERS", "ticker": "ACRS", "cik": "1557746", "company": "Aclaris Therapeutics, Inc.", "company_raw": "Aclaris Therapeutics, Inc.", "who": "Kevin Balthaser", "who_key": "Balthaser Kevin", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 79621.51999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on ACRS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1557746/000195755426000003/0001957554-26-000003-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438646}, {"id": "0001781549-26-000003", "src": "INSIDERS", "ticker": "ACRS", "cik": "1557746", "company": "Aclaris Therapeutics, Inc.", "company_raw": "Aclaris Therapeutics, Inc.", "who": "James Loerop", "who_key": "Loerop James", "role": "Chief Business Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 120094.41999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on ACRS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1557746/000178154926000003/0001781549-26-000003-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438646}, {"id": "0001604457-26-000003", "src": "INSIDERS", "ticker": "ACRS", "cik": "1557746", "company": "Aclaris Therapeutics, Inc.", "company_raw": "Aclaris Therapeutics, Inc.", "who": "Neal Walker", "who_key": "Walker Neal", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 28661.76, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on ACRS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1557746/000160445726000003/0001604457-26-000003-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438646}], "recent_buys": [{"id": "0001415889-24-027348", "src": "INSIDERS", "ticker": "ACRS", "cik": "1557746", "company": "Aclaris Therapeutics, Inc.", "company_raw": "Aclaris Therapeutics, Inc.", "who": "Anand Mehra", "who_key": "Mehra Anand", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1499998.5, "score": 68.1, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board member picks up $1.5M of ACRS", "source_url": "https://www.sec.gov/Archives/edgar/data/1557746/000141588924027348/0001415889-24-027348-index.htm", "trade_date": "2024-11-19", "timestamp": "2024-11-19", "mins": 1027606}, {"id": "0001373604-24-000060", "src": "INSIDERS", "ticker": "ACRS", "cik": "1557746", "company": "Aclaris Therapeutics, Inc.", "company_raw": "Aclaris Therapeutics, Inc.", "who": "Braden Michael Leonard", "who_key": "Leonard Braden Michael", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 472756.7379, "score": 44.8, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Big holder adds $473K of ACRS", "source_url": "https://www.sec.gov/Archives/edgar/data/1557746/000137360424000060/0001373604-24-000060-index.htm", "trade_date": "2024-08-05", "timestamp": "2024-08-05", "mins": 1180246}, {"id": "0001373604-24-000056", "src": "INSIDERS", "ticker": "ACRS", "cik": "1557746", "company": "Aclaris Therapeutics, Inc.", "company_raw": "Aclaris Therapeutics, Inc.", "who": "Braden Michael Leonard", "who_key": "Leonard Braden Michael", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 359010.19, "score": 43.4, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 3 insiders into ACRS", "source_url": "https://www.sec.gov/Archives/edgar/data/1557746/000137360424000056/0001373604-24-000056-index.htm", "trade_date": "2024-07-31", "timestamp": "2024-07-31", "mins": 1187446}, {"id": "0001373604-24-000052", "src": "INSIDERS", "ticker": "ACRS", "cik": "1557746", "company": "Aclaris Therapeutics, Inc.", "company_raw": "Aclaris Therapeutics, Inc.", "who": "Braden Michael Leonard", "who_key": "Leonard Braden Michael", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 201808.1139, "score": 40.3, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "3 insiders now buying ACRS", "source_url": "https://www.sec.gov/Archives/edgar/data/1557746/000137360424000052/0001373604-24-000052-index.htm", "trade_date": "2024-07-22", "timestamp": "2024-07-22", "mins": 1200406}, {"id": "0001373604-24-000045", "src": "INSIDERS", "ticker": "ACRS", "cik": "1557746", "company": "Aclaris Therapeutics, Inc.", "company_raw": "Aclaris Therapeutics, Inc.", "who": "Braden Michael Leonard", "who_key": "Leonard Braden Michael", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 405894.2713, "score": 44.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 3 insiders into ACRS", "source_url": "https://www.sec.gov/Archives/edgar/data/1557746/000137360424000045/0001373604-24-000045-index.htm", "trade_date": "2024-07-05", "timestamp": "2024-07-05", "mins": 1224886}, {"id": "0001373604-24-000042", "src": "INSIDERS", "ticker": "ACRS", "cik": "1557746", "company": "Aclaris Therapeutics, Inc.", "company_raw": "Aclaris Therapeutics, Inc.", "who": "Braden Michael Leonard", "who_key": "Leonard Braden Michael", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1742074.9881999998, "score": 52.4, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 3 insiders into ACRS", "source_url": "https://www.sec.gov/Archives/edgar/data/1557746/000137360424000042/0001373604-24-000042-index.htm", "trade_date": "2024-07-01", "timestamp": "2024-07-01", "mins": 1230646}, {"id": "0001373604-24-000037", "src": "INSIDERS", "ticker": "ACRS", "cik": "1557746", "company": "Aclaris Therapeutics, Inc.", "company_raw": "Aclaris Therapeutics, Inc.", "who": "Braden Michael Leonard", "who_key": "Leonard Braden Michael", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 628206.0, "score": 46.6, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 3 buying ACRS", "source_url": "https://www.sec.gov/Archives/edgar/data/1557746/000137360424000037/0001373604-24-000037-index.htm", "trade_date": "2024-06-18", "timestamp": "2024-06-18", "mins": 1249366}, {"id": "0001373604-24-000035", "src": "INSIDERS", "ticker": "ACRS", "cik": "1557746", "company": "Aclaris Therapeutics, Inc.", "company_raw": "Aclaris Therapeutics, Inc.", "who": "Braden Michael Leonard", "who_key": "Leonard Braden Michael", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1781896.7945, "score": 53.1, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "3 insiders now buying ACRS", "source_url": "https://www.sec.gov/Archives/edgar/data/1557746/000137360424000035/0001373604-24-000035-index.htm", "trade_date": "2024-06-13", "timestamp": "2024-06-13", "mins": 1256566}, {"id": "0001209191-24-004385", "src": "INSIDERS", "ticker": "ACRS", "cik": "1557746", "company": "Aclaris Therapeutics, Inc.", "company_raw": "Aclaris Therapeutics, Inc.", "who": "Andrew Kenneth William Powell", "who_key": "Powell Andrew Kenneth William", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 17955.0, "score": 39.2, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 3 insiders into ACRS", "source_url": "https://www.sec.gov/Archives/edgar/data/1557746/000120919124004385/0001209191-24-004385-index.htm", "trade_date": "2024-03-04", "timestamp": "2024-03-04", "mins": 1402006}, {"id": "0001209191-23-048612", "src": "INSIDERS", "ticker": "ACRS", "cik": "1557746", "company": "Aclaris Therapeutics, Inc.", "company_raw": "Aclaris Therapeutics, Inc.", "who": "Kevin Balthaser", "who_key": "Balthaser Kevin", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 74971.0, "score": 60.1, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 4 buying ACRS", "source_url": "https://www.sec.gov/Archives/edgar/data/1557746/000120919123048612/0001209191-23-048612-index.htm", "trade_date": "2023-09-06", "timestamp": "2023-09-06", "mins": 1661206}, {"id": "0001209191-23-047522", "src": "INSIDERS", "ticker": "ACRS", "cik": "1557746", "company": "Aclaris Therapeutics, Inc.", "company_raw": "Aclaris Therapeutics, Inc.", "who": "James Loerop", "who_key": "Loerop James", "role": "Chief Business Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 99958.708, "score": 57.8, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 5 buying ACRS", "source_url": "https://www.sec.gov/Archives/edgar/data/1557746/000120919123047522/0001209191-23-047522-index.htm", "trade_date": "2023-08-28", "timestamp": "2023-08-28", "mins": 1674166}, {"id": "0001209191-23-019743", "src": "INSIDERS", "ticker": "ACRS", "cik": "1557746", "company": "Aclaris Therapeutics, Inc.", "company_raw": "Aclaris Therapeutics, Inc.", "who": "Douglas J. Manion", "who_key": "Manion Douglas J.", "role": "Pres and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 49532.490000000005, "score": 60.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "6 insiders now buying ACRS", "source_url": "https://www.sec.gov/Archives/edgar/data/1557746/000120919123019743/0001209191-23-019743-index.htm", "trade_date": "2023-03-17", "timestamp": "2023-03-17", "mins": 1910326}], "institutional": [{"id": "13DG-0001231919-26-001199", "src": "13DG", "ticker": "ACRS", "cik": "1557746", "company": "Aclaris Therapeutics, Inc.", "company_raw": "Aclaris Therapeutics, Inc.", "who": "Aclaris Therapeutics, Inc.", "who_key": "Aclaris Therapeutics, 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": "Pharmaceutical Preparations", "country": "United States", "headline": "Aclaris Therapeutics, Inc. takes a 5.4% passive stake in ACRS", "source_url": "https://www.sec.gov/Archives/edgar/data/1557746/0001231919-26-001199-index.htm", "trade_date": "2026-09-21", "timestamp": "2026-09-21", "mins": 61366}, {"id": "13DG-0001231919-26-000915", "src": "13DG", "ticker": "ACRS", "cik": "1557746", "company": "Aclaris Therapeutics, Inc.", "company_raw": "Aclaris Therapeutics, Inc.", "who": "Aclaris Therapeutics, Inc.", "who_key": "Aclaris Therapeutics, 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": "Pharmaceutical Preparations", "country": "United States", "headline": "Aclaris Therapeutics, Inc. moves to a 9.1% passive stake in ACRS", "source_url": "https://www.sec.gov/Archives/edgar/data/1557746/0001231919-26-000915-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}, {"id": "13DG-0001213900-26-055376", "src": "13DG", "ticker": "ACRS", "cik": "1557746", "company": "Aclaris Therapeutics, Inc.", "company_raw": "Aclaris Therapeutics, Inc.", "who": "Aclaris Therapeutics, Inc.", "who_key": "Aclaris Therapeutics, 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": "Pharmaceutical Preparations", "country": "United States", "headline": "Aclaris Therapeutics, Inc. moves to a 4.3% passive stake in ACRS", "source_url": "https://www.sec.gov/Archives/edgar/data/1557746/0001213900-26-055376-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251446}, {"id": "13DG-0001373604-26-000033", "src": "13DG", "ticker": "ACRS", "cik": "1557746", "company": "Aclaris Therapeutics, Inc.", "company_raw": "Aclaris Therapeutics, Inc.", "who": "Aclaris Therapeutics, Inc.", "who_key": "Aclaris Therapeutics, 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": "Pharmaceutical Preparations", "country": "United States", "headline": "Aclaris Therapeutics, Inc. adjusts its stake in ACRS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1557746/0001373604-26-000033-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273046}, {"id": "13DG-0001346824-26-000099", "src": "13DG", "ticker": "ACRS", "cik": "1557746", "company": "Aclaris Therapeutics, Inc.", "company_raw": "Aclaris Therapeutics, Inc.", "who": "Aclaris Therapeutics, Inc.", "who_key": "Aclaris Therapeutics, 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": "Pharmaceutical Preparations", "country": "United States", "headline": "Aclaris Therapeutics, Inc. crosses 5% of ACRS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1557746/0001346824-26-000099-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301846}], "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": "Aclaris Therapeutics, Inc. - Common Stock", "new_value": "Aclaris Therapeutics, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001557746", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001557746", "applied": 1, "detected_at": "2026-09-10T03:13:25.881285"}]}, "key_people": [{"who": "Braden Michael Leonard", "who_key": "Leonard Braden Michael", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 5591647.0958, "sold": 1359000.0, "net": 4232647.0958, "trades": 8, "top_score": 53.1, "lean": "buying", "history": [{"action": "SELL", "amount": 1359000.0, "date": "2026-04-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1557746/000137360426000034/0001373604-26-000034-index.htm"}, {"action": "BUY", "amount": 472756.7379, "date": "2024-08-05", "score": 44.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1557746/000137360424000060/0001373604-24-000060-index.htm"}, {"action": "BUY", "amount": 359010.19, "date": "2024-07-31", "score": 43.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1557746/000137360424000056/0001373604-24-000056-index.htm"}, {"action": "BUY", "amount": 201808.1139, "date": "2024-07-22", "score": 40.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1557746/000137360424000052/0001373604-24-000052-index.htm"}, {"action": "BUY", "amount": 405894.2713, "date": "2024-07-05", "score": 44.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1557746/000137360424000045/0001373604-24-000045-index.htm"}, {"action": "BUY", "amount": 1742074.9881999998, "date": "2024-07-01", "score": 52.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1557746/000137360424000042/0001373604-24-000042-index.htm"}, {"action": "BUY", "amount": 628206.0, "date": "2024-06-18", "score": 46.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1557746/000137360424000037/0001373604-24-000037-index.htm"}, {"action": "BUY", "amount": 1781896.7945, "date": "2024-06-13", "score": 53.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1557746/000137360424000035/0001373604-24-000035-index.htm"}], "latest": {"action": "SELL", "amount": 1359000.0, "date": "2026-04-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1557746/000137360426000034/0001373604-26-000034-index.htm"}}, {"who": "Neal Walker", "who_key": "Walker Neal", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 3847396.5349, "net": -3847396.5349, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 740658.204, "date": "2023-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1557746/000120919123016074/0001209191-23-016074-index.htm"}, {"action": "SELL", "amount": 499922.7876, "date": "2023-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1557746/000120919123007032/0001209191-23-007032-index.htm"}, {"action": "SELL", "amount": 604555.7701999999, "date": "2023-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1557746/000120919123001329/0001209191-23-001329-index.htm"}, {"action": "SELL", "amount": 1060701.0, "date": "2022-04-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1557746/000120919122025537/0001209191-22-025537-index.htm"}, {"action": "SELL", "amount": 896045.3541, "date": "2022-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1557746/000120919122018516/0001209191-22-018516-index.htm"}, {"action": "SELL", "amount": 45513.419, "date": "2022-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1557746/000120919122008837/0001209191-22-008837-index.htm"}], "latest": {"action": "SELL", "amount": 740658.204, "date": "2023-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1557746/000120919123016074/0001209191-23-016074-index.htm"}}, {"who": "Andrew N. Schiff", "who_key": "SCHIFF ANDREW N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 3645673.5876999996, "net": -3645673.5876999996, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 919589.249, "date": "2022-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1557746/000120919122056644/0001209191-22-056644-index.htm"}, {"action": "SELL", "amount": 700355.0197999999, "date": "2022-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1557746/000120919122054675/0001209191-22-054675-index.htm"}, {"action": "SELL", "amount": 862109.1255, "date": "2022-10-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1557746/000120919122054075/0001209191-22-054075-index.htm"}, {"action": "SELL", "amount": 118349.2484, "date": "2022-10-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1557746/000120919122053312/0001209191-22-053312-index.htm"}, {"action": "SELL", "amount": 749002.063, "date": "2022-10-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1557746/000120919122053003/0001209191-22-053003-index.htm"}, {"action": "SELL", "amount": 296268.882, "date": "2022-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1557746/000120919122038451/0001209191-22-038451-index.htm"}], "latest": {"action": "SELL", "amount": 919589.249, "date": "2022-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1557746/000120919122056644/0001209191-22-056644-index.htm"}}, {"who": "Joseph Monahan", "who_key": "Monahan Joseph", "role": "Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1666243.9922999998, "net": -1666243.9922999998, "trades": 10, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 30460.199999999997, "date": "2023-10-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1557746/000120919123053558/0001209191-23-053558-index.htm"}, {"action": "SELL", "amount": 43894.8, "date": "2023-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1557746/000120919123046905/0001209191-23-046905-index.htm"}, {"action": "SELL", "amount": 61662.600000000006, "date": "2023-06-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1557746/000120919123039070/0001209191-23-039070-index.htm"}, {"action": "SELL", "amount": 385638.8654, "date": "2023-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1557746/000120919123016065/0001209191-23-016065-index.htm"}, {"action": "SELL", "amount": 65310.49999999999, "date": "2023-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1557746/000120919123010658/0001209191-23-010658-index.htm"}, {"action": "SELL", "amount": 79411.5, "date": "2022-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1557746/000120919122061695/0001209191-22-061695-index.htm"}, {"action": "SELL", "amount": 79907.5, "date": "2022-10-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1557746/000120919122054073/0001209191-22-054073-index.htm"}, {"action": "SELL", "amount": 488297.99999999994, "date": "2022-04-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1557746/000120919122025032/0001209191-22-025032-index.htm"}, {"action": "SELL", "amount": 426802.89749999996, "date": "2022-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1557746/000120919122018501/0001209191-22-018501-index.htm"}, {"action": "SELL", "amount": 4857.129400000001, "date": "2022-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1557746/000120919122008860/0001209191-22-008860-index.htm"}], "latest": {"action": "SELL", "amount": 30460.199999999997, "date": "2023-10-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1557746/000120919123053558/0001209191-23-053558-index.htm"}}, {"who": "Anand Mehra", "who_key": "Mehra Anand", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 1499998.5, "sold": 0, "net": 1499998.5, "trades": 1, "top_score": 68.1, "lean": "buying", "history": [{"action": "BUY", "amount": 1499998.5, "date": "2024-11-19", "score": 68.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1557746/000141588924027348/0001415889-24-027348-index.htm"}], "latest": {"action": "BUY", "amount": 1499998.5, "date": "2024-11-19", "score": 68.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1557746/000141588924027348/0001415889-24-027348-index.htm"}}, {"who": "Frank Ruffo", "who_key": "Ruffo Frank", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 216903.2885, "net": -216903.2885, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 199334.8173, "date": "2022-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1557746/000120919122018509/0001209191-22-018509-index.htm"}, {"action": "SELL", "amount": 17568.4712, "date": "2022-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1557746/000120919122008849/0001209191-22-008849-index.htm"}], "latest": {"action": "SELL", "amount": 199334.8173, "date": "2022-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1557746/000120919122018509/0001209191-22-018509-index.htm"}}, {"who": "James Loerop", "who_key": "Loerop James", "role": "Chief Business Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 99958.708, "sold": 59272.4703, "net": 40686.2377, "trades": 2, "top_score": 57.8, "lean": "buying", "history": [{"action": "BUY", "amount": 99958.708, "date": "2023-08-28", "score": 57.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1557746/000120919123047522/0001209191-23-047522-index.htm"}, {"action": "SELL", "amount": 59272.4703, "date": "2023-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1557746/000120919123008451/0001209191-23-008451-index.htm"}], "latest": {"action": "BUY", "amount": 99958.708, "date": "2023-08-28", "score": 57.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1557746/000120919123047522/0001209191-23-047522-index.htm"}}, {"who": "Douglas J. Manion", "who_key": "Manion Douglas J.", "role": "Pres and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 99809.99, "sold": 0, "net": 99809.99, "trades": 2, "top_score": 60.0, "lean": "buying", "history": [{"action": "BUY", "amount": 49532.490000000005, "date": "2023-03-17", "score": 60.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1557746/000120919123019743/0001209191-23-019743-index.htm"}, {"action": "BUY", "amount": 50277.5, "date": "2023-03-09", "score": 45.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1557746/000120919123017626/0001209191-23-017626-index.htm"}], "latest": {"action": "BUY", "amount": 49532.490000000005, "date": "2023-03-17", "score": 60.