{"ticker": "AKBA", "overview": {"cik": "1517022", "ticker": "AKBA", "name": "Akebia Therapeutics, Inc.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "S-8", "date": "2026-08-05", "title": "Employee share plan", "accession": "0001193125-26-335375", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001517022-26-000051", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001517022-26-000050", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001762507-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-30", "title": "Material event", "accession": "0001517022-26-000047", "price_sensitive": true}, {"form": "144", "date": "2026-06-29", "title": "Notice of proposed sale", "accession": "0001517022-26-000044", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "PRIMARY DOCUMENT", "accession": "0001808317-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "PRIMARY DOCUMENT", "accession": "0001609480-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "PRIMARY DOCUMENT", "accession": "0001244159-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "PRIMARY DOCUMENT", "accession": "0001890219-26-000001", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "Material event", "accession": "0001517022-26-000043", "price_sensitive": true}, {"form": "4", "date": "2026-06-22", "title": "PRIMARY DOCUMENT", "accession": "0001204946-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "PRIMARY DOCUMENT", "accession": "0001248144-26-000001", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-12", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000200", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001517022-26-000039", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001517022-26-000038", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-29", "title": "Form ARS", "accession": "0001140361-26-017532", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-28", "title": "Form DEFA14A", "accession": "0001517022-26-000035", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-28", "title": "Proxy statement", "accession": "0001517022-26-000034", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-04-15", "title": "DEF 14A", "accession": "0001517022-26-000029", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "PRIMARY DOCUMENT", "accession": "0001635046-26-000005", "price_sensitive": false}, {"form": "3", "date": "2026-04-03", "title": "PRIMARY DOCUMENT", "accession": "0001635046-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-01", "title": "Material event", "accession": "0001517022-26-000024", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-000566", "price_sensitive": false}, {"form": "4", "date": "2026-03-05", "title": "PRIMARY DOCUMENT", "accession": "0001591467-26-000003", "price_sensitive": false}]}, "description": "Akebia Therapeutics, Inc. trades as AKBA on the NASDAQ and is registered in the United States, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 118 insider filings for the company, from August 2021 to June 2026. Across those, 12 insiders disclosed 1 open-market purchase totalling $86.59K against 54 sales totalling $3.21M. The most recent filing on record is dated 6 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 86587.5, "sell_n": 54, "sell_sum": 3208570.1704, "net": -3121982.6704, "insiders": 12, "first_date": "2021-08-31", "last_date": "2026-06-29"}, "metrics": {"ticker": "AKBA", "has_prices": true, "as_of": "2026-08-07", "last": 0.9099, "prev_close": 0.9544, "change": -0.044499999999999984, "change_pct": -0.04662615255658003, "session_volume": 10934390.0, "vwap_5": 1.0272469888059008, "vwap_20": 1.1668500783387352, "vwap_60": 1.0852603562706236, "vwap_250": 1.6706471629171094, "high_52w": 2.12, "low_52w": 0.8729, "avg_volume_20": 3608272.45, "sessions": 400, "market_cap": {"value": 252138972.3255, "shares": 277106245.0, "as_of": "2026-07-31", "form": "10-Q", "stale": false}}, "trades": [{"id": "0001591467-26-000004", "src": "INSIDERS", "ticker": "AKBA", "cik": "1517022", "company": "Akebia Therapeutics, Inc.", "company_raw": "Akebia Therapeutics, Inc.", "who": "John P. Butler", "who_key": "Butler John P.", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 220500.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on AKBA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1591467/000159146726000004/0001591467-26-000004-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127669}, {"id": "0001762507-26-000004", "src": "INSIDERS", "ticker": "AKBA", "cik": "1517022", "company": "Akebia Therapeutics, Inc.", "company_raw": "Akebia Therapeutics, Inc.", "who": "Erik Ostrowski", "who_key": "Ostrowski Erik", "role": "SVP, CFO, CBO & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 62181.090000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO trims $62K of AKBA", "source_url": "https://www.sec.gov/Archives/edgar/data/1517022/000176250726000004/0001762507-26-000004-index.htm", "trade_date": "2026-06-29", "timestamp": "2026-06-29", "mins": 182389}, {"id": "0001248144-26-000001", "src": "INSIDERS", "ticker": "AKBA", "cik": "1517022", "company": "Akebia Therapeutics, Inc.", "company_raw": "Akebia Therapeutics, Inc.", "who": "Adrian Adams", "who_key": "ADAMS ADRIAN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on AKBA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1517022/000124814426000001/0001248144-26-000001-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199669}, {"id": "0001204946-26-000001", "src": "INSIDERS", "ticker": "AKBA", "cik": "1517022", "company": "Akebia Therapeutics, Inc.", "company_raw": "Akebia Therapeutics, Inc.", "who": "Leanne M. Zumwalt", "who_key": "ZUMWALT LEANNE M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on AKBA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1517022/000120494626000001/0001204946-26-000001-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199669}, {"id": "0001890219-26-000001", "src": "INSIDERS", "ticker": "AKBA", "cik": "1517022", "company": "Akebia Therapeutics, Inc.", "company_raw": "Akebia Therapeutics, Inc.", "who": "Ron Frieson", "who_key": "FRIESON RON", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on AKBA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1517022/000189021926000001/0001890219-26-000001-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199669}, {"id": "0001244159-26-000001", "src": "INSIDERS", "ticker": "AKBA", "cik": "1517022", "company": "Akebia Therapeutics, Inc.", "company_raw": "Akebia Therapeutics, Inc.", "who": "Michael W. Rogers", "who_key": "ROGERS MICHAEL W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on AKBA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1517022/000124415926000001/0001244159-26-000001-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199669}, {"id": "0001609480-26-000003", "src": "INSIDERS", "ticker": "AKBA", "cik": "1517022", "company": "Akebia Therapeutics, Inc.", "company_raw": "Akebia Therapeutics, Inc.", "who": "Cynthia Smith", "who_key": "Smith Cynthia", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on AKBA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1517022/000160948026000003/0001609480-26-000003-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199669}, {"id": "0001808317-26-000001", "src": "INSIDERS", "ticker": "AKBA", "cik": "1517022", "company": "Akebia Therapeutics, Inc.", "company_raw": "Akebia Therapeutics, Inc.", "who": "Myles Wolf", "who_key": "Wolf Myles", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on AKBA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1517022/000180831726000001/0001808317-26-000001-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199669}, {"id": "13DG-0000093751-26-000200", "src": "13DG", "ticker": "AKBA", "cik": "1517022", "company": "Akebia Therapeutics, Inc.", "company_raw": "Akebia Therapeutics, Inc.", "who": "Akebia Therapeutics, Inc.", "who_key": "Akebia Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Akebia Therapeutics, Inc. takes a 4.3% passive stake in AKBA", "source_url": "https://www.sec.gov/Archives/edgar/data/1517022/0000093751-26-000200-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251509}, {"id": "0001635046-26-000005", "src": "INSIDERS", "ticker": "AKBA", "cik": "1517022", "company": "Akebia Therapeutics, Inc.", "company_raw": "Akebia Therapeutics, Inc.", "who": "Philip J. Vickers", "who_key": "Vickers Philip J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on AKBA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1517022/000163504626000005/0001635046-26-000005-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310549}, {"id": "0001591467-26-000003", "src": "INSIDERS", "ticker": "AKBA", "cik": "1517022", "company": "Akebia Therapeutics, Inc.", "company_raw": "Akebia Therapeutics, Inc.", "who": "John P. Butler", "who_key": "Butler John P.", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 86587.5, "score": 