{"ticker": "ACTG", "overview": {"cik": "934549", "ticker": "ACTG", "name": "ACACIA RESEARCH CORP", "industry": "Patent Owners & Lessors", "country": "United States", "sic": "6794", "announcements": [{"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001111318-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001969223-26-000984", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001246476-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0001111318-26-000009", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001969223-26-000927", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0001776505-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001776505-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001950047-26-007978", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0000934549-26-000034", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0000934549-26-000031", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-001741", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-001682", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-001679", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0001776505-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0001111318-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0001246476-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-25", "title": "Material event", "accession": "0000934549-26-000029", "price_sensitive": true}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001849064-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001977936-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001819558-26-000005", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0000934549-26-000025", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0000934549-26-000020", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-04-30", "title": "Proxy statement", "accession": "0000934549-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "Insider transaction", "accession": "0001193805-26-000393", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "Insider transaction", "accession": "0001193805-26-000392", "price_sensitive": false}]}, "description": "ACACIA RESEARCH CORP trades as ACTG on the NASDAQ and is registered in the United States, classified under Patent Owners & Lessors (SIC 6794). Privy Trades holds 136 insider filings for the company, from November 2021 to September 2026. Across those, 8 insiders disclosed 9 open-market purchases totalling $581.29K against 8 sales totalling $582.29K. The most recent filing on record is dated 3 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 9, "buy_sum": 581291.62, "sell_n": 8, "sell_sum": 582287.2307, "net": -995.6106999999611, "insiders": 8, "first_date": "2021-11-08", "last_date": "2026-09-03"}, "metrics": {"ticker": "ACTG", "has_prices": true, "as_of": "2026-10-30", "last": 4.33, "prev_close": 4.44, "change": -0.11000000000000032, "change_pct": -0.024774774774774844, "session_volume": 116869.0, "vwap_5": 4.322699318230709, "vwap_20": 4.287887026714212, "vwap_60": 4.468025049223215, "vwap_250": 4.440155633432685, "high_52w": 5.16, "low_52w": 3.26, "avg_volume_20": 139362.15, "sessions": 400, "market_cap": {"value": 422550865.65000004, "shares": 97586805.0, "as_of": "2026-08-03", "form": "10-Q", "stale": false}}, "trades": [{"id": "0001111318-26-000012", "src": "INSIDERS", "ticker": "ACTG", "cik": "934549", "company": "ACACIA RESEARCH CORP", "company_raw": "ACACIA RESEARCH CORP", "who": "Maureen Oconnell", "who_key": "OCONNELL MAUREEN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 152042.04, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "Boardroom sells $152K of ACTG", "source_url": "https://www.sec.gov/Archives/edgar/data/1111318/000111131826000012/0001111318-26-000012-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87336}, {"id": "0001246476-26-000006", "src": "INSIDERS", "ticker": "ACTG", "cik": "934549", "company": "ACACIA RESEARCH CORP", "company_raw": "ACACIA RESEARCH CORP", "who": "Michelle Felman", "who_key": "FELMAN MICHELLE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 144452.28, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "Director files routine paperwork on ACTG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1246476/000124647626000006/0001246476-26-000006-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95976}, {"id": "0001111318-26-000009", "src": "INSIDERS", "ticker": "ACTG", "cik": "934549", "company": "ACACIA RESEARCH CORP", "company_raw": "ACACIA RESEARCH CORP", "who": "Maureen Oconnell", "who_key": "OCONNELL MAUREEN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 46000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "A director trims ACTG: $46K", "source_url": "https://www.sec.gov/Archives/edgar/data/1111318/000111131826000009/0001111318-26-000009-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108936}, {"id": "0001776505-26-000010", "src": "INSIDERS", "ticker": "ACTG", "cik": "934549", "company": "ACACIA RESEARCH CORP", "company_raw": "ACACIA RESEARCH CORP", "who": "Isaac T. Kohlberg", "who_key": "Kohlberg Isaac T.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 150317.96, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "Boardroom sells $150K of ACTG", "source_url": "https://www.sec.gov/Archives/edgar/data/1776505/000177650526000010/0001776505-26-000010-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119016}, {"id": "0000921895-26-001741", "src": "INSIDERS", "ticker": "ACTG", "cik": "934549", "company": "ACACIA RESEARCH CORP", "company_raw": "ACACIA RESEARCH CORP", "who": "Gavin Molinelli", "who_key": "Molinelli Gavin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 30001.08, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "Director files routine paperwork on ACTG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/934549/000092189526001741/0000921895-26-001741-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180936}, {"id": "0001246476-26-000003", "src": "INSIDERS", "ticker": "ACTG", "cik": "934549", "company": "ACACIA RESEARCH CORP", "company_raw": "ACACIA RESEARCH CORP", "who": "Michelle Felman", "who_key": "FELMAN MICHELLE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "Director files routine paperwork on ACTG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/934549/000124647626000003/0001246476-26-000003-index.htm", "trade_date": "2026-06-23", "timestamp": "2026-06-23", "mins": 191016}, {"id": "0001111318-26-000003", "src": "INSIDERS", "ticker": "ACTG", "cik": "934549", "company": "ACACIA RESEARCH CORP", "company_raw": "ACACIA RESEARCH CORP", "who": "Maureen Oconnell", "who_key": "OCONNELL MAUREEN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "Director files routine paperwork on ACTG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/934549/000111131826000003/0001111318-26-000003-index.htm", "trade_date": "2026-06-23", "timestamp": "2026-06-23", "mins": 191016}, {"id": "0001776505-26-000003", "src": "INSIDERS", "ticker": "ACTG", "cik": "934549", "company": "ACACIA RESEARCH CORP", "company_raw": "ACACIA RESEARCH CORP", "who": "Isaac T. Kohlberg", "who_key": "Kohlberg Isaac T.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "Director files routine paperwork on ACTG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/934549/000177650526000003/0001776505-26-000003-index.htm", "trade_date": "2026-06-23", "timestamp": "2026-06-23", "mins": 191016}, {"id": "0000921895-26-001679", "src": "INSIDERS", "ticker": "ACTG", "cik": "934549", "company": "ACACIA RESEARCH CORP", "company_raw": "ACACIA RESEARCH CORP", "who": "Gavin Molinelli", "who_key": "Molinelli Gavin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "Director files routine paperwork on ACTG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/934549/000092189526001679/0000921895-26-001679-index.htm", "trade_date": "2026-06-23", "timestamp": "2026-06-23", "mins": 191016}, {"id": "0000921895-26-001682", "src": "INSIDERS", "ticker": "ACTG", "cik": "934549", "company": "ACACIA RESEARCH CORP", "company_raw": "ACACIA RESEARCH CORP", "who": "Ajay Sundar", "who_key": "Sundar Ajay", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 19998.25, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "Insider files routine paperwork on ACTG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/934549/000092189526001682/0000921895-26-001682-index.htm", "trade_date": "2026-06-23", "timestamp": "2026-06-23", "mins": 191016}, {"id": "0001819558-26-000005", "src": "INSIDERS", "ticker": "ACTG", "cik": "934549", "company": "ACACIA RESEARCH CORP", "company_raw": "ACACIA RESEARCH CORP", "who": "Martin D. McNulty Jr.", "who_key": "McNulty Martin D. Jr.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1326554.46, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "CEO files routine paperwork on ACTG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/934549/000181955826000005/0001819558-26-000005-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212616}, {"id": "0001977936-26-000002", "src": "INSIDERS", "ticker": "ACTG", "cik": "934549", "company": "ACACIA RESEARCH CORP", "company_raw": "ACACIA RESEARCH CORP", "who": "Robert Rasamny", "who_key": "Rasamny Robert", "role": "Chief Administrative Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 131161.80000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "C-suite exec files routine paperwork on ACTG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/934549/000197793626000002/0001977936-26-000002-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212616}, {"id": "0001849064-26-000005", "src": "INSIDERS", "ticker": "ACTG", "cik": "934549", "company": "ACACIA RESEARCH CORP", "company_raw": "ACACIA RESEARCH CORP", "who": "Jason W. Soncini", "who_key": "Soncini Jason W.", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 226310.7, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "Insider files routine paperwork on ACTG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/934549/000184906426000005/0001849064-26-000005-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212616}, {"id": "0001193805-26-000392", "src": "INSIDERS", "ticker": "ACTG", "cik": "934549", "company": "ACACIA RESEARCH CORP", "company_raw": "ACACIA RESEARCH CORP", "who": "Ajay Sundar", "who_key": "Sundar Ajay", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 19999.98, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "Director files routine paperwork on ACTG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/934549/000119380526000392/0001193805-26-000392-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311976}, {"id": "0001193805-26-000393", "src": "INSIDERS", "ticker": "ACTG", "cik": "934549", "company": "ACACIA RESEARCH CORP", "company_raw": "ACACIA RESEARCH CORP", "who": "Gavin Molinelli", "who_key": "Molinelli Gavin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 29999.969999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "Director files routine paperwork on ACTG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/934549/000119380526000393/0001193805-26-000393-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311976}, {"id": "0001849064-26-000003", "src": "INSIDERS", "ticker": "ACTG", "cik": "934549", "company": "ACACIA RESEARCH CORP", "company_raw": "ACACIA RESEARCH CORP", "who": "Jason W. Soncini", "who_key": "Soncini Jason W.", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 29812.949999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "Insider files routine paperwork on ACTG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/934549/000184906426000003/0001849064-26-000003-index.htm", "trade_date": "2026-03-23", "timestamp": "2026-03-23", "mins": 323496}, {"id": "0001819558-26-000003", "src": "INSIDERS", "ticker": "ACTG", "cik": "934549", "company": "ACACIA RESEARCH CORP", "company_raw": "ACACIA RESEARCH CORP", "who": "Martin D. McNulty Jr.", "who_key": "McNulty Martin D. Jr.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 34059.05, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "CEO files routine paperwork on ACTG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/934549/000181955826000003/0001819558-26-000003-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342216}, {"id": "0000921895-26-000012", "src": "INSIDERS", "ticker": "ACTG", "cik": "934549", "company": "ACACIA RESEARCH CORP", "company_raw": "ACACIA RESEARCH CORP", "who": "Gavin Molinelli", "who_key": "Molinelli Gavin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 29998.54, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "Director files routine paperwork on ACTG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/934549/000092189526000012/0000921895-26-000012-index.htm", "trade_date": "2025-12-31", "timestamp": "2025-12-31", "mins": 441576}, {"id": "0000921895-26-000013", "src": "INSIDERS", "ticker": "ACTG", "cik": "934549", "company": "ACACIA RESEARCH CORP", "company_raw": "ACACIA RESEARCH CORP", "who": "Ajay Sundar", "who_key": "Sundar Ajay", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 20001.52, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "Director files routine paperwork on ACTG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/934549/000092189526000013/0000921895-26-000013-index.htm", "trade_date": "2025-12-31", "timestamp": "2025-12-31", "mins": 441576}, {"id": "0000921895-25-002659", "src": "INSIDERS", "ticker": "ACTG", "cik": "934549", "company": "ACACIA RESEARCH CORP", "company_raw": "ACACIA RESEARCH CORP", "who": "Gavin Molinelli", "who_key": "Molinelli Gavin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 30000.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "Director files routine paperwork on ACTG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/934549/000092189525002659/0000921895-25-002659-index.htm", "trade_date": "2025-09-30", "timestamp": "2025-09-30", "mins": 574056}, {"id": "0000921895-25-002660", "src": "INSIDERS", "ticker": "ACTG", "cik": "934549", "company": "ACACIA RESEARCH CORP", "company_raw": "ACACIA RESEARCH CORP", "who": "Ajay Sundar", "who_key": "Sundar Ajay", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 20000.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "Director files routine paperwork on ACTG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/934549/000092189525002660/0000921895-25-002660-index.htm", "trade_date": "2025-09-30", "timestamp": "2025-09-30", "mins": 574056}, {"id": "0001246476-25-000010", "src": "INSIDERS", "ticker": "ACTG", "cik": "934549", "company": "ACACIA RESEARCH CORP", "company_raw": "ACACIA RESEARCH CORP", "who": "Michelle Felman", "who_key": "FELMAN MICHELLE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "Director files routine paperwork on ACTG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/934549/000124647625000010/0001246476-25-000010-index.htm", "trade_date": "2025-08-11", "timestamp": "2025-08-11", "mins": 646056}, {"id": "0002075292-25-000006", "src": "INSIDERS", "ticker": "ACTG", "cik": "934549", "company": "ACACIA RESEARCH CORP", "company_raw": "ACACIA RESEARCH CORP", "who": "Michael Sikoryak Zambito", "who_key": "Zambito Michael SIKORYAK", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 25146.66, "score": 39.5, "price_sensitive": false, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "CFO puts $25K into ACTG", "source_url": "https://www.sec.gov/Archives/edgar/data/934549/000207529225000006/0002075292-25-000006-index.htm", "trade_date": "2025-08-11", "timestamp": "2025-08-11", "mins": 646056}, {"id": "0000921895-25-001900", "src": "INSIDERS", "ticker": "ACTG", "cik": "934549", "company": "ACACIA RESEARCH CORP", "company_raw": "ACACIA RESEARCH CORP", "who": "Gavin Molinelli", "who_key": "Molinelli Gavin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 30000.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "Director files routine paperwork on ACTG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/934549/000092189525001900/0000921895-25-001900-index.htm", "trade_date": "2025-06-30", "timestamp": "2025-06-30", "mins": 706536}, {"id": "0000921895-25-001901", "src": "INSIDERS", "ticker": "ACTG", "cik": "934549", "company": "ACACIA RESEARCH CORP", "company_raw": "ACACIA RESEARCH CORP", "who": "Ajay Sundar", "who_key": "Sundar Ajay", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 20001.46, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "Director files routine paperwork on ACTG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/934549/000092189525001901/0000921895-25-001901-index.htm", "trade_date": "2025-06-30", "timestamp": "2025-06-30", "mins": 706536}, {"id": "0001776505-25-000010", "src": "INSIDERS", "ticker": "ACTG", "cik": "934549", "company": "ACACIA RESEARCH CORP", "company_raw": "ACACIA RESEARCH CORP", "who": "Isaac T. Kohlberg", "who_key": "Kohlberg Isaac T.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 61440.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "Board member offloads $61K of ACTG", "source_url": "https://www.sec.gov/Archives/edgar/data/934549/000177650525000010/0001776505-25-000010-index.htm", "trade_date": "2025-06-11", "timestamp": "2025-06-11", "mins": 733896}, {"id": "0001922248-25-000010", "src": "INSIDERS", "ticker": "ACTG", "cik": "934549", "company": "ACACIA RESEARCH CORP", "company_raw": "ACACIA RESEARCH CORP", "who": "Kirsten Hoover", "who_key": "Hoover Kirsten", "role": "Interim CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 24757.12, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "CFO files routine paperwork on ACTG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/934549/000192224825000010/0001922248-25-000010-index.htm", "trade_date": "2025-06-09", "timestamp": "2025-06-09", "mins": 736776}, {"id": "0001819558-25-000011", "src": "INSIDERS", "ticker": "ACTG", "cik": "934549", "company": "ACACIA RESEARCH CORP", "company_raw": "ACACIA RESEARCH CORP", "who": "Martin D. McNulty Jr.", "who_key": "McNulty Martin D. Jr.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 40241.81, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "CEO files routine paperwork on ACTG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/934549/000181955825000011/0001819558-25-000011-index.htm", "trade_date": "2025-06-09", "timestamp": "2025-06-09", "mins": 736776}, {"id": "0001977936-25-000005", "src": "INSIDERS", "ticker": "ACTG", "cik": "934549", "company": "ACACIA RESEARCH CORP", "company_raw": "ACACIA RESEARCH CORP", "who": "Robert Rasamny", "who_key": "Rasamny Robert", "role": "Chief Administrative Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 25496.31, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "C-suite exec files routine paperwork on ACTG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/934549/000197793625000005/0001977936-25-000005-index.htm", "trade_date": "2025-06-09", "timestamp": "2025-06-09", "mins": 736776}, {"id": "0001849064-25-000012", "src": "INSIDERS", "ticker": "ACTG", "cik": "934549", "company": "ACACIA RESEARCH CORP", "company_raw": "ACACIA RESEARCH CORP", "who": "Jason W. Soncini", "who_key": "Soncini Jason W.", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 43991.38, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "Insider files routine paperwork on ACTG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/934549/000184906425000012/0001849064-25-000012-index.htm", "trade_date": "2025-06-09", "timestamp": "2025-06-09", "mins": 736776}], "recent_buys": [{"id": "0002075292-25-000006", "src": "INSIDERS", "ticker": "ACTG", "cik": "934549", "company": "ACACIA RESEARCH CORP", "company_raw": "ACACIA RESEARCH CORP", "who": "Michael Sikoryak Zambito", "who_key": "Zambito Michael SIKORYAK", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 25146.66, "score": 39.5, "price_sensitive": false, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "CFO puts $25K into ACTG", "source_url": "https://www.sec.gov/Archives/edgar/data/934549/000207529225000006/0002075292-25-000006-index.htm", "trade_date": "2025-08-11", "timestamp": "2025-08-11", "mins": 646056}, {"id": "0001849064-25-000009", "src": "INSIDERS", "ticker": "ACTG", "cik": "934549", "company": "ACACIA RESEARCH CORP", "company_raw": "ACACIA RESEARCH CORP", "who": "Jason W. Soncini", "who_key": "Soncini Jason W.", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 26523.0, "score": 27.8, "price_sensitive": false, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "Insider puts $27K into ACTG", "source_url": "https://www.sec.gov/Archives/edgar/data/934549/000184906425000009/0001849064-25-000009-index.htm", "trade_date": "2025-05-21", "timestamp": "2025-05-21", "mins": 764136}, {"id": "0001819558-25-000008", "src": "INSIDERS", "ticker": "ACTG", "cik": "934549", "company": "ACACIA RESEARCH CORP", "company_raw": "ACACIA RESEARCH CORP", "who": "Martin D. McNulty Jr.", "who_key": "McNulty Martin D. Jr.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 19981.0, "score": 41.3, "price_sensitive": true, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "3 insiders now buying ACTG", "source_url": "https://www.sec.gov/Archives/edgar/data/934549/000181955825000008/0001819558-25-000008-index.htm", "trade_date": "2025-05-19", "timestamp": "2025-05-19", "mins": 767016}, {"id": "0001849064-24-000009", "src": "INSIDERS", "ticker": "ACTG", "cik": "934549", "company": "ACACIA RESEARCH CORP", "company_raw": "ACACIA RESEARCH CORP", "who": "Jason W. Soncini", "who_key": "Soncini Jason W.", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 26800.0, "score": 27.7, "price_sensitive": false, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "4 insiders now buying ACTG", "source_url": "https://www.sec.gov/Archives/edgar/data/934549/000184906424000009/0001849064-24-000009-index.htm", "trade_date": "2024-05-17", "timestamp": "2024-05-17", "mins": 1295496}, {"id": "0001819558-24-000004", "src": "INSIDERS", "ticker": "ACTG", "cik": "934549", "company": "ACACIA RESEARCH CORP", "company_raw": "ACACIA RESEARCH CORP", "who": "Martin D. McNulty Jr.", "who_key": "McNulty Martin D. Jr.