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1557746/000120919123019743/0001209191-23-019743-index.htm"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001104659-26-092128", "price_sensitive": true}, {"form": "S-3ASR", "date": "2026-08-06", "title": "Form S-3ASR", "accession": "0001104659-26-092113", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001104659-26-092065", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001104659-26-091629", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0002076327-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001590102-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001172252-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001674278-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001654773-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001187159-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001280044-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0001104659-26-070494", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-12", "title": "Form SCHEDULE 13G/A", "accession": "0001213900-26-055376", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001104659-26-057202", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001104659-26-056669", "price_sensitive": true}, {"form": "4", "date": "2026-05-05", "title": "Insider transaction", "accession": "0002065269-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-28", "title": "Material event", "accession": "0001104659-26-049733", "price_sensitive": true}, {"form": "4", "date": "2026-04-27", "title": "Insider transaction", "accession": "0001373604-26-000034", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-27", "title": "Form SCHEDULE 13G/A", "accession": "0001373604-26-000033", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-23", "title": "Form ARS", "accession": "0001104659-26-047264", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-23", "title": "Form DEFA14A", "accession": "0001104659-26-047263", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-23", "title": "Proxy statement", "accession": "0001104659-26-047262", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-07", "title": "Form SCHEDULE 13G", "accession": "0001346824-26-000099", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-000505", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-03-17", "title": "Form SCHEDULE 13G", "accession": "0001172661-26-001355", "price_sensitive": false}], "performance": {"ticker": "ACRS", "has_prices": true, "summary": {"n": 13, "avg": 2.3150153001826492, "win_rate": 0.6923076923076923, "best": 4.230088495575222, "worst": -0.25095057034220525, "as_of": "2026-08-07"}, "buys": [{"who": "Mehra Anand", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1499998.5, "date": "2024-11-19", "score": 68.1, "ref_price": 4.59, "return": 0.2875816993464053}, {"who": "Leonard Braden Michael", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 472756.7379, "date": "2024-08-05", "score": 44.8, "ref_price": 1.24, "return": 3.7661290322580645}, {"who": "Leonard Braden Michael", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 359010.19, "date": "2024-07-31", "score": 43.4, "ref_price": 1.34, "return": 3.41044776119403}, {"who": "Leonard Braden Michael", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 201808.1139, "date": "2024-07-22", "score": 40.3, "ref_price": 1.33, "return": 3.443609022556391}, {"who": "Leonard Braden Michael", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 405894.2713, "date": "2024-07-05", "score": 44.0, "ref_price": 1.2, "return": 3.9250000000000003}, {"who": "Leonard Braden Michael", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1742074.9881999998, "date": "2024-07-01", "score": 52.4, "ref_price": 1.15, "return": 4.139130434782609}, {"who": "Leonard Braden Michael", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 628206.0, "date": "2024-06-18", "score": 46.6, "ref_price": 1.13, "return": 4.230088495575222}, {"who": "Leonard Braden Michael", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1781896.7945, "date": "2024-06-13", "score": 53.1, "ref_price": 1.19, "return": 3.9663865546218493}, {"who": "Powell Andrew Kenneth William", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17955.0, "date": "2024-03-04", "score": 39.2, "ref_price": 1.25, "return": 3.728}, {"who": "Balthaser Kevin", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 74971.0, "date": "2023-09-06", "score": 60.1, "ref_price": 7.55, "return": -0.21721854304635757}, {"who": "Loerop James", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Business Officer", "amount": 99958.708, "date": "2023-08-28", "score": 57.8, "ref_price": 6.6, "return": -0.10454545454545447}, {"who": "Manion Douglas J.", "person_type": "CEO", "person_label": "CEOs", "role": "Pres and CEO, Director", "amount": 49532.490000000005, "date": "2023-03-17", "score": 60.0, "ref_price": 7.89, "return": -0.25095057034220525}, {"who": "Manion Douglas J.", "person_type": "CEO", "person_label": "CEOs", "role": "Pres and CEO, Director", "amount": 50277.5, "date": "2023-03-09", "score": 45.5, "ref_price": 7.66, "return": -0.22845953002610966}]}, "price_series": [{"date": "2016-08-08", "close": 18.76, "volume": 46729.0}, {"date": "2016-08-09", "close": 18.84, "volume": 21263.0}, {"date": "2016-08-10", "close": 18.69, "volume": 31877.0}, {"date": "2016-08-11", "close": 19.14, "volume": 39512.0}, {"date": "2016-08-12", "close": 19.27, "volume": 22567.0}, {"date": "2016-08-15", "close": 19.83, "volume": 28412.0}, {"date": "2016-08-16", "close": 20.0, "volume": 31569.0}, {"date": "2016-08-17", "close": 20.17, "volume": 31078.0}, {"date": "2016-08-18", "close": 20.0, "volume": 137324.0}, {"date": "2016-08-19", "close": 20.14, "volume": 34125.0}, {"date": "2016-08-22", "close": 20.8, "volume": 42421.0}, {"date": "2016-08-23", "close": 21.24, "volume": 67405.0}, {"date": "2016-08-24", "close": 20.82, "volume": 35769.0}, {"date": "2016-08-25", "close": 20.23, "volume": 32091.0}, {"date": "2016-08-26", "close": 21.34, "volume": 92707.0}, {"date": "2016-08-29", "close": 22.22, "volume": 111944.0}, {"date": "2016-08-30", "close": 21.19, "volume": 56975.0}, {"date": "2016-08-31", "close": 20.16, "volume": 58441.0}, {"date": "2016-09-01", "close": 20.68, "volume": 67018.0}, {"date": "2016-09-02", "close": 20.86, "volume": 18888.0}, {"date": "2016-09-06", "close": 21.81, "volume": 72467.0}, {"date": "2016-09-07", "close": 22.56, "volume": 86261.0}, {"date": "2016-09-08", "close": 23.02, "volume": 50570.0}, {"date": "2016-09-09", "close": 21.49, "volume": 25485.0}, {"date": "2016-09-12", "close": 23.24, "volume": 86877.0}, {"date": "2016-09-13", "close": 23.83, "volume": 103031.0}, {"date": "2016-09-14", "close": 23.91, "volume": 92061.0}, {"date": "2016-09-15", "close": 24.15, "volume": 501332.0}, {"date": "2016-09-16", "close": 24.5, "volume": 395504.0}, {"date": "2016-09-19", "close": 23.8, "volume": 85347.0}, {"date": "2016-09-20", "close": 24.38, "volume": 61479.0}, {"date": "2016-09-21", "close": 24.5, "volume": 207339.0}, {"date": "2016-09-22", "close": 25.03, "volume": 70572.0}, {"date": "2016-09-23", "close": 24.86, "volume": 264880.0}, {"date": "2016-09-26", "close": 24.93, "volume": 118414.0}, {"date": "2016-09-27", "close": 25.15, "volume": 124156.0}, {"date": "2016-09-28", "close": 25.29, "volume": 63567.0}, {"date": "2016-09-29", "close": 25.16, "volume": 88241.0}, {"date": "2016-09-30", "close": 25.61, "volume": 143687.0}, {"date": "2016-10-03", "close": 25.49, "volume": 101476.0}, {"date": "2016-10-04", "close": 24.85, "volume": 81646.0}, {"date": "2016-10-05", "close": 25.1, "volume": 48760.0}, {"date": "2016-10-06", "close": 24.62, "volume": 79149.0}, {"date": "2016-10-07", "close": 24.64, "volume": 74418.0}, {"date": "2016-10-10", "close": 24.98, "volume": 151306.0}, {"date": "2016-10-11", "close": 24.49, "volume": 84689.0}, {"date": "2016-10-12", "close": 24.41, "volume": 35421.0}, {"date": "2016-10-13", "close": 23.98, "volume": 49684.0}, {"date": "2016-10-14", "close": 22.63, "volume": 46729.0}, {"date": "2016-10-17", "close": 22.25, "volume": 37991.0}, {"date": "2016-10-18", "close": 22.7, "volume": 68230.0}, {"date": "2016-10-19", "close": 22.19, "volume": 20888.0}, {"date": "2016-10-20", "close": 22.12, "volume": 116350.0}, {"date": "2016-10-21", "close": 22.29, "volume": 120418.0}, {"date": "2016-10-24", "close": 22.29, "volume": 81134.0}, {"date": "2016-10-25", "close": 22.01, "volume": 152933.0}, {"date": "2016-10-26", "close": 21.99, "volume": 54400.0}, {"date": "2016-10-27", "close": 21.45, "volume": 34661.0}, {"date": "2016-10-28", "close": 21.34, "volume": 50339.0}, {"date": "2016-10-31", "close": 21.25, "volume": 33696.0}, {"date": "2016-11-01", "close": 20.82, "volume": 80016.0}, {"date": "2016-11-02", "close": 21.1, "volume": 53441.0}, {"date": "2016-11-03", "close": 20.74, "volume": 116869.0}, {"date": "2016-11-04", "close": 20.88, "volume": 94628.0}, {"date": "2016-11-07", "close": 21.08, "volume": 68136.0}, {"date": "2016-11-08", "close": 20.53, "volume": 111515.0}, {"date": "2016-11-09", "close": 22.5, "volume": 715294.0}, {"date": "2016-11-10", "close": 22.55, "volume": 120447.0}, {"date": "2016-11-11", "close": 22.7, "volume": 160588.0}, {"date": "2016-11-14", "close": 22.52, "volume": 128758.0}, {"date": "2016-11-15", "close": 23.43, "volume": 662939.0}, {"date": "2016-11-16", "close": 22.86, "volume": 1775863.0}, {"date": "2016-11-17", "close": 23.82, "volume": 572508.0}, {"date": "2016-11-18", "close": 25.98, "volume": 2795357.0}, {"date": "2016-11-21", "close": 27.02, "volume": 290996.0}, {"date": "2016-11-22", "close": 27.16, "volume": 262656.0}, {"date": "2016-11-23", "close": 28.14, "volume": 245677.0}, {"date": "2016-11-25", "close": 27.73, "volume": 271263.0}, {"date": "2016-11-28", "close": 28.04, "volume": 230670.0}, {"date": "2016-11-29", "close": 30.14, "volume": 664649.0}, {"date": "2016-11-30", "close": 29.95, "volume": 301750.0}, {"date": "2016-12-01", "close": 29.01, "volume": 451815.0}, {"date": "2016-12-02", "close": 29.47, "volume": 184625.0}, {"date": "2016-12-05", "close": 30.15, "volume": 122430.0}, {"date": "2016-12-06", "close": 30.55, "volume": 141215.0}, {"date": "2016-12-07", "close": 29.8, "volume": 95905.0}, {"date": "2016-12-08", "close": 28.97, "volume": 166657.0}, {"date": "2016-12-09", "close": 29.28, "volume": 286537.0}, {"date": "2016-12-12", "close": 28.82, "volume": 110319.0}, {"date": "2016-12-13", "close": 28.45, "volume": 106889.0}, {"date": "2016-12-14", "close": 28.5, "volume": 139722.0}, {"date": "2016-12-15", "close": 28.92, "volume": 190472.0}, {"date": "2016-12-16", "close": 31.25, "volume": 495058.0}, {"date": "2016-12-19", "close": 30.77, "volume": 232551.0}, {"date": "2016-12-20", "close": 30.29, "volume": 136408.0}, {"date": "2016-12-21", "close": 29.81, "volume": 132716.0}, {"date": "2016-12-22", "close": 28.08, "volume": 116147.0}, {"date": "2016-12-23", "close": 28.21, "volume": 226710.0}, {"date": "2016-12-27", "close": 27.62, "volume": 142611.0}, {"date": "2016-12-28", "close": 27.4, "volume": 128559.0}, {"date": "2016-12-29", "close": 27.1, "volume": 141951.0}, {"date": "2016-12-30", "close": 27.14, "volume": 138043.0}, {"date": "2017-01-03", "close": 27.95, "volume": 385003.0}, {"date": "2017-01-04", "close": 29.39, "volume": 147106.0}, {"date": "2017-01-05", "close": 28.92, "volume": 126279.0}, {"date": "2017-01-06", "close": 28.96, "volume": 121962.0}, {"date": "2017-01-09", "close": 30.01, "volume": 210115.0}, {"date": "2017-01-10", "close": 29.25, "volume": 916361.0}, {"date": "2017-01-11", "close": 28.51, "volume": 395521.0}, {"date": "2017-01-12", "close": 28.62, "volume": 223752.0}, {"date": "2017-01-13", "close": 28.7, "volume": 170964.0}, {"date": "2017-01-17", "close": 28.09, "volume": 146975.0}, {"date": "2017-01-18", "close": 28.0, "volume": 198557.0}, {"date": "2017-01-19", "close": 27.75, "volume": 101382.0}, {"date": "2017-01-20", "close": 27.19, "volume": 329108.0}, {"date": "2017-01-23", "close": 26.43, "volume": 195780.0}, {"date": "2017-01-24", "close": 27.16, "volume": 447727.0}, {"date": "2017-01-25", "close": 27.3, "volume": 102900.0}, {"date": "2017-01-26", "close": 27.04, "volume": 65249.0}, {"date": "2017-01-27", "close": 26.93, "volume": 64472.0}, {"date": "2017-01-30", "close": 26.11, "volume": 131384.0}, {"date": "2017-01-31", "close": 26.53, "volume": 234370.0}, {"date": "2017-02-01", "close": 26.35, "volume": 287271.0}, {"date": "2017-02-02", "close": 25.59, "volume": 150961.0}, {"date": "2017-02-03", "close": 25.87, "volume": 342476.0}, {"date": "2017-02-06", "close": 25.25, "volume": 260580.0}, {"date": "2017-02-07", "close": 25.1, "volume": 228595.0}, {"date": "2017-02-08", "close": 26.01, "volume": 144844.0}, {"date": "2017-02-09", "close": 26.6, "volume": 155287.0}, {"date": "2017-02-10", "close": 26.51, "volume": 92680.0}, {"date": "2017-02-13", "close": 27.35, "volume": 192205.0}, {"date": "2017-02-14", "close": 28.3, "volume": 129949.0}, {"date": "2017-02-15", "close": 27.81, "volume": 144822.0}, {"date": "2017-02-16", "close": 27.47, "volume": 90746.0}, {"date": "2017-02-17", "close": 27.88, "volume": 121548.0}, {"date": "2017-02-21", "close": 27.65, "volume": 142163.0}, {"date": "2017-02-22", "close": 27.19, "volume": 82840.0}, {"date": "2017-02-23", "close": 29.52, "volume": 622951.0}, {"date": "2017-02-24", "close": 30.8, "volume": 334704.0}, {"date": "2017-02-27", "close": 32.08, "volume": 314275.0}, {"date": "2017-02-28", "close": 31.23, "volume": 585394.0}, {"date": "2017-03-01", "close": 31.24, "volume": 539722.0}, {"date": "2017-03-02", "close": 30.81, "volume": 312979.0}, {"date": "2017-03-03", "close": 32.13, "volume": 215884.0}, {"date": "2017-03-06", "close": 32.65, "volume": 174044.0}, {"date": "2017-03-07", "close": 32.14, "volume": 132152.0}, {"date": "2017-03-08", "close": 31.89, "volume": 127251.0}, {"date": "2017-03-09", "close": 31.44, "volume": 116374.0}, {"date": "2017-03-10", "close": 31.14, "volume": 197369.0}, {"date": "2017-03-13", "close": 31.13, "volume": 93401.0}, {"date": "2017-03-14", "close": 30.48, "volume": 90153.0}, {"date": "2017-03-15", "close": 30.65, "volume": 372396.0}, {"date": "2017-03-16", "close": 29.0, "volume": 301536.0}, {"date": "2017-03-17", "close": 28.98, "volume": 210597.0}, {"date": "2017-03-20", "close": 28.88, "volume": 386714.0}, {"date": "2017-03-21", "close": 28.72, "volume": 489593.0}, {"date": "2017-03-22", "close": 29.61, "volume": 381932.0}, {"date": "2017-03-23", "close": 30.23, "volume": 189813.0}, {"date": "2017-03-24", "close": 30.53, "volume": 240858.0}, {"date": "2017-03-27", "close": 31.21, "volume": 189848.0}, {"date": "2017-03-28", "close": 31.25, "volume": 264359.0}, {"date": "2017-03-29", "close": 30.42, "volume": 135971.0}, {"date": "2017-03-30", "close": 29.9, "volume": 255773.0}, {"date": "2017-03-31", "close": 29.82, "volume": 175453.0}, {"date": "2017-04-03", "close": 30.15, "volume": 193638.0}, {"date": "2017-04-04", "close": 30.45, "volume": 128330.0}, {"date": "2017-04-05", "close": 31.01, "volume": 230668.0}, {"date": "2017-04-06", "close": 32.02, "volume": 460413.0}, {"date": "2017-04-07", "close": 32.45, "volume": 216683.0}, {"date": "2017-04-10", "close": 31.95, "volume": 117104.0}, {"date": "2017-04-11", "close": 31.84, "volume": 94884.0}, {"date": "2017-04-12", "close": 31.78, "volume": 110864.0}, {"date": "2017-04-13", "close": 32.25, "volume": 77809.0}, {"date": "2017-04-17", "close": 32.99, "volume": 126031.0}, {"date": "2017-04-18", "close": 31.94, "volume": 175159.0}, {"date": "2017-04-19", "close": 32.43, "volume": 112943.0}, {"date": "2017-04-20", "close": 32.23, "volume": 71547.0}, {"date": "2017-04-21", "close": 30.22, "volume": 1194841.0}, {"date": "2017-04-24", "close": 30.03, "volume": 220211.0}, {"date": "2017-04-25", "close": 29.25, "volume": 709338.0}, {"date": "2017-04-26", "close": 28.87, "volume": 377536.0}, {"date": "2017-04-27", "close": 28.82, "volume": 271043.0}, {"date": "2017-04-28", "close": 28.11, "volume": 262762.0}, {"date": "2017-05-01", "close": 28.11, "volume": 174248.0}, {"date": "2017-05-02", "close": 27.14, "volume": 150717.0}, {"date": "2017-05-03", "close": 26.97, "volume": 256852.0}, {"date": "2017-05-04", "close": 26.65, "volume": 496446.0}, {"date": "2017-05-05", "close": 26.07, "volume": 194480.0}, {"date": "2017-05-08", "close": 25.24, "volume": 209538.0}, {"date": "2017-05-09", "close": 25.11, "volume": 166702.0}, {"date": "2017-05-10", "close": 26.83, "volume": 398255.0}, {"date": "2017-05-11", "close": 25.75, "volume": 743714.0}, {"date": "2017-05-12", "close": 26.71, "volume": 271180.0}, {"date": "2017-05-15", "close": 25.73, "volume": 193074.0}, {"date": "2017-05-16", "close": 26.61, "volume": 153518.0}, {"date": "2017-05-17", "close": 25.56, "volume": 584113.0}, {"date": "2017-05-18", "close": 25.95, "volume": 197015.0}, {"date": "2017-05-19", "close": 24.85, "volume": 211063.0}, {"date": "2017-05-22", "close": 24.81, "volume": 137621.0}, {"date": "2017-05-23", "close": 24.32, "volume": 294071.0}, {"date": "2017-05-24", "close": 24.98, "volume": 191790.0}, {"date": "2017-05-25", "close": 25.21, "volume": 253611.0}, {"date": "2017-05-26", "close": 24.81, "volume": 366400.0}, {"date": "2017-05-30", "close": 23.38, "volume": 521333.0}, {"date": "2017-05-31", "close": 23.78, "volume": 171860.0}, {"date": "2017-06-01", "close": 23.55, "volume": 444603.0}, {"date": "2017-06-02", "close": 23.61, "volume": 529938.0}, {"date": "2017-06-05", "close": 23.31, "volume": 791880.0}, {"date": "2017-06-06", "close": 24.26, "volume": 290446.0}, {"date": "2017-06-07", "close": 24.41, "volume": 354686.0}, {"date": "2017-06-08", "close": 25.39, "volume": 272181.0}, {"date": "2017-06-09", "close": 24.84, "volume": 498213.0}, {"date": "2017-06-12", "close": 24.48, "volume": 212583.0}, {"date": "2017-06-13", "close": 24.61, "volume": 282958.0}, {"date": "2017-06-14", "close": 25.07, "volume": 365253.0}, {"date": "2017-06-15", "close": 24.58, "volume": 257733.0}, {"date": "2017-06-16", "close": 25.49, "volume": 511777.0}, {"date": "2017-06-19", "close": 25.76, "volume": 291847.0}, {"date": "2017-06-20", "close": 26.06, "volume": 263156.0}, {"date": "2017-06-21", "close": 26.23, "volume": 269558.0}, {"date": "2017-06-22", "close": 26.02, "volume": 295525.0}, {"date": "2017-06-23", "close": 27.18, "volume": 1164023.0}, {"date": "2017-06-26", "close": 26.98, "volume": 332203.0}, {"date": "2017-06-27", "close": 25.99, "volume": 295862.0}, {"date": "2017-06-28", "close": 27.14, "volume": 283226.0}, {"date": "2017-06-29", "close": 27.27, "volume": 261103.0}, {"date": "2017-06-30", "close": 27.12, "volume": 239094.0}, {"date": "2017-07-03", "close": 27.83, "volume": 66141.0}, {"date": "2017-07-05", "close": 27.54, "volume": 149264.0}, {"date": "2017-07-06", "close": 27.47, "volume": 290255.0}, {"date": "2017-07-07", "close": 28.09, "volume": 249425.0}, {"date": "2017-07-10", "close": 28.15, "volume": 247410.0}, {"date": "2017-07-11", "close": 28.15, "volume": 166741.0}, {"date": "2017-07-12", "close": 28.62, "volume": 211114.0}, {"date": "2017-07-13", "close": 28.34, "volume": 153982.0}, {"date": "2017-07-14", "close": 28.23, "volume": 143075.0}, {"date": "2017-07-17", "close": 28.54, "volume": 356650.0}, {"date": "2017-07-18", "close": 28.6, "volume": 161870.0}, {"date": "2017-07-19", "close": 28.94, "volume": 279564.0}, {"date": "2017-07-20", "close": 29.17, "volume": 141930.0}, {"date": "2017-07-21", "close": 29.07, "volume": 187712.0}, {"date": "2017-07-24", "close": 29.6, "volume": 229605.0}, {"date": "2017-07-25", "close": 29.35, "volume": 288260.0}, {"date": "2017-07-26", "close": 29.64, "volume": 268559.0}, {"date": "2017-07-27", "close": 29.18, "volume": 147466.0}, {"date": "2017-07-28", "close": 28.65, "volume": 112411.0}, {"date": "2017-07-31", "close": 28.8, "volume": 111937.0}, {"date": "2017-08-01", "close": 27.93, "volume": 204738.0}, {"date": "2017-08-02", "close": 27.64, "volume": 160436.0}, {"date": "2017-08-03", "close": 27.03, "volume": 250468.0}, {"date": "2017-08-04", "close": 26.83, "volume": 150552.0}, {"date": "2017-08-07", "close": 27.0, "volume": 155448.0}, {"date": "2017-08-08", "close": 26.73, "volume": 161912.0}, {"date": "2017-08-09", "close": 26.97, "volume": 142234.0}, {"date": "2017-08-10", "close": 23.02, "volume": 530926.0}, {"date": "2017-08-11", "close": 25.08, "volume": 1243235.0}, {"date": "2017-08-14", "close": 26.59, "volume": 337826.0}, {"date": "2017-08-15", "close": 26.9, "volume": 343146.0}, {"date": "2017-08-16", "close": 26.59, "volume": 167384.0}, {"date": "2017-08-17", "close": 25.26, "volume": 319479.0}, {"date": "2017-08-18", "close": 24.96, "volume": 264652.0}, {"date": "2017-08-21", "close": 24.6, "volume": 308969.0}, {"date": "2017-08-22", "close": 24.6, "volume": 243198.0}, {"date": "2017-08-23", "close": 25.71, "volume": 253637.0}, {"date": "2017-08-24", "close": 25.82, "volume": 355124.0}, {"date": "2017-08-25", "close": 24.84, "volume": 702631.0}, {"date": "2017-08-28", "close": 24.45, "volume": 250459.0}, {"date": "2017-08-29", "close": 24.6, "volume": 211817.0}, {"date": "2017-08-30", "close": 25.05, "volume": 428712.0}, {"date": "2017-08-31", "close": 25.93, "volume": 181186.0}, {"date": "2017-09-01", "close": 25.8, "volume": 112785.0}, {"date": "2017-09-05", "close": 25.87, "volume": 176358.0}, {"date": "2017-09-06", "close": 26.44, "volume": 186446.0}, {"date": "2017-09-07", "close": 27.38, "volume": 429714.0}, {"date": "2017-09-08", "close": 27.45, "volume": 329358.0}, {"date": "2017-09-11", "close": 26.59, "volume": 371557.0}, {"date": "2017-09-12", "close": 26.08, "volume": 218106.0}, {"date": "2017-09-13", "close": 26.95, "volume": 306359.0}, {"date": "2017-09-14", "close": 26.44, "volume": 348435.0}, {"date": "2017-09-15", "close": 25.83, "volume": 913104.0}, {"date": "2017-09-18", "close": 25.35, "volume": 120048.0}, {"date": "2017-09-19", "close": 25.29, "volume": 356594.0}, {"date": "2017-09-20", "close": 25.86, "volume": 146629.0}, {"date": "2017-09-21", "close": 25.97, "volume": 135419.0}, {"date": "2017-09-22", "close": 25.51, "volume": 189375.0}, {"date": "2017-09-25", "close": 26.0, "volume": 126005.0}, {"date": "2017-09-26", "close": 25.93, "volume": 202932.0}, {"date": "2017-09-27", "close": 26.05, "volume": 119471.0}, {"date": "2017-09-28", "close": 25.79, "volume": 138093.0}, {"date": "2017-09-29", "close": 25.81, "volume": 515258.0}, {"date": "2017-10-02", "close": 26.4, "volume": 303268.0}, {"date": "2017-10-03", "close": 26.24, "volume": 149887.0}, {"date": "2017-10-04", "close": 26.7, "volume": 