48.6, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO buys $87K of AKBA", "source_url": "https://www.sec.gov/Archives/edgar/data/1517022/000159146726000003/0001591467-26-000003-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350869}, {"id": "0001591467-26-000002", "src": "INSIDERS", "ticker": "AKBA", "cik": "1517022", "company": "Akebia Therapeutics, Inc.", "company_raw": "Akebia Therapeutics, Inc.", "who": "John P. Butler", "who_key": "Butler John P.", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 474413.94999999995, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO offloads $474K of AKBA", "source_url": "https://www.sec.gov/Archives/edgar/data/1517022/000159146726000002/0001591467-26-000002-index.htm", "trade_date": "2026-02-02", "timestamp": "2026-02-02", "mins": 394069}, {"id": "0001762507-26-000002", "src": "INSIDERS", "ticker": "AKBA", "cik": "1517022", "company": "Akebia Therapeutics, Inc.", "company_raw": "Akebia Therapeutics, Inc.", "who": "Erik Ostrowski", "who_key": "Ostrowski Erik", "role": "SVP, CFO, CBO & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 48581.89, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO trims $49K of AKBA", "source_url": "https://www.sec.gov/Archives/edgar/data/1517022/000176250726000002/0001762507-26-000002-index.htm", "trade_date": "2026-02-02", "timestamp": "2026-02-02", "mins": 394069}, {"id": "0002107264-26-000006", "src": "INSIDERS", "ticker": "AKBA", "cik": "1517022", "company": "Akebia Therapeutics, Inc.", "company_raw": "Akebia Therapeutics, Inc.", "who": "Carolyn M. Rucci", "who_key": "Rucci Carolyn M.", "role": "SVP, Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 96983.07999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider offloads $97K of AKBA", "source_url": "https://www.sec.gov/Archives/edgar/data/1517022/000210726426000006/0002107264-26-000006-index.htm", "trade_date": "2026-02-02", "timestamp": "2026-02-02", "mins": 394069}, {"id": "0001619834-26-000002", "src": "INSIDERS", "ticker": "AKBA", "cik": "1517022", "company": "Akebia Therapeutics, Inc.", "company_raw": "Akebia Therapeutics, Inc.", "who": "Steven Keith Burke", "who_key": "Burke Steven Keith", "role": "SVP, Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 94044.62, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider offloads $94K of AKBA", "source_url": "https://www.sec.gov/Archives/edgar/data/1517022/000161983426000002/0001619834-26-000002-index.htm", "trade_date": "2026-02-02", "timestamp": "2026-02-02", "mins": 394069}, {"id": "0001661887-26-000002", "src": "INSIDERS", "ticker": "AKBA", "cik": "1517022", "company": "Akebia Therapeutics, Inc.", "company_raw": "Akebia Therapeutics, Inc.", "who": "Nicholas Grund", "who_key": "Grund Nicholas", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 117912.31, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider sells $118K of AKBA", "source_url": "https://www.sec.gov/Archives/edgar/data/1517022/000166188726000002/0001661887-26-000002-index.htm", "trade_date": "2026-02-02", "timestamp": "2026-02-02", "mins": 394069}, {"id": "0002007730-26-000002", "src": "INSIDERS", "ticker": "AKBA", "cik": "1517022", "company": "Akebia Therapeutics, Inc.", "company_raw": "Akebia Therapeutics, Inc.", "who": "Richard C. Malabre", "who_key": "Malabre Richard C", "role": "SVP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 68838.36, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider offloads $69K of AKBA", "source_url": "https://www.sec.gov/Archives/edgar/data/1517022/000200773026000002/0002007730-26-000002-index.htm", "trade_date": "2026-02-02", "timestamp": "2026-02-02", "mins": 394069}, {"id": "0001591467-26-000001", "src": "INSIDERS", "ticker": "AKBA", "cik": "1517022", "company": "Akebia Therapeutics, Inc.", "company_raw": "Akebia Therapeutics, Inc.", "who": "John P. Butler", "who_key": "Butler John P.", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on AKBA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1517022/000159146726000001/0001591467-26-000001-index.htm", "trade_date": "2026-01-30", "timestamp": "2026-01-30", "mins": 398389}, {"id": "0001762507-26-000001", "src": "INSIDERS", "ticker": "AKBA", "cik": "1517022", "company": "Akebia Therapeutics, Inc.", "company_raw": "Akebia Therapeutics, Inc.", "who": "Erik Ostrowski", "who_key": "Ostrowski Erik", "role": "SVP, CFO, CBO & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on AKBA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1517022/000176250726000001/0001762507-26-000001-index.htm", "trade_date": "2026-01-30", "timestamp": "2026-01-30", "mins": 398389}, {"id": "0002007730-26-000001", "src": "INSIDERS", "ticker": "AKBA", "cik": "1517022", "company": "Akebia Therapeutics, Inc.", "company_raw": "Akebia Therapeutics, Inc.", "who": "Richard C. Malabre", "who_key": "Malabre Richard C", "role": "SVP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on AKBA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1517022/000200773026000001/0002007730-26-000001-index.htm", "trade_date": "2026-01-30", "timestamp": "2026-01-30", "mins": 398389}, {"id": "0002107264-26-000005", "src": "INSIDERS", "ticker": "AKBA", "cik": "1517022", "company": "Akebia Therapeutics, Inc.", "company_raw": "Akebia Therapeutics, Inc.", "who": "Carolyn M. Rucci", "who_key": "Rucci Carolyn M.", "role": "SVP, Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on AKBA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1517022/000210726426000005/0002107264-26-000005-index.htm", "trade_date": "2026-01-30", "timestamp": "2026-01-30", "mins": 398389}, {"id": "0001619834-26-000001", "src": "INSIDERS", "ticker": "AKBA", "cik": "1517022", "company": "Akebia Therapeutics, Inc.", "company_raw": "Akebia Therapeutics, Inc.", "who": "Steven Keith Burke", "who_key": "Burke Steven Keith", "role": "SVP, Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on AKBA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1517022/000161983426000001/0001619834-26-000001-index.htm", "trade_date": "2026-01-30", "timestamp": "2026-01-30", "mins": 398389}, {"id": "0001661887-26-000001", "src": "INSIDERS", "ticker": "AKBA", "cik": "1517022", "company": "Akebia Therapeutics, Inc.", "company_raw": "Akebia Therapeutics, Inc.", "who": "Nicholas Grund", "who_key": "Grund Nicholas", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on AKBA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1517022/000166188726000001/0001661887-26-000001-index.htm", "trade_date": "2026-01-30", "timestamp": "2026-01-30", "mins": 398389}, {"id": "0001562180-25-005201", "src": "INSIDERS", "ticker": "AKBA", "cik": "1517022", "company": "Akebia Therapeutics, Inc.", "company_raw": "Akebia Therapeutics, Inc.", "who": "Erik Ostrowski", "who_key": "Ostrowski Erik", "role": "SVP, CFO, CBO & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 151622.38, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO trims $152K of AKBA", "source_url": "https://www.sec.gov/Archives/edgar/data/1517022/000156218025005201/0001562180-25-005201-index.htm", "trade_date": "2025-06-30", "timestamp": "2025-06-30", "mins": 706549}, {"id": "0001562180-25-004718", "src": "INSIDERS", "ticker": "AKBA", "cik": "1517022", "company": "Akebia Therapeutics, Inc.", "company_raw": "Akebia Therapeutics, Inc.", "who": "Ron Frieson", "who_key": "FRIESON RON", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on AKBA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1517022/000156218025004718/0001562180-25-004718-index.htm", "trade_date": "2025-06-10", "timestamp": "2025-06-10", "mins": 735349}, {"id": "0001562180-25-004719", "src": "INSIDERS", "ticker": "AKBA", "cik": "1517022", "company": "Akebia Therapeutics, Inc.", "company_raw": "Akebia Therapeutics, Inc.", "who": "Steven C. Gilman", "who_key": "GILMAN STEVEN C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on AKBA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1517022/000156218025004719/0001562180-25-004719-index.htm", "trade_date": "2025-06-10", "timestamp": "2025-06-10", "mins": 735349}, {"id": "0001562180-25-004720", "src": "INSIDERS", "ticker": "AKBA", "cik": "1517022", "company": "Akebia Therapeutics, Inc.", "company_raw": "Akebia Therapeutics, Inc.", "who": "Michael W. Rogers", "who_key": "ROGERS MICHAEL W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on AKBA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1517022/000156218025004720/0001562180-25-004720-index.htm", "trade_date": "2025-06-10", "timestamp": "2025-06-10", "mins": 735349}, {"id": "0001562180-25-004721", "src": "INSIDERS", "ticker": "AKBA", "cik": "1517022", "company": "Akebia Therapeutics, Inc.", "company_raw": "Akebia Therapeutics, Inc.", "who": "Cynthia Smith", "who_key": "Smith Cynthia", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on