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 100303.26, "score": 50.3, "price_sensitive": true, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "Insider cluster: 4 buying ACTG", "source_url": "https://www.sec.gov/Archives/edgar/data/934549/000181955824000004/0001819558-24-000004-index.htm", "trade_date": "2024-05-17", "timestamp": "2024-05-17", "mins": 1295496}, {"id": "0001849064-23-000010", "src": "INSIDERS", "ticker": "ACTG", "cik": "934549", "company": "ACACIA RESEARCH CORP", "company_raw": "ACACIA RESEARCH CORP", "who": "Jason W. Soncini", "who_key": "Soncini Jason W.", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 49500.0, "score": 31.7, "price_sensitive": false, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "Insider cluster: 4 buying ACTG", "source_url": "https://www.sec.gov/Archives/edgar/data/934549/000184906423000010/0001849064-23-000010-index.htm", "trade_date": "2023-05-26", "timestamp": "2023-05-26", "mins": 1809576}, {"id": "0001819558-23-000003", "src": "INSIDERS", "ticker": "ACTG", "cik": "934549", "company": "ACACIA RESEARCH CORP", "company_raw": "ACACIA RESEARCH CORP", "who": "Martin D. McNulty Jr.", "who_key": "McNulty Martin D. Jr.", "role": "Interim CEO", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 150000.0, "score": 61.1, "price_sensitive": true, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "4 insiders now buying ACTG", "source_url": "https://www.sec.gov/Archives/edgar/data/934549/000181955823000003/0001819558-23-000003-index.htm", "trade_date": "2023-05-24", "timestamp": "2023-05-24", "mins": 1812456}, {"id": "0001683168-21-006497", "src": "INSIDERS", "ticker": "ACTG", "cik": "934549", "company": "ACACIA RESEARCH CORP", "company_raw": "ACACIA RESEARCH CORP", "who": "Richard Jay Rosenstein", "who_key": "Rosenstein Richard Jay", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 127452.49999999999, "score": 50.9, "price_sensitive": true, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "Insider cluster: 4 buying ACTG", "source_url": "https://www.sec.gov/Archives/edgar/data/934549/000168316821006497/0001683168-21-006497-index.htm", "trade_date": "2021-12-17", "timestamp": "2021-12-17", "mins": 2565576}, {"id": "0001683168-21-006496", "src": "INSIDERS", "ticker": "ACTG", "cik": "934549", "company": "ACACIA RESEARCH CORP", "company_raw": "ACACIA RESEARCH CORP", "who": "Jason W. Soncini", "who_key": "Soncini Jason W.", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 55585.200000000004, "score": 33.5, "price_sensitive": false, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "5 insiders now buying ACTG", "source_url": "https://www.sec.gov/Archives/edgar/data/934549/000168316821006496/0001683168-21-006496-index.htm", "trade_date": "2021-12-17", "timestamp": "2021-12-17", "mins": 2565576}], "institutional": [], "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": "Acacia Research Corporation - Common Stock", "new_value": "ACACIA RESEARCH CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000934549", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000934549", "applied": 1, "detected_at": "2026-09-10T03:13:27.307133"}]}, "key_people": [{"who": "Isaac T. Kohlberg", "who_key": "Kohlberg Isaac T.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 280330.45999999996, "net": -280330.45999999996, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 150317.96, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1776505/000177650526000010/0001776505-26-000010-index.htm"}, {"action": "SELL", "amount": 61440.0, "date": "2025-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/934549/000177650525000010/0001776505-25-000010-index.htm"}, {"action": "SELL", "amount": 68572.5, "date": "2024-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/934549/000177650524000009/0001776505-24-000009-index.htm"}], "latest": {"action": "SELL", "amount": 150317.96, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1776505/000177650526000010/0001776505-26-000010-index.htm"}}, {"who": "Martin D. McNulty Jr.", "who_key": "McNulty Martin D. Jr.", "role": "Interim CEO", "person_type": "CEO", "person_label": "CEOs", "bought": 270284.26, "sold": 0, "net": 270284.26, "trades": 3, "top_score": 61.1, "lean": "buying", "history": [{"action": "BUY", "amount": 19981.0, "date": "2025-05-19", "score": 41.3, "source_url": "https://www.sec.gov/Archives/edgar/data/934549/000181955825000008/0001819558-25-000008-index.htm"}, {"action": "BUY", "amount": 100303.26, "date": "2024-05-17", "score": 50.3, "source_url": "https://www.sec.gov/Archives/edgar/data/934549/000181955824000004/0001819558-24-000004-index.htm"}, {"action": "BUY", "amount": 150000.0, "date": "2023-05-24", "score": 61.1, "source_url": "https://www.sec.gov/Archives/edgar/data/934549/000181955823000003/0001819558-23-000003-index.htm"}], "latest": {"action": "BUY", "amount": 19981.0, "date": "2025-05-19", "score": 41.3, "source_url": "https://www.sec.gov/Archives/edgar/data/934549/000181955825000008/0001819558-25-000008-index.htm"}}, {"who": "Maureen Oconnell", "who_key": "OCONNELL MAUREEN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 198042.04, "net": -198042.04, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 152042.04, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1111318/000111131826000012/0001111318-26-000012-index.htm"}, {"action": "SELL", "amount": 46000.0, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1111318/000111131826000009/0001111318-26-000009-index.htm"}], "latest": {"action": "SELL", "amount": 152042.04, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1111318/000111131826000012/0001111318-26-000012-index.htm"}}, {"who": "Jason W. Soncini", "who_key": "Soncini Jason W.", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 158408.2, "sold": 0, "net": 158408.2, "trades": 4, "top_score": 33.5, "lean": "buying", "history": [{"action": "BUY", "amount": 26523.0, "date": "2025-05-21", "score": 27.8, "source_url": "https://www.sec.gov/Archives/edgar/data/934549/000184906425000009/0001849064-25-000009-index.htm"}, {"action": "BUY", "amount": 26800.0, "date": "2024-05-17", "score": 27.7, "source_url": "https://www.sec.gov/Archives/edgar/data/934549/000184906424000009/0001849064-24-000009-index.htm"}, {"action": "BUY", "amount": 49500.0, "date": "2023-05-26", "score": 31.7, "source_url": "https://www.sec.gov/Archives/edgar/data/934549/000184906423000010/0001849064-23-000010-index.htm"}, {"action": "BUY", "amount": 55585.200000000004, "date": "2021-12-17", "score": 33.5, "source_url": "https://www.sec.gov/Archives/edgar/data/934549/000168316821006496/0001683168-21-006496-index.htm"}], "latest": {"action": "BUY", "amount": 26523.0, "date": "2025-05-21", "score": 27.8, "source_url": "https://www.sec.gov/Archives/edgar/data/934549/000184906425000009/0001849064-25-000009-index.htm"}}, {"who": "Richard Jay Rosenstein", "who_key": "Rosenstein Richard Jay", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 127452.49999999999, "sold": 0, "net": 127452.49999999999, "trades": 1, "top_score": 50.9, "lean": "buying", "history": [{"action": "BUY", "amount": 127452.49999999999, "date": "2021-12-17", "score": 50.9, "source_url": "https://www.sec.gov/Archives/edgar/data/934549/000168316821006497/0001683168-21-006497-index.htm"}], "latest": {"action": "BUY", "amount": 127452.49999999999, "date": "2021-12-17", "score": 50.9, "source_url": "https://www.sec.gov/Archives/edgar/data/934549/000168316821006497/0001683168-21-006497-index.htm"}}, {"who": "Marc W. Booth", "who_key": "Booth Marc W.", "role": "Chief IP Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 53934.7307, "net": -53934.7307, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 29599.8413, "date": "2021-12-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/934549/000168316821006498/0001683168-21-006498-index.htm"}, {"action": "SELL", "amount": 24334.8894, "date": "2021-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/934549/000168316821005373/0001683168-21-005373-index.htm"}], "latest": {"action": "SELL", "amount": 29599.8413, "date": "2021-12-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/934549/000168316821006498/0001683168-21-006498-index.htm"}}, {"who": "Kirsten Hoover", "who_key": "Hoover Kirsten", "role": "Interim CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 49980.0, "net": -49980.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 49980.0, "date": "2023-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/934549/000192224823000009/0001922248-23-000009-index.htm"}], "latest": {"action": "SELL", "amount": 49980.0, "date": "2023-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/934549/000192224823000009/0001922248-23-000009-index.htm"}}, {"who": "Michael Sikoryak Zambito", "who_key": "Zambito Michael SIKORYAK", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 25146.66, "sold": 0, "net": 25146.66, "trades": 1, "top_score": 39.5, "lean": "buying", "history": [{"action": "BUY", "amount": 25146.66, "date": "2025-08-11", "score": 39.5, "source_url": "https://www.sec.gov/Archives/edgar/data/934549/000207529225000006/0002075292-25-000006-index.htm"}], "latest": {"action": "BUY", "amount": 25146.66, "date": "2025-08-11", "score": 39.5, "source_url": "https://www.sec.gov/Archives/edgar/data/934549/000207529225000006/0002075292-25-000006-index.htm"}}], "activity": [{"date": "2026-08-12", "net": -150317.96}, {"date": "2026-08-19", "net": -46000.0}, {"date": "2026-09-03", "net": -152042.04}], "announcements": [{"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001111318-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001969223-26-000984", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001246476-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0001111318-26-000009", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001969223-26-000927", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0001776505-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001776505-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001950047-26-007978", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0000934549-26-000034", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0000934549-26-000031", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-001741", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-001682", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-001679", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0001776505-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0001111318-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0001246476-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-25", "title": "Material event", "accession": "0000934549-26-000029", "price_sensitive": true}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001849064-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001977936-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001819558-26-000005", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0000934549-26-000025", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0000934549-26-000020", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-04-30", "title": "Proxy statement", "accession": "0000934549-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "Insider transaction", "accession": "0001193805-26-000393", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "Insider transaction", "accession": "0001193805-26-000392", "price_sensitive": false}], "performance": {"ticker": "ACTG", "has_prices": true, "summary": {"n": 9, "avg": 0.023526376510732305, "win_rate": 0.5555555555555556, "best": 0.3161094224924012, "worst": -0.19516728624535312, "as_of": "2026-10-30"}, "buys": [{"who": "Zambito Michael SIKORYAK", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 25146.66, "date": "2025-08-11", "score": 39.5, "ref_price": 3.29, "return": 0.3161094224924012}, {"who": "Soncini Jason W.", "person_type": "EXEC", "person_label": "Execs", "role": "General Counsel", "amount": 26523.0, "date": "2025-05-21", "score": 27.8, "ref_price": 3.78, "return": 0.14550264550264558}, {"who": "McNulty Martin D. Jr.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 19981.0, "date": "2025-05-19", "score": 41.3, "ref_price": 3.77, "return": 0.14854111405835546}, {"who": "Soncini Jason W.", "person_type": "EXEC", "person_label": "Execs", "role": "General Counsel", "amount": 26800.0, "date": "2024-05-17", "score": 27.7, "ref_price": 5.38, "return": -0.19516728624535312}, {"who": "McNulty Martin D. Jr.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 100303.26, "date": "2024-05-17", "score": 50.3, "ref_price": 5.38, "return": -0.19516728624535312}, {"who": "Soncini Jason W.", "person_type": "EXEC", "person_label": "Execs", "role": "General Counsel", "amount": 49500.0, "date": "2023-05-26", "score": 31.7, "ref_price": 3.93, "return": 0.10178117048346054}, {"who": "McNulty Martin D. Jr.", "person_type": "CEO", "person_label": "CEOs", "role": "Interim CEO", "amount": 150000.0, "date": "2023-05-24", "score": 61.1, "ref_price": 3.75, "return": 0.15466666666666667}, {"who": "Rosenstein Richard Jay", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 127452.49999999999, "date": "2021-12-17", "score": 50.9, "ref_price": 4.99, "return": -0.13226452905811625}, {"who": "Soncini Jason W.", "person_type": "EXEC", "person_label": "Execs", "role": "General Counsel", "amount": 55585.200000000004, "date": "2021-12-17", "score": 33.5, "ref_price": 4.99, "return": -0.13226452905811625}]}, "price_series": [{"date": "2016-10-31", "close": 5.85, "volume": 469717.0}, {"date": "2016-11-01", "close": 5.8, "volume": 461493.0}, {"date": "2016-11-02", "close": 5.8, "volume": 449468.0}, {"date": "2016-11-03", "close": 5.6, "volume": 405269.0}, {"date": "2016-11-04", "close": 5.7, "volume": 498590.0}, {"date": "2016-11-07", "close": 5.75, "volume": 276810.0}, {"date": "2016-11-08", "close": 5.8, "volume": 242900.0}, {"date": "2016-11-09", "close": 5.95, "volume": 257538.0}, {"date": "2016-11-10", "close": 5.9, "volume": 416572.0}, {"date": "2016-11-11", "close": 5.95, "volume": 460094.0}, {"date": "2016-11-14", "close": 5.75, "volume": 452438.0}, {"date": "2016-11-15", "close": 6.05, "volume": 778481.0}, {"date": "2016-11-16", "close": 6.4, "volume": 738782.0}, {"date": "2016-11-17", "close": 6.5, "volume": 722434.0}, {"date": "2016-11-18", "close": 6.8, "volume": 471913.0}, {"date": "2016-11-21", "close": 7.175, "volume": 750134.0}, {"date": "2016-11-22", "close": 7.4, "volume": 369384.0}, {"date": "2016-11-23", "close": 7.4, "volume": 308768.0}, {"date": "2016-11-25", "close": 7.4, "volume": 90405.0}, {"date": "2016-11-28", "close": 7.05, "volume": 531974.0}, {"date": "2016-11-29", "close": 7.15, "volume": 319481.0}, {"date": "2016-11-30", "close": 6.9, "volume": 187204.0}, {"date": "2016-12-01", "close": 6.8, "volume": 185480.0}, {"date": "2016-12-02", "close": 7.05, "volume": 202676.0}, {"date": "2016-12-05", "close": 7.0, "volume": 321377.0}, {"date": "2016-12-06", "close": 7.3, "volume": 207464.0}, {"date": "2016-12-07", "close": 7.2, "volume": 249666.0}, {"date": "2016-12-08", "close": 7.3, "volume": 374867.0}, {"date": "2016-12-09", "close": 7.55, "volume": 328787.0}, {"date": "2016-12-12", "close": 7.1, "volume": 333109.0}, {"date": "2016-12-13", "close": 7.05, "volume": 197267.0}, {"date": "2016-12-14", "close": 7.15, "volume": 191187.0}, {"date": "2016-12-15", "close": 7.2, "volume": 262121.0}, {"date": "2016-12-16", "close": 7.25, "volume": 289188.0}, {"date": "2016-12-19", "close": 7.1, "volume": 279565.0}, {"date": "2016-12-20", "close": 7.45, "volume": 233554.0}, {"date": "2016-12-21", "close": 7.1, "volume": 543986.0}, {"date": "2016-12-22", "close": 6.75, "volume": 376771.0}, {"date": "2016-12-23", "close": 6.8, "volume": 240109.0}, {"date": "2016-12-27", "close": 6.5, "volume": 296965.0}, {"date": "2016-12-28", "close": 6.4, "volume": 226122.0}, {"date": "2016-12-29", "close": 6.4, "volume": 231871.0}, {"date": "2016-12-30", "close": 6.5, "volume": 152808.0}, {"date": "2017-01-03", "close": 6.75, "volume": 354158.0}, {"date": "2017-01-04", "close": 6.95, "volume": 265618.0}, {"date": "2017-01-05", "close": 7.1, "volume": 229980.0}, {"date": "2017-01-06", "close": 6.7, "volume": 210841.0}, {"date": "2017-01-09", "close": 6.35, "volume": 220124.0}, {"date": "2017-01-10", "close": 6.4, "volume": 151605.0}, {"date": "2017-01-11", "close": 6.35, "volume": 226783.0}, {"date": "2017-01-12", "close": 6.2, "volume": 167462.0}, {"date": "2017-01-13", "close": 6.2, "volume": 154085.0}, {"date": "2017-01-17", "close": 5.9, "volume": 726093.0}, {"date": "2017-01-18", "close": 6.15, "volume": 240765.0}, {"date": "2017-01-19", "close": 5.8, "volume": 204466.0}, {"date": "2017-01-20", "close": 5.85, "volume": 160584.0}, {"date": "2017-01-23", "close": 5.7, "volume": 249752.0}, {"date": "2017-01-24", "close": 5.9, "volume": 180708.0}, {"date": "2017-01-25", "close": 6.0, "volume": 136099.0}, {"date": "2017-01-26", "close": 5.8, "volume": 192708.0}, {"date": "2017-01-27", "close": 5.8, "volume": 134797.0}, {"date": "2017-01-30", "close": 5.95, "volume": 324058.0}, {"date": "2017-01-31", "close": 5.85, "volume": 217061.0}, {"date": "2017-02-01", "close": 5.9, "volume": 132511.0}, {"date": "2017-02-02", "close": 5.85, "volume": 152251.0}, {"date": "2017-02-03", "close": 5.9, "volume": 138144.0}, {"date": "2017-02-06", "close": 5.75, "volume": 185153.0}, {"date": "2017-02-07", "close": 5.85, "volume": 277561.0}, {"date": "2017-02-08", "close": 5.7, "volume": 512594.0}, {"date": "2017-02-09", "close": 5.65, "volume": 260117.0}, {"date": "2017-02-10", "close": 5.85, "volume": 369074.0}, {"date": "2017-02-13", "close": 5.8, "volume": 127770.0}, {"date": "2017-02-14", "close": 5.9, "volume": 132437.0}, {"date": "2017-02-15", "close": 5.95, "volume": 160511.0}, {"date": "2017-02-16", "close": 5.8, "volume": 147675.0}, {"date": "2017-02-17", "close": 5.9, "volume": 174199.0}, {"date": "2017-02-21", "close": 5.8, "volume": 178919.0}, {"date": "2017-02-22", "close": 5.75, "volume": 145477.0}, {"date": "2017-02-23", "close": 5.7, "volume": 205603.0}, {"date": "2017-02-24", "close": 5.8, "volume": 232863.0}, {"date": "2017-02-27", "close": 5.9, "volume": 218294.0}, {"date": "2017-02-28", "close": 5.85, "volume": 367496.0}, {"date": "2017-03-01", "close": 6.2, "volume": 442078.0}, {"date": "2017-03-02", "close": 5.9, "volume": 165147.0}, {"date": "2017-03-03", "close": 6.0, "volume": 161711.0}, {"date": "2017-03-06", "close": 5.75, "volume": 129799.0}, {"date": "2017-03-07", "close": 5.8, "volume": 132338.0}, {"date": "2017-03-08", "close": 5.75, "volume": 129290.0}, {"date": "2017-03-09", "close": 5.75, "volume": 361161.0}, {"date": "2017-03-10", "close": 5.2, "volume": 905690.0}, {"date": "2017-03-13", "close": 5.15, "volume": 420835.0}, {"date": "2017-03-14", "close": 5.1, "volume": 259174.0}, {"date": "2017-03-15", "close": 5.4, "volume": 291809.0}, {"date": "2017-03-16", "close": 5.7, "volume": 635989.0}, {"date": "2017-03-17", "close": 5.5, "volume": 432591.0}, {"date": "2017-03-20", "close": 5.4, "volume": 166653.0}, {"date": "2017-03-21", "close": 5.25, "volume": 322170.0}, {"date": "2017-03-22", "close": 5.15, "volume": 205967.0}, {"date": "2017-03-23", "close": 5.25, "volume": 134919.0}, {"date": "2017-03-24", "close": 5.45, "volume": 247613.0}, {"date": "2017-03-27", "close": 5.45, "volume": 261590.0}, {"date": "2017-03-28", "close": 5.6, "volume": 238934.0}, {"date": "2017-03-29", "close": 5.6, "volume": 149826.0}, {"date": "2017-03-30", "close": 5.55, "volume": 201262.0}, {"date": "2017-03-31", "close": 5.75, "volume": 192539.0}, {"date": "2017-04-03", "close": 5.7, "volume": 230745.0}, {"date": "2017-04-04", "close": 5.65, "volume": 162617.0}, {"date": "2017-04-05", "close": 5.45, "volume": 297489.0}, {"date": "2017-04-06", "close": 5.4, "volume": 153036.0}, {"date": "2017-04-07", "close": 5.55, "volume": 195643.0}, {"date": "2017-04-10", "close": 5.4, "volume": 171205.0}, {"date": "2017-04-11", "close": 5.45, "volume": 283921.0}, {"date": "2017-04-12", "close": 5.2, "volume": 202791.0}, {"date": "2017-04-13", "close": 5.1, "volume": 244858.0}, {"date": "2017-04-17", "close": 5.05, "volume": 249559.0}, {"date": "2017-04-18", "close": 5.15, "volume": 261523.0}, {"date": "2017-04-19", "close": 5.2, "volume": 291965.0}, {"date": "2017-04-20", "close": 5.2, "volume": 274338.0}, {"date": "2017-04-21", "close": 5.2, "volume": 247723.0}, {"date": "2017-04-24", "close": 5.15, "volume": 231587.0}, {"date": "2017-04-25", "close": 5.2, "volume": 151976.0}, {"date": "2017-04-26", "close": 5.25, "volume": 221037.0}, {"date": "2017-04-27", "close": 5.3, "volume": 159480.0}, {"date": "2017-04-28", "close": 5.45, "volume": 199160.0}, {"date": "2017-05-01", "close": 5.35, "volume": 173769.0}, {"date": "2017-05-02", "close": 5.2, "volume": 145397.0}, {"date": "2017-05-03", "close": 5.1, "volume": 276459.0}, {"date": "2017-05-04", "close": 4.95, "volume": 478319.0}, {"date": "2017-05-05", "close": 4.85, "volume": 692039.0}, {"date": "2017-05-08", "close": 5.05, "volume": 190510.0}, {"date": "2017-05-09", "close": 4.9, "volume": 524080.0}, {"date": "2017-05-10", "close": 5.15, "volume": 460340.0}, {"date": "2017-05-11", "close": 5.0, "volume": 558439.0}, {"date": "2017-05-12", "close": 4.75, "volume": 206073.0}, {"date": "2017-05-15", "close": 4.55, "volume": 656112.0}, {"date": "2017-05-16", "close": 4.7, "volume": 328312.0}, {"date": "2017-05-17", "close": 4.5, "volume": 336349.0}, {"date": "2017-05-18", "close": 4.55, "volume": 314774.0}, {"date": "2017-05-19", "close": 4.5, "volume": 378656.0}, {"date": "2017-05-22", "close": 4.55, "volume": 484286.0}, {"date": "2017-05-23", "close": 4.4, "volume": 314009.0}, {"date": "2017-05-24", "close": 4.4, "volume": 423119.0}, {"date": "2017-05-25", "close": 4.4, "volume": 387646.0}, {"date": "2017-05-26", "close": 4.25, "volume": 683363.0}, {"date": "2017-05-30", "close": 4.0, "volume": 828733.0}, {"date": "2017-05-31", "close": 3.95, "volume": 387494.0}, {"date": "2017-06-01", "close": 4.0, "volume": 326724.0}, {"date": "2017-06-02", "close": 3.95, "volume": 296133.0}, {"date": "2017-06-05", "close": 3.9, "volume": 218352.0}, {"date": "2017-06-06", "close": 4.1, "volume": 384440.0}, {"date": "2017-06-07", "close": 4.1, "volume": 547402.0}, {"date": "2017-06-08", "close": 4.0, "volume": 164780.0}, {"date": "2017-06-09", "close": 4.2, "volume": 159619.0}, {"date": "2017-06-12", "close": 3.95, "volume": 324133.0}, {"date": "2017-06-13", "close": 4.0, "volume": 213435.0}, {"date": "2017-06-14", "close": 3.85, "volume": 453118.0}, {"date": "2017-06-15", "close": 3.8, "volume": 322437.0}, {"date": "2017-06-16", "close": 3.8, "volume": 337529.0}, {"date": "2017-06-19", "close": 4.0, "volume": 210676.0}, {"date": "2017-06-20", "close": 3.95, "volume": 123913.0}, {"date": "2017-06-21", "close": 3.9, "volume": 220599.0}, {"date": "2017-06-22", "close": 4.05, "volume": 257316.0}, {"date": "2017-06-23", "close": 4.1, "volume": 679981.0}, {"date": "2017-06-26", "close": 4.15, "volume": 149180.0}, {"date": "2017-06-27", "close": 4.4, "volume": 424142.0}, {"date": "2017-06-28", "close": 4.5, "volume": 301758.0}, {"date": "2017-06-29", "close": 4.3, "volume": 198956.0}, {"date": "2017-06-30", "close": 4.1, "volume": 378513.0}, {"date": "2017-07-03", "close": 4.15, "volume": 126550.0}, {"date": "2017-07-05", "close": 4.1, "volume": 250795.0}, {"date": "2017-07-06", "close": 3.9, "volume": 182073.0}, {"date": "2017-07-07", "close": 4.0, "volume": 151014.0}, {"date": "2017-07-10", "close": 3.9, "volume": 135713.0}, {"date": "2017-07-11", "close": 3.9, "volume": 167685.0}, {"date": "2017-07-12", "close": 3.95, "volume": 