162646.0}, {"date": "2017-10-05", "close": 27.21, "volume": 257981.0}, {"date": "2017-10-06", "close": 27.61, "volume": 305732.0}, {"date": "2017-10-09", "close": 27.8, "volume": 417668.0}, {"date": "2017-10-10", "close": 27.03, "volume": 523264.0}, {"date": "2017-10-11", "close": 26.57, "volume": 661855.0}, {"date": "2017-10-12", "close": 26.55, "volume": 463422.0}, {"date": "2017-10-13", "close": 26.14, "volume": 170959.0}, {"date": "2017-10-16", "close": 26.54, "volume": 177143.0}, {"date": "2017-10-17", "close": 26.55, "volume": 117143.0}, {"date": "2017-10-18", "close": 27.03, "volume": 151018.0}, {"date": "2017-10-19", "close": 26.63, "volume": 198672.0}, {"date": "2017-10-20", "close": 26.09, "volume": 261091.0}, {"date": "2017-10-23", "close": 25.82, "volume": 191076.0}, {"date": "2017-10-24", "close": 25.57, "volume": 121557.0}, {"date": "2017-10-25", "close": 25.39, "volume": 149819.0}, {"date": "2017-10-26", "close": 24.11, "volume": 261276.0}, {"date": "2017-10-27", "close": 24.69, "volume": 114684.0}, {"date": "2017-10-30", "close": 25.22, "volume": 118210.0}, {"date": "2017-10-31", "close": 25.21, "volume": 93335.0}, {"date": "2017-11-01", "close": 25.01, "volume": 137399.0}, {"date": "2017-11-02", "close": 24.49, "volume": 307157.0}, {"date": "2017-11-03", "close": 24.55, "volume": 393668.0}, {"date": "2017-11-06", "close": 24.01, "volume": 199266.0}, {"date": "2017-11-07", "close": 21.98, "volume": 535110.0}, {"date": "2017-11-08", "close": 22.65, "volume": 443952.0}, {"date": "2017-11-09", "close": 22.04, "volume": 215212.0}, {"date": "2017-11-10", "close": 23.23, "volume": 133874.0}, {"date": "2017-11-13", "close": 22.29, "volume": 197930.0}, {"date": "2017-11-14", "close": 22.28, "volume": 283122.0}, {"date": "2017-11-15", "close": 22.33, "volume": 955477.0}, {"date": "2017-11-16", "close": 22.69, "volume": 349915.0}, {"date": "2017-11-17", "close": 22.9, "volume": 212162.0}, {"date": "2017-11-20", "close": 22.82, "volume": 165048.0}, {"date": "2017-11-21", "close": 22.69, "volume": 147732.0}, {"date": "2017-11-22", "close": 23.12, "volume": 277788.0}, {"date": "2017-11-24", "close": 23.27, "volume": 72220.0}, {"date": "2017-11-27", "close": 23.32, "volume": 172827.0}, {"date": "2017-11-28", "close": 23.03, "volume": 199009.0}, {"date": "2017-11-29", "close": 23.22, "volume": 475180.0}, {"date": "2017-11-30", "close": 23.71, "volume": 892210.0}, {"date": "2017-12-01", "close": 22.27, "volume": 631400.0}, {"date": "2017-12-04", "close": 21.47, "volume": 396944.0}, {"date": "2017-12-05", "close": 22.82, "volume": 749120.0}, {"date": "2017-12-06", "close": 22.02, "volume": 289624.0}, {"date": "2017-12-07", "close": 22.11, "volume": 280025.0}, {"date": "2017-12-08", "close": 22.96, "volume": 313406.0}, {"date": "2017-12-11", "close": 24.84, "volume": 386208.0}, {"date": "2017-12-12", "close": 24.79, "volume": 419941.0}, {"date": "2017-12-13", "close": 25.1, "volume": 516446.0}, {"date": "2017-12-14", "close": 24.72, "volume": 417972.0}, {"date": "2017-12-15", "close": 24.23, "volume": 2574065.0}, {"date": "2017-12-18", "close": 24.12, "volume": 574214.0}, {"date": "2017-12-19", "close": 23.76, "volume": 272773.0}, {"date": "2017-12-20", "close": 23.59, "volume": 385857.0}, {"date": "2017-12-21", "close": 22.81, "volume": 304021.0}, {"date": "2017-12-22", "close": 22.83, "volume": 332812.0}, {"date": "2017-12-26", "close": 23.26, "volume": 251321.0}, {"date": "2017-12-27", "close": 23.89, "volume": 201192.0}, {"date": "2017-12-28", "close": 25.14, "volume": 341413.0}, {"date": "2017-12-29", "close": 24.66, "volume": 339709.0}, {"date": "2018-01-02", "close": 25.03, "volume": 352503.0}, {"date": "2018-01-03", "close": 23.91, "volume": 259485.0}, {"date": "2018-01-04", "close": 24.19, "volume": 308675.0}, {"date": "2018-01-05", "close": 24.63, "volume": 177537.0}, {"date": "2018-01-08", "close": 25.38, "volume": 488316.0}, {"date": "2018-01-09", "close": 25.64, "volume": 311488.0}, {"date": "2018-01-10", "close": 25.42, "volume": 331654.0}, {"date": "2018-01-11", "close": 25.51, "volume": 113972.0}, {"date": "2018-01-12", "close": 25.0, "volume": 374853.0}, {"date": "2018-01-16", "close": 24.1, "volume": 338766.0}, {"date": "2018-01-17", "close": 24.4, "volume": 406469.0}, {"date": "2018-01-18", "close": 24.26, "volume": 231619.0}, {"date": "2018-01-19", "close": 24.4, "volume": 319680.0}, {"date": "2018-01-22", "close": 24.79, "volume": 323697.0}, {"date": "2018-01-23", "close": 25.07, "volume": 279298.0}, {"date": "2018-01-24", "close": 24.64, "volume": 297223.0}, {"date": "2018-01-25", "close": 24.61, "volume": 387163.0}, {"date": "2018-01-26", "close": 24.53, "volume": 278089.0}, {"date": "2018-01-29", "close": 23.61, "volume": 398669.0}, {"date": "2018-01-30", "close": 22.57, "volume": 285232.0}, {"date": "2018-01-31", "close": 22.12, "volume": 399578.0}, {"date": "2018-02-01", "close": 22.09, "volume": 225869.0}, {"date": "2018-02-02", "close": 20.96, "volume": 461095.0}, {"date": "2018-02-05", "close": 20.02, "volume": 539244.0}, {"date": "2018-02-06", "close": 19.4, "volume": 907271.0}, {"date": "2018-02-07", "close": 19.9, "volume": 980658.0}, {"date": "2018-02-08", "close": 19.57, "volume": 466281.0}, {"date": "2018-02-09", "close": 19.01, "volume": 555388.0}, {"date": "2018-02-12", "close": 19.1, "volume": 226424.0}, {"date": "2018-02-13", "close": 19.48, "volume": 196214.0}, {"date": "2018-02-14", "close": 19.56, "volume": 287382.0}, {"date": "2018-02-15", "close": 20.22, "volume": 220546.0}, {"date": "2018-02-16", "close": 20.13, "volume": 227974.0}, {"date": "2018-02-20", "close": 19.91, "volume": 279803.0}, {"date": "2018-02-21", "close": 20.01, "volume": 188482.0}, {"date": "2018-02-22", "close": 20.01, "volume": 127177.0}, {"date": "2018-02-23", "close": 20.19, "volume": 119601.0}, {"date": "2018-02-26", "close": 20.19, "volume": 237184.0}, {"date": "2018-02-27", "close": 20.02, "volume": 157926.0}, {"date": "2018-02-28", "close": 19.94, "volume": 199181.0}, {"date": "2018-03-01", "close": 19.54, "volume": 400327.0}, {"date": "2018-03-02", "close": 20.45, "volume": 268594.0}, {"date": "2018-03-05", "close": 20.13, "volume": 217483.0}, {"date": "2018-03-06", "close": 20.45, "volume": 235152.0}, {"date": "2018-03-07", "close": 20.59, "volume": 296606.0}, {"date": "2018-03-08", "close": 20.56, "volume": 148442.0}, {"date": "2018-03-09", "close": 21.28, "volume": 408825.0}, {"date": "2018-03-12", "close": 19.75, "volume": 777163.0}, {"date": "2018-03-13", "close": 19.86, "volume": 569270.0}, {"date": "2018-03-14", "close": 19.66, "volume": 301855.0}, {"date": "2018-03-15", "close": 18.79, "volume": 264297.0}, {"date": "2018-03-16", "close": 18.63, "volume": 510555.0}, {"date": "2018-03-19", "close": 17.88, "volume": 340483.0}, {"date": "2018-03-20", "close": 17.96, "volume": 237615.0}, {"date": "2018-03-21", "close": 18.01, "volume": 123302.0}, {"date": "2018-03-22", "close": 17.91, "volume": 250727.0}, {"date": "2018-03-23", "close": 17.66, "volume": 218180.0}, {"date": "2018-03-26", "close": 17.1, "volume": 321314.0}, {"date": "2018-03-27", "close": 17.08, "volume": 257545.0}, {"date": "2018-03-28", "close": 18.43, "volume": 360662.0}, {"date": "2018-03-29", "close": 17.52, "volume": 282359.0}, {"date": "2018-04-02", "close": 16.65, "volume": 344862.0}, {"date": "2018-04-03", "close": 16.8, "volume": 237282.0}, {"date": "2018-04-04", "close": 16.58, "volume": 262183.0}, {"date": "2018-04-05", "close": 16.66, "volume": 171065.0}, {"date": "2018-04-06", "close": 16.46, "volume": 194484.0}, {"date": "2018-04-09", "close": 16.52, "volume": 245853.0}, {"date": "2018-04-10", "close": 17.35, "volume": 292843.0}, {"date": "2018-04-11", "close": 17.37, "volume": 290120.0}, {"date": "2018-04-12", "close": 17.66, "volume": 191813.0}, {"date": "2018-04-13", "close": 17.62, "volume": 123928.0}, {"date": "2018-04-16", "close": 17.78, "volume": 195176.0}, {"date": "2018-04-17", "close": 18.23, "volume": 223420.0}, {"date": "2018-04-18", "close": 17.5, "volume": 219813.0}, {"date": "2018-04-19", "close": 17.6, "volume": 211434.0}, {"date": "2018-04-20", "close": 17.73, "volume": 267875.0}, {"date": "2018-04-23", "close": 17.69, "volume": 183940.0}, {"date": "2018-04-24", "close": 17.77, "volume": 215586.0}, {"date": "2018-04-25", "close": 17.73, "volume": 270074.0}, {"date": "2018-04-26", "close": 17.79, "volume": 150564.0}, {"date": "2018-04-27", "close": 18.08, "volume": 108685.0}, {"date": "2018-04-30", "close": 17.75, "volume": 178483.0}, {"date": "2018-05-01", "close": 18.07, "volume": 147119.0}, {"date": "2018-05-02", "close": 18.13, "volume": 109753.0}, {"date": "2018-05-03", "close": 17.8, "volume": 244023.0}, {"date": "2018-05-04", "close": 18.0, "volume": 178120.0}, {"date": "2018-05-07", "close": 18.1, "volume": 224996.0}, {"date": "2018-05-08", "close": 18.37, "volume": 241923.0}, {"date": "2018-05-09", "close": 18.01, "volume": 269583.0}, {"date": "2018-05-10", "close": 18.21, "volume": 227784.0}, {"date": "2018-05-11", "close": 18.86, "volume": 195832.0}, {"date": "2018-05-14", "close": 19.44, "volume": 268501.0}, {"date": "2018-05-15", "close": 19.45, "volume": 161861.0}, {"date": "2018-05-16", "close": 19.43, "volume": 343400.0}, {"date": "2018-05-17", "close": 19.64, "volume": 143736.0}, {"date": "2018-05-18", "close": 20.03, "volume": 198116.0}, {"date": "2018-05-21", "close": 19.09, "volume": 318480.0}, {"date": "2018-05-22", "close": 18.99, "volume": 206128.0}, {"date": "2018-05-23", "close": 19.11, "volume": 134266.0}, {"date": "2018-05-24", "close": 19.14, "volume": 158575.0}, {"date": "2018-05-25", "close": 19.08, "volume": 136516.0}, {"date": "2018-05-29", "close": 18.95, "volume": 177617.0}, {"date": "2018-05-30", "close": 17.9, "volume": 280208.0}, {"date": "2018-05-31", "close": 18.07, "volume": 216402.0}, {"date": "2018-06-01", "close": 18.26, "volume": 198343.0}, {"date": "2018-06-04", "close": 17.71, "volume": 264528.0}, {"date": "2018-06-05", "close": 17.78, "volume": 227146.0}, {"date": "2018-06-06", "close": 18.34, "volume": 156083.0}, {"date": "2018-06-07", "close": 18.35, "volume": 171362.0}, {"date": "2018-06-08", "close": 19.37, "volume": 417912.0}, {"date": "2018-06-11", "close": 19.85, "volume": 224555.0}, {"date": "2018-06-12", "close": 20.13, "volume": 732777.0}, {"date": "2018-06-13", "close": 19.82, "volume": 312618.0}, {"date": "2018-06-14", "close": 19.78, "volume": 263843.0}, {"date": "2018-06-15", "close": 19.93, "volume": 591273.0}, {"date": "2018-06-18", "close": 19.85, "volume": 177895.0}, {"date": "2018-06-19", "close": 19.85, "volume": 191515.0}, {"date": "2018-06-20", "close": 20.33, "volume": 218010.0}, {"date": "2018-06-21", "close": 19.92, "volume": 155435.0}, {"date": "2018-06-22", "close": 19.39, "volume": 694439.0}, {"date": "2018-06-25", "close": 18.88, "volume": 290450.0}, {"date": "2018-06-26", "close": 19.47, "volume": 206752.0}, {"date": "2018-06-27", "close": 19.12, "volume": 234277.0}, {"date": "2018-06-28", "close": 19.16, "volume": 290215.0}, {"date": "2018-06-29", "close": 19.97, "volume": 349266.0}, {"date": "2018-07-02", "close": 19.53, "volume": 140505.0}, {"date": "2018-07-03", "close": 19.76, "volume": 128607.0}, {"date": "2018-07-05", "close": 20.75, "volume": 281846.0}, {"date": "2018-07-06", "close": 20.49, "volume": 272818.0}, {"date": "2018-07-09", "close": 20.8, "volume": 199394.0}, {"date": "2018-07-10", "close": 20.73, "volume": 149937.0}, {"date": "2018-07-11", "close": 20.89, "volume": 188646.0}, {"date": "2018-07-12", "close": 20.43, "volume": 281705.0}, {"date": "2018-07-13", "close": 20.59, "volume": 164734.0}, {"date": "2018-07-16", "close": 20.5, "volume": 176320.0}, {"date": "2018-07-17", "close": 20.1, "volume": 119535.0}, {"date": "2018-07-18", "close": 20.2, "volume": 167622.0}, {"date": "2018-07-19", "close": 20.43, "volume": 196074.0}, {"date": "2018-07-20", "close": 20.48, "volume": 119709.0}, {"date": "2018-07-23", "close": 20.57, "volume": 118877.0}, {"date": "2018-07-24", "close": 19.98, "volume": 507870.0}, {"date": "2018-07-25", "close": 19.85, "volume": 177847.0}, {"date": "2018-07-26", "close": 18.67, "volume": 186765.0}, {"date": "2018-07-27", "close": 17.99, "volume": 335901.0}, {"date": "2018-07-30", "close": 16.74, "volume": 280141.0}, {"date": "2018-07-31", "close": 17.14, "volume": 254411.0}, {"date": "2018-08-01", "close": 17.48, "volume": 311856.0}, {"date": "2018-08-02", "close": 18.08, "volume": 221766.0}, {"date": "2018-08-03", "close": 17.805, "volume": 505551.0}, {"date": "2018-08-06", "close": 17.245, "volume": 353164.0}, {"date": "2018-08-07", "close": 17.25, "volume": 267749.0}, {"date": "2018-08-08", "close": 17.37, "volume": 157405.0}, {"date": "2018-08-09", "close": 17.46, "volume": 90171.0}, {"date": "2018-08-10", "close": 17.3, "volume": 87588.0}, {"date": "2018-08-13", "close": 17.12, "volume": 136773.0}, {"date": "2018-08-14", "close": 16.27, "volume": 127834.0}, {"date": "2018-08-15", "close": 15.77, "volume": 317474.0}, {"date": "2018-08-16", "close": 15.8, "volume": 124620.0}, {"date": "2018-08-17", "close": 15.65, "volume": 174540.0}, {"date": "2018-08-20", "close": 16.02, "volume": 221927.0}, {"date": "2018-08-21", "close": 15.93, "volume": 150669.0}, {"date": "2018-08-22", "close": 15.52, "volume": 127258.0}, {"date": "2018-08-23", "close": 14.45, "volume": 596820.0}, {"date": "2018-08-24", "close": 15.45, "volume": 616149.0}, {"date": "2018-08-27", "close": 14.38, "volume": 230783.0}, {"date": "2018-08-28", "close": 15.94, "volume": 927902.0}, {"date": "2018-08-29", "close": 15.67, "volume": 303812.0}, {"date": "2018-08-30", "close": 14.7, "volume": 324143.0}, {"date": "2018-08-31", "close": 15.92, "volume": 200629.0}, {"date": "2018-09-04", "close": 15.42, "volume": 142081.0}, {"date": "2018-09-05", "close": 16.0, "volume": 235712.0}, {"date": "2018-09-06", "close": 15.26, "volume": 257652.0}, {"date": "2018-09-07", "close": 15.28, "volume": 238152.0}, {"date": "2018-09-10", "close": 15.09, "volume": 104558.0}, {"date": "2018-09-11", "close": 15.16, "volume": 161612.0}, {"date": "2018-09-12", "close": 14.99, "volume": 153511.0}, {"date": "2018-09-13", "close": 15.07, "volume": 117183.0}, {"date": "2018-09-14", "close": 15.29, "volume": 114540.0}, {"date": "2018-09-17", "close": 15.05, "volume": 223400.0}, {"date": "2018-09-18", "close": 14.98, "volume": 208643.0}, {"date": "2018-09-19", "close": 15.45, "volume": 205279.0}, {"date": "2018-09-20", "close": 15.43, "volume": 133898.0}, {"date": "2018-09-21", "close": 15.17, "volume": 393444.0}, {"date": "2018-09-24", "close": 15.22, "volume": 86447.0}, {"date": "2018-09-25", "close": 15.01, "volume": 163089.0}, {"date": "2018-09-26", "close": 15.13, "volume": 170490.0}, {"date": "2018-09-27", "close": 15.01, "volume": 146613.0}, {"date": "2018-09-28", "close": 14.52, "volume": 172682.0}, {"date": "2018-10-01", "close": 14.9, "volume": 176159.0}, {"date": "2018-10-02", "close": 14.86, "volume": 122728.0}, {"date": "2018-10-03", "close": 15.4, "volume": 355823.0}, {"date": "2018-10-04", "close": 13.81, "volume": 432293.0}, {"date": "2018-10-05", "close": 13.5, "volume": 247383.0}, {"date": "2018-10-08", "close": 13.26, "volume": 265408.0}, {"date": "2018-10-09", "close": 13.09, "volume": 512360.0}, {"date": "2018-10-10", "close": 13.16, "volume": 205444.0}, {"date": "2018-10-11", "close": 13.3, "volume": 244612.0}, {"date": "2018-10-12", "close": 13.58, "volume": 205116.0}, {"date": "2018-10-15", "close": 13.41, "volume": 129574.0}, {"date": "2018-10-16", "close": 12.46, "volume": 863424.0}, {"date": "2018-10-17", "close": 12.17, "volume": 366838.0}, {"date": "2018-10-18", "close": 12.17, "volume": 2739570.0}, {"date": "2018-10-19", "close": 12.5, "volume": 635682.0}, {"date": "2018-10-22", "close": 12.53, "volume": 449073.0}, {"date": "2018-10-23", "close": 12.37, "volume": 425072.0}, {"date": "2018-10-24", "close": 11.56, "volume": 527260.0}, {"date": "2018-10-25", "close": 12.14, "volume": 529200.0}, {"date": "2018-10-26", "close": 12.08, "volume": 781178.0}, {"date": "2018-10-29", "close": 11.9, "volume": 376486.0}, {"date": "2018-10-30", "close": 12.21, "volume": 736081.0}, {"date": "2018-10-31", "close": 11.89, "volume": 395472.0}, {"date": "2018-11-01", "close": 12.14, "volume": 994156.0}, {"date": "2018-11-02", "close": 12.22, "volume": 553332.0}, {"date": "2018-11-05", "close": 12.24, "volume": 426141.0}, {"date": "2018-11-06", "close": 11.75, "volume": 262979.0}, {"date": "2018-11-07", "close": 12.02, "volume": 582194.0}, {"date": "2018-11-08", "close": 11.63, "volume": 431876.0}, {"date": "2018-11-09", "close": 10.62, "volume": 291773.0}, {"date": "2018-11-12", "close": 9.86, "volume": 304896.0}, {"date": "2018-11-13", "close": 9.64, "volume": 384884.0}, {"date": "2018-11-14", "close": 9.11, "volume": 302355.0}, {"date": "2018-11-15", "close": 8.68, "volume": 472977.0}, {"date": "2018-11-16", "close": 8.81, "volume": 636928.0}, {"date": "2018-11-19", "close": 8.76, "volume": 705574.0}, {"date": "2018-11-20", "close": 8.57, "volume": 358115.0}, {"date": "2018-11-21", "close": 8.56, "volume": 372463.0}, {"date": "2018-11-23", "close": 8.515, "volume": 134620.0}, {"date": "2018-11-26", "close": 8.53, "volume": 415281.0}, {"date": "2018-11-27", "close": 8.34, "volume": 427590.0}, {"date": "2018-11-28", "close": 8.7, "volume": 533958.0}, {"date": "2018-11-29", "close": 8.75, "volume": 1485870.0}, {"date": "2018-11-30", "close": 9.32, "volume": 822751.0}, {"date": "2018-12-03", "close": 9.47, "volume": 842629.0}, {"date": "2018-12-04", "close": 8.79, "volume": 508889.0}, {"date": "2018-12-06", "close": 8.59, "volume": 624019.0}, {"date": "2018-12-07", "close": 8.26, "volume": 286916.0}, {"date": "2018-12-10", "close": 8.18, "volume": 286789.0}, {"date": "2018-12-11", "close": 8.21, "volume": 451559.0}, {"date": "2018-12-12", "close": 8.18, "volume": 205143.0}, {"date": "2018-12-13", "close": 7.65, "volume": 568761.0}, {"date": "2018-12-14", "close": 7.31, "volume": 1684753.0}, {"date": "2018-12-17", "close": 7.0, "volume": 763808.0}, {"date": "2018-12-18", "close": 6.3, "volume": 1401896.0}, {"date": "2018-12-19", "close": 6.9, "volume": 815685.0}, {"date": "2018-12-20", "close": 6.86, "volume": 981806.0}, {"date": "2018-12-21", "close": 6.98, "volume": 2458048.0}, {"date": "2018-12-24", "close": 6.84, "volume": 734983.0}, {"date": "2018-12-26", "close": 7.14, "volume": 434046.0}, {"date": "2018-12-27", "close": 6.99, "volume": 1138112.0}, {"date": "2018-12-28", "close": 7.31, "volume": 519975.0}, {"date": "2018-12-31", "close": 7.39, "volume": 501866.0}, {"date": "2019-01-02", "close": 7.66, "volume": 431406.0}, {"date": "2019-01-03", "close": 7.34, "volume": 626682.0}, {"date": "2019-01-04", "close": 7.63, "volume": 284191.0}, {"date": "2019-01-07", "close": 7.84, "volume": 531458.0}, {"date": "2019-01-08", "close": 7.71, "volume": 357522.0}, {"date": "2019-01-09", "close": 7.39, "volume": 354092.0}, {"date": "2019-01-10", "close": 7.19, "volume": 532676.0}, {"date": "2019-01-11", "close": 7.15, "volume": 357701.0}, {"date": "2019-01-14", "close": 6.86, "volume": 315934.0}, {"date": "2019-01-15", "close": 6.91, "volume": 456680.0}, {"date": "2019-01-16", "close": 6.46, "volume": 673289.0}, {"date": "2019-01-17", "close": 6.22, "volume": 388480.0}, {"date": "2019-01-18", "close": 6.36, "volume": 1021436.0}, {"date": "2019-01-22", "close": 6.15, "volume": 555230.0}, {"date": "2019-01-23", "close": 6.06, "volume": 302594.0}, {"date": "2019-01-24", "close": 6.27, "volume": 388793.0}, {"date": "2019-01-25", "close": 6.7, "volume": 636373.0}, {"date": "2019-01-28", "close": 6.73, "volume": 490775.0}, {"date": "2019-01-29", "close": 6.72, "volume": 263402.0}, {"date": "2019-01-30", "close": 7.02, "volume": 440989.0}, {"date": "2019-01-31", "close": 6.97, "volume": 345503.0}, {"date": "2019-02-01", "close": 6.96, "volume": 284740.0}, {"date": "2019-02-04", "close": 6.84, "volume": 202267.0}, {"date": "2019-02-05", "close": 6.85, "volume": 301392.0}, {"date": "2019-02-06", "close": 6.94, "volume": 312129.0}, {"date": "2019-02-07", "close": 7.05, "volume": 396295.0}, {"date": "2019-02-08", "close": 7.01, "volume": 335198.0}, {"date": "2019-02-11", "close": 6.79, "volume": 374547.0}, {"date": "2019-02-12", "close": 7.17, "volume": 982428.0}, {"date": "2019-02-13", "close": 6.99, "volume": 268841.0}, {"date": "2019-02-14", "close": 7.44, "volume": 614602.0}, {"date": "2019-02-15", "close": 7.42, "volume": 474440.0}, {"date": "2019-02-19", "close": 6.9, "volume": 415239.0}, {"date": "2019-02-20", "close": 6.54, "volume": 358230.0}, {"date": "2019-02-21", "close": 6.41, "volume": 355204.0}, {"date": "2019-02-22", "close": 6.74, "volume": 326060.0}, {"date": "2019-02-25", "close": 6.57, "volume": 566956.0}, {"date": "2019-02-26", "close": 6.46, "volume": 621770.0}, {"date": "2019-02-27", "close": 6.46, "volume": 580834.0}, {"date": "2019-02-28", "close": 6.48, "volume": 527970.0}, {"date": "2019-03-01", "close": 6.33, "volume": 558254.0}, {"date": "2019-03-04", "close": 6.81, "volume": 1036283.0}, {"date": "2019-03-05", "close": 6.63, "volume": 323607.0}, {"date": "2019-03-06", "close": 5.98, "volume": 1064959.0}, {"date": "2019-03-07", "close": 5.98, "volume": 322494.0}, {"date": "2019-03-08", "close": 5.77, "volume": 568253.0}, {"date": "2019-03-11", "close": 5.63, "volume": 324525.0}, {"date": "2019-03-12", "close": 5.72, "volume": 425164.0}, {"date": "2019-03-13", "close": 5.93, "volume": 478316.0}, {"date": "2019-03-14", "close": 5.91, "volume": 469379.0}, {"date": "2019-03-15", "close": 5.63, "volume": 1116216.0}, {"date": "2019-03-18", "close": 6.78, "volume": 1710367.0}, {"date": "2019-03-19", "close": 6.91, "volume": 888269.0}, {"date": "2019-03-20", "close": 6.43, "volume": 593863.0}, {"date": "2019-03-21", "close": 6.27, "volume": 618480.0}, {"date": "2019-03-22", "close": 6.12, "volume": 436957.0}, {"date": "2019-03-25", "close": 5.94, "volume": 641692.0}, {"date": "2019-03-26", "close": 6.12, "volume": 474819.0}, {"date": "2019-03-27", "close": 