AKBA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1517022/000156218025004721/0001562180-25-004721-index.htm", "trade_date": "2025-06-10", "timestamp": "2025-06-10", "mins": 735349}, {"id": "0001562180-25-004722", "src": "INSIDERS", "ticker": "AKBA", "cik": "1517022", "company": "Akebia Therapeutics, Inc.", "company_raw": "Akebia Therapeutics, Inc.", "who": "Myles Wolf", "who_key": "Wolf Myles", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on AKBA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1517022/000156218025004722/0001562180-25-004722-index.htm", "trade_date": "2025-06-10", "timestamp": "2025-06-10", "mins": 735349}, {"id": "0001562180-25-004723", "src": "INSIDERS", "ticker": "AKBA", "cik": "1517022", "company": "Akebia Therapeutics, Inc.", "company_raw": "Akebia Therapeutics, Inc.", "who": "Adrian Adams", "who_key": "ADAMS ADRIAN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on AKBA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1517022/000156218025004723/0001562180-25-004723-index.htm", "trade_date": "2025-06-10", "timestamp": "2025-06-10", "mins": 735349}], "recent_buys": [{"id": "0001591467-26-000003", "src": "INSIDERS", "ticker": "AKBA", "cik": "1517022", "company": "Akebia Therapeutics, Inc.", "company_raw": "Akebia Therapeutics, Inc.", "who": "John P. Butler", "who_key": "Butler John P.", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 86587.5, "score": 48.6, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO buys $87K of AKBA", "source_url": "https://www.sec.gov/Archives/edgar/data/1517022/000159146726000003/0001591467-26-000003-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350869}], "institutional": [{"id": "13DG-0000093751-26-000200", "src": "13DG", "ticker": "AKBA", "cik": "1517022", "company": "Akebia Therapeutics, Inc.", "company_raw": "Akebia Therapeutics, Inc.", "who": "Akebia Therapeutics, Inc.", "who_key": "Akebia Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Akebia Therapeutics, Inc. takes a 4.3% passive stake in AKBA", "source_url": "https://www.sec.gov/Archives/edgar/data/1517022/0000093751-26-000200-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251509}], "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": "Akebia Therapeutics, Inc. - Common Stock", "new_value": "Akebia Therapeutics, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001517022", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001517022", "applied": 1, "detected_at": "2026-09-10T03:14:37.208497"}]}, "key_people": [{"who": "John P. Butler", "who_key": "Butler John P.", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 86587.5, "sold": 1354476.8079, "net": -1267889.3079, "trades": 10, "top_score": 48.6, "lean": "selling", "history": [{"action": "BUY", "amount": 86587.5, "date": "2026-03-04", "score": 48.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1517022/000159146726000003/0001591467-26-000003-index.htm"}, {"action": "SELL", "amount": 474413.94999999995, "date": "2026-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1517022/000159146726000002/0001591467-26-000002-index.htm"}, {"action": "SELL", "amount": 84928.47, "date": "2025-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1517022/000156218025001998/0001562180-25-001998-index.htm"}, {"action": "SELL", "amount": 302925.0, "date": "2025-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1517022/000156218025000917/0001562180-25-000917-index.htm"}, {"action": "SELL", "amount": 73580.6, "date": "2024-02-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1517022/000156218024002021/0001562180-24-002021-index.htm"}, {"action": "SELL", "amount": 57354.16, "date": "2024-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1517022/000156218024001992/0001562180-24-001992-index.htm"}, {"action": "SELL", "amount": 78101.52, "date": "2024-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1517022/000156218024000971/0001562180-24-000971-index.htm"}, {"action": "SELL", "amount": 80614.17, "date": "2023-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1517022/000156218023002201/0001562180-23-002201-index.htm"}, {"action": "SELL", "amount": 31415.542400000002, "date": "2023-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1517022/000156218023002041/0001562180-23-002041-index.htm"}, {"action": "SELL", "amount": 171143.39549999998, "date": "2022-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1517022/000156218022002166/0001562180-22-002166-index.htm"}], "latest": {"action": "BUY", "amount": 86587.5, "date": "2026-03-04", "score": 48.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1517022/000159146726000003/0001591467-26-000003-index.htm"}}, {"who": "Steven Keith Burke", "who_key": "Burke Steven Keith", "role": "SVP, Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 431460.33, "net": -431460.33, "trades": 13, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 94044.62, "date": "2026-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1517022/000161983426000002/0001619834-26-000002-index.htm"}, {"action": "SELL", "amount": 13073.52, "date": "2025-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1517022/000156218025001997/0001562180-25-001997-index.htm"}, {"action": "SELL", "amount": 106062.6, "date": "2025-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1517022/000156218025000916/0001562180-25-000916-index.htm"}, {"action": "SELL", "amount": 11327.02, "date": "2024-02-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1517022/000156218024002020/0001562180-24-002020-index.htm"}, {"action": "SELL", "amount": 12717.84, "date": "2024-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1517022/000156218024001993/0001562180-24-001993-index.htm"}, {"action": "SELL", "amount": 40842.479999999996, "date": "2024-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1517022/000156218024000970/0001562180-24-000970-index.htm"}, {"action": "SELL", "amount": 31049.999999999996, "date": "2023-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1517022/000156218024003948/0001562180-24-003948-index.htm"}, {"action": "SELL", "amount": 67889.556, "date": "2023-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1517022/000156218023004254/0001562180-23-004254-index.htm"}, {"action": "SELL", "amount": 12392.932499999999, "date": "2023-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1517022/000156218023002199/0001562180-23-002199-index.htm"}, {"action": "SELL", "amount": 6130.714800000001, "date": "2023-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1517022/000156218023002040/0001562180-23-002040-index.htm"}, {"action": "SELL", "amount": 415.78749999999997, "date": "2022-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1517022/000156218022006402/0001562180-22-006402-index.htm"}, {"action": "SELL", "amount": 32564.3992, "date": "2022-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1517022/000156218022002165/0001562180-22-002165-index.htm"}, {"action": "SELL", "amount": 2948.86, "date": "2021-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1517022/000156218021005744/0001562180-21-005744-index.htm"}], "latest": {"action": "SELL", "amount": 94044.62, "date": "2026-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1517022/000161983426000002/0001619834-26-000002-index.htm"}}, {"who": "Michel Dahan", "who_key": "Dahan Michel", "role": "SVP, Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 263427.8828, "net": -263427.8828, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 43898.4, "date": "2024-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1517022/000156218024004025/0001562180-24-004025-index.htm"}, {"action": "SELL", "amount": 13684.380000000001, "date": "2024-02-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1517022/000156218024002023/0001562180-24-002023-index.htm"}, {"action": "SELL", "amount": 16330.880000000001, "date": "2024-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1517022/000156218024001994/0001562180-24-001994-index.htm"}, {"action": "SELL", "amount": 116760.04620000001, "date": "2023-05-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1517022/000156218023004503/0001562180-23-004503-index.htm"}, {"action": "SELL", "amount": 17911.53, "date": "2023-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1517022/000156218023002198/0001562180-23-002198-index.htm"}, {"action": "SELL", "amount": 8205.188, "date": "2023-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1517022/000156218023002039/0001562180-23-002039-index.htm"}, {"action": "SELL", "amount": 46637.4586, "date": "2022-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1517022/000156218022002163/0001562180-22-002163-index.htm"}], "latest": {"action": "SELL", "amount": 43898.4, "date": "2024-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1517022/000156218024004025/0001562180-24-004025-index.htm"}}, {"who": "Erik Ostrowski", "who_key": "Ostrowski Erik", "role": "SVP, CFO, CBO & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 