201619.0}, {"date": "2017-07-13", "close": 4.0, "volume": 99354.0}, {"date": "2017-07-14", "close": 4.0, "volume": 132567.0}, {"date": "2017-07-17", "close": 3.95, "volume": 118048.0}, {"date": "2017-07-18", "close": 4.0, "volume": 108567.0}, {"date": "2017-07-19", "close": 4.15, "volume": 109278.0}, {"date": "2017-07-20", "close": 4.05, "volume": 162906.0}, {"date": "2017-07-21", "close": 4.05, "volume": 271788.0}, {"date": "2017-07-24", "close": 3.95, "volume": 140636.0}, {"date": "2017-07-25", "close": 3.95, "volume": 175475.0}, {"date": "2017-07-26", "close": 4.0, "volume": 238146.0}, {"date": "2017-07-27", "close": 4.15, "volume": 480918.0}, {"date": "2017-07-28", "close": 3.6, "volume": 446880.0}, {"date": "2017-07-31", "close": 3.45, "volume": 195915.0}, {"date": "2017-08-01", "close": 3.4, "volume": 283316.0}, {"date": "2017-08-02", "close": 3.25, "volume": 486477.0}, {"date": "2017-08-03", "close": 3.45, "volume": 411860.0}, {"date": "2017-08-04", "close": 3.5, "volume": 124649.0}, {"date": "2017-08-07", "close": 3.35, "volume": 118234.0}, {"date": "2017-08-08", "close": 3.25, "volume": 211862.0}, {"date": "2017-08-09", "close": 3.1, "volume": 436411.0}, {"date": "2017-08-10", "close": 3.05, "volume": 137934.0}, {"date": "2017-08-11", "close": 3.0, "volume": 236457.0}, {"date": "2017-08-14", "close": 3.05, "volume": 136177.0}, {"date": "2017-08-15", "close": 2.95, "volume": 83131.0}, {"date": "2017-08-16", "close": 2.9, "volume": 252245.0}, {"date": "2017-08-17", "close": 2.9, "volume": 277968.0}, {"date": "2017-08-18", "close": 2.95, "volume": 183707.0}, {"date": "2017-08-21", "close": 3.0, "volume": 316521.0}, {"date": "2017-08-22", "close": 3.05, "volume": 229650.0}, {"date": "2017-08-23", "close": 3.1, "volume": 368962.0}, {"date": "2017-08-24", "close": 3.45, "volume": 836642.0}, {"date": "2017-08-25", "close": 3.3, "volume": 353855.0}, {"date": "2017-08-28", "close": 3.2, "volume": 303506.0}, {"date": "2017-08-29", "close": 3.4, "volume": 308686.0}, {"date": "2017-08-30", "close": 3.35, "volume": 235441.0}, {"date": "2017-08-31", "close": 3.25, "volume": 393883.0}, {"date": "2017-09-01", "close": 3.4, "volume": 156536.0}, {"date": "2017-09-05", "close": 3.35, "volume": 478934.0}, {"date": "2017-09-06", "close": 3.45, "volume": 505389.0}, {"date": "2017-09-07", "close": 3.4, "volume": 655337.0}, {"date": "2017-09-08", "close": 3.75, "volume": 1981580.0}, {"date": "2017-09-11", "close": 3.85, "volume": 1015988.0}, {"date": "2017-09-12", "close": 4.0, "volume": 1199994.0}, {"date": "2017-09-13", "close": 3.85, "volume": 687287.0}, {"date": "2017-09-14", "close": 4.05, "volume": 821052.0}, {"date": "2017-09-15", "close": 4.05, "volume": 763927.0}, {"date": "2017-09-18", "close": 4.05, "volume": 905876.0}, {"date": "2017-09-19", "close": 4.45, "volume": 2591283.0}, {"date": "2017-09-20", "close": 4.45, "volume": 1134108.0}, {"date": "2017-09-21", "close": 5.05, "volume": 2517068.0}, {"date": "2017-09-22", "close": 4.95, "volume": 1606742.0}, {"date": "2017-09-25", "close": 4.85, "volume": 964165.0}, {"date": "2017-09-26", "close": 5.05, "volume": 2563171.0}, {"date": "2017-09-27", "close": 4.65, "volume": 3743045.0}, {"date": "2017-09-28", "close": 4.1, "volume": 1630495.0}, {"date": "2017-09-29", "close": 4.55, "volume": 1824576.0}, {"date": "2017-10-02", "close": 4.65, "volume": 795489.0}, {"date": "2017-10-03", "close": 4.65, "volume": 494100.0}, {"date": "2017-10-04", "close": 4.3, "volume": 829058.0}, {"date": "2017-10-05", "close": 4.225, "volume": 491885.0}, {"date": "2017-10-06", "close": 4.05, "volume": 787011.0}, {"date": "2017-10-09", "close": 4.1, "volume": 515432.0}, {"date": "2017-10-10", "close": 4.3, "volume": 652491.0}, {"date": "2017-10-11", "close": 4.35, "volume": 415229.0}, {"date": "2017-10-12", "close": 4.2, "volume": 241865.0}, {"date": "2017-10-13", "close": 4.2, "volume": 289956.0}, {"date": "2017-10-16", "close": 3.95, "volume": 350124.0}, {"date": "2017-10-17", "close": 3.9, "volume": 651161.0}, {"date": "2017-10-18", "close": 4.15, "volume": 586954.0}, {"date": "2017-10-19", "close": 4.1, "volume": 156464.0}, {"date": "2017-10-20", "close": 4.2, "volume": 231647.0}, {"date": "2017-10-23", "close": 4.2, "volume": 572882.0}, {"date": "2017-10-24", "close": 4.2, "volume": 487933.0}, {"date": "2017-10-25", "close": 4.1, "volume": 494160.0}, {"date": "2017-10-26", "close": 4.25, "volume": 738219.0}, {"date": "2017-10-27", "close": 4.35, "volume": 751893.0}, {"date": "2017-10-30", "close": 4.5, "volume": 825972.0}, {"date": "2017-10-31", "close": 4.5, "volume": 624709.0}, {"date": "2017-11-01", "close": 4.475, "volume": 281153.0}, {"date": "2017-11-02", "close": 4.45, "volume": 418639.0}, {"date": "2017-11-03", "close": 4.45, "volume": 254308.0}, {"date": "2017-11-06", "close": 4.45, "volume": 453655.0}, {"date": "2017-11-07", "close": 4.2, "volume": 610792.0}, {"date": "2017-11-08", "close": 4.15, "volume": 254982.0}, {"date": "2017-11-09", "close": 4.0, "volume": 518849.0}, {"date": "2017-11-10", "close": 4.0, "volume": 287167.0}, {"date": "2017-11-13", "close": 3.95, "volume": 224635.0}, {"date": "2017-11-14", "close": 4.1, "volume": 347388.0}, {"date": "2017-11-15", "close": 4.15, "volume": 522832.0}, {"date": "2017-11-16", "close": 4.2, "volume": 366140.0}, {"date": "2017-11-17", "close": 4.2, "volume": 423405.0}, {"date": "2017-11-20", "close": 4.15, "volume": 299382.0}, {"date": "2017-11-21", "close": 4.15, "volume": 208116.0}, {"date": "2017-11-22", "close": 4.3, "volume": 301626.0}, {"date": "2017-11-24", "close": 4.3, "volume": 166317.0}, {"date": "2017-11-27", "close": 4.2, "volume": 220746.0}, {"date": "2017-11-28", "close": 4.35, "volume": 249226.0}, {"date": "2017-11-29", "close": 4.25, "volume": 273993.0}, {"date": "2017-11-30", "close": 4.2, "volume": 222609.0}, {"date": "2017-12-01", "close": 4.25, "volume": 228747.0}, {"date": "2017-12-04", "close": 4.25, "volume": 166111.0}, {"date": "2017-12-05", "close": 4.15, "volume": 123535.0}, {"date": "2017-12-06", "close": 4.1, "volume": 224716.0}, {"date": "2017-12-07", "close": 4.15, "volume": 150210.0}, {"date": "2017-12-08", "close": 4.15, "volume": 192912.0}, {"date": "2017-12-11", "close": 4.3, "volume": 408316.0}, {"date": "2017-12-12", "close": 4.3, "volume": 168891.0}, {"date": "2017-12-13", "close": 4.3, "volume": 316198.0}, {"date": "2017-12-14", "close": 4.3, "volume": 120116.0}, {"date": "2017-12-15", "close": 4.25, "volume": 697241.0}, {"date": "2017-12-18", "close": 4.35, "volume": 172857.0}, {"date": "2017-12-19", "close": 4.3, "volume": 148139.0}, {"date": "2017-12-20", "close": 4.3, "volume": 173377.0}, {"date": "2017-12-21", "close": 4.275, "volume": 514212.0}, {"date": "2017-12-22", "close": 4.3, "volume": 175117.0}, {"date": "2017-12-26", "close": 4.25, "volume": 269501.0}, {"date": "2017-12-27", "close": 4.2, "volume": 191380.0}, {"date": "2017-12-28", "close": 4.175, "volume": 284260.0}, {"date": "2017-12-29", "close": 4.05, "volume": 835718.0}, {"date": "2018-01-02", "close": 4.0, "volume": 223695.0}, {"date": "2018-01-03", "close": 3.825, "volume": 777345.0}, {"date": "2018-01-04", "close": 3.95, "volume": 520705.0}, {"date": "2018-01-05", "close": 3.85, "volume": 112754.0}, {"date": "2018-01-08", "close": 3.95, "volume": 141062.0}, {"date": "2018-01-09", "close": 3.825, "volume": 192768.0}, {"date": "2018-01-10", "close": 3.8, "volume": 86060.0}, {"date": "2018-01-11", "close": 3.8, "volume": 227462.0}, {"date": "2018-01-12", "close": 3.75, "volume": 807795.0}, {"date": "2018-01-16", "close": 3.75, "volume": 287599.0}, {"date": "2018-01-17", "close": 3.75, "volume": 136784.0}, {"date": "2018-01-18", "close": 3.75, "volume": 273451.0}, {"date": "2018-01-19", "close": 3.8, "volume": 172860.0}, {"date": "2018-01-22", "close": 3.9, "volume": 141058.0}, {"date": "2018-01-23", "close": 3.95, "volume": 366354.0}, {"date": "2018-01-24", "close": 3.95, "volume": 69429.0}, {"date": "2018-01-25", "close": 3.95, "volume": 86020.0}, {"date": "2018-01-26", "close": 4.05, "volume": 61871.0}, {"date": "2018-01-29", "close": 3.95, "volume": 49300.0}, {"date": "2018-01-30", "close": 3.875, "volume": 111012.0}, {"date": "2018-01-31", "close": 3.65, "volume": 213952.0}, {"date": "2018-02-01", "close": 3.7, "volume": 103692.0}, {"date": "2018-02-02", "close": 3.65, "volume": 413107.0}, {"date": "2018-02-05", "close": 3.5, "volume": 307366.0}, {"date": "2018-02-06", "close": 3.5, "volume": 246530.0}, {"date": "2018-02-07", "close": 3.45, "volume": 309436.0}, {"date": "2018-02-08", "close": 3.5, "volume": 369609.0}, {"date": "2018-02-09", "close": 3.55, "volume": 218154.0}, {"date": "2018-02-12", "close": 3.6, "volume": 273221.0}, {"date": "2018-02-13", "close": 3.6, "volume": 143539.0}, {"date": "2018-02-14", "close": 3.55, "volume": 488458.0}, {"date": "2018-02-15", "close": 3.65, "volume": 229890.0}, {"date": "2018-02-16", "close": 3.55, "volume": 185536.0}, {"date": "2018-02-20", "close": 3.55, "volume": 648139.0}, {"date": "2018-02-21", "close": 3.55, "volume": 335145.0}, {"date": "2018-02-22", "close": 3.5, "volume": 412454.0}, {"date": "2018-02-23", "close": 3.475, "volume": 252405.0}, {"date": "2018-02-26", "close": 3.55, "volume": 313330.0}, {"date": "2018-02-27", "close": 3.55, "volume": 730987.0}, {"date": "2018-02-28", "close": 3.45, "volume": 520659.0}, {"date": "2018-03-01", "close": 3.45, "volume": 395444.0}, {"date": "2018-03-02", "close": 3.55, "volume": 277011.0}, {"date": "2018-03-05", "close": 3.55, "volume": 247870.0}, {"date": "2018-03-06", "close": 3.65, "volume": 310055.0}, {"date": "2018-03-07", "close": 3.7, "volume": 165830.0}, {"date": "2018-03-08", "close": 3.65, "volume": 80672.0}, {"date": "2018-03-09", "close": 3.6, "volume": 263452.0}, {"date": "2018-03-12", "close": 3.7, "volume": 176405.0}, {"date": "2018-03-13", "close": 3.7, "volume": 110727.0}, {"date": "2018-03-14", "close": 3.6, "volume": 226425.0}, {"date": "2018-03-15", "close": 3.7, "volume": 154385.0}, {"date": "2018-03-16", "close": 3.85, "volume": 626924.0}, {"date": "2018-03-19", "close": 3.7, "volume": 322371.0}, {"date": "2018-03-20", "close": 3.55, "volume": 302168.0}, {"date": "2018-03-21", "close": 3.6, "volume": 260226.0}, {"date": "2018-03-22", "close": 3.5, "volume": 146932.0}, {"date": "2018-03-23", "close": 3.45, "volume": 156638.0}, {"date": "2018-03-26", "close": 3.4, "volume": 258169.0}, {"date": "2018-03-27", "close": 3.35, "volume": 110941.0}, {"date": "2018-03-28", "close": 3.35, "volume": 176860.0}, {"date": "2018-03-29", "close": 3.5, "volume": 136552.0}, {"date": "2018-04-02", "close": 3.4, "volume": 90545.0}, {"date": "2018-04-03", "close": 3.35, "volume": 85013.0}, {"date": "2018-04-04", "close": 3.4, "volume": 149166.0}, {"date": "2018-04-05", "close": 3.55, "volume": 407735.0}, {"date": "2018-04-06", "close": 3.5, "volume": 90803.0}, {"date": "2018-04-09", "close": 3.45, "volume": 56714.0}, {"date": "2018-04-10", "close": 3.6, "volume": 122170.0}, {"date": "2018-04-11", "close": 3.625, "volume": 110845.0}, {"date": "2018-04-12", "close": 3.55, "volume": 109147.0}, {"date": "2018-04-13", "close": 3.525, "volume": 116607.0}, {"date": "2018-04-16", "close": 3.3, "volume": 286141.0}, {"date": "2018-04-17", "close": 3.45, "volume": 2105003.0}, {"date": "2018-04-18", "close": 3.55, "volume": 139734.0}, {"date": "2018-04-19", "close": 3.55, "volume": 99229.0}, {"date": "2018-04-20", "close": 3.6, "volume": 167242.0}, {"date": "2018-04-23", "close": 3.65, "volume": 83694.0}, {"date": "2018-04-24", "close": 3.6, "volume": 288738.0}, {"date": "2018-04-25", "close": 3.65, "volume": 82999.0}, {"date": "2018-04-26", "close": 3.7, "volume": 202841.0}, {"date": "2018-04-27", "close": 3.7, "volume": 54687.0}, {"date": "2018-04-30", "close": 3.65, "volume": 218173.0}, {"date": "2018-05-01", "close": 3.65, "volume": 230499.0}, {"date": "2018-05-02", "close": 3.7, "volume": 288022.0}, {"date": "2018-05-03", "close": 3.7, "volume": 173770.0}, {"date": "2018-05-04", "close": 3.7, "volume": 229476.0}, {"date": "2018-05-07", "close": 3.6, "volume": 305595.0}, {"date": "2018-05-08", "close": 3.75, "volume": 184718.0}, {"date": "2018-05-09", "close": 3.8, "volume": 201416.0}, {"date": "2018-05-10", "close": 3.75, "volume": 223802.0}, {"date": "2018-05-11", "close": 3.75, "volume": 245808.0}, {"date": "2018-05-14", "close": 3.8, "volume": 204134.0}, {"date": "2018-05-15", "close": 3.85, "volume": 262636.0}, {"date": "2018-05-16", "close": 3.85, "volume": 302532.0}, {"date": "2018-05-17", "close": 3.9, "volume": 332744.0}, {"date": "2018-05-18", "close": 3.9, "volume": 269529.0}, {"date": "2018-05-21", "close": 3.95, "volume": 192198.0}, {"date": "2018-05-22", "close": 3.95, "volume": 323417.0}, {"date": "2018-05-23", "close": 4.0, "volume": 176606.0}, {"date": "2018-05-24", "close": 3.9, "volume": 204898.0}, {"date": "2018-05-25", "close": 3.9, "volume": 142244.0}, {"date": "2018-05-29", "close": 3.9, "volume": 124482.0}, {"date": "2018-05-30", "close": 3.85, "volume": 258484.0}, {"date": "2018-05-31", "close": 3.85, "volume": 77317.0}, {"date": "2018-06-01", "close": 3.85, "volume": 151441.0}, {"date": "2018-06-04", "close": 3.8, "volume": 463028.0}, {"date": "2018-06-05", "close": 3.95, "volume": 534106.0}, {"date": "2018-06-06", "close": 4.05, "volume": 293863.0}, {"date": "2018-06-07", "close": 4.05, "volume": 266013.0}, {"date": "2018-06-08", "close": 4.1, "volume": 109090.0}, {"date": "2018-06-11", "close": 4.2, "volume": 439895.0}, {"date": "2018-06-12", "close": 4.15, "volume": 160616.0}, {"date": "2018-06-13", "close": 4.2, "volume": 216164.0}, {"date": "2018-06-14", "close": 4.35, "volume": 443626.0}, {"date": "2018-06-15", "close": 4.4, "volume": 463126.0}, {"date": "2018-06-18", "close": 4.3, "volume": 179537.0}, {"date": "2018-06-19", "close": 4.25, "volume": 133077.0}, {"date": "2018-06-20", "close": 4.2, "volume": 288673.0}, {"date": "2018-06-21", "close": 4.15, "volume": 415212.0}, {"date": "2018-06-22", "close": 4.35, "volume": 717362.0}, {"date": "2018-06-25", "close": 4.3, "volume": 257021.0}, {"date": "2018-06-26", "close": 4.25, "volume": 101343.0}, {"date": "2018-06-27", "close": 4.25, "volume": 117564.0}, {"date": "2018-06-28", "close": 4.15, "volume": 149937.0}, {"date": "2018-06-29", "close": 4.15, "volume": 326882.0}, {"date": "2018-07-02", "close": 4.15, "volume": 177970.0}, {"date": "2018-07-03", "close": 4.1, "volume": 43337.0}, {"date": "2018-07-05", "close": 4.05, "volume": 304717.0}, {"date": "2018-07-06", "close": 4.05, "volume": 119871.0}, {"date": "2018-07-09", "close": 4.1, "volume": 57361.0}, {"date": "2018-07-10", "close": 3.95, "volume": 176766.0}, {"date": "2018-07-11", "close": 3.95, "volume": 48899.0}, {"date": "2018-07-12", "close": 3.9, "volume": 66449.0}, {"date": "2018-07-13", "close": 3.85, "volume": 116467.0}, {"date": "2018-07-16", "close": 3.85, "volume": 83165.0}, {"date": "2018-07-17", "close": 3.85, "volume": 54606.0}, {"date": "2018-07-18", "close": 3.95, "volume": 202294.0}, {"date": "2018-07-19", "close": 3.9, "volume": 130277.0}, {"date": "2018-07-20", "close": 3.9, "volume": 82048.0}, {"date": "2018-07-23", "close": 3.8, "volume": 115049.0}, {"date": "2018-07-24", "close": 3.75, "volume": 171953.0}, {"date": "2018-07-25", "close": 3.8, "volume": 95620.0}, {"date": "2018-07-26", "close": 3.8, "volume": 96565.0}, {"date": "2018-07-27", "close": 3.65, "volume": 157978.0}, {"date": "2018-07-30", "close": 3.7, "volume": 83640.0}, {"date": "2018-07-31", "close": 3.8, "volume": 103511.0}, {"date": "2018-08-01", "close": 3.8, "volume": 63283.0}, {"date": "2018-08-02", "close": 3.7, "volume": 118290.0}, {"date": "2018-08-03", "close": 3.75, "volume": 43516.0}, {"date": "2018-08-06", "close": 3.75, "volume": 54718.0}, {"date": "2018-08-07", "close": 3.8, "volume": 178091.0}, {"date": "2018-08-08", "close": 3.95, "volume": 161405.0}, {"date": "2018-08-09", "close": 3.9, "volume": 384317.0}, {"date": "2018-08-10", "close": 3.925, "volume": 147429.0}, {"date": "2018-08-13", "close": 3.9, "volume": 105678.0}, {"date": "2018-08-14", "close": 3.85, "volume": 190091.0}, {"date": "2018-08-15", "close": 3.75, "volume": 126814.0}, {"date": "2018-08-16", "close": 3.9, "volume": 80556.0}, {"date": "2018-08-17", "close": 3.9, "volume": 88459.0}, {"date": "2018-08-20", "close": 3.9, "volume": 323409.0}, {"date": "2018-08-21", "close": 3.9, "volume": 148384.0}, {"date": "2018-08-22", "close": 4.0, "volume": 126765.0}, {"date": "2018-08-23", "close": 3.95, "volume": 172656.0}, {"date": "2018-08-24", "close": 3.85, "volume": 87631.0}, {"date": "2018-08-27", "close": 3.875, "volume": 65690.0}, {"date": "2018-08-28", "close": 3.9, "volume": 21281.0}, {"date": "2018-08-29", "close": 3.85, "volume": 68806.0}, {"date": "2018-08-30", "close": 3.8, "volume": 195481.0}, {"date": "2018-08-31", "close": 3.9, "volume": 83893.0}, {"date": "2018-09-04", "close": 3.9, "volume": 93540.0}, {"date": "2018-09-05", "close": 3.8, "volume": 388822.0}, {"date": "2018-09-06", "close": 3.35, "volume": 258720.0}, {"date": "2018-09-07", "close": 3.5, "volume": 314378.0}, {"date": "2018-09-10", "close": 3.5, "volume": 72467.0}, {"date": "2018-09-11", "close": 3.4, "volume": 134864.0}, {"date": "2018-09-12", "close": 3.275, "volume": 314493.0}, {"date": "2018-09-13", "close": 3.45, "volume": 278396.0}, {"date": "2018-09-14", "close": 3.35, "volume": 146740.0}, {"date": "2018-09-17", "close": 3.25, "volume": 114634.0}, {"date": "2018-09-18", "close": 3.2, "volume": 98081.0}, {"date": "2018-09-19", "close": 3.25, "volume": 200266.0}, {"date": "2018-09-20", "close": 3.2, "volume": 131772.0}, {"date": "2018-09-21", "close": 3.3, "volume": 461311.0}, {"date": "2018-09-24", "close": 3.15, "volume": 174513.0}, {"date": "2018-09-25", "close": 3.15, "volume": 340083.0}, {"date": "2018-09-26", "close": 3.2, "volume": 150621.0}, {"date": "2018-09-27", "close": 3.2, "volume": 150110.0}, {"date": "2018-09-28", "close": 3.2, "volume": 214289.0}, {"date": "2018-10-01", "close": 3.21, "volume": 136542.0}, {"date": "2018-10-02", "close": 3.21, "volume": 201972.0}, {"date": "2018-10-03", "close": 3.18, "volume": 142252.0}, {"date": "2018-10-04", "close": 3.16, "volume": 119526.0}, {"date": "2018-10-05", "close": 3.2, "volume": 142092.0}, {"date": "2018-10-08", "close": 3.2, "volume": 60598.0}, {"date": "2018-10-09", "close": 3.15, "volume": 91671.0}, {"date": "2018-10-10", "close": 3.1, "volume": 570415.0}, {"date": "2018-10-11", "close": 3.05, "volume": 180610.0}, {"date": "2018-10-12", "close": 3.12, "volume": 211332.0}, {"date": "2018-10-15", "close": 3.09, "volume": 107097.0}, {"date": "2018-10-16", "close": 3.12, "volume": 92096.0}, {"date": "2018-10-17", "close": 3.05, "volume": 82515.0}, {"date": "2018-10-18", "close": 3.08, "volume": 112734.0}, {"date": "2018-10-19", "close": 3.08, "volume": 87492.0}, {"date": "2018-10-22", "close": 3.09, "volume": 54540.0}, {"date": "2018-10-23", "close": 3.06, "volume": 59781.0}, {"date": "2018-10-24", "close": 2.98, "volume": 178122.0}, {"date": "2018-10-25", "close": 2.98, "volume": 366581.0}, {"date": "2018-10-26", "close": 3.06, "volume": 171991.0}, {"date": "2018-10-29", "close": 3.02, "volume": 104226.0}, {"date": "2018-10-30", "close": 3.02, "volume": 91856.0}, {"date": "2018-10-31", "close": 3.28, "volume": 191232.0}, {"date": "2018-11-01", "close": 3.26, "volume": 164428.0}, {"date": "2018-11-02", "close": 3.28, "volume": 84160.0}, {"date": "2018-11-05", "close": 3.26, "volume": 111088.0}, {"date": "2018-11-06", "close": 3.24, "volume": 41372.0}, {"date": "2018-11-07", "close": 3.31, "volume": 110483.0}, {"date": "2018-11-08", "close": 3.3, "volume": 25612.0}, {"date": "2018-11-09", "close": 3.2, "volume": 54214.0}, {"date": "2018-11-12", "close": 3.19, "volume": 77292.0}, {"date": "2018-11-13", "close": 3.22, "volume": 43993.0}, {"date": "2018-11-14", "close": 3.16, "volume": 121563.0}, {"date": "2018-11-15", "close": 3.15, "volume": 88272.0}, {"date": "2018-11-16", "close": 3.06, "volume": 109552.0}, {"date": "2018-11-19", "close": 2.99, "volume": 133782.0}, {"date": "2018-11-20", "close": 2.97, "volume": 159458.0}, {"date": "2018-11-21", "close": 3.0, "volume": 78788.0}, {"date": "2018-11-23", "close": 3.09, "volume": 26801.0}, {"date": "2018-11-26", "close": 3.05, "volume": 79821.0}, {"date": "2018-11-27", "close": 3.07, "volume": 53114.0}, {"date": "2018-11-28", "close": 3.13, "volume": 149357.0}, {"date": "2018-11-29", "close": 3.17, "volume": 75180.0}, {"date": "2018-11-30", "close": 3.18, "volume": 138668.0}, {"date": "2018-12-03", "close": 3.18, "volume": 121319.0}, {"date": "2018-12-04", "close": 2.99, "volume": 93847.0}, {"date": "2018-12-06", "close": 3.01, "volume": 77252.0}, {"date": "2018-12-07", "close": 3.03, "volume": 120946.0}, {"date": "2018-12-10", "close": 3.27, "volume": 185686.0}, {"date": "2018-12-11", "close": 3.25, "volume": 154300.0}, {"date": "2018-12-12", "close": 3.1, "volume": 128848.0}, {"date": "2018-12-13", "close": 3.04, "volume": 211043.0}, {"date": "2018-12-14", "close": 2.99, "volume": 118642.0}, {"date": "2018-12-17", "close": 2.95, "volume": 167906.0}, {"date": "2018-12-18", "close": 2.99, "volume": 100320.0}, {"date": "2018-12-19", "close": 2.94, "volume": 199500.0}, {"date": "2018-12-20", "close": 2.85, "volume": 355174.0}, {"date": "2018-12-21", "close": 2.91, "volume": 528401.0}, {"date": "2018-12-24", "close": 2.88, "volume": 79724.0}, {"date": "2018-12-26", "close": 2.85, "volume": 174973.0}, {"date": "2018-12-27", "close": 2.87, "volume": 210839.0}, {"date": "2018-12-28", "close": 3.0, "volume": 207980.0}, {"date": "2018-12-31", "close": 2.98, "volume": 208056.0}, {"date": "2019-01-02", "close": 3.1, "volume": 132407.0}, {"date": "2019-01-03", "close": 3.0, "volume": 163009.0}, {"date": "2019-01-04", "close": 2.99, "volume": 182687.0}, {"date": "2019-01-07", "close": 3.07, "volume": 172553.0}, {"date": "2019-01-08", "close": 3.14, "volume": 133454.0}, {"date": "2019-01-09", "close": 3.13, "volume": 74851.0}, {"date": "2019-01-10", "close": 3.06, "volume": 138050.0}, {"date": "2019-01-11", "close": 3.06, "volume": 106272.0}, {"date": "2019-01-14", "close": 3.04, "volume": 74616.0}, {"date": "2019-01-15", "close": 3.06, "volume": 75265.0}, {"date": "2019-01-16", "close": 3.13, "volume": 132908.0}, {"date": "2019-01-17", "close": 3.1, "volume": 79785.0}, {"date": "2019-01-18", "close": 3.03, "volume": 102503.0}, {"date": "2019-01-22", "close": 3.03, "volume": 138879.0}, {"date": "2019-01-23", "close": 3.05, "volume": 96150.0}, {"date": "2019-01-24", "close": 3.09, "volume": 62461.0}, {"date": "2019-01-25", "close": 3.05, "volume": 49863.0}, {"date": "2019-01-28", "close": 3.07, "volume": 155067.0}, {"date": "2019-01-29", "close": 3.01, "volume": 130603.0}, {"date": "2019-01-30", "close": 3.03, "volume": 81062.0}, {"date": "2019-01-31", "close": 3.04, "volume": 76004.0}, {"date": "2019-02-01", "close": 