5.98, "volume": 474659.0}, {"date": "2019-03-28", "close": 6.13, "volume": 356503.0}, {"date": "2019-03-29", "close": 5.99, "volume": 392811.0}, {"date": "2019-04-01", "close": 6.07, "volume": 316903.0}, {"date": "2019-04-02", "close": 6.34, "volume": 474534.0}, {"date": "2019-04-03", "close": 6.31, "volume": 307789.0}, {"date": "2019-04-04", "close": 6.43, "volume": 249933.0}, {"date": "2019-04-05", "close": 6.41, "volume": 263860.0}, {"date": "2019-04-08", "close": 6.67, "volume": 520883.0}, {"date": "2019-04-09", "close": 6.38, "volume": 475715.0}, {"date": "2019-04-10", "close": 6.25, "volume": 219642.0}, {"date": "2019-04-11", "close": 6.11, "volume": 199027.0}, {"date": "2019-04-12", "close": 6.03, "volume": 246571.0}, {"date": "2019-04-15", "close": 5.51, "volume": 821310.0}, {"date": "2019-04-16", "close": 5.5, "volume": 411441.0}, {"date": "2019-04-17", "close": 5.19, "volume": 679380.0}, {"date": "2019-04-18", "close": 5.52, "volume": 693599.0}, {"date": "2019-04-22", "close": 5.88, "volume": 570871.0}, {"date": "2019-04-23", "close": 6.24, "volume": 395416.0}, {"date": "2019-04-24", "close": 6.39, "volume": 749411.0}, {"date": "2019-04-25", "close": 6.83, "volume": 828618.0}, {"date": "2019-04-26", "close": 7.06, "volume": 667790.0}, {"date": "2019-04-29", "close": 6.82, "volume": 565664.0}, {"date": "2019-04-30", "close": 6.3, "volume": 595882.0}, {"date": "2019-05-01", "close": 6.13, "volume": 447614.0}, {"date": "2019-05-02", "close": 6.06, "volume": 657027.0}, {"date": "2019-05-03", "close": 6.34, "volume": 495307.0}, {"date": "2019-05-06", "close": 6.6, "volume": 922416.0}, {"date": "2019-05-07", "close": 6.68, "volume": 682932.0}, {"date": "2019-05-08", "close": 6.57, "volume": 357211.0}, {"date": "2019-05-09", "close": 5.925, "volume": 1299727.0}, {"date": "2019-05-10", "close": 5.99, "volume": 1117037.0}, {"date": "2019-05-13", "close": 5.7, "volume": 605725.0}, {"date": "2019-05-14", "close": 5.73, "volume": 439749.0}, {"date": "2019-05-15", "close": 5.8, "volume": 292124.0}, {"date": "2019-05-16", "close": 5.76, "volume": 392480.0}, {"date": "2019-05-17", "close": 5.64, "volume": 316860.0}, {"date": "2019-05-20", "close": 5.28, "volume": 361974.0}, {"date": "2019-05-21", "close": 5.33, "volume": 562697.0}, {"date": "2019-05-22", "close": 5.07, "volume": 1107894.0}, {"date": "2019-05-23", "close": 5.03, "volume": 473722.0}, {"date": "2019-05-24", "close": 5.12, "volume": 745073.0}, {"date": "2019-05-28", "close": 4.86, "volume": 663190.0}, {"date": "2019-05-29", "close": 5.02, "volume": 416550.0}, {"date": "2019-05-30", "close": 4.87, "volume": 474542.0}, {"date": "2019-05-31", "close": 4.68, "volume": 247460.0}, {"date": "2019-06-03", "close": 4.63, "volume": 380566.0}, {"date": "2019-06-04", "close": 4.75, "volume": 226708.0}, {"date": "2019-06-05", "close": 4.45, "volume": 283635.0}, {"date": "2019-06-06", "close": 4.5, "volume": 486733.0}, {"date": "2019-06-07", "close": 4.74, "volume": 332265.0}, {"date": "2019-06-10", "close": 4.85, "volume": 364130.0}, {"date": "2019-06-11", "close": 4.81, "volume": 421558.0}, {"date": "2019-06-12", "close": 4.65, "volume": 418599.0}, {"date": "2019-06-13", "close": 4.87, "volume": 312130.0}, {"date": "2019-06-14", "close": 4.67, "volume": 345464.0}, {"date": "2019-06-17", "close": 4.89, "volume": 604561.0}, {"date": "2019-06-18", "close": 4.89, "volume": 438843.0}, {"date": "2019-06-19", "close": 5.11, "volume": 261159.0}, {"date": "2019-06-20", "close": 4.99, "volume": 485497.0}, {"date": "2019-06-21", "close": 4.54, "volume": 745956.0}, {"date": "2019-06-24", "close": 4.45, "volume": 344723.0}, {"date": "2019-06-25", "close": 4.4, "volume": 289965.0}, {"date": "2019-06-26", "close": 4.45, "volume": 308454.0}, {"date": "2019-06-27", "close": 2.13, "volume": 7967616.0}, {"date": "2019-06-28", "close": 2.19, "volume": 4618642.0}, {"date": "2019-07-01", "close": 2.43, "volume": 2108852.0}, {"date": "2019-07-02", "close": 2.34, "volume": 923579.0}, {"date": "2019-07-03", "close": 2.47, "volume": 384602.0}, {"date": "2019-07-05", "close": 2.36, "volume": 673576.0}, {"date": "2019-07-08", "close": 2.15, "volume": 740120.0}, {"date": "2019-07-09", "close": 2.345, "volume": 1209787.0}, {"date": "2019-07-10", "close": 2.33, "volume": 563489.0}, {"date": "2019-07-11", "close": 2.2, "volume": 371244.0}, {"date": "2019-07-12", "close": 2.18, "volume": 473148.0}, {"date": "2019-07-15", "close": 2.23, "volume": 359324.0}, {"date": "2019-07-16", "close": 2.21, "volume": 437709.0}, {"date": "2019-07-17", "close": 2.11, "volume": 250544.0}, {"date": "2019-07-18", "close": 2.1, "volume": 280876.0}, {"date": "2019-07-19", "close": 1.99, "volume": 426648.0}, {"date": "2019-07-22", "close": 1.98, "volume": 375332.0}, {"date": "2019-07-23", "close": 1.92, "volume": 448823.0}, {"date": "2019-07-24", "close": 1.9, "volume": 595670.0}, {"date": "2019-07-25", "close": 1.75, "volume": 415435.0}, {"date": "2019-07-26", "close": 1.75, "volume": 568572.0}, {"date": "2019-07-29", "close": 1.73, "volume": 358225.0}, {"date": "2019-07-30", "close": 1.74, "volume": 1493366.0}, {"date": "2019-07-31", "close": 1.28, "volume": 3250149.0}, {"date": "2019-08-01", "close": 1.21, "volume": 1888475.0}, {"date": "2019-08-02", "close": 1.11, "volume": 1519953.0}, {"date": "2019-08-05", "close": 1.07, "volume": 467499.0}, {"date": "2019-08-06", "close": 1.07, "volume": 1114819.0}, {"date": "2019-08-07", "close": 1.02, "volume": 1376938.0}, {"date": "2019-08-08", "close": 0.99, "volume": 1157625.0}, {"date": "2019-08-09", "close": 0.9001, "volume": 2412868.0}, {"date": "2019-08-12", "close": 0.8486, "volume": 2760172.0}, {"date": "2019-08-13", "close": 0.8277, "volume": 4866852.0}, {"date": "2019-08-14", "close": 0.7862, "volume": 2879501.0}, {"date": "2019-08-15", "close": 0.7997, "volume": 2068812.0}, {"date": "2019-08-16", "close": 0.8732, "volume": 2741048.0}, {"date": "2019-08-19", "close": 0.9301, "volume": 1253254.0}, {"date": "2019-08-20", "close": 0.955, "volume": 468748.0}, {"date": "2019-08-21", "close": 0.96, "volume": 598335.0}, {"date": "2019-08-22", "close": 1.09, "volume": 1448005.0}, {"date": "2019-08-23", "close": 1.06, "volume": 895799.0}, {"date": "2019-08-26", "close": 1.01, "volume": 632820.0}, {"date": "2019-08-27", "close": 0.9513, "volume": 439532.0}, {"date": "2019-08-28", "close": 0.9638, "volume": 265348.0}, {"date": "2019-08-29", "close": 1.01, "volume": 472333.0}, {"date": "2019-08-30", "close": 1.01, "volume": 295134.0}, {"date": "2019-09-03", "close": 0.9503, "volume": 366725.0}, {"date": "2019-09-04", "close": 0.9199, "volume": 274219.0}, {"date": "2019-09-05", "close": 0.9209, "volume": 1084116.0}, {"date": "2019-09-06", "close": 1.01, "volume": 1840051.0}, {"date": "2019-09-09", "close": 1.04, "volume": 363751.0}, {"date": "2019-09-10", "close": 1.12, "volume": 482473.0}, {"date": "2019-09-11", "close": 1.11, "volume": 312589.0}, {"date": "2019-09-12", "close": 1.08, "volume": 223608.0}, {"date": "2019-09-13", "close": 1.03, "volume": 708737.0}, {"date": "2019-09-16", "close": 1.1, "volume": 1806439.0}, {"date": "2019-09-17", "close": 1.8, "volume": 33664040.0}, {"date": "2019-09-18", "close": 1.63, "volume": 6772587.0}, {"date": "2019-09-19", "close": 1.39, "volume": 2504073.0}, {"date": "2019-09-20", "close": 1.42, "volume": 1758994.0}, {"date": "2019-09-23", "close": 1.285, "volume": 1366401.0}, {"date": "2019-09-24", "close": 1.245, "volume": 717024.0}, {"date": "2019-09-25", "close": 1.33, "volume": 1266878.0}, {"date": "2019-09-26", "close": 1.175, "volume": 1223031.0}, {"date": "2019-09-27", "close": 1.19, "volume": 643944.0}, {"date": "2019-09-30", "close": 1.08, "volume": 1320802.0}, {"date": "2019-10-01", "close": 1.06, "volume": 481033.0}, {"date": "2019-10-02", "close": 1.02, "volume": 1185433.0}, {"date": "2019-10-03", "close": 1.05, "volume": 2124223.0}, {"date": "2019-10-04", "close": 1.13, "volume": 779546.0}, {"date": "2019-10-07", "close": 1.16, "volume": 4011859.0}, {"date": "2019-10-08", "close": 1.16, "volume": 524775.0}, {"date": "2019-10-09", "close": 1.16, "volume": 872393.0}, {"date": "2019-10-10", "close": 1.19, "volume": 1718474.0}, {"date": "2019-10-11", "close": 1.42, "volume": 5008943.0}, {"date": "2019-10-14", "close": 1.41, "volume": 1317639.0}, {"date": "2019-10-15", "close": 1.47, "volume": 1007603.0}, {"date": "2019-10-16", "close": 1.56, "volume": 1159450.0}, {"date": "2019-10-17", "close": 1.66, "volume": 927560.0}, {"date": "2019-10-18", "close": 1.61, "volume": 810601.0}, {"date": "2019-10-21", "close": 1.41, "volume": 827659.0}, {"date": "2019-10-22", "close": 1.61, "volume": 1674458.0}, {"date": "2019-10-23", "close": 1.65, "volume": 812438.0}, {"date": "2019-10-24", "close": 1.68, "volume": 1511194.0}, {"date": "2019-10-25", "close": 1.78, "volume": 7902654.0}, {"date": "2019-10-28", "close": 1.66, "volume": 1206236.0}, {"date": "2019-10-29", "close": 1.9, "volume": 1689971.0}, {"date": "2019-10-30", "close": 1.84, "volume": 1096047.0}, {"date": "2019-10-31", "close": 1.75, "volume": 1125929.0}, {"date": "2019-11-01", "close": 1.89, "volume": 1032490.0}, {"date": "2019-11-04", "close": 1.81, "volume": 912658.0}, {"date": "2019-11-05", "close": 1.7, "volume": 583565.0}, {"date": "2019-11-06", "close": 1.62, "volume": 447973.0}, {"date": "2019-11-07", "close": 1.69, "volume": 501209.0}, {"date": "2019-11-08", "close": 1.95, "volume": 1646838.0}, {"date": "2019-11-11", "close": 1.89, "volume": 358231.0}, {"date": "2019-11-12", "close": 1.81, "volume": 539159.0}, {"date": "2019-11-13", "close": 1.78, "volume": 336651.0}, {"date": "2019-11-14", "close": 1.79, "volume": 334584.0}, {"date": "2019-11-15", "close": 1.83, "volume": 658659.0}, {"date": "2019-11-18", "close": 1.8, "volume": 202028.0}, {"date": "2019-11-19", "close": 1.77, "volume": 518704.0}, {"date": "2019-11-20", "close": 1.78, "volume": 411767.0}, {"date": "2019-11-21", "close": 1.58, "volume": 806097.0}, {"date": "2019-11-22", "close": 1.65, "volume": 368056.0}, {"date": "2019-11-25", "close": 1.67, "volume": 288471.0}, {"date": "2019-11-26", "close": 1.66, "volume": 295816.0}, {"date": "2019-11-27", "close": 1.64, "volume": 282706.0}, {"date": "2019-11-29", "close": 1.64, "volume": 238705.0}, {"date": "2019-12-02", "close": 1.66, "volume": 370082.0}, {"date": "2019-12-03", "close": 1.73, "volume": 601069.0}, {"date": "2019-12-04", "close": 1.7, "volume": 324907.0}, {"date": "2019-12-05", "close": 1.62, "volume": 285585.0}, {"date": "2019-12-06", "close": 1.66, "volume": 182898.0}, {"date": "2019-12-09", "close": 1.79, "volume": 653491.0}, {"date": "2019-12-10", "close": 1.77, "volume": 301894.0}, {"date": "2019-12-11", "close": 1.81, "volume": 439515.0}, {"date": "2019-12-12", "close": 1.73, "volume": 491131.0}, {"date": "2019-12-13", "close": 1.88, "volume": 377008.0}, {"date": "2019-12-16", "close": 1.8, "volume": 408165.0}, {"date": "2019-12-17", "close": 1.85, "volume": 434624.0}, {"date": "2019-12-18", "close": 1.81, "volume": 409399.0}, {"date": "2019-12-19", "close": 1.81, "volume": 339990.0}, {"date": "2019-12-20", "close": 1.97, "volume": 1295359.0}, {"date": "2019-12-23", "close": 1.82, "volume": 580397.0}, {"date": "2019-12-24", "close": 1.83, "volume": 177925.0}, {"date": "2019-12-26", "close": 1.86, "volume": 580252.0}, {"date": "2019-12-27", "close": 1.92, "volume": 334739.0}, {"date": "2019-12-30", "close": 1.87, "volume": 405106.0}, {"date": "2019-12-31", "close": 1.89, "volume": 443231.0}, {"date": "2020-01-02", "close": 1.87, "volume": 469445.0}, {"date": "2020-01-03", "close": 1.84, "volume": 452415.0}, {"date": "2020-01-06", "close": 1.87, "volume": 466445.0}, {"date": "2020-01-07", "close": 1.85, "volume": 271854.0}, {"date": "2020-01-08", "close": 1.86, "volume": 389812.0}, {"date": "2020-01-09", "close": 1.86, "volume": 1315084.0}, {"date": "2020-01-10", "close": 2.18, "volume": 7602651.0}, {"date": "2020-01-13", "close": 2.11, "volume": 1099190.0}, {"date": "2020-01-14", "close": 1.99, "volume": 1061101.0}, {"date": "2020-01-15", "close": 1.98, "volume": 617725.0}, {"date": "2020-01-16", "close": 1.97, "volume": 554405.0}, {"date": "2020-01-17", "close": 1.84, "volume": 546785.0}, {"date": "2020-01-21", "close": 1.73, "volume": 538951.0}, {"date": "2020-01-22", "close": 1.72, "volume": 672602.0}, {"date": "2020-01-23", "close": 1.6, "volume": 536599.0}, {"date": "2020-01-24", "close": 1.57, "volume": 1010227.0}, {"date": "2020-01-27", "close": 1.47, "volume": 329608.0}, {"date": "2020-01-28", "close": 1.43, "volume": 750962.0}, {"date": "2020-01-29", "close": 1.36, "volume": 523823.0}, {"date": "2020-01-30", "close": 1.32, "volume": 543374.0}, {"date": "2020-01-31", "close": 1.24, "volume": 499833.0}, {"date": "2020-02-03", "close": 1.28, "volume": 384006.0}, {"date": "2020-02-04", "close": 1.37, "volume": 727347.0}, {"date": "2020-02-05", "close": 1.39, "volume": 816281.0}, {"date": "2020-02-06", "close": 1.36, "volume": 2152384.0}, {"date": "2020-02-07", "close": 1.28, "volume": 327875.0}, {"date": "2020-02-10", "close": 1.27, "volume": 192879.0}, {"date": "2020-02-11", "close": 1.37, "volume": 444733.0}, {"date": "2020-02-12", "close": 1.38, "volume": 481952.0}, {"date": "2020-02-13", "close": 1.38, "volume": 237550.0}, {"date": "2020-02-14", "close": 1.35, "volume": 290900.0}, {"date": "2020-02-18", "close": 1.33, "volume": 2033114.0}, {"date": "2020-02-19", "close": 1.29, "volume": 272838.0}, {"date": "2020-02-20", "close": 1.34, "volume": 2900026.0}, {"date": "2020-02-21", "close": 1.45, "volume": 399296.0}, {"date": "2020-02-24", "close": 1.43, "volume": 461263.0}, {"date": "2020-02-25", "close": 1.37, "volume": 1484141.0}, {"date": "2020-02-26", "close": 1.23, "volume": 767143.0}, {"date": "2020-02-27", "close": 1.14, "volume": 1316641.0}, {"date": "2020-02-28", "close": 1.14, "volume": 845733.0}, {"date": "2020-03-02", "close": 1.26, "volume": 386544.0}, {"date": "2020-03-03", "close": 1.15, "volume": 289893.0}, {"date": "2020-03-04", "close": 1.24, "volume": 280538.0}, {"date": "2020-03-05", "close": 1.15, "volume": 242951.0}, {"date": "2020-03-06", "close": 1.11, "volume": 196711.0}, {"date": "2020-03-09", "close": 0.9903, "volume": 355606.0}, {"date": "2020-03-10", "close": 1.03, "volume": 377066.0}, {"date": "2020-03-11", "close": 1.06, "volume": 558519.0}, {"date": "2020-03-12", "close": 1.04, "volume": 768715.0}, {"date": "2020-03-13", "close": 0.9276, "volume": 337499.0}, {"date": "2020-03-16", "close": 0.8748, "volume": 272923.0}, {"date": "2020-03-17", "close": 0.9153, "volume": 315083.0}, {"date": "2020-03-18", "close": 0.7501, "volume": 258376.0}, {"date": "2020-03-19", "close": 0.825, "volume": 325069.0}, {"date": "2020-03-20", "close": 0.9, "volume": 959737.0}, {"date": "2020-03-23", "close": 0.9134, "volume": 210302.0}, {"date": "2020-03-24", "close": 1.0, "volume": 193697.0}, {"date": "2020-03-25", "close": 1.09, "volume": 333780.0}, {"date": "2020-03-26", "close": 1.17, "volume": 225494.0}, {"date": "2020-03-27", "close": 1.13, "volume": 114221.0}, {"date": "2020-03-30", "close": 1.02, "volume": 233812.0}, {"date": "2020-03-31", "close": 1.04, "volume": 249591.0}, {"date": "2020-04-01", "close": 1.04, "volume": 216062.0}, {"date": "2020-04-02", "close": 1.11, "volume": 203439.0}, {"date": "2020-04-03", "close": 1.1, "volume": 568011.0}, {"date": "2020-04-06", "close": 1.15, "volume": 232532.0}, {"date": "2020-04-07", "close": 1.12, "volume": 174897.0}, {"date": "2020-04-08", "close": 1.15, "volume": 302413.0}, {"date": "2020-04-09", "close": 1.15, "volume": 282464.0}, {"date": "2020-04-13", "close": 1.29, "volume": 148157.0}, {"date": "2020-04-14", "close": 1.27, "volume": 403240.0}, {"date": "2020-04-15", "close": 1.25, "volume": 117029.0}, {"date": "2020-04-16", "close": 1.22, "volume": 286682.0}, {"date": "2020-04-17", "close": 1.2, "volume": 202065.0}, {"date": "2020-04-20", "close": 1.14, "volume": 255850.0}, {"date": "2020-04-21", "close": 1.1, "volume": 183798.0}, {"date": "2020-04-22", "close": 1.1, "volume": 100418.0}, {"date": "2020-04-23", "close": 1.04, "volume": 200081.0}, {"date": "2020-04-24", "close": 1.08, "volume": 232769.0}, {"date": "2020-04-27", "close": 1.21, "volume": 207851.0}, {"date": "2020-04-28", "close": 1.24, "volume": 217794.0}, {"date": "2020-04-29", "close": 1.38, "volume": 339425.0}, {"date": "2020-04-30", "close": 1.33, "volume": 259233.0}, {"date": "2020-05-01", "close": 1.24, "volume": 185342.0}, {"date": "2020-05-04", "close": 1.25, "volume": 248796.0}, {"date": "2020-05-05", "close": 1.3, "volume": 135346.0}, {"date": "2020-05-06", "close": 1.26, "volume": 113568.0}, {"date": "2020-05-07", "close": 1.37, "volume": 157404.0}, {"date": "2020-05-08", "close": 1.42, "volume": 246838.0}, {"date": "2020-05-11", "close": 1.44, "volume": 279086.0}, {"date": "2020-05-12", "close": 1.39, "volume": 204962.0}, {"date": "2020-05-13", "close": 1.31, "volume": 218061.0}, {"date": "2020-05-14", "close": 1.3, "volume": 173423.0}, {"date": "2020-05-15", "close": 1.29, "volume": 166635.0}, {"date": "2020-05-18", "close": 1.3, "volume": 215596.0}, {"date": "2020-05-19", "close": 1.28, "volume": 366004.0}, {"date": "2020-05-20", "close": 1.28, "volume": 236700.0}, {"date": "2020-05-21", "close": 1.24, "volume": 174662.0}, {"date": "2020-05-22", "close": 1.23, "volume": 149458.0}, {"date": "2020-05-26", "close": 1.32, "volume": 202751.0}, {"date": "2020-05-27", "close": 1.34, "volume": 151663.0}, {"date": "2020-05-28", "close": 1.34, "volume": 181060.0}, {"date": "2020-05-29", "close": 1.41, "volume": 245260.0}, {"date": "2020-06-01", "close": 1.32, "volume": 174129.0}, {"date": "2020-06-02", "close": 1.46, "volume": 1062989.0}, {"date": "2020-06-03", "close": 1.435, "volume": 790771.0}, {"date": "2020-06-04", "close": 1.41, "volume": 250589.0}, {"date": "2020-06-05", "close": 1.43, "volume": 407405.0}, {"date": "2020-06-08", "close": 1.45, "volume": 271496.0}, {"date": "2020-06-09", "close": 1.585, "volume": 338541.0}, {"date": "2020-06-10", "close": 1.58, "volume": 281710.0}, {"date": "2020-06-11", "close": 1.41, "volume": 441488.0}, {"date": "2020-06-12", "close": 1.4, "volume": 235707.0}, {"date": "2020-06-15", "close": 1.45, "volume": 170652.0}, {"date": "2020-06-16", "close": 1.48, "volume": 103093.0}, {"date": "2020-06-17", "close": 1.725, "volume": 8767657.0}, {"date": "2020-06-18", "close": 1.64, "volume": 1058410.0}, {"date": "2020-06-19", "close": 1.62, "volume": 625933.0}, {"date": "2020-06-22", "close": 1.53, "volume": 852870.0}, {"date": "2020-06-23", "close": 1.7, "volume": 717472.0}, {"date": "2020-06-24", "close": 1.57, "volume": 598420.0}, {"date": "2020-06-25", "close": 1.52, "volume": 522462.0}, {"date": "2020-06-26", "close": 1.48, "volume": 3496944.0}, {"date": "2020-06-29", "close": 1.6, "volume": 391682.0}, {"date": "2020-06-30", "close": 1.62, "volume": 256649.0}, {"date": "2020-07-01", "close": 1.65, "volume": 223479.0}, {"date": "2020-07-02", "close": 1.5, "volume": 396553.0}, {"date": "2020-07-06", "close": 1.68, "volume": 509700.0}, {"date": "2020-07-07", "close": 1.77, "volume": 1291150.0}, {"date": "2020-07-08", "close": 1.74, "volume": 541257.0}, {"date": "2020-07-09", "close": 1.8, "volume": 447777.0}, {"date": "2020-07-10", "close": 1.98, "volume": 1267568.0}, {"date": "2020-07-13", "close": 1.99, "volume": 758934.0}, {"date": "2020-07-14", "close": 2.0, "volume": 404897.0}, {"date": "2020-07-15", "close": 2.03, "volume": 418889.0}, {"date": "2020-07-16", "close": 2.0, "volume": 343615.0}, {"date": "2020-07-17", "close": 2.21, "volume": 1093162.0}, {"date": "2020-07-20", "close": 2.45, "volume": 6899274.0}, {"date": "2020-07-21", "close": 2.3, "volume": 1014447.0}, {"date": "2020-07-22", "close": 2.32, "volume": 778665.0}, {"date": "2020-07-23", "close": 2.24, "volume": 538569.0}, {"date": "2020-07-24", "close": 2.15, "volume": 645287.0}, {"date": "2020-07-27", "close": 2.2, "volume": 538098.0}, {"date": "2020-07-28", "close": 2.12, "volume": 574895.0}, {"date": "2020-07-29", "close": 2.17, "volume": 627517.0}, {"date": "2020-07-30", "close": 2.26, "volume": 586439.0}, {"date": "2020-07-31", "close": 2.15, "volume": 385918.0}, {"date": "2020-08-03", "close": 2.13, "volume": 418318.0}, {"date": "2020-08-04", "close": 2.2, "volume": 257046.0}, {"date": "2020-08-05", "close": 2.15, "volume": 272444.0}, {"date": "2020-08-06", "close": 1.95, "volume": 621630.0}, {"date": "2020-08-07", "close": 2.1, "volume": 469181.0}, {"date": "2020-08-10", "close": 2.17, "volume": 522566.0}, {"date": "2020-08-11", "close": 2.28, "volume": 2498505.0}, {"date": "2020-08-12", "close": 2.2, "volume": 524414.0}, {"date": "2020-08-13", "close": 2.16, "volume": 431243.0}, {"date": "2020-08-14", "close": 2.46, "volume": 594886.0}, {"date": "2020-08-17", "close": 2.37, "volume": 405596.0}, {"date": "2020-08-18", "close": 2.4, "volume": 257260.0}, {"date": "2020-08-19", "close": 2.47, "volume": 554398.0}, {"date": "2020-08-20", "close": 2.71, "volume": 899114.0}, {"date": "2020-08-21", "close": 2.55, "volume": 567459.0}, {"date": "2020-08-24", "close": 2.47, "volume": 455211.0}, {"date": "2020-08-25", "close": 2.4, "volume": 247615.0}, {"date": "2020-08-26", "close": 2.4, "volume": 359871.0}, {"date": "2020-08-27", "close": 2.4, "volume": 271984.0}, {"date": "2020-08-28", "close": 2.55, "volume": 318962.0}, {"date": "2020-08-31", "close": 2.46, "volume": 362803.0}, {"date": "2020-09-01", "close": 2.33, "volume": 355886.0}, {"date": "2020-09-02", "close": 2.35, "volume": 426388.0}, {"date": "2020-09-03", "close": 2.22, "volume": 185510.0}, {"date": "2020-09-04", "close": 2.14, "volume": 427091.0}, {"date": "2020-09-08", "close": 2.03, "volume": 218531.0}, {"date": "2020-09-09", "close": 2.15, "volume": 191736.0}, {"date": "2020-09-10", "close": 2.19, "volume": 95340.0}, {"date": "2020-09-11", "close": 2.16, "volume": 195978.0}, {"date": "2020-09-14", "close": 2.23, "volume": 99385.0}, {"date": "2020-09-15", "close": 2.35, "volume": 255824.0}, {"date": "2020-09-16", "close": 