262385.36, "net": -262385.36, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 62181.090000000004, "date": "2026-06-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1517022/000176250726000004/0001762507-26-000004-index.htm"}, {"action": "SELL", "amount": 48581.89, "date": "2026-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1517022/000176250726000002/0001762507-26-000002-index.htm"}, {"action": "SELL", "amount": 151622.38, "date": "2025-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1517022/000156218025005201/0001562180-25-005201-index.htm"}], "latest": {"action": "SELL", "amount": 62181.090000000004, "date": "2026-06-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1517022/000176250726000004/0001762507-26-000004-index.htm"}}, {"who": "Richard C. Malabre", "who_key": "Malabre Richard C", "role": "SVP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 239481.58000000002, "net": -239481.58000000002, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 68838.36, "date": "2026-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1517022/000200773026000002/0002007730-26-000002-index.htm"}, {"action": "SELL", "amount": 60150.0, "date": "2025-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1517022/000156218025004717/0001562180-25-004717-index.htm"}, {"action": "SELL", "amount": 47069.02, "date": "2025-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1517022/000156218025004491/0001562180-25-004491-index.htm"}, {"action": "SELL", "amount": 63424.200000000004, "date": "2025-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1517022/000156218025000915/0001562180-25-000915-index.htm"}], "latest": {"action": "SELL", "amount": 68838.36, "date": "2026-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1517022/000200773026000002/0002007730-26-000002-index.htm"}}, {"who": "Nicholas Grund", "who_key": "Grund Nicholas", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 234716.41, "net": -234716.41, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 117912.31, "date": "2026-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1517022/000166188726000002/0001661887-26-000002-index.htm"}, {"action": "SELL", "amount": 116804.1, "date": "2025-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1517022/000156218025000914/0001562180-25-000914-index.htm"}], "latest": {"action": "SELL", "amount": 117912.31, "date": "2026-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1517022/000166188726000002/0001661887-26-000002-index.htm"}}, {"who": "Nicole R. Hadas", "who_key": "Hadas Nicole R.", "role": "SVP, Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 175596.0897, "net": -175596.0897, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15140.16, "date": "2024-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1517022/000156218024004026/0001562180-24-004026-index.htm"}, {"action": "SELL", "amount": 9438.92, "date": "2024-02-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1517022/000156218024002022/0001562180-24-002022-index.htm"}, {"action": "SELL", "amount": 11264.72, "date": "2024-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1517022/000156218024001995/0001562180-24-001995-index.htm"}, {"action": "SELL", "amount": 77270.1594, "date": "2023-05-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1517022/000156218023004504/0001562180-23-004504-index.htm"}, {"action": "SELL", "amount": 11437.334999999997, "date": "2023-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1517022/000156218023002200/0001562180-23-002200-index.htm"}, {"action": "SELL", "amount": 5429.7364, "date": "2023-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1517022/000156218023002037/0001562180-23-002037-index.htm"}, {"action": "SELL", "amount": 45615.0589, "date": "2022-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1517022/000156218022002161/0001562180-22-002161-index.htm"}], "latest": {"action": "SELL", "amount": 15140.16, "date": "2024-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1517022/000156218024004026/0001562180-24-004026-index.htm"}}, {"who": "David A. Spellman", "who_key": "Spellman David A", "role": "SVP, CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 98035.6379, "net": -98035.6379, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 67889.556, "date": "2023-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1517022/000156218023004253/0001562180-23-004253-index.htm"}, {"action": "SELL", "amount": 6326.775, "date": "2023-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1517022/000156218023002197/0001562180-23-002197-index.htm"}, {"action": "SELL", "amount": 6130.714800000001, "date": "2023-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1517022/000156218023002038/0001562180-23-002038-index.htm"}, {"action": "SELL", "amount": 17688.592099999998, "date": "2022-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1517022/000156218022002160/0001562180-22-002160-index.htm"}], "latest": {"action": "SELL", "amount": 67889.556, "date": "2023-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1517022/000156218023004253/0001562180-23-004253-index.htm"}}], "activity": [], "announcements": [{"form": "S-8", "date": "2026-08-05", "title": "Employee share plan", "accession": "0001193125-26-335375", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001517022-26-000051", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001517022-26-000050", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001762507-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-30", "title": "Material event", "accession": "0001517022-26-000047", "price_sensitive": true}, {"form": "144", "date": "2026-06-29", "title": "Notice of proposed sale", "accession": "0001517022-26-000044", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "PRIMARY DOCUMENT", "accession": "0001808317-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "PRIMARY DOCUMENT", "accession": "0001609480-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "PRIMARY DOCUMENT", "accession": "0001244159-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "PRIMARY DOCUMENT", "accession": "0001890219-26-000001", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "Material event", "accession": "0001517022-26-000043", "price_sensitive": true}, {"form": "4", "date": "2026-06-22", "title": "PRIMARY DOCUMENT", "accession": "0001204946-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "PRIMARY DOCUMENT", "accession": "0001248144-26-000001", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-12", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000200", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001517022-26-000039", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001517022-26-000038", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-29", "title": "Form ARS", "accession": "0001140361-26-017532", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-28", "title": "Form DEFA14A", "accession": "0001517022-26-000035", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-28", "title": "Proxy statement", "accession": "0001517022-26-000034", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-04-15", "title": "DEF 14A", "accession": "0001517022-26-000029", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "PRIMARY DOCUMENT", "accession": "0001635046-26-000005", "price_sensitive": false}, {"form": "3", "date": "2026-04-03", "title": "PRIMARY DOCUMENT", "accession": "0001635046-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-01", "title": "Material event", "accession": "0001517022-26-000024", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-000566", "price_sensitive": false}, {"form": "4", "date": "2026-03-05", "title": "PRIMARY DOCUMENT", "accession": "0001591467-26-000003", "price_sensitive": false}], "performance": {"ticker": "AKBA", "has_prices": true, "summary": {"n": 1, "avg": -0.27208, "win_rate": 0.0, "best": -0.27208, "worst": -0.27208, "as_of": "2026-08-07"}, "buys": [{"who": "Butler John P.", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and President, Director", "amount": 86587.5, "date": "2026-03-04", "score": 48.6, "ref_price": 1.25, "return": -0.27208}]}, "price_series": [{"date": "2016-08-08", "close": 8.73, "volume": 117045.0}, {"date": "2016-08-09", "close": 8.0, "volume": 485754.0}, {"date": "2016-08-10", "close": 7.89, "volume": 305102.0}, {"date": "2016-08-11", "close": 7.95, "volume": 225068.0}, {"date": "2016-08-12", "close": 8.08, "volume": 155528.0}, {"date": "2016-08-15", "close": 8.08, "volume": 119210.0}, {"date": "2016-08-16", "close": 8.0, "volume": 105357.0}, {"date": "2016-08-17", "close": 7.9, "volume": 113472.0}, {"date": "2016-08-18", "close": 7.98, "volume": 60877.0}, {"date": "2016-08-19", "close": 7.95, "volume": 110336.0}, {"date": "2016-08-22", "close": 8.22, "volume": 152651.0}, {"date": "2016-08-23", "close": 8.42, "volume": 97779.0}, {"date": "2016-08-24", "close": 