3.06, "volume": 82495.0}, {"date": "2019-02-04", "close": 3.11, "volume": 122784.0}, {"date": "2019-02-05", "close": 3.105, "volume": 80903.0}, {"date": "2019-02-06", "close": 3.14, "volume": 90862.0}, {"date": "2019-02-07", "close": 3.07, "volume": 49717.0}, {"date": "2019-02-08", "close": 3.13, "volume": 59986.0}, {"date": "2019-02-11", "close": 3.18, "volume": 63789.0}, {"date": "2019-02-12", "close": 3.17, "volume": 77471.0}, {"date": "2019-02-13", "close": 3.19, "volume": 32936.0}, {"date": "2019-02-14", "close": 3.12, "volume": 66111.0}, {"date": "2019-02-15", "close": 3.18, "volume": 83515.0}, {"date": "2019-02-19", "close": 3.18, "volume": 80140.0}, {"date": "2019-02-20", "close": 3.19, "volume": 52358.0}, {"date": "2019-02-21", "close": 3.12, "volume": 40037.0}, {"date": "2019-02-22", "close": 3.2, "volume": 52253.0}, {"date": "2019-02-25", "close": 3.16, "volume": 72399.0}, {"date": "2019-02-26", "close": 3.11, "volume": 51455.0}, {"date": "2019-02-27", "close": 3.1, "volume": 33953.0}, {"date": "2019-02-28", "close": 3.05, "volume": 62262.0}, {"date": "2019-03-01", "close": 3.05, "volume": 65664.0}, {"date": "2019-03-04", "close": 3.04, "volume": 63478.0}, {"date": "2019-03-05", "close": 3.02, "volume": 88897.0}, {"date": "2019-03-06", "close": 3.02, "volume": 240449.0}, {"date": "2019-03-07", "close": 2.99, "volume": 431595.0}, {"date": "2019-03-08", "close": 3.04, "volume": 305442.0}, {"date": "2019-03-11", "close": 3.13, "volume": 83410.0}, {"date": "2019-03-12", "close": 3.15, "volume": 68952.0}, {"date": "2019-03-13", "close": 3.15, "volume": 133088.0}, {"date": "2019-03-14", "close": 3.05, "volume": 242255.0}, {"date": "2019-03-15", "close": 3.02, "volume": 563658.0}, {"date": "2019-03-18", "close": 3.09, "volume": 284673.0}, {"date": "2019-03-19", "close": 3.11, "volume": 199849.0}, {"date": "2019-03-20", "close": 3.15, "volume": 217182.0}, {"date": "2019-03-21", "close": 3.16, "volume": 100605.0}, {"date": "2019-03-22", "close": 3.14, "volume": 561684.0}, {"date": "2019-03-25", "close": 3.27, "volume": 333713.0}, {"date": "2019-03-26", "close": 3.25, "volume": 286509.0}, {"date": "2019-03-27", "close": 3.2, "volume": 138620.0}, {"date": "2019-03-28", "close": 3.25, "volume": 82889.0}, {"date": "2019-03-29", "close": 3.26, "volume": 116217.0}, {"date": "2019-04-01", "close": 3.25, "volume": 185390.0}, {"date": "2019-04-02", "close": 3.25, "volume": 193094.0}, {"date": "2019-04-03", "close": 3.25, "volume": 107331.0}, {"date": "2019-04-04", "close": 3.23, "volume": 88214.0}, {"date": "2019-04-05", "close": 3.26, "volume": 70021.0}, {"date": "2019-04-08", "close": 3.29, "volume": 185250.0}, {"date": "2019-04-09", "close": 3.15, "volume": 87661.0}, {"date": "2019-04-10", "close": 3.2, "volume": 85345.0}, {"date": "2019-04-11", "close": 3.14, "volume": 69358.0}, {"date": "2019-04-12", "close": 3.12, "volume": 65930.0}, {"date": "2019-04-15", "close": 3.14, "volume": 145472.0}, {"date": "2019-04-16", "close": 3.19, "volume": 98324.0}, {"date": "2019-04-17", "close": 3.15, "volume": 176545.0}, {"date": "2019-04-18", "close": 3.19, "volume": 115123.0}, {"date": "2019-04-22", "close": 3.14, "volume": 66334.0}, {"date": "2019-04-23", "close": 3.06, "volume": 201858.0}, {"date": "2019-04-24", "close": 3.09, "volume": 123161.0}, {"date": "2019-04-25", "close": 3.16, "volume": 86172.0}, {"date": "2019-04-26", "close": 3.15, "volume": 70685.0}, {"date": "2019-04-29", "close": 3.16, "volume": 208541.0}, {"date": "2019-04-30", "close": 3.18, "volume": 182243.0}, {"date": "2019-05-01", "close": 3.16, "volume": 53760.0}, {"date": "2019-05-02", "close": 3.15, "volume": 55666.0}, {"date": "2019-05-03", "close": 3.16, "volume": 49595.0}, {"date": "2019-05-06", "close": 3.13, "volume": 88038.0}, {"date": "2019-05-07", "close": 3.12, "volume": 74796.0}, {"date": "2019-05-08", "close": 3.14, "volume": 95973.0}, {"date": "2019-05-09", "close": 3.14, "volume": 75412.0}, {"date": "2019-05-10", "close": 3.17, "volume": 202592.0}, {"date": "2019-05-13", "close": 3.15, "volume": 90239.0}, {"date": "2019-05-14", "close": 3.17, "volume": 44713.0}, {"date": "2019-05-15", "close": 3.15, "volume": 29257.0}, {"date": "2019-05-16", "close": 3.16, "volume": 71998.0}, {"date": "2019-05-17", "close": 3.05, "volume": 98239.0}, {"date": "2019-05-20", "close": 3.14, "volume": 171431.0}, {"date": "2019-05-21", "close": 3.15, "volume": 449060.0}, {"date": "2019-05-22", "close": 3.13, "volume": 47721.0}, {"date": "2019-05-23", "close": 3.1, "volume": 349001.0}, {"date": "2019-05-24", "close": 3.13, "volume": 73047.0}, {"date": "2019-05-28", "close": 3.06, "volume": 47440.0}, {"date": "2019-05-29", "close": 3.06, "volume": 92057.0}, {"date": "2019-05-30", "close": 3.07, "volume": 488363.0}, {"date": "2019-05-31", "close": 3.12, "volume": 723639.0}, {"date": "2019-06-03", "close": 3.09, "volume": 155590.0}, {"date": "2019-06-04", "close": 3.1, "volume": 84499.0}, {"date": "2019-06-05", "close": 3.11, "volume": 60220.0}, {"date": "2019-06-06", "close": 3.11, "volume": 75168.0}, {"date": "2019-06-07", "close": 3.12, "volume": 54340.0}, {"date": "2019-06-10", "close": 3.11, "volume": 47278.0}, {"date": "2019-06-11", "close": 3.11, "volume": 81445.0}, {"date": "2019-06-12", "close": 3.1, "volume": 61717.0}, {"date": "2019-06-13", "close": 3.11, "volume": 28165.0}, {"date": "2019-06-14", "close": 3.09, "volume": 42336.0}, {"date": "2019-06-17", "close": 3.1, "volume": 45786.0}, {"date": "2019-06-18", "close": 3.1, "volume": 73574.0}, {"date": "2019-06-19", "close": 3.09, "volume": 107651.0}, {"date": "2019-06-20", "close": 3.1, "volume": 98627.0}, {"date": "2019-06-21", "close": 2.86, "volume": 388931.0}, {"date": "2019-06-24", "close": 2.88, "volume": 124039.0}, {"date": "2019-06-25", "close": 2.89, "volume": 77184.0}, {"date": "2019-06-26", "close": 2.86, "volume": 409608.0}, {"date": "2019-06-27", "close": 2.93, "volume": 141830.0}, {"date": "2019-06-28", "close": 2.96, "volume": 223791.0}, {"date": "2019-07-01", "close": 2.9, "volume": 61412.0}, {"date": "2019-07-02", "close": 2.83, "volume": 311849.0}, {"date": "2019-07-03", "close": 2.89, "volume": 72327.0}, {"date": "2019-07-05", "close": 2.89, "volume": 19527.0}, {"date": "2019-07-08", "close": 2.82, "volume": 19361.0}, {"date": "2019-07-09", "close": 2.79, "volume": 47152.0}, {"date": "2019-07-10", "close": 2.78, "volume": 39641.0}, {"date": "2019-07-11", "close": 2.83, "volume": 61573.0}, {"date": "2019-07-12", "close": 2.82, "volume": 140594.0}, {"date": "2019-07-15", "close": 2.8, "volume": 36986.0}, {"date": "2019-07-16", "close": 2.82, "volume": 48704.0}, {"date": "2019-07-17", "close": 2.76, "volume": 43793.0}, {"date": "2019-07-18", "close": 2.79, "volume": 48599.0}, {"date": "2019-07-19", "close": 2.82, "volume": 52604.0}, {"date": "2019-07-22", "close": 2.75, "volume": 38774.0}, {"date": "2019-07-23", "close": 2.8, "volume": 47790.0}, {"date": "2019-07-24", "close": 2.78, "volume": 80887.0}, {"date": "2019-07-25", "close": 2.72, "volume": 64898.0}, {"date": "2019-07-26", "close": 2.75, "volume": 57137.0}, {"date": "2019-07-29", "close": 2.77, "volume": 64837.0}, {"date": "2019-07-30", "close": 2.81, "volume": 49774.0}, {"date": "2019-07-31", "close": 2.79, "volume": 72803.0}, {"date": "2019-08-01", "close": 2.75, "volume": 83224.0}, {"date": "2019-08-02", "close": 3.06, "volume": 132608.0}, {"date": "2019-08-05", "close": 2.95, "volume": 89087.0}, {"date": "2019-08-06", "close": 2.95, "volume": 84532.0}, {"date": "2019-08-07", "close": 2.97, "volume": 47182.0}, {"date": "2019-08-08", "close": 2.92, "volume": 189221.0}, {"date": "2019-08-09", "close": 2.91, "volume": 45028.0}, {"date": "2019-08-12", "close": 2.94, "volume": 50923.0}, {"date": "2019-08-13", "close": 2.95, "volume": 41924.0}, {"date": "2019-08-14", "close": 2.91, "volume": 52976.0}, {"date": "2019-08-15", "close": 2.89, "volume": 93606.0}, {"date": "2019-08-16", "close": 2.86, "volume": 79983.0}, {"date": "2019-08-19", "close": 2.89, "volume": 51590.0}, {"date": "2019-08-20", "close": 2.87, "volume": 47787.0}, {"date": "2019-08-21", "close": 2.9, "volume": 38536.0}, {"date": "2019-08-22", "close": 2.88, "volume": 41706.0}, {"date": "2019-08-23", "close": 2.71, "volume": 156775.0}, {"date": "2019-08-26", "close": 2.69, "volume": 109086.0}, {"date": "2019-08-27", "close": 2.59, "volume": 84665.0}, {"date": "2019-08-28", "close": 2.63, "volume": 87243.0}, {"date": "2019-08-29", "close": 2.6, "volume": 80374.0}, {"date": "2019-08-30", "close": 2.61, "volume": 104844.0}, {"date": "2019-09-03", "close": 2.585, "volume": 206770.0}, {"date": "2019-09-04", "close": 2.62, "volume": 75898.0}, {"date": "2019-09-05", "close": 2.61, "volume": 72000.0}, {"date": "2019-09-06", "close": 2.61, "volume": 71901.0}, {"date": "2019-09-09", "close": 2.59, "volume": 145365.0}, {"date": "2019-09-10", "close": 2.59, "volume": 163743.0}, {"date": "2019-09-11", "close": 2.91, "volume": 267739.0}, {"date": "2019-09-12", "close": 2.95, "volume": 135718.0}, {"date": "2019-09-13", "close": 3.01, "volume": 157362.0}, {"date": "2019-09-16", "close": 2.82, "volume": 225141.0}, {"date": "2019-09-17", "close": 2.74, "volume": 140394.0}, {"date": "2019-09-18", "close": 2.67, "volume": 93522.0}, {"date": "2019-09-19", "close": 2.67, "volume": 86080.0}, {"date": "2019-09-20", "close": 2.75, "volume": 433948.0}, {"date": "2019-09-23", "close": 2.74, "volume": 87285.0}, {"date": "2019-09-24", "close": 2.68, "volume": 62820.0}, {"date": "2019-09-25", "close": 2.76, "volume": 103903.0}, {"date": "2019-09-26", "close": 2.745, "volume": 39653.0}, {"date": "2019-09-27", "close": 2.74, "volume": 42970.0}, {"date": "2019-09-30", "close": 2.68, "volume": 46225.0}, {"date": "2019-10-01", "close": 2.62, "volume": 97665.0}, {"date": "2019-10-02", "close": 2.59, "volume": 169812.0}, {"date": "2019-10-03", "close": 2.62, "volume": 63741.0}, {"date": "2019-10-04", "close": 2.55, "volume": 81567.0}, {"date": "2019-10-07", "close": 2.54, "volume": 64120.0}, {"date": "2019-10-08", "close": 2.51, "volume": 60880.0}, {"date": "2019-10-09", "close": 2.52, "volume": 105746.0}, {"date": "2019-10-10", "close": 2.57, "volume": 95908.0}, {"date": "2019-10-11", "close": 2.74, "volume": 142546.0}, {"date": "2019-10-14", "close": 2.64, "volume": 28720.0}, {"date": "2019-10-15", "close": 2.7, "volume": 57096.0}, {"date": "2019-10-16", "close": 2.69, "volume": 21802.0}, {"date": "2019-10-17", "close": 2.69, "volume": 69087.0}, {"date": "2019-10-18", "close": 2.7, "volume": 46916.0}, {"date": "2019-10-21", "close": 2.7, "volume": 57284.0}, {"date": "2019-10-22", "close": 2.66, "volume": 40005.0}, {"date": "2019-10-23", "close": 2.64, "volume": 52480.0}, {"date": "2019-10-24", "close": 2.56, "volume": 61234.0}, {"date": "2019-10-25", "close": 2.53, "volume": 103928.0}, {"date": "2019-10-28", "close": 2.545, "volume": 59578.0}, {"date": "2019-10-29", "close": 2.5, "volume": 82403.0}, {"date": "2019-10-30", "close": 2.51, "volume": 91843.0}, {"date": "2019-10-31", "close": 2.54, "volume": 65446.0}, {"date": "2019-11-01", "close": 2.56, "volume": 93085.0}, {"date": "2019-11-04", "close": 2.55, "volume": 42222.0}, {"date": "2019-11-05", "close": 2.5, "volume": 115521.0}, {"date": "2019-11-06", "close": 2.46, "volume": 301736.0}, {"date": "2019-11-07", "close": 2.55, "volume": 170976.0}, {"date": "2019-11-08", "close": 2.58, "volume": 111866.0}, {"date": "2019-11-11", "close": 2.61, "volume": 38415.0}, {"date": "2019-11-12", "close": 2.78, "volume": 136917.0}, {"date": "2019-11-13", "close": 2.98, "volume": 143202.0}, {"date": "2019-11-14", "close": 2.99, "volume": 210595.0}, {"date": "2019-11-15", "close": 2.95, "volume": 51514.0}, {"date": "2019-11-18", "close": 3.07, "volume": 1151003.0}, {"date": "2019-11-19", "close": 3.12, "volume": 222364.0}, {"date": "2019-11-20", "close": 3.03, "volume": 126700.0}, {"date": "2019-11-21", "close": 3.03, "volume": 91829.0}, {"date": "2019-11-22", "close": 2.99, "volume": 74339.0}, {"date": "2019-11-25", "close": 3.06, "volume": 123677.0}, {"date": "2019-11-26", "close": 3.0, "volume": 102790.0}, {"date": "2019-11-27", "close": 2.93, "volume": 36045.0}, {"date": "2019-11-29", "close": 2.97, "volume": 35910.0}, {"date": "2019-12-02", "close": 2.89, "volume": 233547.0}, {"date": "2019-12-03", "close": 2.84, "volume": 90008.0}, {"date": "2019-12-04", "close": 2.88, "volume": 59203.0}, {"date": "2019-12-05", "close": 2.93, "volume": 30606.0}, {"date": "2019-12-06", "close": 2.935, "volume": 74770.0}, {"date": "2019-12-09", "close": 2.875, "volume": 67793.0}, {"date": "2019-12-10", "close": 2.93, "volume": 50200.0}, {"date": "2019-12-11", "close": 2.99, "volume": 93749.0}, {"date": "2019-12-12", "close": 2.97, "volume": 72444.0}, {"date": "2019-12-13", "close": 2.86, "volume": 118895.0}, {"date": "2019-12-16", "close": 2.85, "volume": 62252.0}, {"date": "2019-12-17", "close": 2.76, "volume": 112170.0}, {"date": "2019-12-18", "close": 2.73, "volume": 59225.0}, {"date": "2019-12-19", "close": 2.77, "volume": 88427.0}, {"date": "2019-12-20", "close": 2.7, "volume": 135223.0}, {"date": "2019-12-23", "close": 2.61, "volume": 166065.0}, {"date": "2019-12-24", "close": 2.67, "volume": 41710.0}, {"date": "2019-12-26", "close": 2.68, "volume": 22254.0}, {"date": "2019-12-27", "close": 2.67, "volume": 315788.0}, {"date": "2019-12-30", "close": 2.67, "volume": 331114.0}, {"date": "2019-12-31", "close": 2.66, "volume": 109250.0}, {"date": "2020-01-02", "close": 2.63, "volume": 54623.0}, {"date": "2020-01-03", "close": 2.62, "volume": 61481.0}, {"date": "2020-01-06", "close": 2.71, "volume": 117913.0}, {"date": "2020-01-07", "close": 2.71, "volume": 33615.0}, {"date": "2020-01-08", "close": 2.7, "volume": 29254.0}, {"date": "2020-01-09", "close": 2.7, "volume": 70911.0}, {"date": "2020-01-10", "close": 2.68, "volume": 54869.0}, {"date": "2020-01-13", "close": 2.73, "volume": 53862.0}, {"date": "2020-01-14", "close": 2.69, "volume": 74988.0}, {"date": "2020-01-15", "close": 2.67, "volume": 60984.0}, {"date": "2020-01-16", "close": 2.77, "volume": 77788.0}, {"date": "2020-01-17", "close": 2.77, "volume": 123280.0}, {"date": "2020-01-21", "close": 2.69, "volume": 108944.0}, {"date": "2020-01-22", "close": 2.65, "volume": 95607.0}, {"date": "2020-01-23", "close": 2.59, "volume": 122547.0}, {"date": "2020-01-24", "close": 2.62, "volume": 42994.0}, {"date": "2020-01-27", "close": 2.53, "volume": 103966.0}, {"date": "2020-01-28", "close": 2.51, "volume": 343181.0}, {"date": "2020-01-29", "close": 2.43, "volume": 164252.0}, {"date": "2020-01-30", "close": 2.57, "volume": 124626.0}, {"date": "2020-01-31", "close": 2.5, "volume": 108458.0}, {"date": "2020-02-03", "close": 2.48, "volume": 81151.0}, {"date": "2020-02-04", "close": 2.45, "volume": 87849.0}, {"date": "2020-02-05", "close": 2.44, "volume": 52223.0}, {"date": "2020-02-06", "close": 2.55, "volume": 77902.0}, {"date": "2020-02-07", "close": 2.48, "volume": 36847.0}, {"date": "2020-02-10", "close": 2.47, "volume": 60831.0}, {"date": "2020-02-11", "close": 2.45, "volume": 94148.0}, {"date": "2020-02-12", "close": 2.47, "volume": 101588.0}, {"date": "2020-02-13", "close": 2.43, "volume": 51947.0}, {"date": "2020-02-14", "close": 2.45, "volume": 97139.0}, {"date": "2020-02-18", "close": 2.425, "volume": 109355.0}, {"date": "2020-02-19", "close": 2.38, "volume": 135802.0}, {"date": "2020-02-20", "close": 2.46, "volume": 171136.0}, {"date": "2020-02-21", "close": 2.59, "volume": 203168.0}, {"date": "2020-02-24", "close": 2.51, "volume": 114389.0}, {"date": "2020-02-25", "close": 2.44, "volume": 134868.0}, {"date": "2020-02-26", "close": 2.43, "volume": 118019.0}, {"date": "2020-02-27", "close": 2.33, "volume": 180755.0}, {"date": "2020-02-28", "close": 2.3, "volume": 284239.0}, {"date": "2020-03-02", "close": 2.34, "volume": 423220.0}, {"date": "2020-03-03", "close": 2.32, "volume": 162230.0}, {"date": "2020-03-04", "close": 2.315, "volume": 154557.0}, {"date": "2020-03-05", "close": 2.24, "volume": 219440.0}, {"date": "2020-03-06", "close": 2.22, "volume": 157984.0}, {"date": "2020-03-09", "close": 2.16, "volume": 448448.0}, {"date": "2020-03-10", "close": 2.16, "volume": 393554.0}, {"date": "2020-03-11", "close": 2.22, "volume": 272250.0}, {"date": "2020-03-12", "close": 2.27, "volume": 371241.0}, {"date": "2020-03-13", "close": 2.3, "volume": 164287.0}, {"date": "2020-03-16", "close": 2.09, "volume": 415641.0}, {"date": "2020-03-17", "close": 2.21, "volume": 323888.0}, {"date": "2020-03-18", "close": 2.01, "volume": 837334.0}, {"date": "2020-03-19", "close": 2.19, "volume": 409177.0}, {"date": "2020-03-20", "close": 2.29, "volume": 443639.0}, {"date": "2020-03-23", "close": 2.25, "volume": 324990.0}, {"date": "2020-03-24", "close": 2.28, "volume": 244884.0}, {"date": "2020-03-25", "close": 2.3, "volume": 268356.0}, {"date": "2020-03-26", "close": 2.39, "volume": 224800.0}, {"date": "2020-03-27", "close": 2.25, "volume": 192919.0}, {"date": "2020-03-30", "close": 2.31, "volume": 254388.0}, {"date": "2020-03-31", "close": 2.22, "volume": 343995.0}, {"date": "2020-04-01", "close": 2.2, "volume": 300959.0}, {"date": "2020-04-02", "close": 2.28, "volume": 237252.0}, {"date": "2020-04-03", "close": 2.31, "volume": 226319.0}, {"date": "2020-04-06", "close": 2.45, "volume": 300257.0}, {"date": "2020-04-07", "close": 2.36, "volume": 265555.0}, {"date": "2020-04-08", "close": 2.51, "volume": 267317.0}, {"date": "2020-04-09", "close": 2.53, "volume": 291825.0}, {"date": "2020-04-13", "close": 2.49, "volume": 152794.0}, {"date": "2020-04-14", "close": 2.38, "volume": 237904.0}, {"date": "2020-04-15", "close": 2.39, "volume": 164019.0}, {"date": "2020-04-16", "close": 2.4, "volume": 204614.0}, {"date": "2020-04-17", "close": 2.43, "volume": 185956.0}, {"date": "2020-04-20", "close": 2.53, "volume": 240216.0}, {"date": "2020-04-21", "close": 2.63, "volume": 170988.0}, {"date": "2020-04-22", "close": 2.66, "volume": 145363.0}, {"date": "2020-04-23", "close": 2.54, "volume": 104356.0}, {"date": "2020-04-24", "close": 2.59, "volume": 64129.0}, {"date": "2020-04-27", "close": 2.68, "volume": 102265.0}, {"date": "2020-04-28", "close": 2.64, "volume": 60996.0}, {"date": "2020-04-29", "close": 2.63, "volume": 136072.0}, {"date": "2020-04-30", "close": 2.53, "volume": 211816.0}, {"date": "2020-05-01", "close": 2.45, "volume": 142536.0}, {"date": "2020-05-04", "close": 2.43, "volume": 107448.0}, {"date": "2020-05-05", "close": 2.415, "volume": 76637.0}, {"date": "2020-05-06", "close": 2.39, "volume": 82597.0}, {"date": "2020-05-07", "close": 2.39, "volume": 103751.0}, {"date": "2020-05-08", "close": 2.45, "volume": 196328.0}, {"date": "2020-05-11", "close": 2.5, "volume": 257561.0}, {"date": "2020-05-12", "close": 2.445, "volume": 149440.0}, {"date": "2020-05-13", "close": 2.33, "volume": 145487.0}, {"date": "2020-05-14", "close": 2.28, "volume": 248609.0}, {"date": "2020-05-15", "close": 2.24, "volume": 187967.0}, {"date": "2020-05-18", "close": 2.31, "volume": 174971.0}, {"date": "2020-05-19", "close": 2.25, "volume": 162724.0}, {"date": "2020-05-20", "close": 2.315, "volume": 148973.0}, {"date": "2020-05-21", "close": 2.32, "volume": 81982.0}, {"date": "2020-05-22", "close": 2.6, "volume": 344045.0}, {"date": "2020-05-26", "close": 2.595, "volume": 176139.0}, {"date": "2020-05-27", "close": 2.57, "volume": 163082.0}, {"date": "2020-05-28", "close": 2.57, "volume": 142585.0}, {"date": "2020-05-29", "close": 2.59, "volume": 67496.0}, {"date": "2020-06-01", "close": 2.55, "volume": 147015.0}, {"date": "2020-06-02", "close": 2.5, "volume": 81681.0}, {"date": "2020-06-03", "close": 2.97, "volume": 2833060.0}, {"date": "2020-06-04", "close": 3.19, "volume": 937321.0}, {"date": "2020-06-05", "close": 3.72, "volume": 4023801.0}, {"date": "2020-06-08", "close": 3.865, "volume": 1236225.0}, {"date": "2020-06-09", "close": 3.73, "volume": 982877.0}, {"date": "2020-06-10", "close": 3.99, "volume": 1707085.0}, {"date": "2020-06-11", "close": 3.98, "volume": 854074.0}, {"date": "2020-06-12", "close": 4.01, "volume": 923609.0}, {"date": "2020-06-15", "close": 4.0, "volume": 558164.0}, {"date": "2020-06-16", "close": 3.97, "volume": 604969.0}, {"date": "2020-06-17", "close": 3.85, "volume": 404024.0}, {"date": "2020-06-18", "close": 3.87, "volume": 420955.0}, {"date": "2020-06-19", "close": 3.89, "volume": 580217.0}, {"date": "2020-06-22", "close": 3.92, "volume": 263597.0}, {"date": "2020-06-23", "close": 3.98, "volume": 381133.0}, {"date": "2020-06-24", "close": 3.95, "volume": 355229.0}, {"date": "2020-06-25", "close": 3.88, "volume": 293472.0}, {"date": "2020-06-26", "close": 4.08, "volume": 858105.0}, {"date": "2020-06-29", "close": 4.06, "volume": 271359.0}, {"date": "2020-06-30", "close": 4.09, "volume": 252936.0}, {"date": "2020-07-01", "close": 4.05, "volume": 280757.0}, {"date": "2020-07-02", "close": 4.13, "volume": 1442741.0}, {"date": "2020-07-06", "close": 4.0, "volume": 318226.0}, {"date": "2020-07-07", "close": 3.85, "volume": 314453.0}, {"date": "2020-07-08", "close": 3.89, "volume": 259707.0}, {"date": "2020-07-09", "close": 3.85, "volume": 288649.0}, {"date": "2020-07-10", "close": 3.82, "volume": 201824.0}, {"date": "2020-07-13", "close": 3.79, "volume": 439311.0}, {"date": "2020-07-14", "close": 3.89, "volume": 164077.0}, {"date": "2020-07-15", "close": 4.11, "volume": 272791.0}, {"date": "2020-07-16", "close": 4.09, "volume": 222654.0}, {"date": "2020-07-17", "close": 4.005, "volume": 249788.0}, {"date": "2020-07-20", "close": 4.25, "volume": 400253.0}, {"date": "2020-07-21", "close": 4.1, "volume": 729636.0}, {"date": "2020-07-22", "close": 4.09, "volume": 173863.0}, {"date": "2020-07-23", "close": 4.02, "volume": 434263.0}, {"date": "2020-07-24", "close": 4.07, "volume": 143654.0}, {"date": "2020-07-27", "close": 4.04, "volume": 176268.0}, {"date": "2020-07-28", "close": 4.09, "volume": 240334.0}, {"date": "2020-07-29", "close": 4.09, "volume": 199984.0}, {"date": "2020-07-30", "close": 4.04, "volume": 193110.0}, {"date": "2020-07-31", "close": 3.96, "volume": 227582.0}, {"date": "2020-08-03", "close": 3.97, "volume": 112814.0}, {"date": "2020-08-04", "close": 3.97, "volume": 98312.0}, {"date": "2020-08-05", "close": 3.95, "volume": 176895.0}, {"date": "2020-08-06", "close": 4.04, "volume": 327642.0}, {"date": "2020-08-07", "close": 4.14, "volume": 426357.0}, {"date": "2020-08-10", "close": 4.1, "volume": 623601.0}, {"date": "2020-08-11", "close": 4.1, "volume": 373950.0}, {"date": "2020-08-12", "close": 4.11, "volume": 207933.0}, {"date": "2020-08-13", "close": 4.13, "volume": 255691.0}, {"date": "2020-08-14", "close": 4.0, "volume": 263320.0}, {"date": "2020-08-17", "close": 4.03, "volume": 138578.0}, {"date": "2020-08-18", "close": 3.97, "volume": 478220.0}, {"date": "2020-08-19", "close": 3.98, "volume": 119416.0}, {"date": "2020-08-20", "close": 3.99, "volume": 