2.39, "volume": 187458.0}, {"date": "2020-09-17", "close": 2.54, "volume": 278512.0}, {"date": "2020-09-18", "close": 2.53, "volume": 710209.0}, {"date": "2020-09-21", "close": 2.49, "volume": 97713.0}, {"date": "2020-09-22", "close": 2.5, "volume": 105766.0}, {"date": "2020-09-23", "close": 2.36, "volume": 150993.0}, {"date": "2020-09-24", "close": 2.4, "volume": 167844.0}, {"date": "2020-09-25", "close": 2.46, "volume": 195951.0}, {"date": "2020-09-28", "close": 2.57, "volume": 201504.0}, {"date": "2020-09-29", "close": 2.56, "volume": 259996.0}, {"date": "2020-09-30", "close": 2.57, "volume": 153315.0}, {"date": "2020-10-01", "close": 2.65, "volume": 208323.0}, {"date": "2020-10-02", "close": 2.96, "volume": 1267410.0}, {"date": "2020-10-05", "close": 3.35, "volume": 907327.0}, {"date": "2020-10-06", "close": 3.32, "volume": 640848.0}, {"date": "2020-10-07", "close": 3.75, "volume": 789482.0}, {"date": "2020-10-08", "close": 4.15, "volume": 1281085.0}, {"date": "2020-10-09", "close": 4.75, "volume": 4151744.0}, {"date": "2020-10-12", "close": 4.05, "volume": 1226823.0}, {"date": "2020-10-13", "close": 4.15, "volume": 396264.0}, {"date": "2020-10-14", "close": 4.0, "volume": 317314.0}, {"date": "2020-10-15", "close": 3.96, "volume": 143066.0}, {"date": "2020-10-16", "close": 4.31, "volume": 448597.0}, {"date": "2020-10-19", "close": 4.51, "volume": 510574.0}, {"date": "2020-10-20", "close": 4.52, "volume": 463012.0}, {"date": "2020-10-21", "close": 4.25, "volume": 420094.0}, {"date": "2020-10-22", "close": 4.25, "volume": 138166.0}, {"date": "2020-10-23", "close": 4.3, "volume": 101139.0}, {"date": "2020-10-26", "close": 4.1, "volume": 280461.0}, {"date": "2020-10-27", "close": 4.02, "volume": 101381.0}, {"date": "2020-10-28", "close": 3.82, "volume": 304364.0}, {"date": "2020-10-29", "close": 3.83, "volume": 117292.0}, {"date": "2020-10-30", "close": 3.84, "volume": 236446.0}, {"date": "2020-11-02", "close": 3.75, "volume": 180970.0}, {"date": "2020-11-03", "close": 3.71, "volume": 152662.0}, {"date": "2020-11-04", "close": 3.95, "volume": 336184.0}, {"date": "2020-11-05", "close": 3.97, "volume": 196930.0}, {"date": "2020-11-06", "close": 4.12, "volume": 222450.0}, {"date": "2020-11-09", "close": 3.99, "volume": 541824.0}, {"date": "2020-11-10", "close": 3.75, "volume": 239017.0}, {"date": "2020-11-11", "close": 3.67, "volume": 146466.0}, {"date": "2020-11-12", "close": 3.77, "volume": 247833.0}, {"date": "2020-11-13", "close": 3.64, "volume": 251318.0}, {"date": "2020-11-16", "close": 3.19, "volume": 723526.0}, {"date": "2020-11-17", "close": 3.26, "volume": 172600.0}, {"date": "2020-11-18", "close": 3.2, "volume": 172107.0}, {"date": "2020-11-19", "close": 3.09, "volume": 250284.0}, {"date": "2020-11-20", "close": 3.09, "volume": 266093.0}, {"date": "2020-11-23", "close": 3.12, "volume": 560132.0}, {"date": "2020-11-24", "close": 3.33, "volume": 570657.0}, {"date": "2020-11-25", "close": 3.31, "volume": 338636.0}, {"date": "2020-11-27", "close": 3.32, "volume": 194971.0}, {"date": "2020-11-30", "close": 3.34, "volume": 210518.0}, {"date": "2020-12-01", "close": 3.52, "volume": 560429.0}, {"date": "2020-12-02", "close": 3.47, "volume": 320037.0}, {"date": "2020-12-03", "close": 3.57, "volume": 181775.0}, {"date": "2020-12-04", "close": 3.74, "volume": 564957.0}, {"date": "2020-12-07", "close": 4.1, "volume": 503544.0}, {"date": "2020-12-08", "close": 3.88, "volume": 319028.0}, {"date": "2020-12-09", "close": 3.69, "volume": 301523.0}, {"date": "2020-12-10", "close": 3.79, "volume": 137583.0}, {"date": "2020-12-11", "close": 3.93, "volume": 303191.0}, {"date": "2020-12-14", "close": 3.93, "volume": 237687.0}, {"date": "2020-12-15", "close": 4.59, "volume": 850957.0}, {"date": "2020-12-16", "close": 5.01, "volume": 11245430.0}, {"date": "2020-12-17", "close": 5.24, "volume": 973244.0}, {"date": "2020-12-18", "close": 5.52, "volume": 702839.0}, {"date": "2020-12-21", "close": 6.04, "volume": 1017920.0}, {"date": "2020-12-22", "close": 7.01, "volume": 1806228.0}, {"date": "2020-12-23", "close": 7.58, "volume": 1133639.0}, {"date": "2020-12-24", "close": 7.61, "volume": 586081.0}, {"date": "2020-12-28", "close": 6.72, "volume": 866841.0}, {"date": "2020-12-29", "close": 6.54, "volume": 507250.0}, {"date": "2020-12-30", "close": 6.62, "volume": 408943.0}, {"date": "2020-12-31", "close": 6.47, "volume": 373965.0}, {"date": "2021-01-04", "close": 6.48, "volume": 421429.0}, {"date": "2021-01-05", "close": 6.55, "volume": 376166.0}, {"date": "2021-01-06", "close": 6.41, "volume": 564339.0}, {"date": "2021-01-07", "close": 6.49, "volume": 626130.0}, {"date": "2021-01-08", "close": 6.19, "volume": 346896.0}, {"date": "2021-01-11", "close": 6.32, "volume": 220938.0}, {"date": "2021-01-12", "close": 6.08, "volume": 466384.0}, {"date": "2021-01-13", "close": 5.86, "volume": 441340.0}, {"date": "2021-01-14", "close": 6.1, "volume": 241906.0}, {"date": "2021-01-15", "close": 5.88, "volume": 295177.0}, {"date": "2021-01-19", "close": 18.83, "volume": 114362200.0}, {"date": "2021-01-20", "close": 17.97, "volume": 20419640.0}, {"date": "2021-01-21", "close": 18.04, "volume": 3061690.0}, {"date": "2021-01-22", "close": 18.22, "volume": 1394749.0}, {"date": "2021-01-25", "close": 17.64, "volume": 1514179.0}, {"date": "2021-01-26", "close": 17.48, "volume": 806879.0}, {"date": "2021-01-27", "close": 18.44, "volume": 1536010.0}, {"date": "2021-01-28", "close": 19.52, "volume": 2446926.0}, {"date": "2021-01-29", "close": 20.75, "volume": 801213.0}, {"date": "2021-02-01", "close": 21.35, "volume": 1066304.0}, {"date": "2021-02-02", "close": 20.73, "volume": 974423.0}, {"date": "2021-02-03", "close": 21.5, "volume": 728749.0}, {"date": "2021-02-04", "close": 21.56, "volume": 1462525.0}, {"date": "2021-02-05", "close": 20.77, "volume": 2716665.0}, {"date": "2021-02-08", "close": 20.95, "volume": 563730.0}, {"date": "2021-02-09", "close": 21.5, "volume": 1093577.0}, {"date": "2021-02-10", "close": 22.93, "volume": 797410.0}, {"date": "2021-02-11", "close": 23.27, "volume": 592702.0}, {"date": "2021-02-12", "close": 24.21, "volume": 639920.0}, {"date": "2021-02-16", "close": 23.93, "volume": 590527.0}, {"date": "2021-02-17", "close": 23.86, "volume": 490814.0}, {"date": "2021-02-18", "close": 22.6, "volume": 580355.0}, {"date": "2021-02-19", "close": 21.2, "volume": 766543.0}, {"date": "2021-02-22", "close": 23.03, "volume": 3126409.0}, {"date": "2021-02-23", "close": 21.02, "volume": 982385.0}, {"date": "2021-02-24", "close": 20.67, "volume": 580481.0}, {"date": "2021-02-25", "close": 21.22, "volume": 507320.0}, {"date": "2021-02-26", "close": 22.28, "volume": 542440.0}, {"date": "2021-03-01", "close": 24.06, "volume": 443051.0}, {"date": "2021-03-02", "close": 23.25, "volume": 214383.0}, {"date": "2021-03-03", "close": 21.98, "volume": 359388.0}, {"date": "2021-03-04", "close": 21.14, "volume": 549270.0}, {"date": "2021-03-05", "close": 21.31, "volume": 605975.0}, {"date": "2021-03-08", "close": 21.24, "volume": 349548.0}, {"date": "2021-03-09", "close": 22.47, "volume": 400112.0}, {"date": "2021-03-10", "close": 22.82, "volume": 362140.0}, {"date": "2021-03-11", "close": 24.4, "volume": 497538.0}, {"date": "2021-03-12", "close": 25.21, "volume": 492144.0}, {"date": "2021-03-15", "close": 23.94, "volume": 744807.0}, {"date": "2021-03-16", "close": 23.76, "volume": 395241.0}, {"date": "2021-03-17", "close": 23.92, "volume": 499115.0}, {"date": "2021-03-18", "close": 24.94, "volume": 500708.0}, {"date": "2021-03-19", "close": 26.79, "volume": 1329610.0}, {"date": "2021-03-22", "close": 27.73, "volume": 618024.0}, {"date": "2021-03-23", "close": 25.33, "volume": 738924.0}, {"date": "2021-03-24", "close": 22.52, "volume": 782141.0}, {"date": "2021-03-25", "close": 23.97, "volume": 883090.0}, {"date": "2021-03-26", "close": 23.02, "volume": 662749.0}, {"date": "2021-03-29", "close": 22.52, "volume": 622386.0}, {"date": "2021-03-30", "close": 23.58, "volume": 561512.0}, {"date": "2021-03-31", "close": 25.2, "volume": 1685190.0}, {"date": "2021-04-01", "close": 26.5, "volume": 1475480.0}, {"date": "2021-04-05", "close": 28.05, "volume": 1082012.0}, {"date": "2021-04-06", "close": 28.98, "volume": 569047.0}, {"date": "2021-04-07", "close": 29.6, "volume": 510675.0}, {"date": "2021-04-08", "close": 29.09, "volume": 536474.0}, {"date": "2021-04-09", "close": 28.96, "volume": 416129.0}, {"date": "2021-04-12", "close": 27.46, "volume": 570638.0}, {"date": "2021-04-13", "close": 26.46, "volume": 714640.0}, {"date": "2021-04-14", "close": 27.82, "volume": 487377.0}, {"date": "2021-04-15", "close": 27.03, "volume": 834523.0}, {"date": "2021-04-16", "close": 26.68, "volume": 495458.0}, {"date": "2021-04-19", "close": 26.02, "volume": 590815.0}, {"date": "2021-04-20", "close": 26.46, "volume": 328201.0}, {"date": "2021-04-21", "close": 27.2, "volume": 509940.0}, {"date": "2021-04-22", "close": 26.77, "volume": 516295.0}, {"date": "2021-04-23", "close": 26.71, "volume": 365719.0}, {"date": "2021-04-26", "close": 26.06, "volume": 611341.0}, {"date": "2021-04-27", "close": 24.62, "volume": 613861.0}, {"date": "2021-04-28", "close": 25.14, "volume": 447504.0}, {"date": "2021-04-29", "close": 24.94, "volume": 375150.0}, {"date": "2021-04-30", "close": 23.85, "volume": 690016.0}, {"date": "2021-05-03", "close": 24.92, "volume": 782818.0}, {"date": "2021-05-04", "close": 23.67, "volume": 630970.0}, {"date": "2021-05-05", "close": 24.14, "volume": 412047.0}, {"date": "2021-05-06", "close": 23.83, "volume": 505082.0}, {"date": "2021-05-07", "close": 22.95, "volume": 444679.0}, {"date": "2021-05-10", "close": 23.31, "volume": 425121.0}, {"date": "2021-05-11", "close": 22.39, "volume": 876512.0}, {"date": "2021-05-12", "close": 21.77, "volume": 653432.0}, {"date": "2021-05-13", "close": 21.24, "volume": 359801.0}, {"date": "2021-05-14", "close": 21.19, "volume": 606644.0}, {"date": "2021-05-17", "close": 21.65, "volume": 341246.0}, {"date": "2021-05-18", "close": 21.73, "volume": 506517.0}, {"date": "2021-05-19", "close": 22.97, "volume": 424642.0}, {"date": "2021-05-20", "close": 22.75, "volume": 376504.0}, {"date": "2021-05-21", "close": 22.56, "volume": 296480.0}, {"date": "2021-05-24", "close": 22.33, "volume": 345549.0}, {"date": "2021-05-25", "close": 21.74, "volume": 308879.0}, {"date": "2021-05-26", "close": 21.03, "volume": 536917.0}, {"date": "2021-05-27", "close": 21.61, "volume": 1382167.0}, {"date": "2021-05-28", "close": 22.24, "volume": 316549.0}, {"date": "2021-06-01", "close": 23.64, "volume": 482184.0}, {"date": "2021-06-02", "close": 21.74, "volume": 1031844.0}, {"date": "2021-06-03", "close": 21.9, "volume": 535993.0}, {"date": "2021-06-04", "close": 21.73, "volume": 252880.0}, {"date": "2021-06-07", "close": 22.38, "volume": 468915.0}, {"date": "2021-06-08", "close": 18.76, "volume": 2399208.0}, {"date": "2021-06-09", "close": 17.765, "volume": 1640103.0}, {"date": "2021-06-10", "close": 19.65, "volume": 3254834.0}, {"date": "2021-06-11", "close": 18.38, "volume": 955319.0}, {"date": "2021-06-14", "close": 17.83, "volume": 701281.0}, {"date": "2021-06-15", "close": 17.81, "volume": 972864.0}, {"date": "2021-06-16", "close": 17.99, "volume": 695502.0}, {"date": "2021-06-17", "close": 18.16, "volume": 651678.0}, {"date": "2021-06-18", "close": 18.29, "volume": 667077.0}, {"date": "2021-06-21", "close": 17.91, "volume": 492534.0}, {"date": "2021-06-22", "close": 17.98, "volume": 1230662.0}, {"date": "2021-06-23", "close": 17.23, "volume": 687101.0}, {"date": "2021-06-24", "close": 17.08, "volume": 844424.0}, {"date": "2021-06-25", "close": 17.79, "volume": 6175743.0}, {"date": "2021-06-28", "close": 17.9, "volume": 855451.0}, {"date": "2021-06-29", "close": 17.16, "volume": 559777.0}, {"date": "2021-06-30", "close": 17.56, "volume": 1807509.0}, {"date": "2021-07-01", "close": 17.21, "volume": 768089.0}, {"date": "2021-07-02", "close": 17.07, "volume": 354880.0}, {"date": "2021-07-06", "close": 16.88, "volume": 459600.0}, {"date": "2021-07-07", "close": 17.23, "volume": 532901.0}, {"date": "2021-07-08", "close": 17.66, "volume": 533300.0}, {"date": "2021-07-09", "close": 17.59, "volume": 278726.0}, {"date": "2021-07-12", "close": 17.71, "volume": 714849.0}, {"date": "2021-07-13", "close": 16.85, "volume": 388523.0}, {"date": "2021-07-14", "close": 15.97, "volume": 567978.0}, {"date": "2021-07-15", "close": 15.12, "volume": 835401.0}, {"date": "2021-07-16", "close": 14.49, "volume": 621304.0}, {"date": "2021-07-19", "close": 14.2, "volume": 565837.0}, {"date": "2021-07-20", "close": 15.0, "volume": 521473.0}, {"date": "2021-07-21", "close": 15.76, "volume": 305722.0}, {"date": "2021-07-22", "close": 15.61, "volume": 187767.0}, {"date": "2021-07-23", "close": 15.7, "volume": 317975.0}, {"date": "2021-07-26", "close": 15.12, "volume": 317858.0}, {"date": "2021-07-27", "close": 14.74, "volume": 566260.0}, {"date": "2021-07-28", "close": 15.34, "volume": 180976.0}, {"date": "2021-07-29", "close": 15.4, "volume": 250489.0}, {"date": "2021-07-30", "close": 14.93, "volume": 398129.0}, {"date": "2021-08-02", "close": 15.08, "volume": 415696.0}, {"date": "2021-08-03", "close": 14.91, "volume": 286295.0}, {"date": "2021-08-04", "close": 14.31, "volume": 585443.0}, {"date": "2021-08-05", "close": 14.76, "volume": 280282.0}, {"date": "2021-08-06", "close": 14.9, "volume": 426638.0}, {"date": "2021-08-09", "close": 14.6, "volume": 343718.0}, {"date": "2021-08-10", "close": 14.51, "volume": 298161.0}, {"date": "2021-08-11", "close": 14.7, "volume": 327033.0}, {"date": "2021-08-12", "close": 15.11, "volume": 340420.0}, {"date": "2021-08-13", "close": 14.72, "volume": 248026.0}, {"date": "2021-08-16", "close": 13.67, "volume": 342459.0}, {"date": "2021-08-17", "close": 13.39, "volume": 408970.0}, {"date": "2021-08-18", "close": 13.38, "volume": 220810.0}, {"date": "2021-08-19", "close": 13.45, "volume": 378373.0}, {"date": "2021-08-20", "close": 13.78, "volume": 201473.0}, {"date": "2021-08-23", "close": 14.43, "volume": 276820.0}, {"date": "2021-08-24", "close": 14.65, "volume": 299651.0}, {"date": "2021-08-25", "close": 14.83, "volume": 184513.0}, {"date": "2021-08-26", "close": 14.29, "volume": 258314.0}, {"date": "2021-08-27", "close": 15.69, "volume": 313599.0}, {"date": "2021-08-30", "close": 15.4, "volume": 212793.0}, {"date": "2021-08-31", "close": 16.21, "volume": 368496.0}, {"date": "2021-09-01", "close": 17.22, "volume": 991055.0}, {"date": "2021-09-02", "close": 17.6, "volume": 534827.0}, {"date": "2021-09-03", "close": 17.34, "volume": 376132.0}, {"date": "2021-09-07", "close": 17.1, "volume": 429892.0}, {"date": "2021-09-08", "close": 16.84, "volume": 232633.0}, {"date": "2021-09-09", "close": 17.57, "volume": 544172.0}, {"date": "2021-09-10", "close": 17.64, "volume": 729811.0}, {"date": "2021-09-13", "close": 17.79, "volume": 504789.0}, {"date": "2021-09-14", "close": 17.09, "volume": 431790.0}, {"date": "2021-09-15", "close": 17.71, "volume": 305384.0}, {"date": "2021-09-16", "close": 17.46, "volume": 330561.0}, {"date": "2021-09-17", "close": 18.16, "volume": 1490321.0}, {"date": "2021-09-20", "close": 16.9, "volume": 632414.0}, {"date": "2021-09-21", "close": 16.95, "volume": 302789.0}, {"date": "2021-09-22", "close": 17.33, "volume": 251546.0}, {"date": "2021-09-23", "close": 18.01, "volume": 341473.0}, {"date": "2021-09-24", "close": 18.07, "volume": 463387.0}, {"date": "2021-09-27", "close": 18.8, "volume": 743349.0}, {"date": "2021-09-28", "close": 18.08, "volume": 667577.0}, {"date": "2021-09-29", "close": 18.0, "volume": 452536.0}, {"date": "2021-09-30", "close": 18.0, "volume": 1174585.0}, {"date": "2021-10-01", "close": 17.35, "volume": 520233.0}, {"date": "2021-10-04", "close": 17.16, "volume": 458814.0}, {"date": "2021-10-05", "close": 17.1, "volume": 666869.0}, {"date": "2021-10-06", "close": 17.2, "volume": 462368.0}, {"date": "2021-10-07", "close": 18.36, "volume": 316343.0}, {"date": "2021-10-08", "close": 17.95, "volume": 268503.0}, {"date": "2021-10-11", "close": 17.6, "volume": 175013.0}, {"date": "2021-10-12", "close": 17.57, "volume": 157880.0}, {"date": "2021-10-13", "close": 17.18, "volume": 192496.0}, {"date": "2021-10-14", "close": 17.25, "volume": 366627.0}, {"date": "2021-10-15", "close": 16.81, "volume": 563333.0}, {"date": "2021-10-18", "close": 16.03, "volume": 394619.0}, {"date": "2021-10-19", "close": 16.09, "volume": 490443.0}, {"date": "2021-10-20", "close": 16.11, "volume": 570230.0}, {"date": "2021-10-21", "close": 16.09, "volume": 170533.0}, {"date": "2021-10-22", "close": 16.35, "volume": 331343.0}, {"date": "2021-10-25", "close": 16.19, "volume": 271802.0}, {"date": "2021-10-26", "close": 15.96, "volume": 247435.0}, {"date": "2021-10-27", "close": 16.0, "volume": 252288.0}, {"date": "2021-10-28", "close": 16.73, "volume": 191313.0}, {"date": "2021-10-29", "close": 17.35, "volume": 267777.0}, {"date": "2021-11-01", "close": 18.49, "volume": 413287.0}, {"date": "2021-11-02", "close": 16.48, "volume": 796625.0}, {"date": "2021-11-03", "close": 16.2, "volume": 721256.0}, {"date": "2021-11-04", "close": 16.84, "volume": 414439.0}, {"date": "2021-11-05", "close": 16.46, "volume": 385674.0}, {"date": "2021-11-08", "close": 16.7, "volume": 323881.0}, {"date": "2021-11-09", "close": 15.55, "volume": 452223.0}, {"date": "2021-11-10", "close": 15.86, "volume": 261788.0}, {"date": "2021-11-11", "close": 15.25, "volume": 606663.0}, {"date": "2021-11-12", "close": 14.91, "volume": 305672.0}, {"date": "2021-11-15", "close": 14.54, "volume": 265961.0}, {"date": "2021-11-16", "close": 14.18, "volume": 298576.0}, {"date": "2021-11-17", "close": 13.82, "volume": 415785.0}, {"date": "2021-11-18", "close": 13.48, "volume": 366357.0}, {"date": "2021-11-19", "close": 13.79, "volume": 534479.0}, {"date": "2021-11-22", "close": 13.59, "volume": 355326.0}, {"date": "2021-11-23", "close": 12.76, "volume": 703137.0}, {"date": "2021-11-24", "close": 13.4, "volume": 245338.0}, {"date": "2021-11-26", "close": 12.62, "volume": 216150.0}, {"date": "2021-11-29", "close": 12.27, "volume": 254207.0}, {"date": "2021-11-30", "close": 12.8, "volume": 840007.0}, {"date": "2021-12-01", "close": 12.51, "volume": 601522.0}, {"date": "2021-12-02", "close": 12.69, "volume": 285887.0}, {"date": "2021-12-03", "close": 12.5, "volume": 548743.0}, {"date": "2021-12-06", "close": 12.64, "volume": 581255.0}, {"date": "2021-12-07", "close": 13.22, "volume": 300386.0}, {"date": "2021-12-08", "close": 13.68, "volume": 303201.0}, {"date": "2021-12-09", "close": 13.49, "volume": 386917.0}, {"date": "2021-12-10", "close": 13.2, "volume": 380906.0}, {"date": "2021-12-13", "close": 14.03, "volume": 439611.0}, {"date": "2021-12-14", "close": 13.19, "volume": 323399.0}, {"date": "2021-12-15", "close": 13.71, "volume": 411473.0}, {"date": "2021-12-16", "close": 13.54, "volume": 226937.0}, {"date": "2021-12-17", "close": 13.98, "volume": 951309.0}, {"date": "2021-12-20", "close": 14.27, "volume": 451053.0}, {"date": "2021-12-21", "close": 14.51, "volume": 202446.0}, {"date": "2021-12-22", "close": 15.27, "volume": 246730.0}, {"date": "2021-12-23", "close": 15.44, "volume": 181191.0}, {"date": "2021-12-27", "close": 15.3, "volume": 245627.0}, {"date": "2021-12-28", "close": 14.64, "volume": 160096.0}, {"date": "2021-12-29", "close": 14.51, "volume": 167877.0}, {"date": "2021-12-30", "close": 14.33, "volume": 404776.0}, {"date": "2021-12-31", "close": 14.54, "volume": 616476.0}, {"date": "2022-01-03", "close": 14.59, "volume": 315847.0}, {"date": "2022-01-04", "close": 13.63, "volume": 426690.0}, {"date": "2022-01-05", "close": 13.22, "volume": 369597.0}, {"date": "2022-01-06", "close": 13.15, "volume": 203695.0}, {"date": "2022-01-07", "close": 12.7, "volume": 602191.0}, {"date": "2022-01-10", "close": 12.45, "volume": 570434.0}, {"date": "2022-01-11", "close": 12.86, "volume": 423688.0}, {"date": "2022-01-12", "close": 11.11, "volume": 1579894.0}, {"date": "2022-01-13", "close": 10.87, "volume": 740984.0}, {"date": "2022-01-14", "close": 10.81, "volume": 466028.0}, {"date": "2022-01-18", "close": 10.14, "volume": 521560.0}, {"date": "2022-01-19", "close": 10.14, "volume": 373332.0}, {"date": "2022-01-20", "close": 10.01, "volume": 449336.0}, {"date": "2022-01-21", "close": 9.74, "volume": 494684.0}, {"date": "2022-01-24", "close": 10.17, "volume": 495757.0}, {"date": "2022-01-25", "close": 10.5, "volume": 494113.0}, {"date": "2022-01-26", "close": 10.37, "volume": 419902.0}, {"date": "2022-01-27", "close": 10.1, "volume": 511214.0}, {"date": "2022-01-28", "close": 10.37, "volume": 339558.0}, {"date": "2022-01-31", "close": 10.92, "volume": 456309.0}, {"date": "2022-02-01", "close": 11.58, "volume": 279999.0}, {"date": "2022-02-02", "close": 11.44, "volume": 420379.0}, {"date": "2022-02-03", "close": 10.83, "volume": 565715.0}, {"date": "2022-02-04", "close": 11.23, "volume": 775075.0}, {"date": "2022-02-07", "close": 11.81, "volume": 1175850.0}, {"date": "2022-02-08", "close": 12.16, "volume": 427158.0}, {"date": "2022-02-09", "close": 12.74, "volume": 307622.0}, {"date": "2022-02-10", "close": 12.6, "volume": 854001.0}, {"date": "2022-02-11", "close": 12.71, "volume": 510724.0}, {"date": "2022-02-14", "close": 11.88, "volume": 533961.0}, {"date": "2022-02-15", "close": 12.74, "volume": 209326.0}, {"date": "2022-02-16", "close": 12.77, "volume": 205124.0}, {"date": "2022-02-17", "close": 12.16, "volume": 170050.0}, {"date": "2022-02-18", "close": 13.26, "volume": 690432.0}, {"date": "2022-02-22", "close": 13.4, "volume": 575959.0}, {"date": "2022-02-23", "close": 13.42, "volume": 741821.0}, {"date": "2022-02-24", "close": 14.12, "volume": 506462.0}, {"date": "2022-02-25", "close": 15.34, "volume": 362312.0}, {"date": "2022-02-28", "close": 14.9, "volume": 565083.0}, {"date": "2022-03-01", "close": 14.94, "volume": 320673.0}, {"date": "2022-03-02", "close": 15.61, "volume": 225965.0}, {"date": "2022-03-03", "close": 15.37, "volume": 195357.0}, {"date": "2022-03-04", "close": 