8.03, "volume": 162357.0}, {"date": "2016-08-25", "close": 8.09, "volume": 111931.0}, {"date": "2016-08-26", "close": 8.11, "volume": 137354.0}, {"date": "2016-08-29", "close": 8.12, "volume": 104999.0}, {"date": "2016-08-30", "close": 8.3, "volume": 109228.0}, {"date": "2016-08-31", "close": 8.13, "volume": 148909.0}, {"date": "2016-09-01", "close": 8.11, "volume": 97312.0}, {"date": "2016-09-02", "close": 8.23, "volume": 87897.0}, {"date": "2016-09-06", "close": 8.38, "volume": 512058.0}, {"date": "2016-09-07", "close": 8.44, "volume": 202377.0}, {"date": "2016-09-08", "close": 8.4, "volume": 135313.0}, {"date": "2016-09-09", "close": 8.28, "volume": 189284.0}, {"date": "2016-09-12", "close": 8.48, "volume": 135855.0}, {"date": "2016-09-13", "close": 8.36, "volume": 64336.0}, {"date": "2016-09-14", "close": 8.54, "volume": 101565.0}, {"date": "2016-09-15", "close": 8.58, "volume": 208314.0}, {"date": "2016-09-16", "close": 8.98, "volume": 486130.0}, {"date": "2016-09-19", "close": 9.06, "volume": 227457.0}, {"date": "2016-09-20", "close": 9.25, "volume": 475897.0}, {"date": "2016-09-21", "close": 9.33, "volume": 199142.0}, {"date": "2016-09-22", "close": 9.25, "volume": 156157.0}, {"date": "2016-09-23", "close": 9.14, "volume": 111986.0}, {"date": "2016-09-26", "close": 8.98, "volume": 138538.0}, {"date": "2016-09-27", "close": 9.09, "volume": 89286.0}, {"date": "2016-09-28", "close": 9.08, "volume": 135603.0}, {"date": "2016-09-29", "close": 8.72, "volume": 142054.0}, {"date": "2016-09-30", "close": 9.05, "volume": 147945.0}, {"date": "2016-10-03", "close": 8.96, "volume": 101211.0}, {"date": "2016-10-04", "close": 8.96, "volume": 60371.0}, {"date": "2016-10-05", "close": 9.06, "volume": 92256.0}, {"date": "2016-10-06", "close": 8.87, "volume": 99362.0}, {"date": "2016-10-07", "close": 8.86, "volume": 123595.0}, {"date": "2016-10-10", "close": 9.08, "volume": 159326.0}, {"date": "2016-10-11", "close": 8.76, "volume": 106705.0}, {"date": "2016-10-12", "close": 8.43, "volume": 93778.0}, {"date": "2016-10-13", "close": 8.28, "volume": 100487.0}, {"date": "2016-10-14", "close": 8.1, "volume": 163093.0}, {"date": "2016-10-17", "close": 7.96, "volume": 87223.0}, {"date": "2016-10-18", "close": 8.03, "volume": 99725.0}, {"date": "2016-10-19", "close": 8.02, "volume": 114618.0}, {"date": "2016-10-20", "close": 8.2, "volume": 126262.0}, {"date": "2016-10-21", "close": 8.09, "volume": 65460.0}, {"date": "2016-10-24", "close": 7.89, "volume": 54669.0}, {"date": "2016-10-25", "close": 7.81, "volume": 55475.0}, {"date": "2016-10-26", "close": 7.71, "volume": 69433.0}, {"date": "2016-10-27", "close": 7.63, "volume": 93877.0}, {"date": "2016-10-28", "close": 7.58, "volume": 125074.0}, {"date": "2016-10-31", "close": 7.52, "volume": 100714.0}, {"date": "2016-11-01", "close": 7.49, "volume": 88135.0}, {"date": "2016-11-02", "close": 7.33, "volume": 99053.0}, {"date": "2016-11-03", "close": 7.19, "volume": 125305.0}, {"date": "2016-11-04", "close": 7.37, "volume": 124451.0}, {"date": "2016-11-07", "close": 7.84, "volume": 163275.0}, {"date": "2016-11-08", "close": 7.8, "volume": 110684.0}, {"date": "2016-11-09", "close": 8.63, "volume": 275095.0}, {"date": "2016-11-10", "close": 8.63, "volume": 389373.0}, {"date": "2016-11-11", "close": 8.77, "volume": 384748.0}, {"date": "2016-11-14", "close": 8.9, "volume": 448764.0}, {"date": "2016-11-15", "close": 8.65, "volume": 247806.0}, {"date": "2016-11-16", "close": 8.85, "volume": 194761.0}, {"date": "2016-11-17", "close": 8.98, "volume": 258418.0}, {"date": "2016-11-18", "close": 8.96, "volume": 142990.0}, {"date": "2016-11-21", "close": 8.99, "volume": 111579.0}, {"date": "2016-11-22", "close": 8.98, "volume": 122916.0}, {"date": "2016-11-23", "close": 9.09, "volume": 126461.0}, {"date": "2016-11-25", "close": 9.09, "volume": 46856.0}, {"date": "2016-11-28", "close": 8.91, "volume": 113685.0}, {"date": "2016-11-29", "close": 8.84, "volume": 65282.0}, {"date": "2016-11-30", "close": 8.61, "volume": 70340.0}, {"date": "2016-12-01", "close": 8.48, "volume": 94324.0}, {"date": "2016-12-02", "close": 8.47, "volume": 66973.0}, {"date": "2016-12-05", "close": 8.5, "volume": 119711.0}, {"date": "2016-12-06", "close": 8.56, "volume": 108243.0}, {"date": "2016-12-07", "close": 8.38, "volume": 87540.0}, {"date": "2016-12-08", "close": 8.52, "volume": 114691.0}, {"date": "2016-12-09", "close": 8.57, "volume": 117382.0}, {"date": "2016-12-12", "close": 8.33, "volume": 136008.0}, {"date": "2016-12-13", "close": 8.24, "volume": 130007.0}, {"date": "2016-12-14", "close": 7.87, "volume": 223902.0}, {"date": "2016-12-15", "close": 8.07, "volume": 212881.0}, {"date": "2016-12-16", "close": 8.3, "volume": 290463.0}, {"date": "2016-12-19", "close": 8.35, "volume": 111185.0}, {"date": "2016-12-20", "close": 9.97, "volume": 2660353.0}, {"date": "2016-12-21", "close": 10.19, "volume": 908747.0}, {"date": "2016-12-22", "close": 10.09, "volume": 474301.0}, {"date": "2016-12-23", "close": 10.6, "volume": 396848.0}, {"date": "2016-12-27", "close": 10.27, "volume": 253917.0}, {"date": "2016-12-28", "close": 10.3, "volume": 229559.0}, {"date": "2016-12-29", "close": 10.36, "volume": 118073.0}, {"date": "2016-12-30", "close": 10.41, "volume": 159894.0}, {"date": "2017-01-03", "close": 10.5, "volume": 375919.0}, {"date": "2017-01-04", "close": 10.5, "volume": 315728.0}, {"date": "2017-01-05", "close": 10.55, "volume": 312719.0}, {"date": "2017-01-06", "close": 10.55, "volume": 409301.0}, {"date": "2017-01-09", "close": 10.48, "volume": 244962.0}, {"date": "2017-01-10", "close": 10.47, "volume": 150971.0}, {"date": "2017-01-11", "close": 10.19, "volume": 367101.0}, {"date": "2017-01-12", "close": 10.05, "volume": 274378.0}, {"date": "2017-01-13", "close": 9.94, "volume": 189927.0}, {"date": "2017-01-17", "close": 9.7, "volume": 181501.0}, {"date": "2017-01-18", "close": 9.73, "volume": 168594.0}, {"date": "2017-01-19", "close": 9.53, "volume": 163601.0}, {"date": "2017-01-20", "close": 9.54, "volume": 127550.0}, {"date": "2017-01-23", "close": 9.28, "volume": 154268.0}, {"date": "2017-01-24", "close": 9.49, "volume": 354778.0}, {"date": "2017-01-25", "close": 9.67, "volume": 139971.0}, {"date": "2017-01-26", "close": 9.78, "volume": 156526.0}, {"date": "2017-01-27", "close": 9.88, "volume": 160135.0}, {"date": "2017-01-30", "close": 9.8, "volume": 187183.0}, {"date": "2017-01-31", "close": 10.03, "volume": 197866.0}, {"date": "2017-02-01", "close": 9.91, "volume": 116120.0}, {"date": "2017-02-02", "close": 9.66, "volume": 189860.0}, {"date": "2017-02-03", "close": 10.0, "volume": 95567.0}, {"date": "2017-02-06", "close": 10.01, "volume": 286747.0}, {"date": "2017-02-07", "close": 9.88, "volume": 163060.0}, {"date": "2017-02-08", "close": 9.69, "volume": 120128.0}, {"date": "2017-02-09", "close": 9.84, "volume": 132295.0}, {"date": "2017-02-10", "close": 9.86, "volume": 136241.0}, {"date": "2017-02-13", "close": 10.01, "volume": 500410.0}, {"date": "2017-02-14", "close": 10.14, "volume": 249864.0}, {"date": "2017-02-15", "close": 10.42, "volume": 487918.0}, {"date": "2017-02-16", "close": 10.51, "volume": 228104.0}, {"date": "2017-02-17", "close": 10.4, "volume": 249913.0}, {"date": "2017-02-21", "close": 10.14, "volume": 167277.0}, {"date": "2017-02-22", "close": 10.01, "volume": 120337.0}, {"date": "2017-02-23", "close": 9.93, "volume": 130826.0}, {"date": "2017-02-24", "close": 9.94, "volume": 130424.0}, {"date": "2017-02-27", "close": 10.15, "volume": 229246.0}, {"date": "2017-02-28", "close": 10.02, "volume": 219214.0}, {"date": "2017-03-01", "close": 10.2, "volume": 232574.0}, {"date": "2017-03-02", "close": 10.13, "volume": 251446.0}, {"date": "2017-03-03", "close": 10.23, "volume": 190708.0}, {"date": "2017-03-06", "close": 10.25, "volume": 444607.0}, {"date": "2017-03-07", "close": 8.94, "volume": 1329979.0}, {"date": "2017-03-08", "close": 8.96, "volume": 384291.0}, {"date": "2017-03-09", "close": 9.26, "volume": 301001.0}, {"date": "2017-03-10", "close": 9.28, "volume": 363626.0}, {"date": "2017-03-13", "close": 9.31, "volume": 427554.0}, {"date": "2017-03-14", "close": 9.14, "volume": 267462.0}, {"date": "2017-03-15", "close": 9.28, "volume": 198664.0}, {"date": "2017-03-16", "close": 9.31, "volume": 157653.0}, {"date": "2017-03-17", "close": 9.26, "volume": 201623.0}, {"date": "2017-03-20", "close": 9.26, "volume": 116252.0}, {"date": "2017-03-21", "close": 8.96, "volume": 340391.0}, {"date": "2017-03-22", "close": 9.13, "volume": 144825.0}, {"date": "2017-03-23", "close": 9.1, "volume": 141870.0}, {"date": "2017-03-24", "close": 9.11, "volume": 162077.0}, {"date": "2017-03-27", "close": 9.23, "volume": 122034.0}, {"date": "2017-03-28", "close": 9.16, "volume": 148439.0}, {"date": "2017-03-29", "close": 9.14, "volume": 113783.0}, {"date": "2017-03-30", "close": 9.23, "volume": 201653.0}, {"date": "2017-03-31", "close": 