80412.0}, {"date": "2020-08-21", "close": 3.92, "volume": 163271.0}, {"date": "2020-08-24", "close": 3.98, "volume": 206260.0}, {"date": "2020-08-25", "close": 3.97, "volume": 306295.0}, {"date": "2020-08-26", "close": 3.94, "volume": 230682.0}, {"date": "2020-08-27", "close": 3.85, "volume": 114744.0}, {"date": "2020-08-28", "close": 3.84, "volume": 185659.0}, {"date": "2020-08-31", "close": 3.795, "volume": 182915.0}, {"date": "2020-09-01", "close": 3.82, "volume": 191448.0}, {"date": "2020-09-02", "close": 3.82, "volume": 79936.0}, {"date": "2020-09-03", "close": 3.75, "volume": 140626.0}, {"date": "2020-09-04", "close": 3.8, "volume": 167199.0}, {"date": "2020-09-08", "close": 3.69, "volume": 249032.0}, {"date": "2020-09-09", "close": 3.82, "volume": 229707.0}, {"date": "2020-09-10", "close": 3.82, "volume": 112420.0}, {"date": "2020-09-11", "close": 3.76, "volume": 108658.0}, {"date": "2020-09-14", "close": 3.79, "volume": 80252.0}, {"date": "2020-09-15", "close": 3.79, "volume": 115726.0}, {"date": "2020-09-16", "close": 3.79, "volume": 179516.0}, {"date": "2020-09-17", "close": 3.8, "volume": 46577.0}, {"date": "2020-09-18", "close": 3.8, "volume": 183138.0}, {"date": "2020-09-21", "close": 3.61, "volume": 246610.0}, {"date": "2020-09-22", "close": 3.52, "volume": 389505.0}, {"date": "2020-09-23", "close": 3.48, "volume": 195934.0}, {"date": "2020-09-24", "close": 3.38, "volume": 286034.0}, {"date": "2020-09-25", "close": 3.38, "volume": 122485.0}, {"date": "2020-09-28", "close": 3.51, "volume": 412935.0}, {"date": "2020-09-29", "close": 3.45, "volume": 70473.0}, {"date": "2020-09-30", "close": 3.47, "volume": 42265.0}, {"date": "2020-10-01", "close": 3.52, "volume": 140449.0}, {"date": "2020-10-02", "close": 3.41, "volume": 117309.0}, {"date": "2020-10-05", "close": 3.37, "volume": 119231.0}, {"date": "2020-10-06", "close": 3.34, "volume": 131914.0}, {"date": "2020-10-07", "close": 3.325, "volume": 192160.0}, {"date": "2020-10-08", "close": 3.26, "volume": 282281.0}, {"date": "2020-10-09", "close": 3.38, "volume": 163258.0}, {"date": "2020-10-12", "close": 3.39, "volume": 91954.0}, {"date": "2020-10-13", "close": 3.35, "volume": 77772.0}, {"date": "2020-10-14", "close": 3.32, "volume": 223594.0}, {"date": "2020-10-15", "close": 3.33, "volume": 128690.0}, {"date": "2020-10-16", "close": 3.26, "volume": 219476.0}, {"date": "2020-10-19", "close": 3.2, "volume": 144909.0}, {"date": "2020-10-20", "close": 3.22, "volume": 221947.0}, {"date": "2020-10-21", "close": 3.24, "volume": 179691.0}, {"date": "2020-10-22", "close": 3.36, "volume": 108515.0}, {"date": "2020-10-23", "close": 3.35, "volume": 61203.0}, {"date": "2020-10-26", "close": 3.3, "volume": 76951.0}, {"date": "2020-10-27", "close": 3.2, "volume": 440082.0}, {"date": "2020-10-28", "close": 3.18, "volume": 127788.0}, {"date": "2020-10-29", "close": 3.22, "volume": 91201.0}, {"date": "2020-10-30", "close": 3.15, "volume": 99287.0}, {"date": "2020-11-02", "close": 3.21, "volume": 106891.0}, {"date": "2020-11-03", "close": 3.28, "volume": 111776.0}, {"date": "2020-11-04", "close": 3.36, "volume": 94020.0}, {"date": "2020-11-05", "close": 3.64, "volume": 391968.0}, {"date": "2020-11-06", "close": 3.59, "volume": 188353.0}, {"date": "2020-11-09", "close": 3.59, "volume": 423924.0}, {"date": "2020-11-10", "close": 3.64, "volume": 628040.0}, {"date": "2020-11-11", "close": 3.6, "volume": 134594.0}, {"date": "2020-11-12", "close": 3.63, "volume": 246660.0}, {"date": "2020-11-13", "close": 3.5, "volume": 165027.0}, {"date": "2020-11-16", "close": 3.83, "volume": 273350.0}, {"date": "2020-11-17", "close": 3.79, "volume": 93500.0}, {"date": "2020-11-18", "close": 3.71, "volume": 160603.0}, {"date": "2020-11-19", "close": 3.68, "volume": 113946.0}, {"date": "2020-11-20", "close": 3.7, "volume": 140822.0}, {"date": "2020-11-23", "close": 3.74, "volume": 174310.0}, {"date": "2020-11-24", "close": 3.77, "volume": 263894.0}, {"date": "2020-11-25", "close": 3.78, "volume": 208913.0}, {"date": "2020-11-27", "close": 3.7, "volume": 155344.0}, {"date": "2020-11-30", "close": 3.69, "volume": 1048759.0}, {"date": "2020-12-01", "close": 3.7, "volume": 356098.0}, {"date": "2020-12-02", "close": 3.67, "volume": 173261.0}, {"date": "2020-12-03", "close": 3.65, "volume": 151389.0}, {"date": "2020-12-04", "close": 3.63, "volume": 135383.0}, {"date": "2020-12-07", "close": 3.57, "volume": 90153.0}, {"date": "2020-12-08", "close": 3.53, "volume": 253238.0}, {"date": "2020-12-09", "close": 3.59, "volume": 204639.0}, {"date": "2020-12-10", "close": 3.675, "volume": 150253.0}, {"date": "2020-12-11", "close": 3.79, "volume": 707322.0}, {"date": "2020-12-14", "close": 3.84, "volume": 299300.0}, {"date": "2020-12-15", "close": 3.76, "volume": 283280.0}, {"date": "2020-12-16", "close": 3.74, "volume": 290218.0}, {"date": "2020-12-17", "close": 4.01, "volume": 935319.0}, {"date": "2020-12-18", "close": 4.01, "volume": 1228041.0}, {"date": "2020-12-21", "close": 4.0, "volume": 552528.0}, {"date": "2020-12-22", "close": 3.98, "volume": 438879.0}, {"date": "2020-12-23", "close": 4.11, "volume": 336464.0}, {"date": "2020-12-24", "close": 4.1, "volume": 256539.0}, {"date": "2020-12-28", "close": 4.13, "volume": 391636.0}, {"date": "2020-12-29", "close": 4.02, "volume": 338276.0}, {"date": "2020-12-30", "close": 3.99, "volume": 313688.0}, {"date": "2020-12-31", "close": 3.94, "volume": 317215.0}, {"date": "2021-01-04", "close": 3.8, "volume": 315622.0}, {"date": "2021-01-05", "close": 3.99, "volume": 451813.0}, {"date": "2021-01-06", "close": 3.9, "volume": 329749.0}, {"date": "2021-01-07", "close": 4.22, "volume": 720028.0}, {"date": "2021-01-08", "close": 4.38, "volume": 480763.0}, {"date": "2021-01-11", "close": 4.23, "volume": 672084.0}, {"date": "2021-01-12", "close": 4.34, "volume": 294417.0}, {"date": "2021-01-13", "close": 4.3, "volume": 550605.0}, {"date": "2021-01-14", "close": 5.09, "volume": 4131361.0}, {"date": "2021-01-15", "close": 5.16, "volume": 1509392.0}, {"date": "2021-01-19", "close": 5.6, "volume": 2659299.0}, {"date": "2021-01-20", "close": 5.69, "volume": 1921398.0}, {"date": "2021-01-21", "close": 6.105, "volume": 1239416.0}, {"date": "2021-01-22", "close": 5.74, "volume": 1538907.0}, {"date": "2021-01-25", "close": 5.6, "volume": 1652477.0}, {"date": "2021-01-26", "close": 5.95, "volume": 1404087.0}, {"date": "2021-01-27", "close": 5.66, "volume": 1150593.0}, {"date": "2021-01-28", "close": 5.66, "volume": 542691.0}, {"date": "2021-01-29", "close": 5.6, "volume": 952874.0}, {"date": "2021-02-01", "close": 5.98, "volume": 904142.0}, {"date": "2021-02-02", "close": 6.42, "volume": 3220672.0}, {"date": "2021-02-03", "close": 7.08, "volume": 2743622.0}, {"date": "2021-02-04", "close": 7.3, "volume": 2308687.0}, {"date": "2021-02-05", "close": 7.15, "volume": 2070943.0}, {"date": "2021-02-08", "close": 7.18, "volume": 1964258.0}, {"date": "2021-02-09", "close": 7.49, "volume": 1927182.0}, {"date": "2021-02-10", "close": 8.05, "volume": 3002674.0}, {"date": "2021-02-11", "close": 7.86, "volume": 1328265.0}, {"date": "2021-02-12", "close": 8.0, "volume": 1291535.0}, {"date": "2021-02-16", "close": 7.86, "volume": 1427142.0}, {"date": "2021-02-17", "close": 8.12, "volume": 1204746.0}, {"date": "2021-02-18", "close": 7.99, "volume": 1044437.0}, {"date": "2021-02-19", "close": 8.5, "volume": 2815280.0}, {"date": "2021-02-22", "close": 8.3, "volume": 3037391.0}, {"date": "2021-02-23", "close": 8.13, "volume": 1387029.0}, {"date": "2021-02-24", "close": 7.81, "volume": 1333703.0}, {"date": "2021-02-25", "close": 7.56, "volume": 1213555.0}, {"date": "2021-02-26", "close": 7.1, "volume": 1649114.0}, {"date": "2021-03-01", "close": 7.12, "volume": 961501.0}, {"date": "2021-03-02", "close": 7.11, "volume": 1620990.0}, {"date": "2021-03-03", "close": 6.86, "volume": 1058050.0}, {"date": "2021-03-04", "close": 6.43, "volume": 1935136.0}, {"date": "2021-03-05", "close": 6.52, "volume": 1208279.0}, {"date": "2021-03-08", "close": 6.39, "volume": 695009.0}, {"date": "2021-03-09", "close": 6.53, "volume": 778940.0}, {"date": "2021-03-10", "close": 6.48, "volume": 601025.0}, {"date": "2021-03-11", "close": 6.46, "volume": 978448.0}, {"date": "2021-03-12", "close": 6.39, "volume": 859514.0}, {"date": "2021-03-15", "close": 6.39, "volume": 743510.0}, {"date": "2021-03-16", "close": 6.11, "volume": 1239601.0}, {"date": "2021-03-17", "close": 6.35, "volume": 881245.0}, {"date": "2021-03-18", "close": 6.04, "volume": 811208.0}, {"date": "2021-03-19", "close": 5.82, "volume": 1992343.0}, {"date": "2021-03-22", "close": 5.87, "volume": 1410681.0}, {"date": "2021-03-23", "close": 5.68, "volume": 782091.0}, {"date": "2021-03-24", "close": 5.72, "volume": 1019617.0}, {"date": "2021-03-25", "close": 6.055, "volume": 1307667.0}, {"date": "2021-03-26", "close": 6.07, "volume": 974799.0}, {"date": "2021-03-29", "close": 6.15, "volume": 1216694.0}, {"date": "2021-03-30", "close": 6.11, "volume": 1094442.0}, {"date": "2021-03-31", "close": 6.65, "volume": 962011.0}, {"date": "2021-04-01", "close": 6.39, "volume": 836652.0}, {"date": "2021-04-05", "close": 6.32, "volume": 754966.0}, {"date": "2021-04-06", "close": 6.29, "volume": 396660.0}, {"date": "2021-04-07", "close": 6.22, "volume": 479580.0}, {"date": "2021-04-08", "close": 6.47, "volume": 464383.0}, {"date": "2021-04-09", "close": 6.56, "volume": 540348.0}, {"date": "2021-04-12", "close": 6.68, "volume": 811238.0}, {"date": "2021-04-13", "close": 6.34, "volume": 567040.0}, {"date": "2021-04-14", "close": 5.92, "volume": 815641.0}, {"date": "2021-04-15", "close": 6.02, "volume": 694922.0}, {"date": "2021-04-16", "close": 5.96, "volume": 1095909.0}, {"date": "2021-04-19", "close": 5.79, "volume": 661186.0}, {"date": "2021-04-20", "close": 5.45, "volume": 699194.0}, {"date": "2021-04-21", "close": 5.78, "volume": 438952.0}, {"date": "2021-04-22", "close": 5.78, "volume": 297768.0}, {"date": "2021-04-23", "close": 6.0, "volume": 358830.0}, {"date": "2021-04-26", "close": 6.11, "volume": 422482.0}, {"date": "2021-04-27", "close": 6.09, "volume": 301446.0}, {"date": "2021-04-28", "close": 6.12, "volume": 257433.0}, {"date": "2021-04-29", "close": 6.14, "volume": 337069.0}, {"date": "2021-04-30", "close": 6.08, "volume": 331500.0}, {"date": "2021-05-03", "close": 6.19, "volume": 311454.0}, {"date": "2021-05-04", "close": 5.89, "volume": 521628.0}, {"date": "2021-05-05", "close": 5.94, "volume": 445034.0}, {"date": "2021-05-06", "close": 5.905, "volume": 333617.0}, {"date": "2021-05-07", "close": 5.95, "volume": 446420.0}, {"date": "2021-05-10", "close": 5.54, "volume": 344239.0}, {"date": "2021-05-11", "close": 5.8, "volume": 627908.0}, {"date": "2021-05-12", "close": 5.48, "volume": 539694.0}, {"date": "2021-05-13", "close": 5.4, "volume": 435878.0}, {"date": "2021-05-14", "close": 5.48, "volume": 407056.0}, {"date": "2021-05-17", "close": 5.35, "volume": 505842.0}, {"date": "2021-05-18", "close": 5.2, "volume": 481459.0}, {"date": "2021-05-19", "close": 5.58, "volume": 510818.0}, {"date": "2021-05-20", "close": 5.58, "volume": 367813.0}, {"date": "2021-05-21", "close": 5.51, "volume": 256081.0}, {"date": "2021-05-24", "close": 5.6, "volume": 281176.0}, {"date": "2021-05-25", "close": 5.45, "volume": 339747.0}, {"date": "2021-05-26", "close": 5.32, "volume": 460443.0}, {"date": "2021-05-27", "close": 5.3, "volume": 269615.0}, {"date": "2021-05-28", "close": 5.35, "volume": 333563.0}, {"date": "2021-06-01", "close": 5.49, "volume": 400404.0}, {"date": "2021-06-02", "close": 5.38, "volume": 322833.0}, {"date": "2021-06-03", "close": 5.39, "volume": 364098.0}, {"date": "2021-06-04", "close": 5.29, "volume": 443238.0}, {"date": "2021-06-07", "close": 5.75, "volume": 515140.0}, {"date": "2021-06-08", "close": 6.52, "volume": 2444560.0}, {"date": "2021-06-09", "close": 6.56, "volume": 1038249.0}, {"date": "2021-06-10", "close": 6.25, "volume": 521803.0}, {"date": "2021-06-11", "close": 6.43, "volume": 204397.0}, {"date": "2021-06-14", "close": 6.08, "volume": 374445.0}, {"date": "2021-06-15", "close": 6.11, "volume": 317435.0}, {"date": "2021-06-16", "close": 6.17, "volume": 300439.0}, {"date": "2021-06-17", "close": 6.24, "volume": 339744.0}, {"date": "2021-06-18", "close": 6.13, "volume": 355423.0}, {"date": "2021-06-21", "close": 6.13, "volume": 223514.0}, {"date": "2021-06-22", "close": 6.11, "volume": 198674.0}, {"date": "2021-06-23", "close": 6.24, "volume": 318642.0}, {"date": "2021-06-24", "close": 6.45, "volume": 238941.0}, {"date": "2021-06-25", "close": 6.51, "volume": 793817.0}, {"date": "2021-06-28", "close": 6.4, "volume": 242522.0}, {"date": "2021-06-29", "close": 6.34, "volume": 198241.0}, {"date": "2021-06-30", "close": 6.76, "volume": 515889.0}, {"date": "2021-07-01", "close": 6.46, "volume": 343019.0}, {"date": "2021-07-02", "close": 6.42, "volume": 182207.0}, {"date": "2021-07-06", "close": 6.19, "volume": 256448.0}, {"date": "2021-07-07", "close": 5.98, "volume": 208628.0}, {"date": "2021-07-08", "close": 5.88, "volume": 438954.0}, {"date": "2021-07-09", "close": 6.12, "volume": 202526.0}, {"date": "2021-07-12", "close": 6.1, "volume": 105309.0}, {"date": "2021-07-13", "close": 6.07, "volume": 155367.0}, {"date": "2021-07-14", "close": 5.9, "volume": 186731.0}, {"date": "2021-07-15", "close": 5.8, "volume": 131102.0}, {"date": "2021-07-16", "close": 5.54, "volume": 372417.0}, {"date": "2021-07-19", "close": 5.81, "volume": 370416.0}, {"date": "2021-07-20", "close": 6.05, "volume": 397873.0}, {"date": "2021-07-21", "close": 6.23, "volume": 211138.0}, {"date": "2021-07-22", "close": 5.94, "volume": 130182.0}, {"date": "2021-07-23", "close": 5.85, "volume": 195274.0}, {"date": "2021-07-26", "close": 5.84, "volume": 140736.0}, {"date": "2021-07-27", "close": 5.67, "volume": 227600.0}, {"date": "2021-07-28", "close": 5.75, "volume": 172728.0}, {"date": "2021-07-29", "close": 5.68, "volume": 209895.0}, {"date": "2021-07-30", "close": 5.64, "volume": 175496.0}, {"date": "2021-08-02", "close": 5.75, "volume": 167248.0}, {"date": "2021-08-03", "close": 5.64, "volume": 148836.0}, {"date": "2021-08-04", "close": 5.63, "volume": 108733.0}, {"date": "2021-08-05", "close": 5.81, "volume": 141441.0}, {"date": "2021-08-06", "close": 5.92, "volume": 120229.0}, {"date": "2021-08-09", "close": 5.93, "volume": 81575.0}, {"date": "2021-08-10", "close": 5.95, "volume": 148972.0}, {"date": "2021-08-11", "close": 6.02, "volume": 120396.0}, {"date": "2021-08-12", "close": 5.83, "volume": 213103.0}, {"date": "2021-08-13", "close": 5.75, "volume": 220293.0}, {"date": "2021-08-16", "close": 5.55, "volume": 414885.0}, {"date": "2021-08-17", "close": 5.47, "volume": 185928.0}, {"date": "2021-08-18", "close": 5.45, "volume": 153061.0}, {"date": "2021-08-19", "close": 5.39, "volume": 186925.0}, {"date": "2021-08-20", "close": 5.5, "volume": 168079.0}, {"date": "2021-08-23", "close": 5.84, "volume": 134067.0}, {"date": "2021-08-24", "close": 5.85, "volume": 145879.0}, {"date": "2021-08-25", "close": 5.73, "volume": 379593.0}, {"date": "2021-08-26", "close": 5.65, "volume": 134040.0}, {"date": "2021-08-27", "close": 5.72, "volume": 177044.0}, {"date": "2021-08-30", "close": 5.89, "volume": 493554.0}, {"date": "2021-08-31", "close": 6.09, "volume": 535191.0}, {"date": "2021-09-01", "close": 6.32, "volume": 1231190.0}, {"date": "2021-09-02", "close": 6.39, "volume": 872498.0}, {"date": "2021-09-03", "close": 6.59, "volume": 354539.0}, {"date": "2021-09-07", "close": 6.73, "volume": 327772.0}, {"date": "2021-09-08", "close": 6.36, "volume": 316625.0}, {"date": "2021-09-09", "close": 6.3, "volume": 224089.0}, {"date": "2021-09-10", "close": 6.905, "volume": 1381399.0}, {"date": "2021-09-13", "close": 6.7, "volume": 417962.0}, {"date": "2021-09-14", "close": 6.55, "volume": 362869.0}, {"date": "2021-09-15", "close": 6.31, "volume": 249195.0}, {"date": "2021-09-16", "close": 6.71, "volume": 527630.0}, {"date": "2021-09-17", "close": 6.95, "volume": 1222364.0}, {"date": "2021-09-20", "close": 6.54, "volume": 389926.0}, {"date": "2021-09-21", "close": 6.7, "volume": 220333.0}, {"date": "2021-09-22", "close": 6.64, "volume": 216330.0}, {"date": "2021-09-23", "close": 7.15, "volume": 811895.0}, {"date": "2021-09-24", "close": 7.14, "volume": 895811.0}, {"date": "2021-09-27", "close": 7.07, "volume": 326642.0}, {"date": "2021-09-28", "close": 6.78, "volume": 370801.0}, {"date": "2021-09-29", "close": 7.0, "volume": 477548.0}, {"date": "2021-09-30", "close": 6.79, "volume": 2102041.0}, {"date": "2021-10-01", "close": 6.88, "volume": 748935.0}, {"date": "2021-10-04", "close": 6.27, "volume": 878830.0}, {"date": "2021-10-05", "close": 6.07, "volume": 1092383.0}, {"date": "2021-10-06", "close": 5.92, "volume": 587993.0}, {"date": "2021-10-07", "close": 6.03, "volume": 358046.0}, {"date": "2021-10-08", "close": 5.84, "volume": 463711.0}, {"date": "2021-10-11", "close": 5.75, "volume": 267725.0}, {"date": "2021-10-12", "close": 5.53, "volume": 697672.0}, {"date": "2021-10-13", "close": 5.62, "volume": 304640.0}, {"date": "2021-10-14", "close": 5.52, "volume": 336091.0}, {"date": "2021-10-15", "close": 5.49, "volume": 296367.0}, {"date": "2021-10-18", "close": 5.5, "volume": 474640.0}, {"date": "2021-10-19", "close": 5.71, "volume": 322743.0}, {"date": "2021-10-20", "close": 5.81, "volume": 169771.0}, {"date": "2021-10-21", "close": 5.68, "volume": 210549.0}, {"date": "2021-10-22", "close": 5.53, "volume": 305092.0}, {"date": "2021-10-25", "close": 5.49, "volume": 220140.0}, {"date": "2021-10-26", "close": 5.44, "volume": 190562.0}, {"date": "2021-10-27", "close": 5.4, "volume": 130741.0}, {"date": "2021-10-28", "close": 5.61, "volume": 247510.0}, {"date": "2021-10-29", "close": 5.73, "volume": 224679.0}, {"date": "2021-11-01", "close": 5.86, "volume": 224990.0}, {"date": "2021-11-02", "close": 5.53, "volume": 288700.0}, {"date": "2021-11-03", "close": 5.51, "volume": 244801.0}, {"date": "2021-11-04", "close": 5.41, "volume": 289110.0}, {"date": "2021-11-05", "close": 5.51, "volume": 373344.0}, {"date": "2021-11-08", "close": 5.51, "volume": 155690.0}, {"date": "2021-11-09", "close": 5.71, "volume": 920226.0}, {"date": "2021-11-10", "close": 5.5, "volume": 397682.0}, {"date": "2021-11-11", "close": 5.42, "volume": 186458.0}, {"date": "2021-11-12", "close": 5.51, "volume": 150487.0}, {"date": "2021-11-15", "close": 5.52, "volume": 273732.0}, {"date": "2021-11-16", "close": 5.8, "volume": 447860.0}, {"date": "2021-11-17", "close": 5.67, "volume": 278605.0}, {"date": "2021-11-18", "close": 5.52, "volume": 548719.0}, {"date": "2021-11-19", "close": 5.34, "volume": 199023.0}, {"date": "2021-11-22", "close": 5.24, "volume": 485561.0}, {"date": "2021-11-23", "close": 5.28, "volume": 465127.0}, {"date": "2021-11-24", "close": 5.33, "volume": 184719.0}, {"date": "2021-11-26", "close": 5.19, "volume": 265303.0}, {"date": "2021-11-29", "close": 5.08, "volume": 493167.0}, {"date": "2021-11-30", "close": 4.9, "volume": 333438.0}, {"date": "2021-12-01", "close": 4.72, "volume": 478592.0}, {"date": "2021-12-02", "close": 4.98, "volume": 423228.0}, {"date": "2021-12-03", "close": 4.82, "volume": 356112.0}, {"date": "2021-12-06", "close": 4.6, "volume": 296896.0}, {"date": "2021-12-07", "close": 4.76, "volume": 346150.0}, {"date": "2021-12-08", "close": 5.11, "volume": 244661.0}, {"date": "2021-12-09", "close": 5.15, "volume": 257162.0}, {"date": "2021-12-10", "close": 5.16, "volume": 273437.0}, {"date": "2021-12-13", "close": 5.08, "volume": 305970.0}, {"date": "2021-12-14", "close": 4.8, "volume": 379818.0}, {"date": "2021-12-15", "close": 4.95, "volume": 370203.0}, {"date": "2021-12-16", "close": 4.91, "volume": 301179.0}, {"date": "2021-12-17", "close": 4.99, "volume": 431846.0}, {"date": "2021-12-20", "close": 4.75, "volume": 320831.0}, {"date": "2021-12-21", "close": 4.96, "volume": 295773.0}, {"date": "2021-12-22", "close": 5.22, "volume": 496146.0}, {"date": "2021-12-23", "close": 5.23, "volume": 187003.0}, {"date": "2021-12-27", "close": 5.28, "volume": 299760.0}, {"date": "2021-12-28", "close": 5.26, "volume": 264103.0}, {"date": "2021-12-29", "close": 5.16, "volume": 277002.0}, {"date": "2021-12-30", "close": 5.21, "volume": 339791.0}, {"date": "2021-12-31", "close": 5.13, "volume": 613734.0}, {"date": "2022-01-03", "close": 5.34, "volume": 260395.0}, {"date": "2022-01-04", "close": 5.21, "volume": 217593.0}, {"date": "2022-01-05", "close": 5.07, "volume": 298420.0}, {"date": "2022-01-06", "close": 5.055, "volume": 300980.0}, {"date": "2022-01-07", "close": 5.07, "volume": 241335.0}, {"date": "2022-01-10", "close": 4.99, "volume": 261832.0}, {"date": "2022-01-11", "close": 4.93, "volume": 251232.0}, {"date": "2022-01-12", "close": 4.87, "volume": 261929.0}, {"date": "2022-01-13", "close": 4.84, "volume": 185386.0}, {"date": "2022-01-14", "close": 4.79, "volume": 259907.0}, {"date": "2022-01-18", "close": 4.58, "volume": 324689.0}, {"date": "2022-01-19", "close": 4.5, "volume": 315675.0}, {"date": "2022-01-20", "close": 4.37, "volume": 414030.0}, {"date": "2022-01-21", "close": 4.34, "volume": 362976.0}, {"date": "2022-01-24", "close": 4.33, "volume": 764994.0}, {"date": "2022-01-25", "close": 4.27, "volume": 280140.0}, {"date": "2022-01-26", "close": 4.33, "volume": 518856.0}, {"date": "2022-01-27", "close": 4.22, "volume": 475269.0}, {"date": "2022-01-28", "close": 4.16, "volume": 382162.0}, {"date": "2022-01-31", "close": 4.5, "volume": 346951.0}, {"date": "2022-02-01", "close": 4.5, "volume": 334351.0}, {"date": "2022-02-02", "close": 4.46, "volume": 249267.0}, {"date": "2022-02-03", "close": 4.2, "volume": 397215.0}, {"date": "2022-02-04", "close": 4.26, "volume": 255064.0}, {"date": "2022-02-07", "close": 4.25, "volume": 294666.0}, {"date": "2022-02-08", "close": 4.42, "volume": 563082.0}, {"date": "2022-02-09", "close": 4.41, "volume": 287605.0}, {"date": "2022-02-10", "close": 4.3, "volume": 244128.0}, {"date": "2022-02-11", "close": 4.15, "volume": 434912.0}, {"date": "2022-02-14", "close": 4.25, "volume": 214461.0}, {"date": "2022-02-15", "close": 4.33, "volume": 177485.0}, {"date": "2022-02-16", "close": 4.32, "volume": 88238.0}, {"date": "2022-02-17", "close": 4.05, "volume": 299931.0}, {"date": "2022-02-18", "close": 3.94, "volume": 300806.0}, {"date": "2022-02-22", "close": 3.78, "volume": 320630.0}, {"date": "2022-02-23", "close": 3.73, "volume": 231067.0}, {"date": "2022-02-24", "close": 3.96, "volume": 341224.0}, {"date": "2022-02-25", "close": 3.9, "volume": 161863.0}, {"date": "2022-02-28", "close": 3.83, "volume": 237480.0}, {"date": "2022-03-01", "close": 3.75, "volume": 160428.0}, {"date": "2022-03-02", "close": 3.9, "volume": 160356.0}, {"date": "2022-03-03", "close": 3.675, "volume": 153172.0}, {"date": "2022-03-04", "close": 3.66, "volume": 192926.0}, {"date": "2022-03-07", "close": 3.56, "volume": 254465.0}, {"date": "2022-03-08", "close": 