15.81, "volume": 237239.0}, {"date": "2022-03-07", "close": 16.62, "volume": 398271.0}, {"date": "2022-03-08", "close": 15.85, "volume": 455471.0}, {"date": "2022-03-09", "close": 16.0, "volume": 839624.0}, {"date": "2022-03-10", "close": 16.0, "volume": 326767.0}, {"date": "2022-03-11", "close": 15.81, "volume": 244732.0}, {"date": "2022-03-14", "close": 14.4, "volume": 598947.0}, {"date": "2022-03-15", "close": 15.2, "volume": 515523.0}, {"date": "2022-03-16", "close": 15.84, "volume": 382724.0}, {"date": "2022-03-17", "close": 15.95, "volume": 461809.0}, {"date": "2022-03-18", "close": 16.89, "volume": 770376.0}, {"date": "2022-03-21", "close": 16.13, "volume": 237821.0}, {"date": "2022-03-22", "close": 17.25, "volume": 281879.0}, {"date": "2022-03-23", "close": 17.27, "volume": 363455.0}, {"date": "2022-03-24", "close": 17.64, "volume": 323469.0}, {"date": "2022-03-25", "close": 17.92, "volume": 287639.0}, {"date": "2022-03-28", "close": 17.64, "volume": 227680.0}, {"date": "2022-03-29", "close": 17.85, "volume": 740710.0}, {"date": "2022-03-30", "close": 17.64, "volume": 392482.0}, {"date": "2022-03-31", "close": 17.24, "volume": 265892.0}, {"date": "2022-04-01", "close": 16.9, "volume": 381359.0}, {"date": "2022-04-04", "close": 17.08, "volume": 370099.0}, {"date": "2022-04-05", "close": 16.77, "volume": 517900.0}, {"date": "2022-04-06", "close": 16.89, "volume": 544664.0}, {"date": "2022-04-07", "close": 16.18, "volume": 225359.0}, {"date": "2022-04-08", "close": 15.41, "volume": 445153.0}, {"date": "2022-04-11", "close": 15.9, "volume": 555088.0}, {"date": "2022-04-12", "close": 15.54, "volume": 248238.0}, {"date": "2022-04-13", "close": 15.68, "volume": 5213443.0}, {"date": "2022-04-14", "close": 17.01, "volume": 358545.0}, {"date": "2022-04-18", "close": 16.1, "volume": 374861.0}, {"date": "2022-04-19", "close": 16.27, "volume": 141719.0}, {"date": "2022-04-20", "close": 15.82, "volume": 215744.0}, {"date": "2022-04-21", "close": 15.05, "volume": 386731.0}, {"date": "2022-04-22", "close": 15.1, "volume": 441649.0}, {"date": "2022-04-25", "close": 15.28, "volume": 262466.0}, {"date": "2022-04-26", "close": 14.07, "volume": 286752.0}, {"date": "2022-04-27", "close": 13.39, "volume": 538078.0}, {"date": "2022-04-28", "close": 12.38, "volume": 332571.0}, {"date": "2022-04-29", "close": 12.32, "volume": 362374.0}, {"date": "2022-05-02", "close": 12.95, "volume": 449478.0}, {"date": "2022-05-03", "close": 13.07, "volume": 225852.0}, {"date": "2022-05-04", "close": 13.12, "volume": 276658.0}, {"date": "2022-05-05", "close": 12.47, "volume": 267024.0}, {"date": "2022-05-06", "close": 11.82, "volume": 351868.0}, {"date": "2022-05-09", "close": 11.15, "volume": 665549.0}, {"date": "2022-05-10", "close": 11.12, "volume": 504567.0}, {"date": "2022-05-11", "close": 10.16, "volume": 617820.0}, {"date": "2022-05-12", "close": 10.18, "volume": 518796.0}, {"date": "2022-05-13", "close": 10.65, "volume": 445231.0}, {"date": "2022-05-16", "close": 11.03, "volume": 370960.0}, {"date": "2022-05-17", "close": 12.32, "volume": 583315.0}, {"date": "2022-05-18", "close": 11.92, "volume": 391321.0}, {"date": "2022-05-19", "close": 12.03, "volume": 538615.0}, {"date": "2022-05-20", "close": 12.11, "volume": 529905.0}, {"date": "2022-05-23", "close": 12.25, "volume": 200032.0}, {"date": "2022-05-24", "close": 11.92, "volume": 289478.0}, {"date": "2022-05-25", "close": 12.08, "volume": 196842.0}, {"date": "2022-05-26", "close": 12.47, "volume": 262694.0}, {"date": "2022-05-27", "close": 13.0, "volume": 337318.0}, {"date": "2022-05-31", "close": 12.79, "volume": 553766.0}, {"date": "2022-06-01", "close": 13.38, "volume": 519182.0}, {"date": "2022-06-02", "close": 14.48, "volume": 524703.0}, {"date": "2022-06-03", "close": 14.76, "volume": 263594.0}, {"date": "2022-06-06", "close": 14.75, "volume": 222828.0}, {"date": "2022-06-07", "close": 15.43, "volume": 331761.0}, {"date": "2022-06-08", "close": 15.47, "volume": 169881.0}, {"date": "2022-06-09", "close": 15.09, "volume": 297524.0}, {"date": "2022-06-10", "close": 14.44, "volume": 230614.0}, {"date": "2022-06-13", "close": 12.94, "volume": 536559.0}, {"date": "2022-06-14", "close": 13.99, "volume": 348626.0}, {"date": "2022-06-15", "close": 14.75, "volume": 442039.0}, {"date": "2022-06-16", "close": 14.8, "volume": 505420.0}, {"date": "2022-06-17", "close": 15.61, "volume": 937686.0}, {"date": "2022-06-21", "close": 15.99, "volume": 338928.0}, {"date": "2022-06-22", "close": 15.47, "volume": 430928.0}, {"date": "2022-06-23", "close": 15.85, "volume": 968033.0}, {"date": "2022-06-24", "close": 14.42, "volume": 1598618.0}, {"date": "2022-06-27", "close": 15.1, "volume": 438545.0}, {"date": "2022-06-28", "close": 14.06, "volume": 284990.0}, {"date": "2022-06-29", "close": 14.36, "volume": 395178.0}, {"date": "2022-06-30", "close": 13.96, "volume": 221225.0}, {"date": "2022-07-01", "close": 13.83, "volume": 214915.0}, {"date": "2022-07-05", "close": 14.73, "volume": 435474.0}, {"date": "2022-07-06", "close": 15.99, "volume": 349041.0}, {"date": "2022-07-07", "close": 16.65, "volume": 245100.0}, {"date": "2022-07-08", "close": 16.34, "volume": 234352.0}, {"date": "2022-07-11", "close": 15.49, "volume": 313473.0}, {"date": "2022-07-12", "close": 15.32, "volume": 298266.0}, {"date": "2022-07-13", "close": 15.84, "volume": 164385.0}, {"date": "2022-07-14", "close": 15.22, "volume": 141654.0}, {"date": "2022-07-15", "close": 15.24, "volume": 193716.0}, {"date": "2022-07-18", "close": 15.07, "volume": 199007.0}, {"date": "2022-07-19", "close": 16.11, "volume": 229073.0}, {"date": "2022-07-20", "close": 16.08, "volume": 334583.0}, {"date": "2022-07-21", "close": 15.9, "volume": 206694.0}, {"date": "2022-07-22", "close": 15.07, "volume": 245799.0}, {"date": "2022-07-25", "close": 15.36, "volume": 188869.0}, {"date": "2022-07-26", "close": 15.28, "volume": 103768.0}, {"date": "2022-07-27", "close": 15.88, "volume": 132834.0}, {"date": "2022-07-28", "close": 15.73, "volume": 264551.0}, {"date": "2022-07-29", "close": 15.41, "volume": 231610.0}, {"date": "2022-08-01", "close": 13.62, "volume": 412442.0}, {"date": "2022-08-02", "close": 14.2, "volume": 257454.0}, {"date": "2022-08-03", "close": 14.4, "volume": 427285.0}, {"date": "2022-08-04", "close": 16.77, "volume": 309026.0}, {"date": "2022-08-05", "close": 18.0, "volume": 376452.0}, {"date": "2022-08-08", "close": 18.0, "volume": 466822.0}, {"date": "2022-08-09", "close": 17.65, "volume": 438710.0}, {"date": "2022-08-10", "close": 16.9, "volume": 282992.0}, {"date": "2022-08-11", "close": 16.8, "volume": 237217.0}, {"date": "2022-08-12", "close": 16.8, "volume": 542934.0}, {"date": "2022-08-15", "close": 16.76, "volume": 421785.0}, {"date": "2022-08-16", "close": 16.88, "volume": 745271.0}, {"date": "2022-08-17", "close": 16.47, "volume": 248681.0}, {"date": "2022-08-18", "close": 16.37, "volume": 390934.0}, {"date": "2022-08-19", "close": 16.53, "volume": 255705.0}, {"date": "2022-08-22", "close": 16.09, "volume": 262190.0}, {"date": "2022-08-23", "close": 17.07, "volume": 334098.0}, {"date": "2022-08-24", "close": 17.31, "volume": 227896.0}, {"date": "2022-08-25", "close": 18.22, "volume": 389077.0}, {"date": "2022-08-26", "close": 16.46, "volume": 338954.0}, {"date": "2022-08-29", "close": 16.59, "volume": 273405.0}, {"date": "2022-08-30", "close": 16.24, "volume": 191409.0}, {"date": "2022-08-31", "close": 15.91, "volume": 331697.0}, {"date": "2022-09-01", "close": 17.22, "volume": 351568.0}, {"date": "2022-09-02", "close": 17.12, "volume": 166403.0}, {"date": "2022-09-06", "close": 15.69, "volume": 304070.0}, {"date": "2022-09-07", "close": 16.21, "volume": 353067.0}, {"date": "2022-09-08", "close": 16.98, "volume": 238409.0}, {"date": "2022-09-09", "close": 16.25, "volume": 225157.0}, {"date": "2022-09-12", "close": 17.29, "volume": 507122.0}, {"date": "2022-09-13", "close": 16.07, "volume": 234976.0}, {"date": "2022-09-14", "close": 15.01, "volume": 322361.0}, {"date": "2022-09-15", "close": 14.39, "volume": 319517.0}, {"date": "2022-09-16", "close": 13.47, "volume": 1797028.0}, {"date": "2022-09-19", "close": 13.9, "volume": 432416.0}, {"date": "2022-09-20", "close": 14.29, "volume": 391304.0}, {"date": "2022-09-21", "close": 13.5, "volume": 302024.0}, {"date": "2022-09-22", "close": 13.85, "volume": 285241.0}, {"date": "2022-09-23", "close": 13.07, "volume": 283091.0}, {"date": "2022-09-26", "close": 13.86, "volume": 309409.0}, {"date": "2022-09-27", "close": 14.3, "volume": 287506.0}, {"date": "2022-09-28", "close": 14.67, "volume": 176583.0}, {"date": "2022-09-29", "close": 14.82, "volume": 321286.0}, {"date": "2022-09-30", "close": 15.74, "volume": 469860.0}, {"date": "2022-10-03", "close": 15.35, "volume": 300821.0}, {"date": "2022-10-04", "close": 16.02, "volume": 289139.0}, {"date": "2022-10-05", "close": 15.75, "volume": 269874.0}, {"date": "2022-10-06", "close": 16.7, "volume": 250096.0}, {"date": "2022-10-07", "close": 15.82, "volume": 172092.0}, {"date": "2022-10-10", "close": 15.48, "volume": 141771.0}, {"date": "2022-10-11", "close": 15.16, "volume": 160193.0}, {"date": "2022-10-12", "close": 15.42, "volume": 220670.0}, {"date": "2022-10-13", "close": 15.64, "volume": 312847.0}, {"date": "2022-10-14", "close": 15.72, "volume": 365575.0}, {"date": "2022-10-17", "close": 16.1, "volume": 223055.0}, {"date": "2022-10-18", "close": 17.0, "volume": 259149.0}, {"date": "2022-10-19", "close": 16.12, "volume": 331078.0}, {"date": "2022-10-20", "close": 16.55, "volume": 319139.0}, {"date": "2022-10-21", "close": 16.58, "volume": 375591.0}, {"date": "2022-10-24", "close": 16.88, "volume": 388075.0}, {"date": "2022-10-25", "close": 16.51, "volume": 638015.0}, {"date": "2022-10-26", "close": 16.48, "volume": 328930.0}, {"date": "2022-10-27", "close": 14.33, "volume": 319231.0}, {"date": "2022-10-28", "close": 15.37, "volume": 465125.0}, {"date": "2022-10-31", "close": 15.61, "volume": 300028.0}, {"date": "2022-11-01", "close": 16.0, "volume": 194444.0}, {"date": "2022-11-02", "close": 15.18, "volume": 205776.0}, {"date": "2022-11-03", "close": 15.23, "volume": 159754.0}, {"date": "2022-11-04", "close": 15.16, "volume": 200292.0}, {"date": "2022-11-07", "close": 15.54, "volume": 143998.0}, {"date": "2022-11-08", "close": 16.21, "volume": 583040.0}, {"date": "2022-11-09", "close": 16.21, "volume": 434867.0}, {"date": "2022-11-10", "close": 16.95, "volume": 301813.0}, {"date": "2022-11-11", "close": 16.99, "volume": 685878.0}, {"date": "2022-11-14", "close": 17.43, "volume": 670743.0}, {"date": "2022-11-15", "close": 17.98, "volume": 412550.0}, {"date": "2022-11-16", "close": 17.97, "volume": 342435.0}, {"date": "2022-11-17", "close": 18.0, "volume": 312645.0}, {"date": "2022-11-18", "close": 18.37, "volume": 537513.0}, {"date": "2022-11-21", "close": 18.24, "volume": 288552.0}, {"date": "2022-11-22", "close": 17.94, "volume": 351000.0}, {"date": "2022-11-23", "close": 17.7, "volume": 269025.0}, {"date": "2022-11-25", "close": 17.53, "volume": 65539.0}, {"date": "2022-11-28", "close": 16.99, "volume": 195970.0}, {"date": "2022-11-29", "close": 15.79, "volume": 344737.0}, {"date": "2022-11-30", "close": 15.22, "volume": 683457.0}, {"date": "2022-12-01", "close": 15.86, "volume": 678067.0}, {"date": "2022-12-02", "close": 16.64, "volume": 435118.0}, {"date": "2022-12-05", "close": 15.65, "volume": 391113.0}, {"date": "2022-12-06", "close": 15.92, "volume": 362417.0}, {"date": "2022-12-07", "close": 15.18, "volume": 251353.0}, {"date": "2022-12-08", "close": 15.51, "volume": 214837.0}, {"date": "2022-12-09", "close": 15.16, "volume": 236427.0}, {"date": "2022-12-12", "close": 15.59, "volume": 363922.0}, {"date": "2022-12-13", "close": 15.94, "volume": 323982.0}, {"date": "2022-12-14", "close": 16.17, "volume": 469892.0}, {"date": "2022-12-15", "close": 15.65, "volume": 251910.0}, {"date": "2022-12-16", "close": 15.59, "volume": 665219.0}, {"date": "2022-12-19", "close": 14.6, "volume": 395295.0}, {"date": "2022-12-20", "close": 15.04, "volume": 254720.0}, {"date": "2022-12-21", "close": 15.0, "volume": 260740.0}, {"date": "2022-12-22", "close": 15.29, "volume": 332711.0}, {"date": "2022-12-23", "close": 15.08, "volume": 288761.0}, {"date": "2022-12-27", "close": 15.03, "volume": 182116.0}, {"date": "2022-12-28", "close": 15.49, "volume": 256210.0}, {"date": "2022-12-29", "close": 16.13, "volume": 178986.0}, {"date": "2022-12-30", "close": 15.75, "volume": 326150.0}, {"date": "2023-01-03", "close": 15.07, "volume": 362178.0}, {"date": "2023-01-04", "close": 14.97, "volume": 267139.0}, {"date": "2023-01-05", "close": 15.23, "volume": 295360.0}, {"date": "2023-01-06", "close": 16.55, "volume": 327536.0}, {"date": "2023-01-09", "close": 16.31, "volume": 218249.0}, {"date": "2023-01-10", "close": 17.25, "volume": 214723.0}, {"date": "2023-01-11", "close": 16.54, "volume": 208957.0}, {"date": "2023-01-12", "close": 17.63, "volume": 232157.0}, {"date": "2023-01-13", "close": 17.95, "volume": 432907.0}, {"date": "2023-01-17", "close": 17.9, "volume": 823185.0}, {"date": "2023-01-18", "close": 17.23, "volume": 326198.0}, {"date": "2023-01-19", "close": 16.68, "volume": 239201.0}, {"date": "2023-01-20", "close": 16.65, "volume": 306644.0}, {"date": "2023-01-23", "close": 16.59, "volume": 323453.0}, {"date": "2023-01-24", "close": 16.4, "volume": 473206.0}, {"date": "2023-01-25", "close": 16.77, "volume": 496682.0}, {"date": "2023-01-26", "close": 16.82, "volume": 290232.0}, {"date": "2023-01-27", "close": 17.48, "volume": 1016459.0}, {"date": "2023-01-30", "close": 16.85, "volume": 453299.0}, {"date": "2023-01-31", "close": 16.9, "volume": 472625.0}, {"date": "2023-02-01", "close": 16.97, "volume": 653793.0}, {"date": "2023-02-02", "close": 14.33, "volume": 1994289.0}, {"date": "2023-02-03", "close": 14.05, "volume": 1890062.0}, {"date": "2023-02-06", "close": 13.73, "volume": 1090123.0}, {"date": "2023-02-07", "close": 14.08, "volume": 931859.0}, {"date": "2023-02-08", "close": 13.72, "volume": 731902.0}, {"date": "2023-02-09", "close": 13.86, "volume": 906210.0}, {"date": "2023-02-10", "close": 14.29, "volume": 1192135.0}, {"date": "2023-02-13", "close": 13.53, "volume": 604604.0}, {"date": "2023-02-14", "close": 13.25, "volume": 1214155.0}, {"date": "2023-02-15", "close": 13.09, "volume": 1465559.0}, {"date": "2023-02-16", "close": 13.08, "volume": 1100211.0}, {"date": "2023-02-17", "close": 13.13, "volume": 596168.0}, {"date": "2023-02-21", "close": 12.83, "volume": 632474.0}, {"date": "2023-02-22", "close": 12.69, "volume": 829257.0}, {"date": "2023-02-23", "close": 12.77, "volume": 1109086.0}, {"date": "2023-02-24", "close": 12.07, "volume": 1540330.0}, {"date": "2023-02-27", "close": 12.12, "volume": 939026.0}, {"date": "2023-02-28", "close": 12.46, "volume": 972485.0}, {"date": "2023-03-01", "close": 12.24, "volume": 567156.0}, {"date": "2023-03-02", "close": 12.62, "volume": 1026498.0}, {"date": "2023-03-03", "close": 12.78, "volume": 584550.0}, {"date": "2023-03-06", "close": 7.07, "volume": 15707960.0}, {"date": "2023-03-07", "close": 7.41, "volume": 3414396.0}, {"date": "2023-03-08", "close": 7.88, "volume": 1598717.0}, {"date": "2023-03-09", "close": 7.66, "volume": 1782974.0}, {"date": "2023-03-10", "close": 7.89, "volume": 1669683.0}, {"date": "2023-03-13", "close": 8.26, "volume": 1163633.0}, {"date": "2023-03-14", "close": 8.14, "volume": 1004784.0}, {"date": "2023-03-15", "close": 7.99, "volume": 618842.0}, {"date": "2023-03-16", "close": 8.12, "volume": 476255.0}, {"date": "2023-03-17", "close": 7.89, "volume": 958354.0}, {"date": "2023-03-20", "close": 7.95, "volume": 544894.0}, {"date": "2023-03-21", "close": 8.24, "volume": 482163.0}, {"date": "2023-03-22", "close": 7.9, "volume": 603687.0}, {"date": "2023-03-23", "close": 8.15, "volume": 608134.0}, {"date": "2023-03-24", "close": 8.01, "volume": 927964.0}, {"date": "2023-03-27", "close": 8.14, "volume": 505773.0}, {"date": "2023-03-28", "close": 8.04, "volume": 833949.0}, {"date": "2023-03-29", "close": 8.25, "volume": 456818.0}, {"date": "2023-03-30", "close": 8.33, "volume": 3939010.0}, {"date": "2023-03-31", "close": 8.09, "volume": 693032.0}, {"date": "2023-04-03", "close": 8.63, "volume": 603098.0}, {"date": "2023-04-04", "close": 8.67, "volume": 627032.0}, {"date": "2023-04-05", "close": 8.66, "volume": 573782.0}, {"date": "2023-04-06", "close": 9.12, "volume": 539834.0}, {"date": "2023-04-10", "close": 9.16, "volume": 537635.0}, {"date": "2023-04-11", "close": 8.61, "volume": 742050.0}, {"date": "2023-04-12", "close": 8.86, "volume": 474010.0}, {"date": "2023-04-13", "close": 9.13, "volume": 557272.0}, {"date": "2023-04-14", "close": 8.84, "volume": 390698.0}, {"date": "2023-04-17", "close": 9.57, "volume": 973157.0}, {"date": "2023-04-18", "close": 9.27, "volume": 376877.0}, {"date": "2023-04-19", "close": 9.43, "volume": 322069.0}, {"date": "2023-04-20", "close": 9.18, "volume": 684549.0}, {"date": "2023-04-21", "close": 9.15, "volume": 447809.0}, {"date": "2023-04-24", "close": 9.08, "volume": 531018.0}, {"date": "2023-04-25", "close": 8.95, "volume": 1435481.0}, {"date": "2023-04-26", "close": 8.89, "volume": 340082.0}, {"date": "2023-04-27", "close": 8.63, "volume": 272718.0}, {"date": "2023-04-28", "close": 8.89, "volume": 987455.0}, {"date": "2023-05-01", "close": 9.25, "volume": 420122.0}, {"date": "2023-05-02", "close": 8.95, "volume": 636181.0}, {"date": "2023-05-03", "close": 9.0, "volume": 733374.0}, {"date": "2023-05-04", "close": 8.85, "volume": 620205.0}, {"date": "2023-05-05", "close": 8.98, "volume": 527960.0}, {"date": "2023-05-08", "close": 8.4, "volume": 1144471.0}, {"date": "2023-05-09", "close": 8.28, "volume": 523890.0}, {"date": "2023-05-10", "close": 8.29, "volume": 488429.0}, {"date": "2023-05-11", "close": 8.02, "volume": 319813.0}, {"date": "2023-05-12", "close": 7.89, "volume": 374718.0}, {"date": "2023-05-15", "close": 8.32, "volume": 948731.0}, {"date": "2023-05-16", "close": 8.18, "volume": 514934.0}, {"date": "2023-05-17", "close": 8.31, "volume": 632737.0}, {"date": "2023-05-18", "close": 8.12, "volume": 279458.0}, {"date": "2023-05-19", "close": 8.18, "volume": 391549.0}, {"date": "2023-05-22", "close": 8.38, "volume": 404641.0}, {"date": "2023-05-23", "close": 8.54, "volume": 853064.0}, {"date": "2023-05-24", "close": 8.45, "volume": 670934.0}, {"date": "2023-05-25", "close": 8.33, "volume": 308612.0}, {"date": "2023-05-26", "close": 8.29, "volume": 299547.0}, {"date": "2023-05-30", "close": 8.19, "volume": 265601.0}, {"date": "2023-05-31", "close": 8.35, "volume": 884649.0}, {"date": "2023-06-01", "close": 8.7, "volume": 697667.0}, {"date": "2023-06-02", "close": 8.79, "volume": 1309197.0}, {"date": "2023-06-05", "close": 9.17, "volume": 552464.0}, {"date": "2023-06-06", "close": 9.5, "volume": 647540.0}, {"date": "2023-06-07", "close": 9.38, "volume": 494172.0}, {"date": "2023-06-08", "close": 9.28, "volume": 398827.0}, {"date": "2023-06-09", "close": 9.39, "volume": 259569.0}, {"date": "2023-06-12", "close": 9.23, "volume": 383780.0}, {"date": "2023-06-13", "close": 9.46, "volume": 1258362.0}, {"date": "2023-06-14", "close": 9.53, "volume": 862126.0}, {"date": "2023-06-15", "close": 9.91, "volume": 1186687.0}, {"date": "2023-06-16", "close": 10.22, "volume": 1777451.0}, {"date": "2023-06-20", "close": 10.62, "volume": 1215007.0}, {"date": "2023-06-21", "close": 10.64, "volume": 1350013.0}, {"date": "2023-06-22", "close": 10.23, "volume": 728370.0}, {"date": "2023-06-23", "close": 10.25, "volume": 1096206.0}, {"date": "2023-06-26", "close": 9.79, "volume": 669391.0}, {"date": "2023-06-27", "close": 9.74, "volume": 428598.0}, {"date": "2023-06-28", "close": 10.25, "volume": 649642.0}, {"date": "2023-06-29", "close": 10.27, "volume": 784750.0}, {"date": "2023-06-30", "close": 10.37, "volume": 675885.0}, {"date": "2023-07-03", "close": 10.47, "volume": 248677.0}, {"date": "2023-07-05", "close": 10.67, "volume": 441711.0}, {"date": "2023-07-06", "close": 10.21, "volume": 666468.0}, {"date": "2023-07-07", "close": 10.25, "volume": 639811.0}, {"date": "2023-07-10", "close": 10.76, "volume": 414570.0}, {"date": "2023-07-11", "close": 10.59, "volume": 514937.0}, {"date": "2023-07-12", "close": 10.78, "volume": 303079.0}, {"date": "2023-07-13", "close": 10.86, "volume": 336363.0}, {"date": "2023-07-14", "close": 10.95, "volume": 437168.0}, {"date": "2023-07-17", "close": 10.89, "volume": 533537.0}, {"date": "2023-07-18", "close": 10.69, "volume": 437007.0}, {"date": "2023-07-19", "close": 10.43, "volume": 659500.0}, {"date": "2023-07-20", "close": 10.44, "volume": 374320.0}, {"date": "2023-07-21", "close": 10.62, "volume": 576395.0}, {"date": "2023-07-24", "close": 9.85, "volume": 567482.0}, {"date": "2023-07-25", "close": 9.8, "volume": 374521.0}, {"date": "2023-07-26", "close": 9.87, "volume": 261218.0}, {"date": "2023-07-27", "close": 9.6, "volume": 292027.0}, {"date": "2023-07-28", "close": 9.82, "volume": 255362.0}, {"date": "2023-07-31", "close": 9.87, "volume": 329448.0}, {"date": "2023-08-01", "close": 9.81, "volume": 557308.0}, {"date": "2023-08-02", "close": 9.69, "volume": 227498.0}, {"date": "2023-08-03", "close": 9.83, "volume": 272848.0}, {"date": "2023-08-04", "close": 9.85, "volume": 820011.0}, {"date": "2023-08-07", "close": 9.14, "volume": 643728.0}, {"date": "2023-08-08", "close": 8.66, "volume": 554996.0}, {"date": "2023-08-09", "close": 8.48, "volume": 559466.0}, {"date": "2023-08-10", "close": 8.34, "volume": 422134.0}, {"date": "2023-08-11", "close": 8.22, "volume": 373813.0}, {"date": "2023-08-14", "close": 7.96, "volume": 989282.0}, {"date": "2023-08-15", "close": 7.77, "volume": 438361.0}, {"date": "2023-08-16", "close": 7.72, "volume": 683661.0}, {"date": "2023-08-17", "close": 7.16, "volume": 588576.0}, {"date": "2023-08-18", "close": 7.15, "volume": 694717.0}, {"date": "2023-08-21", "close": 7.34, "volume": 447911.0}, {"date": "2023-08-22", "close": 7.54, "volume": 1341005.0}, {"date": "2023-08-23", "close": 