9.2, "volume": 111687.0}, {"date": "2017-04-03", "close": 8.97, "volume": 317323.0}, {"date": "2017-04-04", "close": 8.8, "volume": 291402.0}, {"date": "2017-04-05", "close": 9.09, "volume": 334142.0}, {"date": "2017-04-06", "close": 9.15, "volume": 202911.0}, {"date": "2017-04-07", "close": 9.18, "volume": 220417.0}, {"date": "2017-04-10", "close": 9.25, "volume": 170789.0}, {"date": "2017-04-11", "close": 9.19, "volume": 104183.0}, {"date": "2017-04-12", "close": 9.1, "volume": 90470.0}, {"date": "2017-04-13", "close": 9.07, "volume": 89155.0}, {"date": "2017-04-17", "close": 9.06, "volume": 100697.0}, {"date": "2017-04-18", "close": 9.09, "volume": 129762.0}, {"date": "2017-04-19", "close": 9.12, "volume": 148699.0}, {"date": "2017-04-20", "close": 9.13, "volume": 142171.0}, {"date": "2017-04-21", "close": 9.1, "volume": 182335.0}, {"date": "2017-04-24", "close": 9.31, "volume": 171636.0}, {"date": "2017-04-25", "close": 9.37, "volume": 488105.0}, {"date": "2017-04-26", "close": 12.5, "volume": 20868100.0}, {"date": "2017-04-27", "close": 13.23, "volume": 4808967.0}, {"date": "2017-04-28", "close": 13.18, "volume": 2482392.0}, {"date": "2017-05-01", "close": 13.04, "volume": 1039973.0}, {"date": "2017-05-02", "close": 12.8, "volume": 746199.0}, {"date": "2017-05-03", "close": 12.79, "volume": 461100.0}, {"date": "2017-05-04", "close": 12.79, "volume": 295809.0}, {"date": "2017-05-05", "close": 12.62, "volume": 306904.0}, {"date": "2017-05-08", "close": 12.42, "volume": 357866.0}, {"date": "2017-05-09", "close": 12.44, "volume": 331877.0}, {"date": "2017-05-10", "close": 12.13, "volume": 738421.0}, {"date": "2017-05-11", "close": 12.16, "volume": 462439.0}, {"date": "2017-05-12", "close": 12.69, "volume": 496717.0}, {"date": "2017-05-15", "close": 12.9, "volume": 758589.0}, {"date": "2017-05-16", "close": 15.01, "volume": 6657598.0}, {"date": "2017-05-17", "close": 14.43, "volume": 1527909.0}, {"date": "2017-05-18", "close": 14.39, "volume": 728524.0}, {"date": "2017-05-19", "close": 14.25, "volume": 426054.0}, {"date": "2017-05-22", "close": 13.93, "volume": 425184.0}, {"date": "2017-05-23", "close": 13.95, "volume": 389937.0}, {"date": "2017-05-24", "close": 14.24, "volume": 435423.0}, {"date": "2017-05-25", "close": 13.85, "volume": 318383.0}, {"date": "2017-05-26", "close": 13.43, "volume": 321121.0}, {"date": "2017-05-30", "close": 13.47, "volume": 297325.0}, {"date": "2017-05-31", "close": 13.4, "volume": 224598.0}, {"date": "2017-06-01", "close": 13.5, "volume": 313774.0}, {"date": "2017-06-02", "close": 13.82, "volume": 283204.0}, {"date": "2017-06-05", "close": 13.2, "volume": 291682.0}, {"date": "2017-06-06", "close": 13.38, "volume": 275332.0}, {"date": "2017-06-07", "close": 13.2, "volume": 245476.0}, {"date": "2017-06-08", "close": 13.44, "volume": 218070.0}, {"date": "2017-06-09", "close": 13.92, "volume": 439836.0}, {"date": "2017-06-12", "close": 13.81, "volume": 391094.0}, {"date": "2017-06-13", "close": 14.1, "volume": 267727.0}, {"date": "2017-06-14", "close": 14.33, "volume": 370839.0}, {"date": "2017-06-15", "close": 14.37, "volume": 434749.0}, {"date": "2017-06-16", "close": 14.11, "volume": 1216118.0}, {"date": "2017-06-19", "close": 14.61, "volume": 305696.0}, {"date": "2017-06-20", "close": 15.1, "volume": 355931.0}, {"date": "2017-06-21", "close": 15.84, "volume": 805128.0}, {"date": "2017-06-22", "close": 16.49, "volume": 935500.0}, {"date": "2017-06-23", "close": 16.35, "volume": 1428784.0}, {"date": "2017-06-26", "close": 16.3, "volume": 357669.0}, {"date": "2017-06-27", "close": 15.69, "volume": 327402.0}, {"date": "2017-06-28", "close": 15.5, "volume": 534649.0}, {"date": "2017-06-29", "close": 15.1, "volume": 2109579.0}, {"date": "2017-06-30", "close": 14.37, "volume": 773257.0}, {"date": "2017-07-03", "close": 14.58, "volume": 295382.0}, {"date": "2017-07-05", "close": 14.54, "volume": 446791.0}, {"date": "2017-07-06", "close": 14.46, "volume": 473872.0}, {"date": "2017-07-07", "close": 14.21, "volume": 607648.0}, {"date": "2017-07-10", "close": 13.99, "volume": 528873.0}, {"date": "2017-07-11", "close": 13.98, "volume": 459781.0}, {"date": "2017-07-12", "close": 14.09, "volume": 504493.0}, {"date": "2017-07-13", "close": 14.11, "volume": 478884.0}, {"date": "2017-07-14", "close": 13.86, "volume": 326440.0}, {"date": "2017-07-17", "close": 13.82, "volume": 265536.0}, {"date": "2017-07-18", "close": 13.62, "volume": 272243.0}, {"date": "2017-07-19", "close": 13.67, "volume": 317694.0}, {"date": "2017-07-20", "close": 13.67, "volume": 297845.0}, {"date": "2017-07-21", "close": 13.82, "volume": 433208.0}, {"date": "2017-07-24", "close": 14.04, "volume": 374091.0}, {"date": "2017-07-25", "close": 13.78, "volume": 391027.0}, {"date": "2017-07-26", "close": 13.9, "volume": 249097.0}, {"date": "2017-07-27", "close": 13.29, "volume": 360597.0}, {"date": "2017-07-28", "close": 13.4, "volume": 275292.0}, {"date": "2017-07-31", "close": 13.19, "volume": 182541.0}, {"date": "2017-08-01", "close": 13.03, "volume": 194484.0}, {"date": "2017-08-02", "close": 13.14, "volume": 188430.0}, {"date": "2017-08-03", "close": 13.02, "volume": 143748.0}, {"date": "2017-08-04", "close": 13.2, "volume": 136731.0}, {"date": "2017-08-07", "close": 13.06, "volume": 187454.0}, {"date": "2017-08-08", "close": 13.62, "volume": 278688.0}, {"date": "2017-08-09", "close": 13.95, "volume": 828503.0}, {"date": "2017-08-10", "close": 13.59, "volume": 203084.0}, {"date": "2017-08-11", "close": 14.29, "volume": 361857.0}, {"date": "2017-08-14", "close": 14.63, "volume": 393505.0}, {"date": "2017-08-15", "close": 15.16, "volume": 396678.0}, {"date": "2017-08-16", "close": 15.25, "volume": 292558.0}, {"date": "2017-08-17", "close": 15.02, "volume": 309974.0}, {"date": "2017-08-18", "close": 14.99, "volume": 263008.0}, {"date": "2017-08-21", "close": 14.96, "volume": 205071.0}, {"date": "2017-08-22", "close": 15.04, "volume": 256750.0}, {"date": "2017-08-23", "close": 15.11, "volume": 267957.0}, {"date": "2017-08-24", "close": 15.81, "volume": 536926.0}, {"date": "2017-08-25", "close": 16.44, "volume": 699429.0}, {"date": "2017-08-28", "close": 16.8, "volume": 613997.0}, {"date": "2017-08-29", "close": 16.71, "volume": 913919.0}, {"date": "2017-08-30", "close": 16.57, "volume": 431493.0}, {"date": "2017-08-31", "close": 16.74, "volume": 438597.0}, {"date": "2017-09-01", "close": 16.85, "volume": 343659.0}, {"date": "2017-09-05", "close": 16.36, "volume": 292254.0}, {"date": "2017-09-06", "close": 16.45, "volume": 277875.0}, {"date": "2017-09-07", "close": 16.46, "volume": 382982.0}, {"date": "2017-09-08", "close": 16.78, "volume": 287281.0}, {"date": "2017-09-11", "close": 17.18, "volume": 469095.0}, {"date": "2017-09-12", "close": 17.05, "volume": 279306.0}, {"date": "2017-09-13", "close": 17.6, "volume": 440213.0}, {"date": "2017-09-14", "close": 17.73, "volume": 265356.0}, {"date": "2017-09-15", "close": 17.3, "volume": 1854526.0}, {"date": "2017-09-18", "close": 17.28, "volume": 429916.0}, {"date": "2017-09-19", "close": 17.54, "volume": 334025.0}, {"date": "2017-09-20", "close": 17.7, "volume": 311739.0}, {"date": "2017-09-21", "close": 17.52, "volume": 254483.0}, {"date": "2017-09-22", "close": 17.57, "volume": 213976.0}, {"date": "2017-09-25", "close": 17.9, "volume": 412200.0}, {"date": "2017-09-26", "close": 17.53, "volume": 539898.0}, {"date": "2017-09-27", "close": 18.79, "volume": 784810.0}, {"date": "2017-09-28", "close": 19.21, "volume": 659087.0}, {"date": "2017-09-29", "close": 19.67, "volume": 375529.0}, {"date": "2017-10-02", "close": 19.59, "volume": 504449.0}, {"date": "2017-10-03", "close": 19.33, "volume": 409277.0}, {"date": "2017-10-04", "close": 19.23, "volume": 297370.0}, {"date": "2017-10-05", "close": 19.23, "volume": 421441.0}, {"date": "2017-10-06", "close": 18.97, "volume": 238094.0}, {"date": "2017-10-09", "close": 18.74, "volume": 205330.0}, {"date": "2017-10-10", "close": 18.94, "volume": 193954.0}, {"date": "2017-10-11", "close": 18.98, "volume": 284513.0}, {"date": "2017-10-12", "close": 19.26, "volume": 317705.0}, {"date": "2017-10-13", "close": 18.51, "volume": 233249.0}, {"date": "2017-10-16", "close": 18.405, "volume": 223595.0}, {"date": "2017-10-17", "close": 18.19, "volume": 213298.0}, {"date": "2017-10-18", "close": 18.0, "volume": 249337.0}, {"date": "2017-10-19", "close": 17.78, "volume": 452600.0}, {"date": "2017-10-20", "close": 17.88, "volume": 307725.0}, {"date": "2017-10-23", "close": 17.67, "volume": 251480.0}, {"date": "2017-10-24", "close": 17.7, "volume": 317520.0}, {"date": "2017-10-25", "close": 17.17, "volume": 314955.0}, {"date": "2017-10-26", "close": 16.97, "volume": 347434.0}, {"date": "2017-10-27", "close": 17.42, "volume": 371351.0}, {"date": "2017-10-30", "close": 17.63, "volume": 211454.0}, {"date": "2017-10-31", "close": 18.15, "volume": 