3.58, "volume": 221962.0}, {"date": "2022-03-09", "close": 3.75, "volume": 200183.0}, {"date": "2022-03-10", "close": 3.73, "volume": 152707.0}, {"date": "2022-03-11", "close": 3.53, "volume": 252803.0}, {"date": "2022-03-14", "close": 3.35, "volume": 244183.0}, {"date": "2022-03-15", "close": 3.7, "volume": 283048.0}, {"date": "2022-03-16", "close": 3.75, "volume": 460888.0}, {"date": "2022-03-17", "close": 3.79, "volume": 146620.0}, {"date": "2022-03-18", "close": 3.8, "volume": 294215.0}, {"date": "2022-03-21", "close": 3.76, "volume": 361903.0}, {"date": "2022-03-22", "close": 3.94, "volume": 361743.0}, {"date": "2022-03-23", "close": 3.99, "volume": 526895.0}, {"date": "2022-03-24", "close": 3.91, "volume": 210369.0}, {"date": "2022-03-25", "close": 3.92, "volume": 523768.0}, {"date": "2022-03-28", "close": 3.88, "volume": 248106.0}, {"date": "2022-03-29", "close": 4.07, "volume": 388717.0}, {"date": "2022-03-30", "close": 4.175, "volume": 324249.0}, {"date": "2022-03-31", "close": 4.51, "volume": 801167.0}, {"date": "2022-04-01", "close": 4.69, "volume": 470357.0}, {"date": "2022-04-04", "close": 4.64, "volume": 516214.0}, {"date": "2022-04-05", "close": 4.53, "volume": 241961.0}, {"date": "2022-04-06", "close": 4.63, "volume": 379155.0}, {"date": "2022-04-07", "close": 4.55, "volume": 242001.0}, {"date": "2022-04-08", "close": 4.58, "volume": 215969.0}, {"date": "2022-04-11", "close": 4.53, "volume": 203349.0}, {"date": "2022-04-12", "close": 4.43, "volume": 277418.0}, {"date": "2022-04-13", "close": 4.47, "volume": 236592.0}, {"date": "2022-04-14", "close": 4.4, "volume": 234627.0}, {"date": "2022-04-18", "close": 4.38, "volume": 280718.0}, {"date": "2022-04-19", "close": 4.54, "volume": 306591.0}, {"date": "2022-04-20", "close": 4.47, "volume": 256713.0}, {"date": "2022-04-21", "close": 4.4, "volume": 362968.0}, {"date": "2022-04-22", "close": 4.4, "volume": 283251.0}, {"date": "2022-04-25", "close": 4.43, "volume": 317727.0}, {"date": "2022-04-26", "close": 4.39, "volume": 343075.0}, {"date": "2022-04-27", "close": 4.35, "volume": 452722.0}, {"date": "2022-04-28", "close": 4.92, "volume": 1014591.0}, {"date": "2022-04-29", "close": 4.69, "volume": 495419.0}, {"date": "2022-05-02", "close": 4.81, "volume": 511507.0}, {"date": "2022-05-03", "close": 4.86, "volume": 409781.0}, {"date": "2022-05-04", "close": 4.82, "volume": 560671.0}, {"date": "2022-05-05", "close": 4.57, "volume": 440546.0}, {"date": "2022-05-06", "close": 4.53, "volume": 361150.0}, {"date": "2022-05-09", "close": 4.58, "volume": 549539.0}, {"date": "2022-05-10", "close": 4.67, "volume": 654645.0}, {"date": "2022-05-11", "close": 4.65, "volume": 790162.0}, {"date": "2022-05-12", "close": 4.52, "volume": 474603.0}, {"date": "2022-05-13", "close": 4.47, "volume": 502853.0}, {"date": "2022-05-16", "close": 4.47, "volume": 575674.0}, {"date": "2022-05-17", "close": 4.59, "volume": 491191.0}, {"date": "2022-05-18", "close": 4.37, "volume": 653460.0}, {"date": "2022-05-19", "close": 4.33, "volume": 423943.0}, {"date": "2022-05-20", "close": 4.32, "volume": 399592.0}, {"date": "2022-05-23", "close": 4.39, "volume": 439822.0}, {"date": "2022-05-24", "close": 4.33, "volume": 510457.0}, {"date": "2022-05-25", "close": 4.45, "volume": 476891.0}, {"date": "2022-05-26", "close": 4.65, "volume": 573901.0}, {"date": "2022-05-27", "close": 4.73, "volume": 962091.0}, {"date": "2022-05-31", "close": 4.78, "volume": 646778.0}, {"date": "2022-06-01", "close": 4.63, "volume": 644123.0}, {"date": "2022-06-02", "close": 4.58, "volume": 742462.0}, {"date": "2022-06-03", "close": 4.44, "volume": 694222.0}, {"date": "2022-06-06", "close": 4.34, "volume": 598085.0}, {"date": "2022-06-07", "close": 4.6, "volume": 778538.0}, {"date": "2022-06-08", "close": 4.58, "volume": 438682.0}, {"date": "2022-06-09", "close": 4.65, "volume": 603646.0}, {"date": "2022-06-10", "close": 4.61, "volume": 401754.0}, {"date": "2022-06-13", "close": 4.37, "volume": 571073.0}, {"date": "2022-06-14", "close": 4.28, "volume": 512362.0}, {"date": "2022-06-15", "close": 4.45, "volume": 658456.0}, {"date": "2022-06-16", "close": 4.24, "volume": 725209.0}, {"date": "2022-06-17", "close": 4.39, "volume": 814524.0}, {"date": "2022-06-21", "close": 4.78, "volume": 856185.0}, {"date": "2022-06-22", "close": 4.79, "volume": 939602.0}, {"date": "2022-06-23", "close": 4.82, "volume": 698050.0}, {"date": "2022-06-24", "close": 5.02, "volume": 6977621.0}, {"date": "2022-06-27", "close": 5.14, "volume": 911914.0}, {"date": "2022-06-28", "close": 5.11, "volume": 624284.0}, {"date": "2022-06-29", "close": 5.15, "volume": 776949.0}, {"date": "2022-06-30", "close": 5.04, "volume": 673334.0}, {"date": "2022-07-01", "close": 4.53, "volume": 1037679.0}, {"date": "2022-07-05", "close": 4.76, "volume": 740180.0}, {"date": "2022-07-06", "close": 4.76, "volume": 617519.0}, {"date": "2022-07-07", "close": 4.87, "volume": 667935.0}, {"date": "2022-07-08", "close": 5.14, "volume": 633137.0}, {"date": "2022-07-11", "close": 5.22, "volume": 677618.0}, {"date": "2022-07-12", "close": 5.15, "volume": 700113.0}, {"date": "2022-07-13", "close": 5.09, "volume": 212684.0}, {"date": "2022-07-14", "close": 5.02, "volume": 154818.0}, {"date": "2022-07-15", "close": 4.91, "volume": 171637.0}, {"date": "2022-07-18", "close": 4.82, "volume": 122305.0}, {"date": "2022-07-19", "close": 4.84, "volume": 232672.0}, {"date": "2022-07-20", "close": 4.88, "volume": 133572.0}, {"date": "2022-07-21", "close": 4.81, "volume": 216102.0}, {"date": "2022-07-22", "close": 4.8, "volume": 126416.0}, {"date": "2022-07-25", "close": 4.71, "volume": 130245.0}, {"date": "2022-07-26", "close": 4.72, "volume": 165187.0}, {"date": "2022-07-27", "close": 4.76, "volume": 121956.0}, {"date": "2022-07-28", "close": 4.91, "volume": 214235.0}, {"date": "2022-07-29", "close": 5.04, "volume": 235041.0}, {"date": "2022-08-01", "close": 5.05, "volume": 198695.0}, {"date": "2022-08-02", "close": 5.05, "volume": 132908.0}, {"date": "2022-08-03", "close": 5.01, "volume": 341094.0}, {"date": "2022-08-04", "close": 5.07, "volume": 405936.0}, {"date": "2022-08-05", "close": 5.05, "volume": 207075.0}, {"date": "2022-08-08", "close": 5.0, "volume": 184626.0}, {"date": "2022-08-09", "close": 4.85, "volume": 254189.0}, {"date": "2022-08-10", "close": 5.02, "volume": 254449.0}, {"date": "2022-08-11", "close": 4.83, "volume": 361471.0}, {"date": "2022-08-12", "close": 4.87, "volume": 177807.0}, {"date": "2022-08-15", "close": 4.8, "volume": 175609.0}, {"date": "2022-08-16", "close": 4.72, "volume": 331568.0}, {"date": "2022-08-17", "close": 4.61, "volume": 263970.0}, {"date": "2022-08-18", "close": 4.76, "volume": 212289.0}, {"date": "2022-08-19", "close": 4.69, "volume": 477196.0}, {"date": "2022-08-22", "close": 4.83, "volume": 295664.0}, {"date": "2022-08-23", "close": 4.7, "volume": 320180.0}, {"date": "2022-08-24", "close": 4.66, "volume": 162192.0}, {"date": "2022-08-25", "close": 4.76, "volume": 133403.0}, {"date": "2022-08-26", "close": 4.6, "volume": 153782.0}, {"date": "2022-08-29", "close": 4.58, "volume": 131106.0}, {"date": "2022-08-30", "close": 4.51, "volume": 174000.0}, {"date": "2022-08-31", "close": 4.49, "volume": 150194.0}, {"date": "2022-09-01", "close": 4.36, "volume": 218374.0}, {"date": "2022-09-02", "close": 4.27, "volume": 143054.0}, {"date": "2022-09-06", "close": 4.21, "volume": 222910.0}, {"date": "2022-09-07", "close": 4.15, "volume": 156388.0}, {"date": "2022-09-08", "close": 4.12, "volume": 137607.0}, {"date": "2022-09-09", "close": 4.21, "volume": 110667.0}, {"date": "2022-09-12", "close": 4.24, "volume": 101190.0}, {"date": "2022-09-13", "close": 4.19, "volume": 134207.0}, {"date": "2022-09-14", "close": 4.17, "volume": 162947.0}, {"date": "2022-09-15", "close": 4.16, "volume": 136141.0}, {"date": "2022-09-16", "close": 4.27, "volume": 503802.0}, {"date": "2022-09-19", "close": 4.21, "volume": 186545.0}, {"date": "2022-09-20", "close": 4.2, "volume": 95038.0}, {"date": "2022-09-21", "close": 4.12, "volume": 119675.0}, {"date": "2022-09-22", "close": 4.12, "volume": 68658.0}, {"date": "2022-09-23", "close": 4.04, "volume": 114285.0}, {"date": "2022-09-26", "close": 4.01, "volume": 161932.0}, {"date": "2022-09-27", "close": 4.01, "volume": 78958.0}, {"date": "2022-09-28", "close": 4.08, "volume": 166024.0}, {"date": "2022-09-29", "close": 4.01, "volume": 135115.0}, {"date": "2022-09-30", "close": 4.04, "volume": 118995.0}, {"date": "2022-10-03", "close": 4.06, "volume": 98057.0}, {"date": "2022-10-04", "close": 4.23, "volume": 157757.0}, {"date": "2022-10-05", "close": 4.17, "volume": 58382.0}, {"date": "2022-10-06", "close": 4.09, "volume": 102995.0}, {"date": "2022-10-07", "close": 3.99, "volume": 179317.0}, {"date": "2022-10-10", "close": 3.85, "volume": 58275.0}, {"date": "2022-10-11", "close": 3.8, "volume": 147796.0}, {"date": "2022-10-12", "close": 3.8, "volume": 56372.0}, {"date": "2022-10-13", "close": 3.8, "volume": 413194.0}, {"date": "2022-10-14", "close": 3.75, "volume": 169682.0}, {"date": "2022-10-17", "close": 3.705, "volume": 1156307.0}, {"date": "2022-10-18", "close": 3.69, "volume": 410964.0}, {"date": "2022-10-19", "close": 3.61, "volume": 768633.0}, {"date": "2022-10-20", "close": 3.61, "volume": 416461.0}, {"date": "2022-10-21", "close": 3.77, "volume": 1251971.0}, {"date": "2022-10-24", "close": 3.74, "volume": 246663.0}, {"date": "2022-10-25", "close": 3.87, "volume": 372543.0}, {"date": "2022-10-26", "close": 3.92, "volume": 401338.0}, {"date": "2022-10-27", "close": 3.95, "volume": 303208.0}, {"date": "2022-10-28", "close": 3.9, "volume": 562318.0}, {"date": "2022-10-31", "close": 3.99, "volume": 1802525.0}, {"date": "2022-11-01", "close": 4.13, "volume": 436493.0}, {"date": "2022-11-02", "close": 4.05, "volume": 184742.0}, {"date": "2022-11-03", "close": 3.97, "volume": 161959.0}, {"date": "2022-11-04", "close": 3.91, "volume": 589762.0}, {"date": "2022-11-07", "close": 4.005, "volume": 434232.0}, {"date": "2022-11-08", "close": 4.0, "volume": 209782.0}, {"date": "2022-11-09", "close": 3.94, "volume": 204322.0}, {"date": "2022-11-10", "close": 3.98, "volume": 307695.0}, {"date": "2022-11-11", "close": 4.02, "volume": 132508.0}, {"date": "2022-11-14", "close": 3.9, "volume": 260668.0}, {"date": "2022-11-15", "close": 3.94, "volume": 181051.0}, {"date": "2022-11-16", "close": 3.93, "volume": 135527.0}, {"date": "2022-11-17", "close": 3.89, "volume": 191091.0}, {"date": "2022-11-18", "close": 3.87, "volume": 112015.0}, {"date": "2022-11-21", "close": 3.88, "volume": 201594.0}, {"date": "2022-11-22", "close": 3.94, "volume": 143453.0}, {"date": "2022-11-23", "close": 4.08, "volume": 297764.0}, {"date": "2022-11-25", "close": 4.12, "volume": 106237.0}, {"date": "2022-11-28", "close": 4.1, "volume": 179157.0}, {"date": "2022-11-29", "close": 4.08, "volume": 104194.0}, {"date": "2022-11-30", "close": 4.13, "volume": 296434.0}, {"date": "2022-12-01", "close": 4.05, "volume": 148398.0}, {"date": "2022-12-02", "close": 4.09, "volume": 170466.0}, {"date": "2022-12-05", "close": 3.98, "volume": 120145.0}, {"date": "2022-12-06", "close": 3.85, "volume": 192260.0}, {"date": "2022-12-07", "close": 3.83, "volume": 156015.0}, {"date": "2022-12-08", "close": 3.79, "volume": 157368.0}, {"date": "2022-12-09", "close": 3.73, "volume": 166379.0}, {"date": "2022-12-12", "close": 3.74, "volume": 140511.0}, {"date": "2022-12-13", "close": 3.71, "volume": 358858.0}, {"date": "2022-12-14", "close": 3.7, "volume": 125978.0}, {"date": "2022-12-15", "close": 3.6, "volume": 286492.0}, {"date": "2022-12-16", "close": 3.59, "volume": 273888.0}, {"date": "2022-12-19", "close": 3.51, "volume": 348886.0}, {"date": "2022-12-20", "close": 3.7, "volume": 381324.0}, {"date": "2022-12-21", "close": 3.79, "volume": 421544.0}, {"date": "2022-12-22", "close": 3.92, "volume": 298745.0}, {"date": "2022-12-23", "close": 3.98, "volume": 298428.0}, {"date": "2022-12-27", "close": 4.105, "volume": 246885.0}, {"date": "2022-12-28", "close": 4.21, "volume": 613402.0}, {"date": "2022-12-29", "close": 4.26, "volume": 518718.0}, {"date": "2022-12-30", "close": 4.21, "volume": 256265.0}, {"date": "2023-01-03", "close": 3.99, "volume": 316059.0}, {"date": "2023-01-04", "close": 3.92, "volume": 221308.0}, {"date": "2023-01-05", "close": 3.92, "volume": 172347.0}, {"date": "2023-01-06", "close": 3.95, "volume": 376139.0}, {"date": "2023-01-09", "close": 3.96, "volume": 368057.0}, {"date": "2023-01-10", "close": 4.1, "volume": 529595.0}, {"date": "2023-01-11", "close": 4.13, "volume": 306581.0}, {"date": "2023-01-12", "close": 4.29, "volume": 411115.0}, {"date": "2023-01-13", "close": 4.34, "volume": 341269.0}, {"date": "2023-01-17", "close": 4.21, "volume": 285817.0}, {"date": "2023-01-18", "close": 4.22, "volume": 200040.0}, {"date": "2023-01-19", "close": 4.21, "volume": 87526.0}, {"date": "2023-01-20", "close": 4.23, "volume": 149527.0}, {"date": "2023-01-23", "close": 4.27, "volume": 125437.0}, {"date": "2023-01-24", "close": 4.35, "volume": 206543.0}, {"date": "2023-01-25", "close": 4.33, "volume": 90049.0}, {"date": "2023-01-26", "close": 4.39, "volume": 222469.0}, {"date": "2023-01-27", "close": 4.33, "volume": 122068.0}, {"date": "2023-01-30", "close": 4.22, "volume": 108121.0}, {"date": "2023-01-31", "close": 4.36, "volume": 212558.0}, {"date": "2023-02-01", "close": 4.36, "volume": 125062.0}, {"date": "2023-02-02", "close": 4.33, "volume": 329173.0}, {"date": "2023-02-03", "close": 4.26, "volume": 123168.0}, {"date": "2023-02-06", "close": 4.15, "volume": 280086.0}, {"date": "2023-02-07", "close": 4.15, "volume": 491346.0}, {"date": "2023-02-08", "close": 4.26, "volume": 432287.0}, {"date": "2023-02-09", "close": 4.24, "volume": 252096.0}, {"date": "2023-02-10", "close": 4.26, "volume": 139650.0}, {"date": "2023-02-13", "close": 4.23, "volume": 81127.0}, {"date": "2023-02-14", "close": 4.21, "volume": 78260.0}, {"date": "2023-02-15", "close": 4.35, "volume": 125632.0}, {"date": "2023-02-16", "close": 4.36, "volume": 117988.0}, {"date": "2023-02-17", "close": 4.36, "volume": 104402.0}, {"date": "2023-02-21", "close": 4.32, "volume": 143244.0}, {"date": "2023-02-22", "close": 4.34, "volume": 149785.0}, {"date": "2023-02-23", "close": 4.38, "volume": 87433.0}, {"date": "2023-02-24", "close": 4.29, "volume": 89766.0}, {"date": "2023-02-27", "close": 4.26, "volume": 76363.0}, {"date": "2023-02-28", "close": 4.32, "volume": 110364.0}, {"date": "2023-03-01", "close": 4.35, "volume": 141179.0}, {"date": "2023-03-02", "close": 4.39, "volume": 163060.0}, {"date": "2023-03-03", "close": 4.45, "volume": 199883.0}, {"date": "2023-03-06", "close": 4.52, "volume": 188732.0}, {"date": "2023-03-07", "close": 4.38, "volume": 97467.0}, {"date": "2023-03-08", "close": 4.39, "volume": 155571.0}, {"date": "2023-03-09", "close": 4.43, "volume": 253449.0}, {"date": "2023-03-10", "close": 4.57, "volume": 474040.0}, {"date": "2023-03-13", "close": 4.42, "volume": 172579.0}, {"date": "2023-03-14", "close": 4.5, "volume": 223638.0}, {"date": "2023-03-15", "close": 4.54, "volume": 192366.0}, {"date": "2023-03-16", "close": 4.42, "volume": 261738.0}, {"date": "2023-03-17", "close": 4.2, "volume": 580608.0}, {"date": "2023-03-20", "close": 4.15, "volume": 252980.0}, {"date": "2023-03-21", "close": 4.27, "volume": 391605.0}, {"date": "2023-03-22", "close": 4.01, "volume": 359565.0}, {"date": "2023-03-23", "close": 3.91, "volume": 290668.0}, {"date": "2023-03-24", "close": 3.81, "volume": 592281.0}, {"date": "2023-03-27", "close": 3.73, "volume": 239797.0}, {"date": "2023-03-28", "close": 3.9, "volume": 320493.0}, {"date": "2023-03-29", "close": 3.85, "volume": 267149.0}, {"date": "2023-03-30", "close": 3.88, "volume": 221397.0}, {"date": "2023-03-31", "close": 3.86, "volume": 195628.0}, {"date": "2023-04-03", "close": 3.95, "volume": 899735.0}, {"date": "2023-04-04", "close": 3.77, "volume": 470136.0}, {"date": "2023-04-05", "close": 3.77, "volume": 235023.0}, {"date": "2023-04-06", "close": 3.76, "volume": 477266.0}, {"date": "2023-04-10", "close": 3.87, "volume": 254715.0}, {"date": "2023-04-11", "close": 3.89, "volume": 420989.0}, {"date": "2023-04-12", "close": 3.7, "volume": 226840.0}, {"date": "2023-04-13", "close": 3.72, "volume": 281915.0}, {"date": "2023-04-14", "close": 3.78, "volume": 279783.0}, {"date": "2023-04-17", "close": 3.94, "volume": 359409.0}, {"date": "2023-04-18", "close": 3.83, "volume": 223785.0}, {"date": "2023-04-19", "close": 3.8, "volume": 112466.0}, {"date": "2023-04-20", "close": 3.85, "volume": 187730.0}, {"date": "2023-04-21", "close": 3.76, "volume": 181060.0}, {"date": "2023-04-24", "close": 3.73, "volume": 105013.0}, {"date": "2023-04-25", "close": 3.62, "volume": 255837.0}, {"date": "2023-04-26", "close": 3.7, "volume": 123265.0}, {"date": "2023-04-27", "close": 3.74, "volume": 172069.0}, {"date": "2023-04-28", "close": 3.85, "volume": 153960.0}, {"date": "2023-05-01", "close": 3.86, "volume": 133448.0}, {"date": "2023-05-02", "close": 3.71, "volume": 119195.0}, {"date": "2023-05-03", "close": 3.88, "volume": 214961.0}, {"date": "2023-05-04", "close": 3.83, "volume": 82430.0}, {"date": "2023-05-05", "close": 3.89, "volume": 149245.0}, {"date": "2023-05-08", "close": 3.93, "volume": 109400.0}, {"date": "2023-05-09", "close": 3.91, "volume": 90081.0}, {"date": "2023-05-10", "close": 4.0, "volume": 151172.0}, {"date": "2023-05-11", "close": 4.0, "volume": 221708.0}, {"date": "2023-05-12", "close": 3.95, "volume": 111424.0}, {"date": "2023-05-15", "close": 4.0, "volume": 255483.0}, {"date": "2023-05-16", "close": 4.03, "volume": 109112.0}, {"date": "2023-05-17", "close": 4.1, "volume": 150786.0}, {"date": "2023-05-18", "close": 3.99, "volume": 295228.0}, {"date": "2023-05-19", "close": 3.98, "volume": 152559.0}, {"date": "2023-05-22", "close": 3.94, "volume": 277462.0}, {"date": "2023-05-23", "close": 3.79, "volume": 257465.0}, {"date": "2023-05-24", "close": 3.75, "volume": 265356.0}, {"date": "2023-05-25", "close": 3.75, "volume": 67855.0}, {"date": "2023-05-26", "close": 3.93, "volume": 229396.0}, {"date": "2023-05-30", "close": 3.9, "volume": 215780.0}, {"date": "2023-05-31", "close": 4.14, "volume": 330752.0}, {"date": "2023-06-01", "close": 4.19, "volume": 386653.0}, {"date": "2023-06-02", "close": 4.3, "volume": 203528.0}, {"date": "2023-06-05", "close": 4.37, "volume": 203682.0}, {"date": "2023-06-06", "close": 4.58, "volume": 448632.0}, {"date": "2023-06-07", "close": 4.61, "volume": 326734.0}, {"date": "2023-06-08", "close": 4.59, "volume": 199982.0}, {"date": "2023-06-09", "close": 4.58, "volume": 142696.0}, {"date": "2023-06-12", "close": 4.56, "volume": 175526.0}, {"date": "2023-06-13", "close": 4.53, "volume": 235715.0}, {"date": "2023-06-14", "close": 4.5, "volume": 269600.0}, {"date": "2023-06-15", "close": 4.58, "volume": 329816.0}, {"date": "2023-06-16", "close": 4.54, "volume": 1144223.0}, {"date": "2023-06-20", "close": 4.54, "volume": 575783.0}, {"date": "2023-06-21", "close": 4.52, "volume": 335033.0}, {"date": "2023-06-22", "close": 4.45, "volume": 317292.0}, {"date": "2023-06-23", "close": 4.14, "volume": 4813527.0}, {"date": "2023-06-26", "close": 4.09, "volume": 236172.0}, {"date": "2023-06-27", "close": 3.93, "volume": 208827.0}, {"date": "2023-06-28", "close": 4.02, "volume": 198720.0}, {"date": "2023-06-29", "close": 4.15, "volume": 193207.0}, {"date": "2023-06-30", "close": 4.16, "volume": 157949.0}, {"date": "2023-07-03", "close": 4.1, "volume": 83804.0}, {"date": "2023-07-05", "close": 3.97, "volume": 87801.0}, {"date": "2023-07-06", "close": 3.88, "volume": 120080.0}, {"date": "2023-07-07", "close": 4.02, "volume": 177556.0}, {"date": "2023-07-10", "close": 4.16, "volume": 187005.0}, {"date": "2023-07-11", "close": 4.1, "volume": 199954.0}, {"date": "2023-07-12", "close": 4.03, "volume": 180585.0}, {"date": "2023-07-13", "close": 4.11, "volume": 181512.0}, {"date": "2023-07-14", "close": 4.08, "volume": 121561.0}, {"date": "2023-07-17", "close": 4.09, "volume": 88933.0}, {"date": "2023-07-18", "close": 4.15, "volume": 111775.0}, {"date": "2023-07-19", "close": 4.11, "volume": 108310.0}, {"date": "2023-07-20", "close": 4.07, "volume": 123880.0}, {"date": "2023-07-21", "close": 4.06, "volume": 158172.0}, {"date": "2023-07-24", "close": 4.04, "volume": 169842.0}, {"date": "2023-07-25", "close": 3.98, "volume": 106441.0}, {"date": "2023-07-26", "close": 3.95, "volume": 157615.0}, {"date": "2023-07-27", "close": 3.98, "volume": 134662.0}, {"date": "2023-07-28", "close": 3.94, "volume": 76836.0}, {"date": "2023-07-31", "close": 3.99, "volume": 91268.0}, {"date": "2023-08-01", "close": 4.0, "volume": 77170.0}, {"date": "2023-08-02", "close": 4.01, "volume": 93706.0}, {"date": "2023-08-03", "close": 3.92, "volume": 185823.0}, {"date": "2023-08-04", "close": 3.72, "volume": 525807.0}, {"date": "2023-08-07", "close": 3.74, "volume": 242409.0}, {"date": "2023-08-08", "close": 3.88, "volume": 311440.0}, {"date": "2023-08-09", "close": 3.78, "volume": 144403.0}, {"date": "2023-08-10", "close": 3.76, "volume": 161172.0}, {"date": "2023-08-11", "close": 3.81, "volume": 242771.0}, {"date": "2023-08-14", "close": 3.98, "volume": 335461.0}, {"date": "2023-08-15", "close": 3.77, "volume": 220280.0}, {"date": "2023-08-16", "close": 3.76, "volume": 151360.0}, {"date": "2023-08-17", "close": 3.72, "volume": 208965.0}, {"date": "2023-08-18", "close": 3.7, "volume": 416283.0}, {"date": "2023-08-21", "close": 3.74, "volume": 255347.0}, {"date": "2023-08-22", "close": 3.75, "volume": 154682.0}, {"date": "2023-08-23", "close": 3.82, "volume": 173878.0}, {"date": "2023-08-24", "close": 3.77, "volume": 119368.0}, {"date": "2023-08-25", "close": 3.84, "volume": 110016.0}, {"date": "2023-08-28", "close": 3.84, "volume": 94680.0}, {"date": "2023-08-29", "close": 3.82, "volume": 76945.0}, {"date": "2023-08-30", "close": 3.82, "volume": 62633.0}, {"date": "2023-08-31", "close": 3.81, "volume": 144331.0}, {"date": "2023-09-01", "close": 3.79, "volume": 107742.0}, {"date": "2023-09-05", "close": 3.67, "volume": 323602.0}, {"date": "2023-09-06", "close": 3.62, "volume": 252346.0}, {"date": "2023-09-07", "close": 3.58, "volume": 455739.0}, {"date": "2023-09-08", "close": 3.57, "volume": 235749.0}, {"date": "2023-09-11", "close": 3.6, "volume": 257246.0}, {"date": "2023-09-12", "close": 3.68, "volume": 238618.0}, {"date": "2023-09-13", "close": 3.59, "volume": 231437.0}, {"date": "2023-09-14", "close": 3.74, "volume": 697040.0}, {"date": "2023-09-15", "close": 3.66, "volume": 1510409.0}, {"date": "2023-09-18", "close": 3.66, "volume": 186888.0}, {"date": "2023-09-19", "close": 3.62, "volume": 145382.0}, {"date": "2023-09-20", "close": 3.59, "volume": 243432.0}, {"date": "2023-09-21", "close": 3.66, "volume": 267836.0}, {"date": "2023-09-22", "close": 3.56, "volume": 169777.0}, {"date": "2023-09-25", "close": 3.55, "volume": 