7.27, "volume": 575628.0}, {"date": "2023-08-24", "close": 7.01, "volume": 425813.0}, {"date": "2023-08-25", "close": 6.9, "volume": 650521.0}, {"date": "2023-08-28", "close": 6.6, "volume": 776043.0}, {"date": "2023-08-29", "close": 7.59, "volume": 1231726.0}, {"date": "2023-08-30", "close": 7.5, "volume": 1948905.0}, {"date": "2023-08-31", "close": 7.48, "volume": 1227333.0}, {"date": "2023-09-01", "close": 7.9, "volume": 1034035.0}, {"date": "2023-09-05", "close": 7.92, "volume": 814684.0}, {"date": "2023-09-06", "close": 7.55, "volume": 853416.0}, {"date": "2023-09-07", "close": 7.57, "volume": 476335.0}, {"date": "2023-09-08", "close": 7.79, "volume": 671584.0}, {"date": "2023-09-11", "close": 7.83, "volume": 1879871.0}, {"date": "2023-09-12", "close": 7.68, "volume": 376033.0}, {"date": "2023-09-13", "close": 7.58, "volume": 689102.0}, {"date": "2023-09-14", "close": 8.0, "volume": 2458415.0}, {"date": "2023-09-15", "close": 7.55, "volume": 1084666.0}, {"date": "2023-09-18", "close": 7.43, "volume": 1354884.0}, {"date": "2023-09-19", "close": 7.4, "volume": 587193.0}, {"date": "2023-09-20", "close": 6.77, "volume": 1202871.0}, {"date": "2023-09-21", "close": 6.82, "volume": 1206526.0}, {"date": "2023-09-22", "close": 6.65, "volume": 1017815.0}, {"date": "2023-09-25", "close": 6.56, "volume": 1871661.0}, {"date": "2023-09-26", "close": 6.63, "volume": 578504.0}, {"date": "2023-09-27", "close": 6.66, "volume": 957181.0}, {"date": "2023-09-28", "close": 6.77, "volume": 1224767.0}, {"date": "2023-09-29", "close": 6.85, "volume": 867420.0}, {"date": "2023-10-02", "close": 6.49, "volume": 844273.0}, {"date": "2023-10-03", "close": 6.26, "volume": 1237678.0}, {"date": "2023-10-04", "close": 6.02, "volume": 755959.0}, {"date": "2023-10-05", "close": 5.92, "volume": 712546.0}, {"date": "2023-10-06", "close": 6.06, "volume": 520966.0}, {"date": "2023-10-09", "close": 5.76, "volume": 721338.0}, {"date": "2023-10-10", "close": 6.03, "volume": 793803.0}, {"date": "2023-10-11", "close": 5.9, "volume": 510016.0}, {"date": "2023-10-12", "close": 5.54, "volume": 950907.0}, {"date": "2023-10-13", "close": 5.32, "volume": 714451.0}, {"date": "2023-10-16", "close": 5.56, "volume": 2167281.0}, {"date": "2023-10-17", "close": 5.52, "volume": 896322.0}, {"date": "2023-10-18", "close": 5.28, "volume": 522049.0}, {"date": "2023-10-19", "close": 5.32, "volume": 1198148.0}, {"date": "2023-10-20", "close": 5.28, "volume": 969459.0}, {"date": "2023-10-23", "close": 4.98, "volume": 877352.0}, {"date": "2023-10-24", "close": 4.97, "volume": 1340488.0}, {"date": "2023-10-25", "close": 4.66, "volume": 1537728.0}, {"date": "2023-10-26", "close": 4.58, "volume": 1517120.0}, {"date": "2023-10-27", "close": 4.42, "volume": 2507278.0}, {"date": "2023-10-30", "close": 4.58, "volume": 1086628.0}, {"date": "2023-10-31", "close": 4.98, "volume": 2000200.0}, {"date": "2023-11-01", "close": 5.09, "volume": 1087815.0}, {"date": "2023-11-02", "close": 5.07, "volume": 960230.0}, {"date": "2023-11-03", "close": 5.37, "volume": 1219918.0}, {"date": "2023-11-06", "close": 5.48, "volume": 1141275.0}, {"date": "2023-11-07", "close": 5.42, "volume": 1171774.0}, {"date": "2023-11-08", "close": 5.45, "volume": 885586.0}, {"date": "2023-11-09", "close": 4.92, "volume": 948001.0}, {"date": "2023-11-10", "close": 4.755, "volume": 885055.0}, {"date": "2023-11-13", "close": 0.6449, "volume": 82362410.0}, {"date": "2023-11-14", "close": 0.6801, "volume": 24256680.0}, {"date": "2023-11-15", "close": 0.8017, "volume": 21105230.0}, {"date": "2023-11-16", "close": 0.8852, "volume": 15574020.0}, {"date": "2023-11-17", "close": 0.9543, "volume": 12304070.0}, {"date": "2023-11-20", "close": 0.9402, "volume": 9859265.0}, {"date": "2023-11-21", "close": 0.8901, "volume": 5559943.0}, {"date": "2023-11-22", "close": 0.8143, "volume": 5082013.0}, {"date": "2023-11-24", "close": 0.8388, "volume": 2519928.0}, {"date": "2023-11-27", "close": 0.8699, "volume": 3680128.0}, {"date": "2023-11-28", "close": 0.8904, "volume": 1923168.0}, {"date": "2023-11-29", "close": 0.8782, "volume": 5080095.0}, {"date": "2023-11-30", "close": 0.8747, "volume": 2619202.0}, {"date": "2023-12-01", "close": 0.9036, "volume": 3503234.0}, {"date": "2023-12-04", "close": 0.9826, "volume": 4000057.0}, {"date": "2023-12-05", "close": 0.9864, "volume": 5062452.0}, {"date": "2023-12-06", "close": 1.02, "volume": 5944901.0}, {"date": "2023-12-07", "close": 1.0, "volume": 3108734.0}, {"date": "2023-12-08", "close": 1.01, "volume": 2095959.0}, {"date": "2023-12-11", "close": 0.973, "volume": 3631317.0}, {"date": "2023-12-12", "close": 1.01, "volume": 1951662.0}, {"date": "2023-12-13", "close": 1.09, "volume": 2564776.0}, {"date": "2023-12-14", "close": 1.06, "volume": 2773712.0}, {"date": "2023-12-15", "close": 1.01, "volume": 2810778.0}, {"date": "2023-12-18", "close": 0.9377, "volume": 3038155.0}, {"date": "2023-12-19", "close": 1.02, "volume": 1568733.0}, {"date": "2023-12-20", "close": 0.935, "volume": 6191746.0}, {"date": "2023-12-21", "close": 1.01, "volume": 2491604.0}, {"date": "2023-12-22", "close": 1.07, "volume": 2065121.0}, {"date": "2023-12-26", "close": 1.05, "volume": 1517758.0}, {"date": "2023-12-27", "close": 1.06, "volume": 1965469.0}, {"date": "2023-12-28", "close": 1.07, "volume": 741112.0}, {"date": "2023-12-29", "close": 1.05, "volume": 2999946.0}, {"date": "2024-01-02", "close": 1.05, "volume": 1726402.0}, {"date": "2024-01-03", "close": 1.12, "volume": 2856500.0}, {"date": "2024-01-04", "close": 1.1, "volume": 1547075.0}, {"date": "2024-01-05", "close": 1.06, "volume": 1265742.0}, {"date": "2024-01-08", "close": 1.18, "volume": 2166845.0}, {"date": "2024-01-09", "close": 1.28, "volume": 2652121.0}, {"date": "2024-01-10", "close": 1.005, "volume": 8468005.0}, {"date": "2024-01-11", "close": 0.9566, "volume": 8625035.0}, {"date": "2024-01-12", "close": 0.924, "volume": 3048509.0}, {"date": "2024-01-16", "close": 1.16, "volume": 6040600.0}, {"date": "2024-01-17", "close": 1.18, "volume": 2343137.0}, {"date": "2024-01-18", "close": 1.18, "volume": 1722534.0}, {"date": "2024-01-19", "close": 1.14, "volume": 1997133.0}, {"date": "2024-01-22", "close": 1.26, "volume": 3481708.0}, {"date": "2024-01-23", "close": 1.28, "volume": 2272741.0}, {"date": "2024-01-24", "close": 1.26, "volume": 1013923.0}, {"date": "2024-01-25", "close": 1.25, "volume": 783512.0}, {"date": "2024-01-26", "close": 1.23, "volume": 697262.0}, {"date": "2024-01-29", "close": 1.22, "volume": 1469709.0}, {"date": "2024-01-30", "close": 1.21, "volume": 719360.0}, {"date": "2024-01-31", "close": 1.16, "volume": 613852.0}, {"date": "2024-02-01", "close": 1.2, "volume": 900996.0}, {"date": "2024-02-02", "close": 1.21, "volume": 689143.0}, {"date": "2024-02-05", "close": 1.15, "volume": 696199.0}, {"date": "2024-02-06", "close": 1.14, "volume": 903012.0}, {"date": "2024-02-07", "close": 1.06, "volume": 5196304.0}, {"date": "2024-02-08", "close": 1.18, "volume": 1120066.0}, {"date": "2024-02-09", "close": 1.23, "volume": 1045573.0}, {"date": "2024-02-12", "close": 1.23, "volume": 957732.0}, {"date": "2024-02-13", "close": 1.17, "volume": 1450934.0}, {"date": "2024-02-14", "close": 1.22, "volume": 758272.0}, {"date": "2024-02-15", "close": 1.23, "volume": 1452863.0}, {"date": "2024-02-16", "close": 1.19, "volume": 1153131.0}, {"date": "2024-02-20", "close": 1.21, "volume": 2289726.0}, {"date": "2024-02-21", "close": 1.2, "volume": 585552.0}, {"date": "2024-02-22", "close": 1.21, "volume": 986925.0}, {"date": "2024-02-23", "close": 1.19, "volume": 720628.0}, {"date": "2024-02-26", "close": 1.21, "volume": 860880.0}, {"date": "2024-02-27", "close": 1.2, "volume": 2827974.0}, {"date": "2024-02-28", "close": 1.19, "volume": 1950952.0}, {"date": "2024-02-29", "close": 1.19, "volume": 3109116.0}, {"date": "2024-03-01", "close": 1.24, "volume": 1507437.0}, {"date": "2024-03-04", "close": 1.25, "volume": 935363.0}, {"date": "2024-03-05", "close": 1.27, "volume": 1374402.0}, {"date": "2024-03-06", "close": 1.44, "volume": 2064210.0}, {"date": "2024-03-07", "close": 1.35, "volume": 850856.0}, {"date": "2024-03-08", "close": 1.41, "volume": 1198593.0}, {"date": "2024-03-11", "close": 1.29, "volume": 1464208.0}, {"date": "2024-03-12", "close": 1.22, "volume": 965965.0}, {"date": "2024-03-13", "close": 1.25, "volume": 834709.0}, {"date": "2024-03-14", "close": 1.15, "volume": 2036533.0}, {"date": "2024-03-15", "close": 1.17, "volume": 1161133.0}, {"date": "2024-03-18", "close": 1.15, "volume": 865679.0}, {"date": "2024-03-19", "close": 1.15, "volume": 439730.0}, {"date": "2024-03-20", "close": 1.19, "volume": 793812.0}, {"date": "2024-03-21", "close": 1.2, "volume": 1186945.0}, {"date": "2024-03-22", "close": 1.15, "volume": 548773.0}, {"date": "2024-03-25", "close": 1.16, "volume": 586693.0}, {"date": "2024-03-26", "close": 1.18, "volume": 716343.0}, {"date": "2024-03-27", "close": 1.26, "volume": 1286232.0}, {"date": "2024-03-28", "close": 1.24, "volume": 599308.0}, {"date": "2024-04-01", "close": 1.26, "volume": 721584.0}, {"date": "2024-04-02", "close": 1.22, "volume": 764678.0}, {"date": "2024-04-03", "close": 1.25, "volume": 733507.0}, {"date": "2024-04-04", "close": 1.23, "volume": 623318.0}, {"date": "2024-04-05", "close": 1.19, "volume": 531507.0}, {"date": "2024-04-08", "close": 1.19, "volume": 625244.0}, {"date": "2024-04-09", "close": 1.19, "volume": 333336.0}, {"date": "2024-04-10", "close": 1.16, "volume": 614003.0}, {"date": "2024-04-11", "close": 1.22, "volume": 631695.0}, {"date": "2024-04-12", "close": 1.21, "volume": 871119.0}, {"date": "2024-04-15", "close": 1.21, "volume": 1069375.0}, {"date": "2024-04-16", "close": 1.22, "volume": 676808.0}, {"date": "2024-04-17", "close": 1.23, "volume": 563076.0}, {"date": "2024-04-18", "close": 1.23, "volume": 645828.0}, {"date": "2024-04-19", "close": 1.24, "volume": 579779.0}, {"date": "2024-04-22", "close": 1.22, "volume": 663173.0}, {"date": "2024-04-23", "close": 1.22, "volume": 637744.0}, {"date": "2024-04-24", "close": 1.17, "volume": 1439407.0}, {"date": "2024-04-25", "close": 1.19, "volume": 1626758.0}, {"date": "2024-04-26", "close": 1.2, "volume": 445216.0}, {"date": "2024-04-29", "close": 1.22, "volume": 654780.0}, {"date": "2024-04-30", "close": 1.21, "volume": 930330.0}, {"date": "2024-05-01", "close": 1.26, "volume": 979115.0}, {"date": "2024-05-02", "close": 1.31, "volume": 865071.0}, {"date": "2024-05-03", "close": 1.36, "volume": 690119.0}, {"date": "2024-05-06", "close": 1.31, "volume": 631666.0}, {"date": "2024-05-07", "close": 1.34, "volume": 736993.0}, {"date": "2024-05-08", "close": 1.22, "volume": 1233870.0}, {"date": "2024-05-09", "close": 1.225, "volume": 413608.0}, {"date": "2024-05-10", "close": 1.17, "volume": 497498.0}, {"date": "2024-05-13", "close": 1.18, "volume": 683674.0}, {"date": "2024-05-14", "close": 1.18, "volume": 631183.0}, {"date": "2024-05-15", "close": 1.18, "volume": 630232.0}, {"date": "2024-05-16", "close": 1.18, "volume": 406521.0}, {"date": "2024-05-17", "close": 1.19, "volume": 446399.0}, {"date": "2024-05-20", "close": 1.19, "volume": 307367.0}, {"date": "2024-05-21", "close": 1.18, "volume": 511640.0}, {"date": "2024-05-22", "close": 1.15, "volume": 512326.0}, {"date": "2024-05-23", "close": 1.18, "volume": 585462.0}, {"date": "2024-05-24", "close": 1.11, "volume": 409307.0}, {"date": "2024-05-28", "close": 1.05, "volume": 1136926.0}, {"date": "2024-05-29", "close": 1.01, "volume": 932018.0}, {"date": "2024-05-30", "close": 1.05, "volume": 548991.0}, {"date": "2024-05-31", "close": 1.03, "volume": 546065.0}, {"date": "2024-06-03", "close": 1.04, "volume": 378860.0}, {"date": "2024-06-04", "close": 1.01, "volume": 289791.0}, {"date": "2024-06-05", "close": 1.05, "volume": 241846.0}, {"date": "2024-06-06", "close": 1.03, "volume": 269503.0}, {"date": "2024-06-07", "close": 1.01, "volume": 307332.0}, {"date": "2024-06-10", "close": 1.06, "volume": 298447.0}, {"date": "2024-06-11", "close": 1.12, "volume": 1444076.0}, {"date": "2024-06-12", "close": 1.15, "volume": 521107.0}, {"date": "2024-06-13", "close": 1.19, "volume": 974061.0}, {"date": "2024-06-14", "close": 1.18, "volume": 1003921.0}, {"date": "2024-06-17", "close": 1.13, "volume": 905219.0}, {"date": "2024-06-18", "close": 1.13, "volume": 564672.0}, {"date": "2024-06-20", "close": 1.13, "volume": 493680.0}, {"date": "2024-06-21", "close": 1.15, "volume": 470269.0}, {"date": "2024-06-24", "close": 1.29, "volume": 982811.0}, {"date": "2024-06-25", "close": 1.29, "volume": 731974.0}, {"date": "2024-06-26", "close": 1.115, "volume": 830925.0}, {"date": "2024-06-27", "close": 1.11, "volume": 894143.0}, {"date": "2024-06-28", "close": 1.1, "volume": 9375810.0}, {"date": "2024-07-01", "close": 1.15, "volume": 1651825.0}, {"date": "2024-07-02", "close": 1.14, "volume": 653212.0}, {"date": "2024-07-03", "close": 1.15, "volume": 419797.0}, {"date": "2024-07-05", "close": 1.2, "volume": 935947.0}, {"date": "2024-07-08", "close": 1.27, "volume": 1373466.0}, {"date": "2024-07-09", "close": 1.26, "volume": 894483.0}, {"date": "2024-07-10", "close": 1.27, "volume": 655513.0}, {"date": "2024-07-11", "close": 1.26, "volume": 759418.0}, {"date": "2024-07-12", "close": 1.32, "volume": 551138.0}, {"date": "2024-07-15", "close": 1.35, "volume": 608949.0}, {"date": "2024-07-16", "close": 1.34, "volume": 2539055.0}, {"date": "2024-07-17", "close": 1.32, "volume": 3536518.0}, {"date": "2024-07-18", "close": 1.31, "volume": 1134596.0}, {"date": "2024-07-19", "close": 1.32, "volume": 431613.0}, {"date": "2024-07-22", "close": 1.33, "volume": 535170.0}, {"date": "2024-07-23", "close": 1.4, "volume": 625214.0}, {"date": "2024-07-24", "close": 1.38, "volume": 510362.0}, {"date": "2024-07-25", "close": 1.35, "volume": 524990.0}, {"date": "2024-07-26", "close": 1.39, "volume": 403617.0}, {"date": "2024-07-29", "close": 1.33, "volume": 400989.0}, {"date": "2024-07-30", "close": 1.31, "volume": 695412.0}, {"date": "2024-07-31", "close": 1.34, "volume": 540673.0}, {"date": "2024-08-01", "close": 1.32, "volume": 488424.0}, {"date": "2024-08-02", "close": 1.28, "volume": 693566.0}, {"date": "2024-08-05", "close": 1.24, "volume": 781553.0}, {"date": "2024-08-06", "close": 1.22, "volume": 1076912.0}, {"date": "2024-08-07", "close": 1.19, "volume": 1220417.0}, {"date": "2024-08-08", "close": 1.17, "volume": 817119.0}, {"date": "2024-08-09", "close": 1.16, "volume": 431689.0}, {"date": "2024-08-12", "close": 1.14, "volume": 283411.0}, {"date": "2024-08-13", "close": 1.19, "volume": 393108.0}, {"date": "2024-08-14", "close": 1.17, "volume": 292001.0}, {"date": "2024-08-15", "close": 1.18, "volume": 724772.0}, {"date": "2024-08-16", "close": 1.19, "volume": 239592.0}, {"date": "2024-08-19", "close": 1.28, "volume": 443552.0}, {"date": "2024-08-20", "close": 1.25, "volume": 211805.0}, {"date": "2024-08-21", "close": 1.27, "volume": 226686.0}, {"date": "2024-08-22", "close": 1.2, "volume": 150050.0}, {"date": "2024-08-23", "close": 1.21, "volume": 115925.0}, {"date": "2024-08-26", "close": 1.22, "volume": 167264.0}, {"date": "2024-08-27", "close": 1.19, "volume": 164823.0}, {"date": "2024-08-28", "close": 1.2, "volume": 389245.0}, {"date": "2024-08-29", "close": 1.17, "volume": 159982.0}, {"date": "2024-08-30", "close": 1.18, "volume": 170946.0}, {"date": "2024-09-03", "close": 1.15, "volume": 327727.0}, {"date": "2024-09-04", "close": 1.17, "volume": 206911.0}, {"date": "2024-09-05", "close": 1.18, "volume": 133605.0}, {"date": "2024-09-06", "close": 1.17, "volume": 392542.0}, {"date": "2024-09-09", "close": 1.18, "volume": 139924.0}, {"date": "2024-09-10", "close": 1.17, "volume": 162778.0}, {"date": "2024-09-11", "close": 1.18, "volume": 140349.0}, {"date": "2024-09-12", "close": 1.17, "volume": 219358.0}, {"date": "2024-09-13", "close": 1.18, "volume": 327562.0}, {"date": "2024-09-16", "close": 1.19, "volume": 149900.0}, {"date": "2024-09-17", "close": 1.17, "volume": 239548.0}, {"date": "2024-09-18", "close": 1.17, "volume": 307805.0}, {"date": "2024-09-19", "close": 1.21, "volume": 150289.0}, {"date": "2024-09-20", "close": 1.15, "volume": 781406.0}, {"date": "2024-09-23", "close": 1.16, "volume": 211087.0}, {"date": "2024-09-24", "close": 1.16, "volume": 323499.0}, {"date": "2024-09-25", "close": 1.12, "volume": 382075.0}, {"date": "2024-09-26", "close": 1.18, "volume": 320850.0}, {"date": "2024-09-27", "close": 1.17, "volume": 238456.0}, {"date": "2024-09-30", "close": 1.15, "volume": 461559.0}, {"date": "2024-10-01", "close": 1.18, "volume": 182946.0}, {"date": "2024-10-02", "close": 1.17, "volume": 115024.0}, {"date": "2024-10-03", "close": 1.19, "volume": 127757.0}, {"date": "2024-10-04", "close": 1.19, "volume": 165581.0}, {"date": "2024-10-07", "close": 1.15, "volume": 436356.0}, {"date": "2024-10-08", "close": 1.16, "volume": 258968.0}, {"date": "2024-10-09", "close": 1.17, "volume": 236047.0}, {"date": "2024-10-10", "close": 1.16, "volume": 188903.0}, {"date": "2024-10-11", "close": 1.18, "volume": 125738.0}, {"date": "2024-10-14", "close": 1.2, "volume": 295574.0}, {"date": "2024-10-15", "close": 1.18, "volume": 152582.0}, {"date": "2024-10-16", "close": 1.16, "volume": 175208.0}, {"date": "2024-10-17", "close": 1.17, "volume": 202826.0}, {"date": "2024-10-18", "close": 1.19, "volume": 190779.0}, {"date": "2024-10-21", "close": 1.21, "volume": 210867.0}, {"date": "2024-10-22", "close": 1.27, "volume": 546159.0}, {"date": "2024-10-23", "close": 1.26, "volume": 396873.0}, {"date": "2024-10-24", "close": 1.29, "volume": 248665.0}, {"date": "2024-10-25", "close": 1.69, "volume": 7194982.0}, {"date": "2024-10-28", "close": 1.61, "volume": 1159535.0}, {"date": "2024-10-29", "close": 1.71, "volume": 1730970.0}, {"date": "2024-10-30", "close": 1.8, "volume": 737346.0}, {"date": "2024-10-31", "close": 1.81, "volume": 717936.0}, {"date": "2024-11-01", "close": 2.09, "volume": 1257488.0}, {"date": "2024-11-04", "close": 2.17, "volume": 1803591.0}, {"date": "2024-11-05", "close": 2.22, "volume": 1215312.0}, {"date": "2024-11-06", "close": 2.26, "volume": 578630.0}, {"date": "2024-11-07", "close": 2.45, "volume": 1006005.0}, {"date": "2024-11-08", "close": 2.64, "volume": 1002665.0}, {"date": "2024-11-11", "close": 2.63, "volume": 1759245.0}, {"date": "2024-11-12", "close": 2.56, "volume": 628495.0}, {"date": "2024-11-13", "close": 2.44, "volume": 1414310.0}, {"date": "2024-11-14", "close": 2.18, "volume": 1158732.0}, {"date": "2024-11-15", "close": 2.05, "volume": 736031.0}, {"date": "2024-11-18", "close": 3.14, "volume": 30649390.0}, {"date": "2024-11-19", "close": 4.59, "volume": 56385760.0}, {"date": "2024-11-20", "close": 3.96, "volume": 5894061.0}, {"date": "2024-11-21", "close": 4.32, "volume": 2965742.0}, {"date": "2024-11-22", "close": 3.8, "volume": 2988904.0}, {"date": "2024-11-25", "close": 3.99, "volume": 1689407.0}, {"date": "2024-11-26", "close": 3.63, "volume": 1997314.0}, {"date": "2024-11-27", "close": 3.82, "volume": 846567.0}, {"date": "2024-11-29", "close": 4.07, "volume": 1007982.0}, {"date": "2024-12-02", "close": 3.96, "volume": 1053667.0}, {"date": "2024-12-03", "close": 3.845, "volume": 1292167.0}, {"date": "2024-12-04", "close": 3.76, "volume": 768020.0}, {"date": "2024-12-05", "close": 3.81, "volume": 710504.0}, {"date": "2024-12-06", "close": 3.94, "volume": 772599.0}, {"date": "2024-12-09", "close": 3.91, "volume": 1066020.0}, {"date": "2024-12-10", "close": 3.63, "volume": 695662.0}, {"date": "2024-12-11", "close": 3.54, "volume": 829975.0}, {"date": "2024-12-12", "close": 3.27, "volume": 683133.0}, {"date": "2024-12-13", "close": 3.22, "volume": 860683.0}, {"date": "2024-12-16", "close": 3.02, "volume": 1049663.0}, {"date": "2024-12-17", "close": 3.26, "volume": 1460136.0}, {"date": "2024-12-18", "close": 3.08, "volume": 1400149.0}, {"date": "2024-12-19", "close": 2.77, "volume": 660704.0}, {"date": "2024-12-20", "close": 2.72, "volume": 1158345.0}, {"date": "2024-12-23", "close": 2.89, "volume": 1803555.0}, {"date": "2024-12-24", "close": 2.9, "volume": 499772.0}, {"date": "2024-12-26", "close": 2.915, "volume": 761195.0}, {"date": "2024-12-27", "close": 2.73, "volume": 552285.0}, {"date": "2024-12-30", "close": 2.48, "volume": 827210.0}, {"date": "2024-12-31", "close": 2.48, "volume": 909677.0}, {"date": "2025-01-02", "close": 2.48, "volume": 501601.0}, {"date": "2025-01-03", "close": 2.6, "volume": 1045722.0}, {"date": "2025-01-06", "close": 2.53, "volume": 843980.0}, {"date": "2025-01-07", "close": 2.5, "volume": 531568.0}, {"date": "2025-01-08", "close": 2.46, "volume": 635056.0}, {"date": "2025-01-10", "close": 2.47, "volume": 1661360.0}, {"date": "2025-01-13", "close": 2.48, "volume": 2164631.0}, {"date": "2025-01-14", "close": 2.5, "volume": 2692907.0}, {"date": "2025-01-15", "close": 2.51, "volume": 518123.0}, {"date": "2025-01-16", "close": 2.51, "volume": 378510.0}, {"date": "2025-01-17", "close": 2.57, "volume": 506937.0}, {"date": "2025-01-21", "close": 2.6, "volume": 838299.0}, {"date": "2025-01-22", "close": 2.6, "volume": 804029.0}, {"date": "2025-01-23", "close": 2.55, "volume": 694865.0}, {"date": "2025-01-24", "close": 2.51, "volume": 523615.0}, {"date": "2025-01-27", "close": 2.45, "volume": 510235.0}, {"date": "2025-01-28", "close": 2.39, "volume": 636551.0}, {"date": "2025-01-29", "close": 2.36, "volume": 497200.0}, {"date": "2025-01-30", "close": 2.39, "volume": 304627.0}, {"date": "2025-01-31", "close": 2.48, "volume": 2883554.0}, {"date": "2025-02-03", "close": 2.4, "volume": 544759.0}, {"date": "2025-02-04", "close": 2.51, "volume": 703511.0}, {"date": "2025-02-05", "close": 2.57, "volume": 643642.0}, {"date": "2025-02-06", "close": 2.43, "volume": 792531.0}, {"date": "2025-02-07", "close": 2.49, "volume": 715171.0}, {"date": "2025-02-10", "close": 2.39, "volume": 604356.0}, {"date": "2025-02-11", "close": 2.2, "volume": 412708.0}, {"date": "2025-02-12", "close": 2.17, "volume": 726136.0}, {"date": "2025-02-13", "close": 2.2, "volume": 388490.0}, {"date": "2025-02-14", "close": 