318201.0}, {"date": "2017-11-01", "close": 17.86, "volume": 405268.0}, {"date": "2017-11-02", "close": 17.52, "volume": 264182.0}, {"date": "2017-11-03", "close": 17.8, "volume": 327130.0}, {"date": "2017-11-06", "close": 17.7, "volume": 190746.0}, {"date": "2017-11-07", "close": 17.28, "volume": 210970.0}, {"date": "2017-11-08", "close": 17.27, "volume": 177568.0}, {"date": "2017-11-09", "close": 15.1, "volume": 1251190.0}, {"date": "2017-11-10", "close": 15.49, "volume": 674934.0}, {"date": "2017-11-13", "close": 15.07, "volume": 640110.0}, {"date": "2017-11-14", "close": 14.24, "volume": 567745.0}, {"date": "2017-11-15", "close": 14.72, "volume": 463690.0}, {"date": "2017-11-16", "close": 15.13, "volume": 224247.0}, {"date": "2017-11-17", "close": 15.36, "volume": 315509.0}, {"date": "2017-11-20", "close": 15.49, "volume": 182992.0}, {"date": "2017-11-21", "close": 15.79, "volume": 263249.0}, {"date": "2017-11-22", "close": 15.67, "volume": 200161.0}, {"date": "2017-11-24", "close": 15.0, "volume": 342154.0}, {"date": "2017-11-27", "close": 15.56, "volume": 535334.0}, {"date": "2017-11-28", "close": 15.0, "volume": 795148.0}, {"date": "2017-11-29", "close": 14.83, "volume": 341226.0}, {"date": "2017-11-30", "close": 15.56, "volume": 594598.0}, {"date": "2017-12-01", "close": 15.85, "volume": 284278.0}, {"date": "2017-12-04", "close": 15.39, "volume": 234152.0}, {"date": "2017-12-05", "close": 15.19, "volume": 243485.0}, {"date": "2017-12-06", "close": 15.4, "volume": 225692.0}, {"date": "2017-12-07", "close": 15.5, "volume": 507300.0}, {"date": "2017-12-08", "close": 15.81, "volume": 414402.0}, {"date": "2017-12-11", "close": 15.5, "volume": 297370.0}, {"date": "2017-12-12", "close": 15.31, "volume": 199887.0}, {"date": "2017-12-13", "close": 15.54, "volume": 340509.0}, {"date": "2017-12-14", "close": 14.84, "volume": 271701.0}, {"date": "2017-12-15", "close": 15.05, "volume": 628739.0}, {"date": "2017-12-18", "close": 15.25, "volume": 218929.0}, {"date": "2017-12-19", "close": 15.48, "volume": 330463.0}, {"date": "2017-12-20", "close": 15.4, "volume": 210890.0}, {"date": "2017-12-21", "close": 15.58, "volume": 234237.0}, {"date": "2017-12-22", "close": 15.7, "volume": 406790.0}, {"date": "2017-12-26", "close": 15.37, "volume": 233714.0}, {"date": "2017-12-27", "close": 15.15, "volume": 309084.0}, {"date": "2017-12-28", "close": 15.46, "volume": 259434.0}, {"date": "2017-12-29", "close": 14.87, "volume": 249573.0}, {"date": "2018-01-02", "close": 14.97, "volume": 444693.0}, {"date": "2018-01-03", "close": 15.48, "volume": 407529.0}, {"date": "2018-01-04", "close": 15.43, "volume": 349942.0}, {"date": "2018-01-05", "close": 15.31, "volume": 282325.0}, {"date": "2018-01-08", "close": 15.1, "volume": 215057.0}, {"date": "2018-01-09", "close": 15.57, "volume": 281035.0}, {"date": "2018-01-10", "close": 15.25, "volume": 191931.0}, {"date": "2018-01-11", "close": 15.58, "volume": 319749.0}, {"date": "2018-01-12", "close": 15.68, "volume": 181973.0}, {"date": "2018-01-16", "close": 14.98, "volume": 256018.0}, {"date": "2018-01-17", "close": 15.13, "volume": 245417.0}, {"date": "2018-01-18", "close": 14.66, "volume": 244835.0}, {"date": "2018-01-19", "close": 14.71, "volume": 222559.0}, {"date": "2018-01-22", "close": 15.22, "volume": 671360.0}, {"date": "2018-01-23", "close": 15.39, "volume": 526133.0}, {"date": "2018-01-24", "close": 14.8, "volume": 245847.0}, {"date": "2018-01-25", "close": 15.14, "volume": 149043.0}, {"date": "2018-01-26", "close": 15.23, "volume": 151163.0}, {"date": "2018-01-29", "close": 15.59, "volume": 660689.0}, {"date": "2018-01-30", "close": 15.02, "volume": 227663.0}, {"date": "2018-01-31", "close": 14.78, "volume": 284671.0}, {"date": "2018-02-01", "close": 14.94, "volume": 170862.0}, {"date": "2018-02-02", "close": 14.56, "volume": 202819.0}, {"date": "2018-02-05", "close": 14.14, "volume": 234500.0}, {"date": "2018-02-06", "close": 14.19, "volume": 521994.0}, {"date": "2018-02-07", "close": 14.36, "volume": 176807.0}, {"date": "2018-02-08", "close": 14.0, "volume": 242268.0}, {"date": "2018-02-09", "close": 14.11, "volume": 331478.0}, {"date": "2018-02-12", "close": 14.45, "volume": 226726.0}, {"date": "2018-02-13", "close": 14.47, "volume": 189924.0}, {"date": "2018-02-14", "close": 14.56, "volume": 208145.0}, {"date": "2018-02-15", "close": 14.78, "volume": 139560.0}, {"date": "2018-02-16", "close": 14.14, "volume": 218530.0}, {"date": "2018-02-20", "close": 13.62, "volume": 321644.0}, {"date": "2018-02-21", "close": 14.31, "volume": 493723.0}, {"date": "2018-02-22", "close": 15.03, "volume": 453725.0}, {"date": "2018-02-23", "close": 15.23, "volume": 363871.0}, {"date": "2018-02-26", "close": 15.1, "volume": 475216.0}, {"date": "2018-02-27", "close": 14.59, "volume": 136398.0}, {"date": "2018-02-28", "close": 14.3, "volume": 323748.0}, {"date": "2018-03-01", "close": 14.42, "volume": 371861.0}, {"date": "2018-03-02", "close": 14.46, "volume": 268752.0}, {"date": "2018-03-05", "close": 14.34, "volume": 274902.0}, {"date": "2018-03-06", "close": 14.2, "volume": 414665.0}, {"date": "2018-03-07", "close": 13.85, "volume": 480962.0}, {"date": "2018-03-08", "close": 13.6, "volume": 603641.0}, {"date": "2018-03-09", "close": 14.08, "volume": 587538.0}, {"date": "2018-03-12", "close": 13.52, "volume": 395858.0}, {"date": "2018-03-13", "close": 12.59, "volume": 755190.0}, {"date": "2018-03-14", "close": 12.26, "volume": 482224.0}, {"date": "2018-03-15", "close": 11.92, "volume": 589635.0}, {"date": "2018-03-16", "close": 12.3, "volume": 841726.0}, {"date": "2018-03-19", "close": 12.16, "volume": 574587.0}, {"date": "2018-03-20", "close": 11.86, "volume": 326121.0}, {"date": "2018-03-21", "close": 12.0, "volume": 230928.0}, {"date": "2018-03-22", "close": 11.68, "volume": 297656.0}, {"date": "2018-03-23", "close": 10.49, "volume": 2269102.0}, {"date": "2018-03-26", "close": 10.575, "volume": 1429916.0}, {"date": "2018-03-27", "close": 9.77, "volume": 791425.0}, {"date": "2018-03-28", "close": 9.74, "volume": 735824.0}, {"date": "2018-03-29", "close": 9.53, "volume": 873905.0}, {"date": "2018-04-02", "close": 9.86, "volume": 585884.0}, {"date": "2018-04-03", "close": 9.38, "volume": 778812.0}, {"date": "2018-04-04", "close": 9.88, "volume": 607025.0}, {"date": "2018-04-05", "close": 9.48, "volume": 650284.0}, {"date": "2018-04-06", "close": 9.54, "volume": 863246.0}, {"date": "2018-04-09", "close": 9.47, "volume": 405907.0}, {"date": "2018-04-10", "close": 9.97, "volume": 809345.0}, {"date": "2018-04-11", "close": 10.01, "volume": 428786.0}, {"date": "2018-04-12", "close": 9.95, "volume": 603634.0}, {"date": "2018-04-13", "close": 9.77, "volume": 231363.0}, {"date": "2018-04-16", "close": 9.95, "volume": 447898.0}, {"date": "2018-04-17", "close": 9.85, "volume": 275684.0}, {"date": "2018-04-18", "close": 9.71, "volume": 378883.0}, {"date": "2018-04-19", "close": 9.32, "volume": 540147.0}, {"date": "2018-04-20", "close": 9.28, "volume": 392590.0}, {"date": "2018-04-23", "close": 9.24, "volume": 486643.0}, {"date": "2018-04-24", "close": 9.36, "volume": 600902.0}, {"date": "2018-04-25", "close": 9.41, "volume": 289263.0}, {"date": "2018-04-26", "close": 9.62, "volume": 336147.0}, {"date": "2018-04-27", "close": 9.47, "volume": 329647.0}, {"date": "2018-04-30", "close": 9.21, "volume": 296637.0}, {"date": "2018-05-01", "close": 9.33, "volume": 517854.0}, {"date": "2018-05-02", "close": 9.53, "volume": 225691.0}, {"date": "2018-05-03", "close": 9.15, "volume": 313128.0}, {"date": "2018-05-04", "close": 9.5, "volume": 269332.0}, {"date": "2018-05-07", "close": 9.75, "volume": 248482.0}, {"date": "2018-05-08", "close": 9.4, "volume": 387440.0}, {"date": "2018-05-09", "close": 9.51, "volume": 307416.0}, {"date": "2018-05-10", "close": 9.47, "volume": 459774.0}, {"date": "2018-05-11", "close": 9.83, "volume": 407139.0}, {"date": "2018-05-14", "close": 10.43, "volume": 432416.0}, {"date": "2018-05-15", "close": 10.32, "volume": 342868.0}, {"date": "2018-05-16", "close": 10.58, "volume": 362658.0}, {"date": "2018-05-17", "close": 10.5, "volume": 248286.0}, {"date": "2018-05-18", "close": 10.65, "volume": 317001.0}, {"date": "2018-05-21", "close": 10.42, "volume": 231861.0}, {"date": "2018-05-22", "close": 10.69, "volume": 351815.0}, {"date": "2018-05-23", "close": 10.35, "volume": 249793.0}, {"date": "2018-05-24", "close": 10.36, "volume": 212551.0}, {"date": "2018-05-25", "close": 10.3, "volume": 176695.0}, {"date": "2018-05-29", "close": 10.15, "volume": 238137.0}, {"date": "2018-05-30", "close": 9.88, "volume": 445291.0}, {"date": "2018-05-31", "close": 9.82, "volume": 335515.0}, {"date": "2018-06-01", "close": 9.55, "volume": 531679.0}, {"date": "2018-06-04", "close": 9.57, "volume": 375061.0}, {"date": "2018-06-05", "close": 9.62, "volume": 315205.0}, {"date": "2018-06-06", "close": 10.11, "volume": 