188944.0}, {"date": "2023-09-26", "close": 3.48, "volume": 266798.0}, {"date": "2023-09-27", "close": 3.55, "volume": 172181.0}, {"date": "2023-09-28", "close": 3.52, "volume": 211687.0}, {"date": "2023-09-29", "close": 3.65, "volume": 230291.0}, {"date": "2023-10-02", "close": 3.55, "volume": 191749.0}, {"date": "2023-10-03", "close": 3.55, "volume": 310734.0}, {"date": "2023-10-04", "close": 3.51, "volume": 185848.0}, {"date": "2023-10-05", "close": 3.5, "volume": 172215.0}, {"date": "2023-10-06", "close": 3.56, "volume": 149908.0}, {"date": "2023-10-09", "close": 3.65, "volume": 178075.0}, {"date": "2023-10-10", "close": 3.68, "volume": 351231.0}, {"date": "2023-10-11", "close": 3.62, "volume": 107962.0}, {"date": "2023-10-12", "close": 3.63, "volume": 201620.0}, {"date": "2023-10-13", "close": 3.57, "volume": 126984.0}, {"date": "2023-10-16", "close": 3.63, "volume": 127115.0}, {"date": "2023-10-17", "close": 3.57, "volume": 127371.0}, {"date": "2023-10-18", "close": 3.5, "volume": 218247.0}, {"date": "2023-10-19", "close": 3.46, "volume": 105350.0}, {"date": "2023-10-20", "close": 3.5, "volume": 182238.0}, {"date": "2023-10-23", "close": 3.53, "volume": 156690.0}, {"date": "2023-10-24", "close": 3.55, "volume": 157113.0}, {"date": "2023-10-25", "close": 3.545, "volume": 195379.0}, {"date": "2023-10-26", "close": 3.54, "volume": 203246.0}, {"date": "2023-10-27", "close": 3.54, "volume": 116649.0}, {"date": "2023-10-30", "close": 3.53, "volume": 129113.0}, {"date": "2023-10-31", "close": 3.59, "volume": 258038.0}, {"date": "2023-11-01", "close": 3.59, "volume": 161820.0}, {"date": "2023-11-02", "close": 3.68, "volume": 355600.0}, {"date": "2023-11-03", "close": 3.72, "volume": 329626.0}, {"date": "2023-11-06", "close": 3.74, "volume": 143013.0}, {"date": "2023-11-07", "close": 3.69, "volume": 124465.0}, {"date": "2023-11-08", "close": 3.67, "volume": 122992.0}, {"date": "2023-11-09", "close": 3.61, "volume": 120702.0}, {"date": "2023-11-10", "close": 3.63, "volume": 261663.0}, {"date": "2023-11-13", "close": 3.63, "volume": 125038.0}, {"date": "2023-11-14", "close": 3.69, "volume": 665117.0}, {"date": "2023-11-15", "close": 3.71, "volume": 283458.0}, {"date": "2023-11-16", "close": 3.71, "volume": 369786.0}, {"date": "2023-11-17", "close": 3.74, "volume": 194796.0}, {"date": "2023-11-20", "close": 3.75, "volume": 418067.0}, {"date": "2023-11-21", "close": 3.72, "volume": 223234.0}, {"date": "2023-11-22", "close": 3.74, "volume": 125427.0}, {"date": "2023-11-24", "close": 3.72, "volume": 101699.0}, {"date": "2023-11-27", "close": 3.65, "volume": 216480.0}, {"date": "2023-11-28", "close": 3.64, "volume": 215120.0}, {"date": "2023-11-29", "close": 3.62, "volume": 234500.0}, {"date": "2023-11-30", "close": 3.64, "volume": 849258.0}, {"date": "2023-12-01", "close": 3.76, "volume": 409893.0}, {"date": "2023-12-04", "close": 3.94, "volume": 525301.0}, {"date": "2023-12-05", "close": 3.98, "volume": 338925.0}, {"date": "2023-12-06", "close": 3.76, "volume": 284142.0}, {"date": "2023-12-07", "close": 3.79, "volume": 162580.0}, {"date": "2023-12-08", "close": 3.78, "volume": 93418.0}, {"date": "2023-12-11", "close": 3.76, "volume": 142661.0}, {"date": "2023-12-12", "close": 3.75, "volume": 127748.0}, {"date": "2023-12-13", "close": 3.85, "volume": 208071.0}, {"date": "2023-12-14", "close": 3.89, "volume": 201416.0}, {"date": "2023-12-15", "close": 3.9, "volume": 397862.0}, {"date": "2023-12-18", "close": 3.84, "volume": 282718.0}, {"date": "2023-12-19", "close": 3.9, "volume": 613913.0}, {"date": "2023-12-20", "close": 3.81, "volume": 338240.0}, {"date": "2023-12-21", "close": 3.94, "volume": 180696.0}, {"date": "2023-12-22", "close": 3.97, "volume": 103283.0}, {"date": "2023-12-26", "close": 3.99, "volume": 188133.0}, {"date": "2023-12-27", "close": 4.0, "volume": 93400.0}, {"date": "2023-12-28", "close": 3.98, "volume": 177002.0}, {"date": "2023-12-29", "close": 3.92, "volume": 120723.0}, {"date": "2024-01-02", "close": 3.92, "volume": 146633.0}, {"date": "2024-01-03", "close": 3.89, "volume": 127466.0}, {"date": "2024-01-04", "close": 3.82, "volume": 89392.0}, {"date": "2024-01-05", "close": 3.84, "volume": 132636.0}, {"date": "2024-01-08", "close": 3.89, "volume": 88655.0}, {"date": "2024-01-09", "close": 3.89, "volume": 137361.0}, {"date": "2024-01-10", "close": 3.78, "volume": 106503.0}, {"date": "2024-01-11", "close": 3.76, "volume": 110477.0}, {"date": "2024-01-12", "close": 3.75, "volume": 121561.0}, {"date": "2024-01-16", "close": 3.73, "volume": 132936.0}, {"date": "2024-01-17", "close": 3.73, "volume": 81632.0}, {"date": "2024-01-18", "close": 3.75, "volume": 86728.0}, {"date": "2024-01-19", "close": 3.79, "volume": 202440.0}, {"date": "2024-01-22", "close": 3.94, "volume": 174732.0}, {"date": "2024-01-23", "close": 4.0, "volume": 135255.0}, {"date": "2024-01-24", "close": 4.0, "volume": 109022.0}, {"date": "2024-01-25", "close": 4.06, "volume": 118221.0}, {"date": "2024-01-26", "close": 4.06, "volume": 69053.0}, {"date": "2024-01-29", "close": 4.14, "volume": 334195.0}, {"date": "2024-01-30", "close": 4.03, "volume": 78673.0}, {"date": "2024-01-31", "close": 3.91, "volume": 218996.0}, {"date": "2024-02-01", "close": 3.96, "volume": 117707.0}, {"date": "2024-02-02", "close": 3.97, "volume": 128500.0}, {"date": "2024-02-05", "close": 3.81, "volume": 322183.0}, {"date": "2024-02-06", "close": 3.88, "volume": 191948.0}, {"date": "2024-02-07", "close": 3.87, "volume": 232740.0}, {"date": "2024-02-08", "close": 4.26, "volume": 422620.0}, {"date": "2024-02-09", "close": 4.36, "volume": 277380.0}, {"date": "2024-02-12", "close": 4.32, "volume": 256067.0}, {"date": "2024-02-13", "close": 4.18, "volume": 219463.0}, {"date": "2024-02-14", "close": 4.32, "volume": 197876.0}, {"date": "2024-02-15", "close": 4.35, "volume": 192134.0}, {"date": "2024-02-16", "close": 4.19, "volume": 126306.0}, {"date": "2024-02-20", "close": 4.08, "volume": 184411.0}, {"date": "2024-02-21", "close": 4.02, "volume": 136985.0}, {"date": "2024-02-22", "close": 4.01, "volume": 153331.0}, {"date": "2024-02-23", "close": 4.0, "volume": 117485.0}, {"date": "2024-02-26", "close": 3.97, "volume": 122450.0}, {"date": "2024-02-27", "close": 4.0, "volume": 81911.0}, {"date": "2024-02-28", "close": 3.97, "volume": 121274.0}, {"date": "2024-02-29", "close": 4.04, "volume": 145642.0}, {"date": "2024-03-01", "close": 4.06, "volume": 93136.0}, {"date": "2024-03-04", "close": 4.06, "volume": 171853.0}, {"date": "2024-03-05", "close": 3.94, "volume": 170353.0}, {"date": "2024-03-06", "close": 3.92, "volume": 140664.0}, {"date": "2024-03-07", "close": 4.01, "volume": 83698.0}, {"date": "2024-03-08", "close": 4.02, "volume": 100271.0}, {"date": "2024-03-11", "close": 4.02, "volume": 67386.0}, {"date": "2024-03-12", "close": 4.02, "volume": 77389.0}, {"date": "2024-03-13", "close": 4.0, "volume": 94095.0}, {"date": "2024-03-14", "close": 3.98, "volume": 248436.0}, {"date": "2024-03-15", "close": 4.65, "volume": 1197247.0}, {"date": "2024-03-18", "close": 4.91, "volume": 811140.0}, {"date": "2024-03-19", "close": 5.05, "volume": 781275.0}, {"date": "2024-03-20", "close": 5.17, "volume": 591789.0}, {"date": "2024-03-21", "close": 5.18, "volume": 470303.0}, {"date": "2024-03-22", "close": 5.21, "volume": 472898.0}, {"date": "2024-03-25", "close": 5.24, "volume": 363818.0}, {"date": "2024-03-26", "close": 5.23, "volume": 222689.0}, {"date": "2024-03-27", "close": 5.28, "volume": 317317.0}, {"date": "2024-03-28", "close": 5.33, "volume": 306075.0}, {"date": "2024-04-01", "close": 5.31, "volume": 211593.0}, {"date": "2024-04-02", "close": 5.29, "volume": 206035.0}, {"date": "2024-04-03", "close": 5.36, "volume": 355128.0}, {"date": "2024-04-04", "close": 5.37, "volume": 297860.0}, {"date": "2024-04-05", "close": 5.22, "volume": 267426.0}, {"date": "2024-04-08", "close": 5.16, "volume": 202875.0}, {"date": "2024-04-09", "close": 5.2, "volume": 198779.0}, {"date": "2024-04-10", "close": 5.0, "volume": 422594.0}, {"date": "2024-04-11", "close": 5.16, "volume": 173319.0}, {"date": "2024-04-12", "close": 5.02, "volume": 127738.0}, {"date": "2024-04-15", "close": 4.95, "volume": 252988.0}, {"date": "2024-04-16", "close": 4.93, "volume": 226790.0}, {"date": "2024-04-17", "close": 4.82, "volume": 141363.0}, {"date": "2024-04-18", "close": 4.84, "volume": 189298.0}, {"date": "2024-04-19", "close": 4.88, "volume": 121090.0}, {"date": "2024-04-22", "close": 4.96, "volume": 141433.0}, {"date": "2024-04-23", "close": 4.97, "volume": 110410.0}, {"date": "2024-04-24", "close": 4.98, "volume": 137295.0}, {"date": "2024-04-25", "close": 4.89, "volume": 108022.0}, {"date": "2024-04-26", "close": 4.87, "volume": 124853.0}, {"date": "2024-04-29", "close": 4.89, "volume": 187379.0}, {"date": "2024-04-30", "close": 4.87, "volume": 132372.0}, {"date": "2024-05-01", "close": 4.93, "volume": 128608.0}, {"date": "2024-05-02", "close": 4.91, "volume": 117615.0}, {"date": "2024-05-03", "close": 5.02, "volume": 178660.0}, {"date": "2024-05-06", "close": 5.15, "volume": 159221.0}, {"date": "2024-05-07", "close": 5.21, "volume": 182294.0}, {"date": "2024-05-08", "close": 5.18, "volume": 149383.0}, {"date": "2024-05-09", "close": 5.18, "volume": 256742.0}, {"date": "2024-05-10", "close": 5.08, "volume": 635404.0}, {"date": "2024-05-13", "close": 5.155, "volume": 233059.0}, {"date": "2024-05-14", "close": 5.29, "volume": 259818.0}, {"date": "2024-05-15", "close": 5.3, "volume": 442083.0}, {"date": "2024-05-16", "close": 5.38, "volume": 270318.0}, {"date": "2024-05-17", "close": 5.38, "volume": 206898.0}, {"date": "2024-05-20", "close": 5.51, "volume": 427552.0}, {"date": "2024-05-21", "close": 5.68, "volume": 648199.0}, {"date": "2024-05-22", "close": 5.66, "volume": 242008.0}, {"date": "2024-05-23", "close": 5.57, "volume": 153363.0}, {"date": "2024-05-24", "close": 5.55, "volume": 127979.0}, {"date": "2024-05-28", "close": 5.52, "volume": 196094.0}, {"date": "2024-05-29", "close": 5.52, "volume": 129118.0}, {"date": "2024-05-30", "close": 5.46, "volume": 352605.0}, {"date": "2024-05-31", "close": 5.58, "volume": 145496.0}, {"date": "2024-06-03", "close": 5.52, "volume": 454663.0}, {"date": "2024-06-04", "close": 5.49, "volume": 186083.0}, {"date": "2024-06-05", "close": 5.3, "volume": 179285.0}, {"date": "2024-06-06", "close": 5.3, "volume": 143515.0}, {"date": "2024-06-07", "close": 5.19, "volume": 195848.0}, {"date": "2024-06-10", "close": 5.21, "volume": 174623.0}, {"date": "2024-06-11", "close": 5.26, "volume": 104327.0}, {"date": "2024-06-12", "close": 5.33, "volume": 315506.0}, {"date": "2024-06-13", "close": 5.31, "volume": 101559.0}, {"date": "2024-06-14", "close": 5.2, "volume": 107983.0}, {"date": "2024-06-17", "close": 5.1, "volume": 349984.0}, {"date": "2024-06-18", "close": 5.16, "volume": 209318.0}, {"date": "2024-06-20", "close": 5.04, "volume": 79937.0}, {"date": "2024-06-21", "close": 5.0, "volume": 274522.0}, {"date": "2024-06-24", "close": 4.98, "volume": 151502.0}, {"date": "2024-06-25", "close": 4.93, "volume": 155531.0}, {"date": "2024-06-26", "close": 4.88, "volume": 164231.0}, {"date": "2024-06-27", "close": 4.9, "volume": 164448.0}, {"date": "2024-06-28", "close": 5.01, "volume": 612247.0}, {"date": "2024-07-01", "close": 4.98, "volume": 167677.0}, {"date": "2024-07-02", "close": 5.07, "volume": 121711.0}, {"date": "2024-07-03", "close": 5.16, "volume": 112325.0}, {"date": "2024-07-05", "close": 5.13, "volume": 150018.0}, {"date": "2024-07-08", "close": 5.24, "volume": 180435.0}, {"date": "2024-07-09", "close": 5.21, "volume": 124398.0}, {"date": "2024-07-10", "close": 5.26, "volume": 91598.0}, {"date": "2024-07-11", "close": 5.38, "volume": 304278.0}, {"date": "2024-07-12", "close": 5.42, "volume": 366721.0}, {"date": "2024-07-15", "close": 5.58, "volume": 543261.0}, {"date": "2024-07-16", "close": 5.6, "volume": 353930.0}, {"date": "2024-07-17", "close": 5.57, "volume": 418832.0}, {"date": "2024-07-18", "close": 5.41, "volume": 237217.0}, {"date": "2024-07-19", "close": 5.31, "volume": 198574.0}, {"date": "2024-07-22", "close": 5.51, "volume": 246089.0}, {"date": "2024-07-23", "close": 5.62, "volume": 254077.0}, {"date": "2024-07-24", "close": 5.42, "volume": 243881.0}, {"date": "2024-07-25", "close": 5.41, "volume": 370865.0}, {"date": "2024-07-26", "close": 5.42, "volume": 207053.0}, {"date": "2024-07-29", "close": 5.35, "volume": 188625.0}, {"date": "2024-07-30", "close": 5.35, "volume": 164843.0}, {"date": "2024-07-31", "close": 5.35, "volume": 381994.0}, {"date": "2024-08-01", "close": 5.13, "volume": 177754.0}, {"date": "2024-08-02", "close": 4.88, "volume": 532025.0}, {"date": "2024-08-05", "close": 4.67, "volume": 506021.0}, {"date": "2024-08-06", "close": 4.79, "volume": 266937.0}, {"date": "2024-08-07", "close": 4.81, "volume": 235897.0}, {"date": "2024-08-08", "close": 4.92, "volume": 285423.0}, {"date": "2024-08-09", "close": 4.58, "volume": 954804.0}, {"date": "2024-08-12", "close": 4.49, "volume": 675980.0}, {"date": "2024-08-13", "close": 4.48, "volume": 542761.0}, {"date": "2024-08-14", "close": 4.58, "volume": 456159.0}, {"date": "2024-08-15", "close": 4.67, "volume": 2194203.0}, {"date": "2024-08-16", "close": 4.75, "volume": 490928.0}, {"date": "2024-08-19", "close": 4.76, "volume": 306617.0}, {"date": "2024-08-20", "close": 4.76, "volume": 174705.0}, {"date": "2024-08-21", "close": 4.74, "volume": 180956.0}, {"date": "2024-08-22", "close": 4.67, "volume": 315606.0}, {"date": "2024-08-23", "close": 4.79, "volume": 261250.0}, {"date": "2024-08-26", "close": 4.77, "volume": 161135.0}, {"date": "2024-08-27", "close": 4.73, "volume": 212187.0}, {"date": "2024-08-28", "close": 4.74, "volume": 193391.0}, {"date": "2024-08-29", "close": 4.79, "volume": 117431.0}, {"date": "2024-08-30", "close": 4.81, "volume": 163334.0}, {"date": "2024-09-03", "close": 4.68, "volume": 358722.0}, {"date": "2024-09-04", "close": 4.7, "volume": 198815.0}, {"date": "2024-09-05", "close": 4.73, "volume": 216905.0}, {"date": "2024-09-06", "close": 4.69, "volume": 274481.0}, {"date": "2024-09-09", "close": 4.7, "volume": 244237.0}, {"date": "2024-09-10", "close": 4.7, "volume": 337847.0}, {"date": "2024-09-11", "close": 4.66, "volume": 437833.0}, {"date": "2024-09-12", "close": 4.75, "volume": 235388.0}, {"date": "2024-09-13", "close": 4.78, "volume": 124699.0}, {"date": "2024-09-16", "close": 4.75, "volume": 300317.0}, {"date": "2024-09-17", "close": 4.76, "volume": 187100.0}, {"date": "2024-09-18", "close": 4.69, "volume": 189443.0}, {"date": "2024-09-19", "close": 4.68, "volume": 343044.0}, {"date": "2024-09-20", "close": 4.58, "volume": 576375.0}, {"date": "2024-09-23", "close": 4.6, "volume": 293323.0}, {"date": "2024-09-24", "close": 4.76, "volume": 268104.0}, {"date": "2024-09-25", "close": 4.75, "volume": 248368.0}, {"date": "2024-09-26", "close": 4.76, "volume": 261046.0}, {"date": "2024-09-27", "close": 4.73, "volume": 341634.0}, {"date": "2024-09-30", "close": 4.66, "volume": 312057.0}, {"date": "2024-10-01", "close": 4.45, "volume": 569835.0}, {"date": "2024-10-02", "close": 4.42, "volume": 298910.0}, {"date": "2024-10-03", "close": 4.48, "volume": 306082.0}, {"date": "2024-10-04", "close": 4.53, "volume": 228650.0}, {"date": "2024-10-07", "close": 4.48, "volume": 315386.0}, {"date": "2024-10-08", "close": 4.55, "volume": 253480.0}, {"date": "2024-10-09", "close": 4.55, "volume": 283618.0}, {"date": "2024-10-10", "close": 4.52, "volume": 331046.0}, {"date": "2024-10-11", "close": 4.6, "volume": 295882.0}, {"date": "2024-10-14", "close": 4.59, "volume": 263017.0}, {"date": "2024-10-15", "close": 4.52, "volume": 284913.0}, {"date": "2024-10-16", "close": 4.66, "volume": 244141.0}, {"date": "2024-10-17", "close": 4.77, "volume": 160305.0}, {"date": "2024-10-18", "close": 4.73, "volume": 122388.0}, {"date": "2024-10-21", "close": 4.79, "volume": 388562.0}, {"date": "2024-10-22", "close": 4.73, "volume": 128494.0}, {"date": "2024-10-23", "close": 4.78, "volume": 229810.0}, {"date": "2024-10-24", "close": 4.74, "volume": 108370.0}, {"date": "2024-10-25", "close": 4.75, "volume": 175087.0}, {"date": "2024-10-28", "close": 4.74, "volume": 133517.0}, {"date": "2024-10-29", "close": 4.76, "volume": 98111.0}, {"date": "2024-10-30", "close": 4.62, "volume": 218608.0}, {"date": "2024-10-31", "close": 4.52, "volume": 362133.0}, {"date": "2024-11-01", "close": 4.59, "volume": 333874.0}, {"date": "2024-11-04", "close": 4.36, "volume": 503615.0}, {"date": "2024-11-05", "close": 4.46, "volume": 514795.0}, {"date": "2024-11-06", "close": 4.72, "volume": 454609.0}, {"date": "2024-11-07", "close": 4.68, "volume": 252534.0}, {"date": "2024-11-08", "close": 4.69, "volume": 145452.0}, {"date": "2024-11-11", "close": 4.73, "volume": 273068.0}, {"date": "2024-11-12", "close": 4.31, "volume": 1109133.0}, {"date": "2024-11-13", "close": 4.31, "volume": 487849.0}, {"date": "2024-11-14", "close": 4.37, "volume": 308574.0}, {"date": "2024-11-15", "close": 4.43, "volume": 299324.0}, {"date": "2024-11-18", "close": 4.51, "volume": 313499.0}, {"date": "2024-11-19", "close": 4.42, "volume": 297766.0}, {"date": "2024-11-20", "close": 4.45, "volume": 282716.0}, {"date": "2024-11-21", "close": 4.53, "volume": 131314.0}, {"date": "2024-11-22", "close": 4.56, "volume": 137130.0}, {"date": "2024-11-25", "close": 4.58, "volume": 155156.0}, {"date": "2024-11-26", "close": 4.5, "volume": 126183.0}, {"date": "2024-11-27", "close": 4.49, "volume": 248253.0}, {"date": "2024-11-29", "close": 4.55, "volume": 129353.0}, {"date": "2024-12-02", "close": 4.42, "volume": 448566.0}, {"date": "2024-12-03", "close": 4.47, "volume": 326448.0}, {"date": "2024-12-04", "close": 4.52, "volume": 199684.0}, {"date": "2024-12-05", "close": 4.56, "volume": 134050.0}, {"date": "2024-12-06", "close": 4.53, "volume": 174651.0}, {"date": "2024-12-09", "close": 4.5, "volume": 162185.0}, {"date": "2024-12-10", "close": 4.44, "volume": 258468.0}, {"date": "2024-12-11", "close": 4.53, "volume": 481783.0}, {"date": "2024-12-12", "close": 4.5, "volume": 251274.0}, {"date": "2024-12-13", "close": 4.48, "volume": 182174.0}, {"date": "2024-12-16", "close": 4.49, "volume": 164332.0}, {"date": "2024-12-17", "close": 4.5, "volume": 150288.0}, {"date": "2024-12-18", "close": 4.31, "volume": 265357.0}, {"date": "2024-12-19", "close": 4.31, "volume": 304057.0}, {"date": "2024-12-20", "close": 4.42, "volume": 845517.0}, {"date": "2024-12-23", "close": 4.45, "volume": 230141.0}, {"date": "2024-12-24", "close": 4.51, "volume": 97981.0}, {"date": "2024-12-26", "close": 4.44, "volume": 147045.0}, {"date": "2024-12-27", "close": 4.37, "volume": 132566.0}, {"date": "2024-12-30", "close": 4.33, "volume": 122823.0}, {"date": "2024-12-31", "close": 4.34, "volume": 208896.0}, {"date": "2025-01-02", "close": 4.35, "volume": 188082.0}, {"date": "2025-01-03", "close": 4.32, "volume": 144679.0}, {"date": "2025-01-06", "close": 4.34, "volume": 127199.0}, {"date": "2025-01-07", "close": 4.32, "volume": 163384.0}, {"date": "2025-01-08", "close": 4.26, "volume": 160090.0}, {"date": "2025-01-10", "close": 4.22, "volume": 176094.0}, {"date": "2025-01-13", "close": 4.32, "volume": 183584.0}, {"date": "2025-01-14", "close": 4.33, "volume": 90411.0}, {"date": "2025-01-15", "close": 4.37, "volume": 152578.0}, {"date": "2025-01-16", "close": 4.37, "volume": 120664.0}, {"date": "2025-01-17", "close": 4.39, "volume": 207537.0}, {"date": "2025-01-21", "close": 4.44, "volume": 151808.0}, {"date": "2025-01-22", "close": 4.43, "volume": 217556.0}, {"date": "2025-01-23", "close": 4.37, "volume": 116627.0}, {"date": "2025-01-24", "close": 4.35, "volume": 130088.0}, {"date": "2025-01-27", "close": 4.32, "volume": 125238.0}, {"date": "2025-01-28", "close": 4.3, "volume": 133712.0}, {"date": "2025-01-29", "close": 4.3, "volume": 120623.0}, {"date": "2025-01-30", "close": 4.38, "volume": 135453.0}, {"date": "2025-01-31", "close": 4.36, "volume": 138328.0}, {"date": "2025-02-03", "close": 4.24, "volume": 122966.0}, {"date": "2025-02-04", "close": 4.3, "volume": 110839.0}, {"date": "2025-02-05", "close": 4.35, "volume": 186499.0}, {"date": "2025-02-06", "close": 4.3, "volume": 113881.0}, {"date": "2025-02-07", "close": 4.26, "volume": 149541.0}, {"date": "2025-02-10", "close": 4.25, "volume": 179181.0}, {"date": "2025-02-11", "close": 4.25, "volume": 67398.0}, {"date": "2025-02-12", "close": 4.22, "volume": 90850.0}, {"date": "2025-02-13", "close": 4.34, "volume": 143110.0}, {"date": "2025-02-14", "close": 4.35, "volume": 104275.0}, {"date": "2025-02-18", "close": 4.38, "volume": 93205.0}, {"date": "2025-02-19", "close": 4.4, "volume": 63898.0}, {"date": "2025-02-20", "close": 4.34, "volume": 56423.0}, {"date": "2025-02-21", "close": 4.21, "volume": 113104.0}, {"date": "2025-02-24", "close": 4.23, "volume": 222109.0}, {"date": "2025-02-25", "close": 4.19, "volume": 111771.0}, {"date": "2025-02-26", "close": 4.24, "volume": 69398.0}, {"date": "2025-02-27", "close": 4.16, "volume": 138182.0}, {"date": "2025-02-28", "close": 4.2, "volume": 127229.0}, {"date": "2025-03-03", "close": 3.99, "volume": 426468.0}, {"date": "2025-03-04", "close": 3.94, "volume": 321550.0}, {"date": "2025-03-05", "close": 3.98, "volume": 245305.0}, {"date": "2025-03-06", "close": 4.09, "volume": 210761.0}, {"date": "2025-03-07", "close": 4.19, "volume": 290970.0}, {"date": "2025-03-10", "close": 4.19, "volume": 315527.0}, {"date": "2025-03-11", "close": 4.23, "volume": 141433.0}, {"date": "2025-03-12", "close": 4.22, "volume": 185860.0}, {"date": "2025-03-13", "close": 3.61, "volume": 1158234.0}, {"date": "2025-03-14", "close": 3.58, "volume": 529229.0}, {"date": "2025-03-17", "close": 3.51, "volume": 319599.0}, {"date": "2025-03-18", "close": 3.44, "volume": 251199.0}, {"date": "2025-03-19", "close": 3.48, "volume": 243668.0}, {"date": "2025-03-20", "close": 3.45, "volume": 311950.0}, {"date": "2025-03-21", "close": 3.42, "volume": 458343.0}, {"date": "2025-03-24", "close": 3.4, "volume": 315506.0}, {"date": "2025-03-25", "close": 3.36, "volume": 181284.0}, {"date": "2025-03-26", "close": 3.34, "volume": 130488.0}, {"date": "2025-03-27", "close": 3.36, "volume": 233229.0}, {"date": "2025-03-28", "close": 3.31, "volume": 134095.0}, {"date": "2025-03-31", "close": 3.2, "volume": 230216.0}, {"date": "2025-04-01", "close": 3.36, "volume": 603193.0}, {"date": "2025-04-02", "close": 3.35, "volume": 307774.0}, {"date": "2025-04-03", "close": 3.04, "volume": 306125.0}, {"date": "2025-04-04", "close": 2.95, "volume": 758099.0}, {"date": "2025-04-07", "close": 3.0, "volume": 656232.0}, {"date": "2025-04-08", "close": 2.94, "volume": 421914.0}, {"date": "2025-04-09", "close": 2.99, "volume": 325017.0}, {"date": "2025-04-10", "close": 2.84, "volume": 490136.0}, {"date": "2025-04-11", "close": 2.91, "volume": 1169202.0}, {"date": "2025-04-14", "close": 3.02, "volume": 