2.33, "volume": 473669.0}, {"date": "2025-02-18", "close": 2.3, "volume": 423304.0}, {"date": "2025-02-19", "close": 2.31, "volume": 622145.0}, {"date": "2025-02-20", "close": 2.31, "volume": 354822.0}, {"date": "2025-02-21", "close": 2.24, "volume": 371043.0}, {"date": "2025-02-24", "close": 2.07, "volume": 495994.0}, {"date": "2025-02-25", "close": 2.06, "volume": 510630.0}, {"date": "2025-02-26", "close": 2.1, "volume": 636783.0}, {"date": "2025-02-27", "close": 1.95, "volume": 640735.0}, {"date": "2025-02-28", "close": 1.99, "volume": 1102735.0}, {"date": "2025-03-03", "close": 1.96, "volume": 547597.0}, {"date": "2025-03-04", "close": 1.93, "volume": 622291.0}, {"date": "2025-03-05", "close": 1.85, "volume": 439994.0}, {"date": "2025-03-06", "close": 1.82, "volume": 680253.0}, {"date": "2025-03-07", "close": 1.83, "volume": 1197761.0}, {"date": "2025-03-10", "close": 1.66, "volume": 912951.0}, {"date": "2025-03-11", "close": 1.65, "volume": 886581.0}, {"date": "2025-03-12", "close": 1.59, "volume": 3631508.0}, {"date": "2025-03-13", "close": 1.56, "volume": 1095897.0}, {"date": "2025-03-14", "close": 1.56, "volume": 945560.0}, {"date": "2025-03-17", "close": 1.58, "volume": 1607058.0}, {"date": "2025-03-18", "close": 1.58, "volume": 2128438.0}, {"date": "2025-03-19", "close": 1.55, "volume": 1220798.0}, {"date": "2025-03-20", "close": 1.57, "volume": 746922.0}, {"date": "2025-03-21", "close": 1.6, "volume": 2615017.0}, {"date": "2025-03-24", "close": 1.7, "volume": 1372363.0}, {"date": "2025-03-25", "close": 1.67, "volume": 1112163.0}, {"date": "2025-03-26", "close": 1.62, "volume": 650506.0}, {"date": "2025-03-27", "close": 1.62, "volume": 470928.0}, {"date": "2025-03-28", "close": 1.59, "volume": 541511.0}, {"date": "2025-03-31", "close": 1.53, "volume": 512536.0}, {"date": "2025-04-01", "close": 1.48, "volume": 756128.0}, {"date": "2025-04-02", "close": 1.54, "volume": 686192.0}, {"date": "2025-04-03", "close": 1.49, "volume": 805468.0}, {"date": "2025-04-04", "close": 1.4, "volume": 812283.0}, {"date": "2025-04-07", "close": 1.33, "volume": 753455.0}, {"date": "2025-04-08", "close": 1.23, "volume": 947781.0}, {"date": "2025-04-09", "close": 1.21, "volume": 1392451.0}, {"date": "2025-04-10", "close": 1.08, "volume": 1362188.0}, {"date": "2025-04-11", "close": 1.15, "volume": 1761048.0}, {"date": "2025-04-14", "close": 1.18, "volume": 873929.0}, {"date": "2025-04-15", "close": 1.12, "volume": 516170.0}, {"date": "2025-04-16", "close": 1.13, "volume": 756452.0}, {"date": "2025-04-17", "close": 1.14, "volume": 666008.0}, {"date": "2025-04-21", "close": 1.13, "volume": 449786.0}, {"date": "2025-04-22", "close": 1.1, "volume": 2248225.0}, {"date": "2025-04-23", "close": 1.19, "volume": 1192966.0}, {"date": "2025-04-24", "close": 1.27, "volume": 1008595.0}, {"date": "2025-04-25", "close": 1.34, "volume": 508832.0}, {"date": "2025-04-28", "close": 1.36, "volume": 715605.0}, {"date": "2025-04-29", "close": 1.33, "volume": 431650.0}, {"date": "2025-04-30", "close": 1.38, "volume": 440602.0}, {"date": "2025-05-01", "close": 1.38, "volume": 280667.0}, {"date": "2025-05-02", "close": 1.44, "volume": 668869.0}, {"date": "2025-05-05", "close": 1.28, "volume": 384003.0}, {"date": "2025-05-06", "close": 1.28, "volume": 1069936.0}, {"date": "2025-05-07", "close": 1.25, "volume": 583346.0}, {"date": "2025-05-08", "close": 1.31, "volume": 1061866.0}, {"date": "2025-05-09", "close": 1.26, "volume": 524178.0}, {"date": "2025-05-12", "close": 1.25, "volume": 430838.0}, {"date": "2025-05-13", "close": 1.22, "volume": 413798.0}, {"date": "2025-05-14", "close": 1.18, "volume": 478418.0}, {"date": "2025-05-15", "close": 1.22, "volume": 536285.0}, {"date": "2025-05-16", "close": 1.31, "volume": 491151.0}, {"date": "2025-05-19", "close": 1.3, "volume": 531215.0}, {"date": "2025-05-20", "close": 1.35, "volume": 489120.0}, {"date": "2025-05-21", "close": 1.29, "volume": 641660.0}, {"date": "2025-05-22", "close": 1.26, "volume": 464130.0}, {"date": "2025-05-23", "close": 1.26, "volume": 404728.0}, {"date": "2025-05-27", "close": 1.27, "volume": 623977.0}, {"date": "2025-05-28", "close": 1.41, "volume": 2811704.0}, {"date": "2025-05-29", "close": 1.46, "volume": 827345.0}, {"date": "2025-05-30", "close": 1.46, "volume": 751245.0}, {"date": "2025-06-02", "close": 1.44, "volume": 646039.0}, {"date": "2025-06-03", "close": 1.47, "volume": 427751.0}, {"date": "2025-06-04", "close": 1.61, "volume": 1689307.0}, {"date": "2025-06-05", "close": 1.56, "volume": 637246.0}, {"date": "2025-06-06", "close": 1.53, "volume": 737323.0}, {"date": "2025-06-09", "close": 1.49, "volume": 786932.0}, {"date": "2025-06-10", "close": 1.51, "volume": 299379.0}, {"date": "2025-06-11", "close": 1.57, "volume": 846581.0}, {"date": "2025-06-12", "close": 1.53, "volume": 420505.0}, {"date": "2025-06-13", "close": 1.47, "volume": 471062.0}, {"date": "2025-06-16", "close": 1.44, "volume": 612249.0}, {"date": "2025-06-17", "close": 1.4, "volume": 522857.0}, {"date": "2025-06-18", "close": 1.42, "volume": 738311.0}, {"date": "2025-06-20", "close": 1.45, "volume": 887059.0}, {"date": "2025-06-23", "close": 1.39, "volume": 1474229.0}, {"date": "2025-06-24", "close": 1.52, "volume": 681456.0}, {"date": "2025-06-25", "close": 1.63, "volume": 971883.0}, {"date": "2025-06-26", "close": 1.56, "volume": 994059.0}, {"date": "2025-06-27", "close": 1.47, "volume": 11556410.0}, {"date": "2025-06-30", "close": 1.42, "volume": 990100.0}, {"date": "2025-07-01", "close": 1.41, "volume": 718900.0}, {"date": "2025-07-02", "close": 1.45, "volume": 733199.0}, {"date": "2025-07-03", "close": 1.44, "volume": 402410.0}, {"date": "2025-07-07", "close": 1.46, "volume": 568974.0}, {"date": "2025-07-08", "close": 1.45, "volume": 577841.0}, {"date": "2025-07-09", "close": 1.54, "volume": 626132.0}, {"date": "2025-07-10", "close": 1.59, "volume": 1282526.0}, {"date": "2025-07-11", "close": 1.57, "volume": 589554.0}, {"date": "2025-07-14", "close": 1.58, "volume": 906112.0}, {"date": "2025-07-15", "close": 1.52, "volume": 557253.0}, {"date": "2025-07-16", "close": 1.58, "volume": 509909.0}, {"date": "2025-07-17", "close": 1.59, "volume": 550894.0}, {"date": "2025-07-18", "close": 1.61, "volume": 650415.0}, {"date": "2025-07-21", "close": 1.64, "volume": 1208540.0}, {"date": "2025-07-22", "close": 1.62, "volume": 556027.0}, {"date": "2025-07-23", "close": 1.68, "volume": 346685.0}, {"date": "2025-07-24", "close": 1.68, "volume": 1386402.0}, {"date": "2025-07-25", "close": 1.7, "volume": 488878.0}, {"date": "2025-07-28", "close": 1.68, "volume": 841306.0}, {"date": "2025-07-29", "close": 1.55, "volume": 7271080.0}, {"date": "2025-07-30", "close": 1.53, "volume": 6382054.0}, {"date": "2025-07-31", "close": 1.53, "volume": 1284122.0}, {"date": "2025-08-01", "close": 1.53, "volume": 1097151.0}, {"date": "2025-08-04", "close": 1.56, "volume": 666338.0}, {"date": "2025-08-05", "close": 1.55, "volume": 417400.0}, {"date": "2025-08-06", "close": 1.55, "volume": 716690.0}, {"date": "2025-08-07", "close": 1.57, "volume": 612042.0}, {"date": "2025-08-08", "close": 1.63, "volume": 779775.0}, {"date": "2025-08-11", "close": 1.64, "volume": 1105182.0}, {"date": "2025-08-12", "close": 1.64, "volume": 559643.0}, {"date": "2025-08-13", "close": 1.7, "volume": 1589148.0}, {"date": "2025-08-14", "close": 1.69, "volume": 448182.0}, {"date": "2025-08-15", "close": 1.87, "volume": 1608817.0}, {"date": "2025-08-18", "close": 1.85, "volume": 1146959.0}, {"date": "2025-08-19", "close": 1.79, "volume": 997465.0}, {"date": "2025-08-20", "close": 1.81, "volume": 513428.0}, {"date": "2025-08-21", "close": 1.75, "volume": 261627.0}, {"date": "2025-08-22", "close": 1.8, "volume": 578185.0}, {"date": "2025-08-25", "close": 1.8, "volume": 514632.0}, {"date": "2025-08-26", "close": 1.81, "volume": 321605.0}, {"date": "2025-08-27", "close": 1.82, "volume": 459953.0}, {"date": "2025-08-28", "close": 1.84, "volume": 396150.0}, {"date": "2025-08-29", "close": 1.93, "volume": 832831.0}, {"date": "2025-09-02", "close": 1.99, "volume": 949371.0}, {"date": "2025-09-03", "close": 2.06, "volume": 700719.0}, {"date": "2025-09-04", "close": 2.07, "volume": 763023.0}, {"date": "2025-09-05", "close": 2.1, "volume": 749208.0}, {"date": "2025-09-08", "close": 2.08, "volume": 518648.0}, {"date": "2025-09-09", "close": 2.13, "volume": 742967.0}, {"date": "2025-09-10", "close": 2.04, "volume": 1498682.0}, {"date": "2025-09-11", "close": 1.97, "volume": 2033762.0}, {"date": "2025-09-12", "close": 1.95, "volume": 2236329.0}, {"date": "2025-09-15", "close": 1.84, "volume": 1069984.0}, {"date": "2025-09-16", "close": 1.84, "volume": 837167.0}, {"date": "2025-09-17", "close": 1.81, "volume": 675680.0}, {"date": "2025-09-18", "close": 1.95, "volume": 1039275.0}, {"date": "2025-09-19", "close": 1.91, "volume": 2044278.0}, {"date": "2025-09-22", "close": 1.93, "volume": 1143179.0}, {"date": "2025-09-23", "close": 1.83, "volume": 742799.0}, {"date": "2025-09-24", "close": 1.87, "volume": 583467.0}, {"date": "2025-09-25", "close": 1.87, "volume": 919509.0}, {"date": "2025-09-26", "close": 1.99, "volume": 804430.0}, {"date": "2025-09-29", "close": 1.92, "volume": 609061.0}, {"date": "2025-09-30", "close": 1.9, "volume": 2138302.0}, {"date": "2025-10-01", "close": 1.87, "volume": 970766.0}, {"date": "2025-10-02", "close": 1.84, "volume": 781912.0}, {"date": "2025-10-03", "close": 1.86, "volume": 861847.0}, {"date": "2025-10-06", "close": 1.9, "volume": 1542997.0}, {"date": "2025-10-07", "close": 1.84, "volume": 797710.0}, {"date": "2025-10-08", "close": 1.9, "volume": 782839.0}, {"date": "2025-10-09", "close": 1.95, "volume": 634609.0}, {"date": "2025-10-10", "close": 1.87, "volume": 592706.0}, {"date": "2025-10-13", "close": 1.91, "volume": 920247.0}, {"date": "2025-10-14", "close": 1.81, "volume": 1690491.0}, {"date": "2025-10-15", "close": 1.93, "volume": 1881719.0}, {"date": "2025-10-16", "close": 2.05, "volume": 1369138.0}, {"date": "2025-10-17", "close": 1.9, "volume": 735100.0}, {"date": "2025-10-20", "close": 2.01, "volume": 726213.0}, {"date": "2025-10-21", "close": 2.38, "volume": 3697178.0}, {"date": "2025-10-22", "close": 2.26, "volume": 2173034.0}, {"date": "2025-10-23", "close": 2.26, "volume": 893502.0}, {"date": "2025-10-24", "close": 2.15, "volume": 1911933.0}, {"date": "2025-10-27", "close": 2.34, "volume": 1338049.0}, {"date": "2025-10-28", "close": 2.39, "volume": 890761.0}, {"date": "2025-10-29", "close": 2.34, "volume": 1203244.0}, {"date": "2025-10-30", "close": 2.49, "volume": 1321044.0}, {"date": "2025-10-31", "close": 2.52, "volume": 1232987.0}, {"date": "2025-11-03", "close": 2.56, "volume": 1240071.0}, {"date": "2025-11-04", "close": 2.36, "volume": 1114430.0}, {"date": "2025-11-05", "close": 2.26, "volume": 3545026.0}, {"date": "2025-11-06", "close": 2.27, "volume": 2839000.0}, {"date": "2025-11-07", "close": 2.32, "volume": 1144283.0}, {"date": "2025-11-10", "close": 2.13, "volume": 1111819.0}, {"date": "2025-11-11", "close": 2.3, "volume": 971184.0}, {"date": "2025-11-12", "close": 2.41, "volume": 1758449.0}, {"date": "2025-11-13", "close": 2.32, "volume": 820446.0}, {"date": "2025-11-14", "close": 2.52, "volume": 2433929.0}, {"date": "2025-11-17", "close": 2.45, "volume": 1057209.0}, {"date": "2025-11-18", "close": 2.49, "volume": 780319.0}, {"date": "2025-11-19", "close": 2.46, "volume": 772786.0}, {"date": "2025-11-20", "close": 2.41, "volume": 860218.0}, {"date": "2025-11-21", "close": 2.51, "volume": 905851.0}, {"date": "2025-11-24", "close": 2.75, "volume": 2067498.0}, {"date": "2025-11-25", "close": 2.73, "volume": 830019.0}, {"date": "2025-11-26", "close": 2.88, "volume": 1275947.0}, {"date": "2025-11-28", "close": 2.83, "volume": 504720.0}, {"date": "2025-12-01", "close": 2.61, "volume": 1212182.0}, {"date": "2025-12-02", "close": 2.7, "volume": 1437746.0}, {"date": "2025-12-03", "close": 2.78, "volume": 849441.0}, {"date": "2025-12-04", "close": 3.01, "volume": 1616667.0}, {"date": "2025-12-05", "close": 2.92, "volume": 834453.0}, {"date": "2025-12-08", "close": 3.28, "volume": 1849888.0}, {"date": "2025-12-09", "close": 3.21, "volume": 1385586.0}, {"date": "2025-12-10", "close": 3.27, "volume": 1515629.0}, {"date": "2025-12-11", "close": 3.36, "volume": 1966680.0}, {"date": "2025-12-12", "close": 3.25, "volume": 1647414.0}, {"date": "2025-12-15", "close": 3.17, "volume": 1533319.0}, {"date": "2025-12-16", "close": 3.21, "volume": 1752750.0}, {"date": "2025-12-17", "close": 3.03, "volume": 1045622.0}, {"date": "2025-12-18", "close": 3.08, "volume": 683381.0}, {"date": "2025-12-19", "close": 3.14, "volume": 2465861.0}, {"date": "2025-12-22", "close": 3.07, "volume": 551205.0}, {"date": "2025-12-23", "close": 2.9, "volume": 1725670.0}, {"date": "2025-12-24", "close": 3.04, "volume": 440365.0}, {"date": "2025-12-26", "close": 3.03, "volume": 498886.0}, {"date": "2025-12-29", "close": 3.01, "volume": 436913.0}, {"date": "2025-12-30", "close": 2.9, "volume": 375213.0}, {"date": "2025-12-31", "close": 3.01, "volume": 463156.0}, {"date": "2026-01-02", "close": 2.88, "volume": 1290707.0}, {"date": "2026-01-05", "close": 2.65, "volume": 1022333.0}, {"date": "2026-01-06", "close": 2.65, "volume": 3046055.0}, {"date": "2026-01-07", "close": 2.68, "volume": 1099571.0}, {"date": "2026-01-08", "close": 2.68, "volume": 772789.0}, {"date": "2026-01-09", "close": 2.64, "volume": 495754.0}, {"date": "2026-01-12", "close": 2.66, "volume": 1255819.0}, {"date": "2026-01-13", "close": 2.71, "volume": 565150.0}, {"date": "2026-01-14", "close": 2.74, "volume": 398093.0}, {"date": "2026-01-15", "close": 2.67, "volume": 501438.0}, {"date": "2026-01-16", "close": 2.62, "volume": 765910.0}, {"date": "2026-01-20", "close": 4.43, "volume": 34893400.0}, {"date": "2026-01-21", "close": 4.42, "volume": 5063952.0}, {"date": "2026-01-22", "close": 4.53, "volume": 2983121.0}, {"date": "2026-01-23", "close": 4.5, "volume": 2558922.0}, {"date": "2026-01-26", "close": 3.82, "volume": 2382418.0}, {"date": "2026-01-27", "close": 3.87, "volume": 1207538.0}, {"date": "2026-01-28", "close": 3.51, "volume": 1571493.0}, {"date": "2026-01-29", "close": 3.43, "volume": 761836.0}, {"date": "2026-01-30", "close": 3.51, "volume": 1145111.0}, {"date": "2026-02-02", "close": 3.61, "volume": 1759512.0}, {"date": "2026-02-03", "close": 3.47, "volume": 1032343.0}, {"date": "2026-02-04", "close": 3.54, "volume": 886997.0}, {"date": "2026-02-05", "close": 3.39, "volume": 720222.0}, {"date": "2026-02-06", "close": 3.57, "volume": 1572942.0}, {"date": "2026-02-09", "close": 3.69, "volume": 620303.0}, {"date": "2026-02-10", "close": 3.65, "volume": 800279.0}, {"date": "2026-02-11", "close": 3.39, "volume": 821527.0}, {"date": "2026-02-12", "close": 3.36, "volume": 701884.0}, {"date": "2026-02-13", "close": 3.19, "volume": 783458.0}, {"date": "2026-02-17", "close": 3.26, "volume": 1154228.0}, {"date": "2026-02-18", "close": 3.17, "volume": 980678.0}, {"date": "2026-02-19", "close": 3.23, "volume": 1395143.0}, {"date": "2026-02-20", "close": 3.24, "volume": 1381291.0}, {"date": "2026-02-23", "close": 3.25, "volume": 1813894.0}, {"date": "2026-02-24", "close": 3.36, "volume": 1562976.0}, {"date": "2026-02-25", "close": 3.31, "volume": 1035460.0}, {"date": "2026-02-26", "close": 3.13, "volume": 1576573.0}, {"date": "2026-02-27", "close": 2.87, "volume": 1727003.0}, {"date": "2026-03-02", "close": 3.05, "volume": 4866625.0}, {"date": "2026-03-03", "close": 3.04, "volume": 1326695.0}, {"date": "2026-03-04", "close": 3.1, "volume": 1105506.0}, {"date": "2026-03-05", "close": 3.12, "volume": 1427482.0}, {"date": "2026-03-06", "close": 3.06, "volume": 1209819.0}, {"date": "2026-03-09", "close": 3.39, "volume": 13708670.0}, {"date": "2026-03-10", "close": 3.67, "volume": 10079400.0}, {"date": "2026-03-11", "close": 3.6, "volume": 1957768.0}, {"date": "2026-03-12", "close": 3.51, "volume": 1190461.0}, {"date": "2026-03-13", "close": 3.54, "volume": 899617.0}, {"date": "2026-03-16", "close": 3.74, "volume": 1189252.0}, {"date": "2026-03-17", "close": 3.88, "volume": 1448963.0}, {"date": "2026-03-18", "close": 3.66, "volume": 1496173.0}, {"date": "2026-03-19", "close": 3.74, "volume": 1376435.0}, {"date": "2026-03-20", "close": 3.69, "volume": 2195789.0}, {"date": "2026-03-23", "close": 3.58, "volume": 2036286.0}, {"date": "2026-03-24", "close": 3.3, "volume": 3906653.0}, {"date": "2026-03-25", "close": 3.59, "volume": 1584335.0}, {"date": "2026-03-26", "close": 3.52, "volume": 1501976.0}, {"date": "2026-03-27", "close": 3.52, "volume": 2387986.0}, {"date": "2026-03-30", "close": 3.49, "volume": 1519953.0}, {"date": "2026-03-31", "close": 3.75, "volume": 2115560.0}, {"date": "2026-04-01", "close": 4.14, "volume": 1403697.0}, {"date": "2026-04-02", "close": 4.2, "volume": 940068.0}, {"date": "2026-04-06", "close": 3.8, "volume": 2011786.0}, {"date": "2026-04-07", "close": 3.75, "volume": 1094928.0}, {"date": "2026-04-08", "close": 3.95, "volume": 873276.0}, {"date": "2026-04-09", "close": 4.08, "volume": 1064183.0}, {"date": "2026-04-10", "close": 4.04, "volume": 617389.0}, {"date": "2026-04-13", "close": 3.9, "volume": 1148595.0}, {"date": "2026-04-14", "close": 3.92, "volume": 2684319.0}, {"date": "2026-04-15", "close": 3.93, "volume": 1255057.0}, {"date": "2026-04-16", "close": 3.98, "volume": 1108421.0}, {"date": "2026-04-17", "close": 4.25, "volume": 1091270.0}, {"date": "2026-04-20", "close": 4.25, "volume": 1076031.0}, {"date": "2026-04-21", "close": 4.17, "volume": 1711554.0}, {"date": "2026-04-22", "close": 4.39, "volume": 2272504.0}, {"date": "2026-04-23", "close": 4.55, "volume": 1993539.0}, {"date": "2026-04-24", "close": 4.3, "volume": 1508208.0}, {"date": "2026-04-27", "close": 4.41, "volume": 814084.0}, {"date": "2026-04-28", "close": 4.22, "volume": 1850563.0}, {"date": "2026-04-29", "close": 4.47, "volume": 1324432.0}, {"date": "2026-04-30", "close": 4.34, "volume": 1742364.0}, {"date": "2026-05-01", "close": 4.41, "volume": 1076640.0}, {"date": "2026-05-04", "close": 4.53, "volume": 926927.0}, {"date": "2026-05-05", "close": 4.75, "volume": 1072514.0}, {"date": "2026-05-06", "close": 4.78, "volume": 997370.0}, {"date": "2026-05-07", "close": 4.86, "volume": 1136673.0}, {"date": "2026-05-08", "close": 4.93, "volume": 1205870.0}, {"date": "2026-05-11", "close": 4.95, "volume": 1814440.0}, {"date": "2026-05-12", "close": 4.88, "volume": 949307.0}, {"date": "2026-05-13", "close": 5.09, "volume": 2245790.0}, {"date": "2026-05-14", "close": 4.8, "volume": 2215644.0}, {"date": "2026-05-15", "close": 4.52, "volume": 929251.0}, {"date": "2026-05-18", "close": 4.4, "volume": 1827406.0}, {"date": "2026-05-19", "close": 4.45, "volume": 1196466.0}, {"date": "2026-05-20", "close": 4.53, "volume": 993107.0}, {"date": "2026-05-21", "close": 4.54, "volume": 480799.0}, {"date": "2026-05-22", "close": 4.52, "volume": 627706.0}, {"date": "2026-05-26", "close": 4.51, "volume": 718192.0}, {"date": "2026-05-27", "close": 4.58, "volume": 683560.0}, {"date": "2026-05-28", "close": 4.57, "volume": 641815.0}, {"date": "2026-05-29", "close": 4.55, "volume": 1184479.0}, {"date": "2026-06-01", "close": 4.34, "volume": 2228408.0}, {"date": "2026-06-02", "close": 4.63, "volume": 1510212.0}, {"date": "2026-06-03", "close": 4.42, "volume": 1578997.0}, {"date": "2026-06-04", "close": 4.71, "volume": 1065962.0}, {"date": "2026-06-05", "close": 4.36, "volume": 928967.0}, {"date": "2026-06-08", "close": 4.36, "volume": 1464038.0}, {"date": "2026-06-09", "close": 4.3, "volume": 1022628.0}, {"date": "2026-06-10", "close": 4.1, "volume": 1224418.0}, {"date": "2026-06-11", "close": 4.37, "volume": 818795.0}, {"date": "2026-06-12", "close": 4.32, "volume": 1114529.0}, {"date": "2026-06-15", "close": 4.36, "volume": 1675623.0}, {"date": "2026-06-16", "close": 4.34, "volume": 1086083.0}, {"date": "2026-06-17", "close": 4.42, "volume": 1187759.0}, {"date": "2026-06-18", "close": 4.5, "volume": 4322755.0}, {"date": "2026-06-22", "close": 4.84, "volume": 1819334.0}, {"date": "2026-06-23", "close": 4.92, "volume": 1865406.0}, {"date": "2026-06-24", "close": 4.79, "volume": 1482355.0}, {"date": "2026-06-25", "close": 4.91, "volume": 1329304.0}, {"date": "2026-06-26", "close": 5.0, "volume": 8838855.0}, {"date": "2026-06-29", "close": 5.02, "volume": 1840968.0}, {"date": "2026-06-30", "close": 5.29, "volume": 3207889.0}, {"date": "2026-07-01", "close": 5.34, "volume": 2404988.0}, {"date": "2026-07-02", "close": 5.56, "volume": 1943082.0}, {"date": "2026-07-06", "close": 5.49, "volume": 1193699.0}, {"date": "2026-07-07", "close": 5.62, "volume": 1380017.0}, {"date": "2026-07-08", "close": 5.51, "volume": 1214045.0}, {"date": "2026-07-09", "close": 5.71, "volume": 2047839.0}, {"date": "2026-07-10", "close": 5.58, "volume": 1401878.0}, {"date": "2026-07-13", "close": 5.5, "volume": 1087870.0}, {"date": "2026-07-14", "close": 5.43, "volume": 832207.0}, {"date": "2026-07-15", "close": 5.6, "volume": 6078070.0}, {"date": "2026-07-16", "close": 5.36, "volume": 2096257.0}, {"date": "2026-07-17", "close": 5.68, "volume": 1253801.0}, {"date": "2026-07-20", "close": 5.57, "volume": 867391.0}, {"date": "2026-07-21", "close": 5.69, "volume": 1358583.0}, {"date": "2026-07-22", "close": 5.62, "volume": 963920.0}, {"date": "2026-07-23", "close": 5.48, "volume": 879818.0}, {"date": "2026-07-24", "close": 5.23, "volume": 760682.0}, {"date": "2026-07-27", "close": 5.37, "volume": 4860252.0}, {"date": "2026-07-28", "close": 5.33, "volume": 1552980.0}, {"date": "2026-07-29", "close": 5.12, "volume": 1177994.0}, {"date": "2026-07-30", "close": 5.32, "volume": 1905224.0}, {"date": "2026-07-31", "close": 5.2, "volume": 1638335.0}, {"date": "2026-08-03", "close": 5.53, "volume": 1952023.0}, {"date": "2026-08-04", "close": 5.98, "volume": 2576986.0}, {"date": "2026-08-05", "close": 6.36, "volume": 5676030.0}, {"date": "2026-08-06", "close": 6.09, "volume": 2821806.0}, {"date": "2026-08-07", "close": 5.91, "volume": 2388049.0}], "refreshing": true}