312640.0}, {"date": "2025-04-15", "close": 3.01, "volume": 149745.0}, {"date": "2025-04-16", "close": 2.94, "volume": 157297.0}, {"date": "2025-04-17", "close": 2.89, "volume": 180607.0}, {"date": "2025-04-21", "close": 2.915, "volume": 267732.0}, {"date": "2025-04-22", "close": 2.93, "volume": 189776.0}, {"date": "2025-04-23", "close": 2.98, "volume": 157647.0}, {"date": "2025-04-24", "close": 3.07, "volume": 172214.0}, {"date": "2025-04-25", "close": 3.13, "volume": 293961.0}, {"date": "2025-04-28", "close": 3.08, "volume": 216783.0}, {"date": "2025-04-29", "close": 3.13, "volume": 194398.0}, {"date": "2025-04-30", "close": 3.09, "volume": 154687.0}, {"date": "2025-05-01", "close": 3.15, "volume": 208279.0}, {"date": "2025-05-02", "close": 3.16, "volume": 180011.0}, {"date": "2025-05-05", "close": 3.07, "volume": 117070.0}, {"date": "2025-05-06", "close": 3.08, "volume": 151522.0}, {"date": "2025-05-07", "close": 3.07, "volume": 126642.0}, {"date": "2025-05-08", "close": 3.54, "volume": 1115054.0}, {"date": "2025-05-09", "close": 3.77, "volume": 455457.0}, {"date": "2025-05-12", "close": 3.89, "volume": 604104.0}, {"date": "2025-05-13", "close": 3.88, "volume": 258830.0}, {"date": "2025-05-14", "close": 3.73, "volume": 283123.0}, {"date": "2025-05-15", "close": 3.71, "volume": 147995.0}, {"date": "2025-05-16", "close": 3.72, "volume": 216075.0}, {"date": "2025-05-19", "close": 3.77, "volume": 247909.0}, {"date": "2025-05-20", "close": 3.82, "volume": 216792.0}, {"date": "2025-05-21", "close": 3.78, "volume": 175946.0}, {"date": "2025-05-22", "close": 3.67, "volume": 225332.0}, {"date": "2025-05-23", "close": 3.74, "volume": 178549.0}, {"date": "2025-05-27", "close": 3.86, "volume": 160155.0}, {"date": "2025-05-28", "close": 3.83, "volume": 117892.0}, {"date": "2025-05-29", "close": 3.83, "volume": 67070.0}, {"date": "2025-05-30", "close": 3.73, "volume": 230608.0}, {"date": "2025-06-02", "close": 3.71, "volume": 271165.0}, {"date": "2025-06-03", "close": 3.77, "volume": 193466.0}, {"date": "2025-06-04", "close": 3.72, "volume": 90262.0}, {"date": "2025-06-05", "close": 3.75, "volume": 99546.0}, {"date": "2025-06-06", "close": 3.83, "volume": 102799.0}, {"date": "2025-06-09", "close": 3.82, "volume": 160385.0}, {"date": "2025-06-10", "close": 3.83, "volume": 144360.0}, {"date": "2025-06-11", "close": 3.82, "volume": 381415.0}, {"date": "2025-06-12", "close": 3.81, "volume": 184830.0}, {"date": "2025-06-13", "close": 3.68, "volume": 170849.0}, {"date": "2025-06-16", "close": 3.72, "volume": 122790.0}, {"date": "2025-06-17", "close": 3.68, "volume": 145501.0}, {"date": "2025-06-18", "close": 3.66, "volume": 161044.0}, {"date": "2025-06-20", "close": 3.58, "volume": 255165.0}, {"date": "2025-06-23", "close": 3.61, "volume": 124042.0}, {"date": "2025-06-24", "close": 3.65, "volume": 137334.0}, {"date": "2025-06-25", "close": 3.56, "volume": 135011.0}, {"date": "2025-06-26", "close": 3.62, "volume": 135588.0}, {"date": "2025-06-27", "close": 3.69, "volume": 349714.0}, {"date": "2025-06-30", "close": 3.58, "volume": 117814.0}, {"date": "2025-07-01", "close": 3.67, "volume": 156809.0}, {"date": "2025-07-02", "close": 3.74, "volume": 101992.0}, {"date": "2025-07-03", "close": 3.74, "volume": 66795.0}, {"date": "2025-07-07", "close": 3.69, "volume": 144488.0}, {"date": "2025-07-08", "close": 3.79, "volume": 201316.0}, {"date": "2025-07-09", "close": 3.81, "volume": 167375.0}, {"date": "2025-07-10", "close": 3.84, "volume": 247241.0}, {"date": "2025-07-11", "close": 3.97, "volume": 375450.0}, {"date": "2025-07-14", "close": 3.77, "volume": 328133.0}, {"date": "2025-07-15", "close": 3.66, "volume": 234404.0}, {"date": "2025-07-16", "close": 3.76, "volume": 177020.0}, {"date": "2025-07-17", "close": 3.76, "volume": 120194.0}, {"date": "2025-07-18", "close": 3.7, "volume": 115005.0}, {"date": "2025-07-21", "close": 3.64, "volume": 106728.0}, {"date": "2025-07-22", "close": 3.69, "volume": 98589.0}, {"date": "2025-07-23", "close": 3.79, "volume": 116075.0}, {"date": "2025-07-24", "close": 3.78, "volume": 110243.0}, {"date": "2025-07-25", "close": 3.77, "volume": 143908.0}, {"date": "2025-07-28", "close": 3.82, "volume": 160342.0}, {"date": "2025-07-29", "close": 3.74, "volume": 134867.0}, {"date": "2025-07-30", "close": 3.61, "volume": 226114.0}, {"date": "2025-07-31", "close": 3.54, "volume": 118007.0}, {"date": "2025-08-01", "close": 3.43, "volume": 222753.0}, {"date": "2025-08-04", "close": 3.56, "volume": 138775.0}, {"date": "2025-08-05", "close": 3.59, "volume": 127516.0}, {"date": "2025-08-06", "close": 3.26, "volume": 716334.0}, {"date": "2025-08-07", "close": 3.325, "volume": 310854.0}, {"date": "2025-08-08", "close": 3.25, "volume": 282295.0}, {"date": "2025-08-11", "close": 3.29, "volume": 175015.0}, {"date": "2025-08-12", "close": 3.34, "volume": 414511.0}, {"date": "2025-08-13", "close": 3.44, "volume": 285354.0}, {"date": "2025-08-14", "close": 3.37, "volume": 288693.0}, {"date": "2025-08-15", "close": 3.34, "volume": 376788.0}, {"date": "2025-08-18", "close": 3.3, "volume": 140631.0}, {"date": "2025-08-19", "close": 3.25, "volume": 170826.0}, {"date": "2025-08-20", "close": 3.24, "volume": 106050.0}, {"date": "2025-08-21", "close": 3.26, "volume": 159294.0}, {"date": "2025-08-22", "close": 3.34, "volume": 240352.0}, {"date": "2025-08-25", "close": 3.25, "volume": 115214.0}, {"date": "2025-08-26", "close": 3.29, "volume": 107755.0}, {"date": "2025-08-27", "close": 3.29, "volume": 109085.0}, {"date": "2025-08-28", "close": 3.28, "volume": 109246.0}, {"date": "2025-08-29", "close": 3.41, "volume": 285134.0}, {"date": "2025-09-02", "close": 3.33, "volume": 220973.0}, {"date": "2025-09-03", "close": 3.24, "volume": 174290.0}, {"date": "2025-09-04", "close": 3.34, "volume": 141293.0}, {"date": "2025-09-05", "close": 3.3, "volume": 87964.0}, {"date": "2025-09-08", "close": 3.38, "volume": 242960.0}, {"date": "2025-09-09", "close": 3.2, "volume": 198530.0}, {"date": "2025-09-10", "close": 3.15, "volume": 134587.0}, {"date": "2025-09-11", "close": 3.26, "volume": 157598.0}, {"date": "2025-09-12", "close": 3.29, "volume": 584352.0}, {"date": "2025-09-15", "close": 3.36, "volume": 233936.0}, {"date": "2025-09-16", "close": 3.4, "volume": 212967.0}, {"date": "2025-09-17", "close": 3.31, "volume": 157285.0}, {"date": "2025-09-18", "close": 3.4, "volume": 185754.0}, {"date": "2025-09-19", "close": 3.31, "volume": 386702.0}, {"date": "2025-09-22", "close": 3.32, "volume": 182431.0}, {"date": "2025-09-23", "close": 3.28, "volume": 106179.0}, {"date": "2025-09-24", "close": 3.34, "volume": 102380.0}, {"date": "2025-09-25", "close": 3.25, "volume": 102586.0}, {"date": "2025-09-26", "close": 3.29, "volume": 90163.0}, {"date": "2025-09-29", "close": 3.25, "volume": 109361.0}, {"date": "2025-09-30", "close": 3.25, "volume": 163238.0}, {"date": "2025-10-01", "close": 3.27, "volume": 154285.0}, {"date": "2025-10-02", "close": 3.2, "volume": 119216.0}, {"date": "2025-10-03", "close": 3.29, "volume": 93647.0}, {"date": "2025-10-06", "close": 3.35, "volume": 128435.0}, {"date": "2025-10-07", "close": 3.36, "volume": 76286.0}, {"date": "2025-10-08", "close": 3.4, "volume": 96183.0}, {"date": "2025-10-09", "close": 3.44, "volume": 159545.0}, {"date": "2025-10-10", "close": 3.36, "volume": 174451.0}, {"date": "2025-10-13", "close": 3.41, "volume": 131455.0}, {"date": "2025-10-14", "close": 3.42, "volume": 96175.0}, {"date": "2025-10-15", "close": 3.45, "volume": 110369.0}, {"date": "2025-10-16", "close": 3.62, "volume": 384727.0}, {"date": "2025-10-17", "close": 3.49, "volume": 267718.0}, {"date": "2025-10-20", "close": 3.55, "volume": 219201.0}, {"date": "2025-10-21", "close": 3.56, "volume": 117465.0}, {"date": "2025-10-22", "close": 3.5, "volume": 124072.0}, {"date": "2025-10-23", "close": 3.57, "volume": 78664.0}, {"date": "2025-10-24", "close": 3.55, "volume": 126824.0}, {"date": "2025-10-27", "close": 3.44, "volume": 134771.0}, {"date": "2025-10-28", "close": 3.42, "volume": 136451.0}, {"date": "2025-10-29", "close": 3.32, "volume": 135851.0}, {"date": "2025-10-30", "close": 3.34, "volume": 83064.0}, {"date": "2025-10-31", "close": 3.47, "volume": 341023.0}, {"date": "2025-11-03", "close": 3.26, "volume": 221513.0}, {"date": "2025-11-04", "close": 3.28, "volume": 117946.0}, {"date": "2025-11-05", "close": 3.62, "volume": 616744.0}, {"date": "2025-11-06", "close": 3.58, "volume": 321995.0}, {"date": "2025-11-07", "close": 3.56, "volume": 273116.0}, {"date": "2025-11-10", "close": 3.65, "volume": 290586.0}, {"date": "2025-11-11", "close": 3.71, "volume": 195845.0}, {"date": "2025-11-12", "close": 3.63, "volume": 203034.0}, {"date": "2025-11-13", "close": 3.65, "volume": 364909.0}, {"date": "2025-11-14", "close": 3.67, "volume": 257693.0}, {"date": "2025-11-17", "close": 3.5, "volume": 118885.0}, {"date": "2025-11-18", "close": 3.45, "volume": 127488.0}, {"date": "2025-11-19", "close": 3.5, "volume": 230754.0}, {"date": "2025-11-20", "close": 3.49, "volume": 227223.0}, {"date": "2025-11-21", "close": 3.58, "volume": 212312.0}, {"date": "2025-11-24", "close": 3.6, "volume": 98133.0}, {"date": "2025-11-25", "close": 3.68, "volume": 163045.0}, {"date": "2025-11-26", "close": 3.7, "volume": 192430.0}, {"date": "2025-11-28", "close": 3.74, "volume": 117587.0}, {"date": "2025-12-01", "close": 3.85, "volume": 234450.0}, {"date": "2025-12-02", "close": 3.86, "volume": 596195.0}, {"date": "2025-12-03", "close": 3.96, "volume": 222450.0}, {"date": "2025-12-04", "close": 3.83, "volume": 143952.0}, {"date": "2025-12-05", "close": 3.7, "volume": 187711.0}, {"date": "2025-12-08", "close": 3.73, "volume": 197353.0}, {"date": "2025-12-09", "close": 3.76, "volume": 92647.0}, {"date": "2025-12-10", "close": 3.8, "volume": 561592.0}, {"date": "2025-12-11", "close": 3.81, "volume": 168943.0}, {"date": "2025-12-12", "close": 3.85, "volume": 234715.0}, {"date": "2025-12-15", "close": 3.78, "volume": 131222.0}, {"date": "2025-12-16", "close": 3.83, "volume": 439978.0}, {"date": "2025-12-17", "close": 3.71, "volume": 151901.0}, {"date": "2025-12-18", "close": 3.73, "volume": 152237.0}, {"date": "2025-12-19", "close": 3.7, "volume": 173954.0}, {"date": "2025-12-22", "close": 3.73, "volume": 74244.0}, {"date": "2025-12-23", "close": 3.67, "volume": 154588.0}, {"date": "2025-12-24", "close": 3.8, "volume": 121846.0}, {"date": "2025-12-26", "close": 3.73, "volume": 253835.0}, {"date": "2025-12-29", "close": 3.73, "volume": 77726.0}, {"date": "2025-12-30", "close": 3.73, "volume": 88085.0}, {"date": "2025-12-31", "close": 3.74, "volume": 123972.0}, {"date": "2026-01-02", "close": 3.74, "volume": 173996.0}, {"date": "2026-01-05", "close": 3.63, "volume": 79933.0}, {"date": "2026-01-06", "close": 3.72, "volume": 134839.0}, {"date": "2026-01-07", "close": 3.55, "volume": 249139.0}, {"date": "2026-01-08", "close": 3.64, "volume": 167279.0}, {"date": "2026-01-09", "close": 3.76, "volume": 194702.0}, {"date": "2026-01-12", "close": 3.9, "volume": 247291.0}, {"date": "2026-01-13", "close": 3.83, "volume": 265555.0}, {"date": "2026-01-14", "close": 3.82, "volume": 175312.0}, {"date": "2026-01-15", "close": 3.77, "volume": 164704.0}, {"date": "2026-01-16", "close": 3.81, "volume": 120529.0}, {"date": "2026-01-20", "close": 3.93, "volume": 199329.0}, {"date": "2026-01-21", "close": 4.0, "volume": 263269.0}, {"date": "2026-01-22", "close": 4.01, "volume": 173645.0}, {"date": "2026-01-23", "close": 3.96, "volume": 138596.0}, {"date": "2026-01-26", "close": 3.94, "volume": 87847.0}, {"date": "2026-01-27", "close": 3.93, "volume": 67109.0}, {"date": "2026-01-28", "close": 3.83, "volume": 73706.0}, {"date": "2026-01-29", "close": 3.94, "volume": 286612.0}, {"date": "2026-01-30", "close": 3.98, "volume": 263806.0}, {"date": "2026-02-02", "close": 4.07, "volume": 246835.0}, {"date": "2026-02-03", "close": 3.98, "volume": 187104.0}, {"date": "2026-02-04", "close": 4.04, "volume": 227825.0}, {"date": "2026-02-05", "close": 3.99, "volume": 489013.0}, {"date": "2026-02-06", "close": 4.2, "volume": 470261.0}, {"date": "2026-02-09", "close": 4.15, "volume": 199678.0}, {"date": "2026-02-10", "close": 4.11, "volume": 224306.0}, {"date": "2026-02-11", "close": 4.06, "volume": 213686.0}, {"date": "2026-02-12", "close": 3.97, "volume": 178289.0}, {"date": "2026-02-13", "close": 4.01, "volume": 125526.0}, {"date": "2026-02-17", "close": 4.0, "volume": 126469.0}, {"date": "2026-02-18", "close": 4.06, "volume": 171048.0}, {"date": "2026-02-19", "close": 4.12, "volume": 251084.0}, {"date": "2026-02-20", "close": 4.16, "volume": 275279.0}, {"date": "2026-02-23", "close": 4.04, "volume": 232318.0}, {"date": "2026-02-24", "close": 4.03, "volume": 198546.0}, {"date": "2026-02-25", "close": 4.07, "volume": 64711.0}, {"date": "2026-02-26", "close": 4.18, "volume": 195625.0}, {"date": "2026-02-27", "close": 4.19, "volume": 232420.0}, {"date": "2026-03-02", "close": 4.13, "volume": 357525.0}, {"date": "2026-03-03", "close": 4.13, "volume": 372594.0}, {"date": "2026-03-04", "close": 4.19, "volume": 257924.0}, {"date": "2026-03-05", "close": 4.12, "volume": 96072.0}, {"date": "2026-03-06", "close": 4.08, "volume": 209997.0}, {"date": "2026-03-09", "close": 4.11, "volume": 486750.0}, {"date": "2026-03-10", "close": 4.15, "volume": 159233.0}, {"date": "2026-03-11", "close": 5.0, "volume": 2768345.0}, {"date": "2026-03-12", "close": 4.87, "volume": 897811.0}, {"date": "2026-03-13", "close": 4.88, "volume": 452421.0}, {"date": "2026-03-16", "close": 4.93, "volume": 598262.0}, {"date": "2026-03-17", "close": 5.04, "volume": 491904.0}, {"date": "2026-03-18", "close": 5.04, "volume": 509235.0}, {"date": "2026-03-19", "close": 4.92, "volume": 302533.0}, {"date": "2026-03-20", "close": 4.85, "volume": 599543.0}, {"date": "2026-03-23", "close": 4.91, "volume": 227971.0}, {"date": "2026-03-24", "close": 5.04, "volume": 433240.0}, {"date": "2026-03-25", "close": 5.04, "volume": 351438.0}, {"date": "2026-03-26", "close": 5.02, "volume": 261112.0}, {"date": "2026-03-27", "close": 4.84, "volume": 375313.0}, {"date": "2026-03-30", "close": 4.84, "volume": 418703.0}, {"date": "2026-03-31", "close": 4.81, "volume": 216943.0}, {"date": "2026-04-01", "close": 4.92, "volume": 277443.0}, {"date": "2026-04-02", "close": 5.0, "volume": 216563.0}, {"date": "2026-04-06", "close": 5.02, "volume": 139699.0}, {"date": "2026-04-07", "close": 5.13, "volume": 313247.0}, {"date": "2026-04-08", "close": 5.0, "volume": 336824.0}, {"date": "2026-04-09", "close": 5.06, "volume": 443081.0}, {"date": "2026-04-10", "close": 4.9, "volume": 142415.0}, {"date": "2026-04-13", "close": 5.0, "volume": 249483.0}, {"date": "2026-04-14", "close": 4.95, "volume": 184695.0}, {"date": "2026-04-15", "close": 4.93, "volume": 138512.0}, {"date": "2026-04-16", "close": 4.99, "volume": 246144.0}, {"date": "2026-04-17", "close": 5.02, "volume": 269690.0}, {"date": "2026-04-20", "close": 4.97, "volume": 225378.0}, {"date": "2026-04-21", "close": 4.94, "volume": 243347.0}, {"date": "2026-04-22", "close": 4.97, "volume": 141684.0}, {"date": "2026-04-23", "close": 4.83, "volume": 346927.0}, {"date": "2026-04-24", "close": 4.86, "volume": 144429.0}, {"date": "2026-04-27", "close": 4.93, "volume": 165147.0}, {"date": "2026-04-28", "close": 4.95, "volume": 160249.0}, {"date": "2026-04-29", "close": 4.96, "volume": 194952.0}, {"date": "2026-04-30", "close": 5.08, "volume": 279671.0}, {"date": "2026-05-01", "close": 5.13, "volume": 184437.0}, {"date": "2026-05-04", "close": 5.16, "volume": 244051.0}, {"date": "2026-05-05", "close": 5.12, "volume": 211952.0}, {"date": "2026-05-06", "close": 5.07, "volume": 294101.0}, {"date": "2026-05-07", "close": 4.705, "volume": 550356.0}, {"date": "2026-05-08", "close": 4.66, "volume": 277420.0}, {"date": "2026-05-11", "close": 4.64, "volume": 335504.0}, {"date": "2026-05-12", "close": 4.69, "volume": 239989.0}, {"date": "2026-05-13", "close": 4.72, "volume": 232597.0}, {"date": "2026-05-14", "close": 4.67, "volume": 227431.0}, {"date": "2026-05-15", "close": 4.58, "volume": 179902.0}, {"date": "2026-05-18", "close": 4.64, "volume": 319508.0}, {"date": "2026-05-19", "close": 4.59, "volume": 195592.0}, {"date": "2026-05-20", "close": 4.59, "volume": 154026.0}, {"date": "2026-05-21", "close": 4.58, "volume": 155680.0}, {"date": "2026-05-22", "close": 4.66, "volume": 192446.0}, {"date": "2026-05-26", "close": 4.65, "volume": 196498.0}, {"date": "2026-05-27", "close": 4.67, "volume": 180819.0}, {"date": "2026-05-28", "close": 4.7, "volume": 142063.0}, {"date": "2026-05-29", "close": 4.65, "volume": 238056.0}, {"date": "2026-06-01", "close": 4.63, "volume": 180257.0}, {"date": "2026-06-02", "close": 4.73, "volume": 250584.0}, {"date": "2026-06-03", "close": 4.64, "volume": 233955.0}, {"date": "2026-06-04", "close": 4.7, "volume": 227922.0}, {"date": "2026-06-05", "close": 4.62, "volume": 293890.0}, {"date": "2026-06-08", "close": 4.64, "volume": 218994.0}, {"date": "2026-06-09", "close": 4.73, "volume": 341961.0}, {"date": "2026-06-10", "close": 4.66, "volume": 211833.0}, {"date": "2026-06-11", "close": 4.66, "volume": 210623.0}, {"date": "2026-06-12", "close": 4.68, "volume": 222624.0}, {"date": "2026-06-15", "close": 4.7, "volume": 199241.0}, {"date": "2026-06-16", "close": 4.68, "volume": 491028.0}, {"date": "2026-06-17", "close": 4.71, "volume": 239033.0}, {"date": "2026-06-18", "close": 4.86, "volume": 256405.0}, {"date": "2026-06-22", "close": 4.74, "volume": 172271.0}, {"date": "2026-06-23", "close": 4.79, "volume": 298755.0}, {"date": "2026-06-24", "close": 4.7, "volume": 186115.0}, {"date": "2026-06-25", "close": 4.7, "volume": 129668.0}, {"date": "2026-06-26", "close": 4.69, "volume": 786735.0}, {"date": "2026-06-29", "close": 4.66, "volume": 334122.0}, {"date": "2026-06-30", "close": 4.66, "volume": 221051.0}, {"date": "2026-07-01", "close": 4.7, "volume": 184557.0}, {"date": "2026-07-02", "close": 4.54, "volume": 183246.0}, {"date": "2026-07-06", "close": 4.5, "volume": 214913.0}, {"date": "2026-07-07", "close": 4.45, "volume": 293831.0}, {"date": "2026-07-08", "close": 4.46, "volume": 154944.0}, {"date": "2026-07-09", "close": 4.38, "volume": 694570.0}, {"date": "2026-07-10", "close": 4.42, "volume": 515885.0}, {"date": "2026-07-13", "close": 4.41, "volume": 112829.0}, {"date": "2026-07-14", "close": 4.37, "volume": 135689.0}, {"date": "2026-07-15", "close": 4.45, "volume": 131486.0}, {"date": "2026-07-16", "close": 4.47, "volume": 196832.0}, {"date": "2026-07-17", "close": 4.54, "volume": 292908.0}, {"date": "2026-07-20", "close": 4.54, "volume": 240770.0}, {"date": "2026-07-21", "close": 4.6, "volume": 323593.0}, {"date": "2026-07-22", "close": 4.57, "volume": 195273.0}, {"date": "2026-07-23", "close": 4.62, "volume": 115805.0}, {"date": "2026-07-24", "close": 4.66, "volume": 183125.0}, {"date": "2026-07-27", "close": 4.63, "volume": 222070.0}, {"date": "2026-07-28", "close": 4.63, "volume": 164018.0}, {"date": "2026-07-29", "close": 4.52, "volume": 256631.0}, {"date": "2026-07-30", "close": 4.41, "volume": 157820.0}, {"date": "2026-07-31", "close": 4.43, "volume": 132069.0}, {"date": "2026-08-03", "close": 4.63, "volume": 248631.0}, {"date": "2026-08-04", "close": 4.61, "volume": 212612.0}, {"date": "2026-08-05", "close": 4.54, "volume": 681231.0}, {"date": "2026-08-06", "close": 4.67, "volume": 404134.0}, {"date": "2026-08-07", "close": 4.82, "volume": 275619.0}, {"date": "2026-08-10", "close": 4.77, "volume": 386529.0}, {"date": "2026-08-11", "close": 4.62, "volume": 458297.0}, {"date": "2026-08-12", "close": 4.66, "volume": 356556.0}, {"date": "2026-08-13", "close": 4.6, "volume": 173218.0}, {"date": "2026-08-14", "close": 4.59, "volume": 262024.0}, {"date": "2026-08-17", "close": 4.68, "volume": 315722.0}, {"date": "2026-08-18", "close": 4.67, "volume": 283744.0}, {"date": "2026-08-19", "close": 4.55, "volume": 202573.0}, {"date": "2026-08-20", "close": 4.51, "volume": 129104.0}, {"date": "2026-08-21", "close": 4.51, "volume": 216693.0}, {"date": "2026-08-24", "close": 4.51, "volume": 215803.0}, {"date": "2026-08-25", "close": 4.5, "volume": 94033.0}, {"date": "2026-08-26", "close": 4.49, "volume": 112794.0}, {"date": "2026-08-27", "close": 4.49, "volume": 62651.0}, {"date": "2026-08-28", "close": 4.47, "volume": 110427.0}, {"date": "2026-08-31", "close": 4.44, "volume": 197247.0}, {"date": "2026-09-01", "close": 4.52, "volume": 247109.0}, {"date": "2026-09-02", "close": 4.63, "volume": 192372.0}, {"date": "2026-09-03", "close": 4.51, "volume": 202008.0}, {"date": "2026-09-04", "close": 4.54, "volume": 132843.0}, {"date": "2026-09-08", "close": 4.56, "volume": 167215.0}, {"date": "2026-09-09", "close": 4.56, "volume": 139384.0}, {"date": "2026-09-10", "close": 4.57, "volume": 177781.0}, {"date": "2026-09-11", "close": 4.57, "volume": 187823.0}, {"date": "2026-09-14", "close": 4.48, "volume": 152726.0}, {"date": "2026-09-15", "close": 4.56, "volume": 147013.0}, {"date": "2026-09-16", "close": 4.54, "volume": 175099.0}, {"date": "2026-09-17", "close": 4.53, "volume": 132094.0}, {"date": "2026-09-18", "close": 4.51, "volume": 494324.0}, {"date": "2026-09-21", "close": 4.36, "volume": 171661.0}, {"date": "2026-09-22", "close": 4.34, "volume": 399962.0}, {"date": "2026-09-23", "close": 4.32, "volume": 215359.0}, {"date": "2026-09-24", "close": 4.31, "volume": 156259.0}, {"date": "2026-09-25", "close": 4.27, "volume": 96678.0}, {"date": "2026-09-28", "close": 4.3, "volume": 144292.0}, {"date": "2026-09-29", "close": 4.33, "volume": 156057.0}, {"date": "2026-09-30", "close": 4.31, "volume": 126443.0}, {"date": "2026-10-01", "close": 4.36, "volume": 254255.0}, {"date": "2026-10-02", "close": 4.34, "volume": 126917.0}, {"date": "2026-10-05", "close": 4.3, "volume": 101608.0}, {"date": "2026-10-06", "close": 4.37, "volume": 157110.0}, {"date": "2026-10-07", "close": 4.355, "volume": 129424.0}, {"date": "2026-10-08", "close": 4.39, "volume": 146323.0}, {"date": "2026-10-09", "close": 4.32, "volume": 80031.0}, {"date": "2026-10-12", "close": 4.34, "volume": 110253.0}, {"date": "2026-10-13", "close": 4.4, "volume": 150184.0}, {"date": "2026-10-14", "close": 4.3, "volume": 128521.0}, {"date": "2026-10-15", "close": 4.23, "volume": 155800.0}, {"date": "2026-10-16", "close": 4.23, "volume": 146791.0}, {"date": "2026-10-19", "close": 4.17, "volume": 90975.0}, {"date": "2026-10-20", "close": 4.2, "volume": 80185.0}, {"date": "2026-10-21", "close": 4.18, "volume": 163072.0}, {"date": "2026-10-22", "close": 4.18, "volume": 132674.0}, {"date": "2026-10-23", "close": 4.21, "volume": 289120.0}, {"date": "2026-10-26", "close": 4.16, "volume": 148463.0}, {"date": "2026-10-27", "close": 4.3, "volume": 160791.0}, {"date": "2026-10-28", "close": 4.4, "volume": 203180.0}, {"date": "2026-10-29", "close": 4.44, "volume": 95869.0}, {"date": "2026-10-30", "close": 4.33, "volume": 116869.0}], "refreshing": true}