517578.0}, {"date": "2018-06-07", "close": 10.09, "volume": 426601.0}, {"date": "2018-06-08", "close": 10.39, "volume": 343513.0}, {"date": "2018-06-11", "close": 10.62, "volume": 633635.0}, {"date": "2018-06-12", "close": 10.54, "volume": 546947.0}, {"date": "2018-06-13", "close": 10.55, "volume": 267979.0}, {"date": "2018-06-14", "close": 11.14, "volume": 460068.0}, {"date": "2018-06-15", "close": 10.92, "volume": 1301224.0}, {"date": "2018-06-18", "close": 10.84, "volume": 239377.0}, {"date": "2018-06-19", "close": 11.03, "volume": 288926.0}, {"date": "2018-06-20", "close": 11.34, "volume": 467522.0}, {"date": "2018-06-21", "close": 10.84, "volume": 445989.0}, {"date": "2018-06-22", "close": 10.75, "volume": 1312927.0}, {"date": "2018-06-25", "close": 10.7, "volume": 347400.0}, {"date": "2018-06-26", "close": 10.79, "volume": 401483.0}, {"date": "2018-06-27", "close": 10.38, "volume": 306179.0}, {"date": "2018-06-28", "close": 9.36, "volume": 4085968.0}, {"date": "2018-06-29", "close": 9.98, "volume": 1513523.0}, {"date": "2018-07-02", "close": 9.58, "volume": 1436997.0}, {"date": "2018-07-03", "close": 9.79, "volume": 624013.0}, {"date": "2018-07-05", "close": 9.98, "volume": 620308.0}, {"date": "2018-07-06", "close": 10.07, "volume": 868391.0}, {"date": "2018-07-09", "close": 9.99, "volume": 486644.0}, {"date": "2018-07-10", "close": 9.89, "volume": 458012.0}, {"date": "2018-07-11", "close": 9.97, "volume": 323104.0}, {"date": "2018-07-12", "close": 10.05, "volume": 677465.0}, {"date": "2018-07-13", "close": 9.95, "volume": 509119.0}, {"date": "2018-07-16", "close": 10.05, "volume": 877949.0}, {"date": "2018-07-17", "close": 10.49, "volume": 923708.0}, {"date": "2018-07-18", "close": 10.3, "volume": 286374.0}, {"date": "2018-07-19", "close": 10.51, "volume": 661538.0}, {"date": "2018-07-20", "close": 10.29, "volume": 356094.0}, {"date": "2018-07-23", "close": 10.33, "volume": 376033.0}, {"date": "2018-07-24", "close": 10.51, "volume": 540772.0}, {"date": "2018-07-25", "close": 10.65, "volume": 636107.0}, {"date": "2018-07-26", "close": 10.63, "volume": 298021.0}, {"date": "2018-07-27", "close": 10.04, "volume": 290701.0}, {"date": "2018-07-30", "close": 9.94, "volume": 299872.0}, {"date": "2018-07-31", "close": 10.3, "volume": 417728.0}, {"date": "2018-08-01", "close": 10.49, "volume": 375739.0}, {"date": "2018-08-02", "close": 10.23, "volume": 238653.0}, {"date": "2018-08-03", "close": 9.99, "volume": 311308.0}, {"date": "2018-08-06", "close": 9.9, "volume": 274905.0}, {"date": "2018-08-07", "close": 10.04, "volume": 240805.0}, {"date": "2018-08-08", "close": 9.72, "volume": 315158.0}, {"date": "2018-08-09", "close": 8.22, "volume": 1390184.0}, {"date": "2018-08-10", "close": 8.02, "volume": 531008.0}, {"date": "2018-08-13", "close": 7.82, "volume": 814792.0}, {"date": "2018-08-14", "close": 7.83, "volume": 827293.0}, {"date": "2018-08-15", "close": 7.59, "volume": 663324.0}, {"date": "2018-08-16", "close": 7.88, "volume": 489669.0}, {"date": "2018-08-17", "close": 7.86, "volume": 420015.0}, {"date": "2018-08-20", "close": 7.81, "volume": 436739.0}, {"date": "2018-08-21", "close": 7.89, "volume": 378663.0}, {"date": "2018-08-22", "close": 8.39, "volume": 407428.0}, {"date": "2018-08-23", "close": 8.2, "volume": 388866.0}, {"date": "2018-08-24", "close": 8.26, "volume": 267308.0}, {"date": "2018-08-27", "close": 8.32, "volume": 330317.0}, {"date": "2018-08-28", "close": 8.25, "volume": 225889.0}, {"date": "2018-08-29", "close": 8.29, "volume": 297782.0}, {"date": "2018-08-30", "close": 8.26, "volume": 241856.0}, {"date": "2018-08-31", "close": 8.21, "volume": 276371.0}, {"date": "2018-09-04", "close": 8.06, "volume": 413723.0}, {"date": "2018-09-05", "close": 8.16, "volume": 244749.0}, {"date": "2018-09-06", "close": 7.93, "volume": 290246.0}, {"date": "2018-09-07", "close": 7.95, "volume": 644441.0}, {"date": "2018-09-10", "close": 7.67, "volume": 397084.0}, {"date": "2018-09-11", "close": 7.57, "volume": 378789.0}, {"date": "2018-09-12", "close": 7.64, "volume": 279236.0}, {"date": "2018-09-13", "close": 7.44, "volume": 273943.0}, {"date": "2018-09-14", "close": 7.8, "volume": 440709.0}, {"date": "2018-09-17", "close": 7.61, "volume": 518269.0}, {"date": "2018-09-18", "close": 7.78, "volume": 437937.0}, {"date": "2018-09-19", "close": 7.74, "volume": 491054.0}, {"date": "2018-09-20", "close": 8.33, "volume": 475808.0}, {"date": "2018-09-21", "close": 8.28, "volume": 1126689.0}, {"date": "2018-09-24", "close": 8.38, "volume": 429670.0}, {"date": "2018-09-25", "close": 8.5, "volume": 310038.0}, {"date": "2018-09-26", "close": 8.27, "volume": 265503.0}, {"date": "2018-09-27", "close": 8.75, "volume": 337844.0}, {"date": "2018-09-28", "close": 8.83, "volume": 606782.0}, {"date": "2018-10-01", "close": 8.51, "volume": 960384.0}, {"date": "2018-10-02", "close": 8.62, "volume": 578288.0}, {"date": "2018-10-03", "close": 9.12, "volume": 1095156.0}, {"date": "2018-10-04", "close": 8.69, "volume": 680034.0}, {"date": "2018-10-05", "close": 8.54, "volume": 446516.0}, {"date": "2018-10-08", "close": 8.58, "volume": 470396.0}, {"date": "2018-10-09", "close": 8.5, "volume": 256311.0}, {"date": "2018-10-10", "close": 8.45, "volume": 413675.0}, {"date": "2018-10-11", "close": 8.56, "volume": 440564.0}, {"date": "2018-10-12", "close": 8.72, "volume": 423562.0}, {"date": "2018-10-15", "close": 8.61, "volume": 349998.0}, {"date": "2018-10-16", "close": 9.14, "volume": 573612.0}, {"date": "2018-10-17", "close": 8.91, "volume": 472590.0}, {"date": "2018-10-18", "close": 8.76, "volume": 298601.0}, {"date": "2018-10-19", "close": 8.62, "volume": 371460.0}, {"date": "2018-10-22", "close": 8.3, "volume": 429340.0}, {"date": "2018-10-23", "close": 8.33, "volume": 305191.0}, {"date": "2018-10-24", "close": 7.67, "volume": 625548.0}, {"date": "2018-10-25", "close": 8.13, "volume": 564733.0}, {"date": "2018-10-26", "close": 8.06, "volume": 432535.0}, {"date": "2018-10-29", "close": 7.73, "volume": 501659.0}, {"date": "2018-10-30", "close": 7.65, "volume": 486866.0}, {"date": "2018-10-31", "close": 7.49, "volume": 475202.0}, {"date": "2018-11-01", "close": 7.54, "volume": 709933.0}, {"date": "2018-11-02", "close": 7.84, "volume": 536154.0}, {"date": "2018-11-05", "close": 7.86, "volume": 420553.0}, {"date": "2018-11-06", "close": 7.49, "volume": 495320.0}, {"date": "2018-11-07", "close": 8.12, "volume": 664674.0}, {"date": "2018-11-08", "close": 8.2, "volume": 310336.0}, {"date": "2018-11-09", "close": 8.96, "volume": 2579674.0}, {"date": "2018-11-12", "close": 7.73, "volume": 747316.0}, {"date": "2018-11-13", "close": 7.78, "volume": 515035.0}, {"date": "2018-11-14", "close": 7.49, "volume": 645059.0}, {"date": "2018-11-15", "close": 7.92, "volume": 508926.0}, {"date": "2018-11-16", "close": 7.97, "volume": 733858.0}, {"date": "2018-11-19", "close": 7.29, "volume": 461113.0}, {"date": "2018-11-20", "close": 6.94, "volume": 737489.0}, {"date": "2018-11-21", "close": 7.17, "volume": 1095574.0}, {"date": "2018-11-23", "close": 7.5, "volume": 668600.0}, {"date": "2018-11-26", "close": 7.52, "volume": 892349.0}, {"date": "2018-11-27", "close": 7.44, "volume": 609803.0}, {"date": "2018-11-28", "close": 8.14, "volume": 1071706.0}, {"date": "2018-11-29", "close": 8.05, "volume": 825194.0}, {"date": "2018-11-30", "close": 8.08, "volume": 964022.0}, {"date": "2018-12-03", "close": 8.43, "volume": 779397.0}, {"date": "2018-12-04", "close": 8.32, "volume": 2300150.0}, {"date": "2018-12-06", "close": 8.53, "volume": 734495.0}, {"date": "2018-12-07", "close": 8.53, "volume": 892684.0}, {"date": "2018-12-10", "close": 8.89, "volume": 775153.0}, {"date": "2018-12-11", "close": 9.15, "volume": 706867.0}, {"date": "2018-12-12", "close": 8.94, "volume": 1399982.0}, {"date": "2018-12-13", "close": 8.69, "volume": 5206496.0}, {"date": "2018-12-14", "close": 7.63, "volume": 2048387.0}, {"date": "2018-12-17", "close": 7.07, "volume": 1527228.0}, {"date": "2018-12-18", "close": 6.49, "volume": 1946048.0}, {"date": "2018-12-19", "close": 6.45, "volume": 1679241.0}, {"date": "2018-12-20", "close": 5.9, "volume": 1793709.0}, {"date": "2018-12-21", "close": 5.42, "volume": 2215026.0}, {"date": "2018-12-24", "close": 5.49, "volume": 927966.0}, {"date": "2018-12-26", "close": 5.91, "volume": 898417.0}, {"date": "2018-12-27", "close": 5.53, "volume": 1008519.0}, {"date": "2018-12-28", "close": 5.39, "volume": 920682.0}, {"date": "2018-12-31", "close": 5.53, "volume": 1534433.0}, {"date": "2019-01-02", "close": 5.8, "volume": 1540074.0}, {"date": "2019-01-03", "close": 5.64, "volume": 1390746.0}, {"date": "2019-01-04", "close": 6.04, "volume": 1862072.0}, {"date": "2019-01-07", "close": 6.25, "volume": 1234601.0}, {"date": "2019-01-08", "close": 6.6, "volume": 2059089.0}, {"date": "2019-01-09", "close": 6.5, "volume": 1191807.0}, {"date": "2019-01-10", "close": 6.29, "volume": 933564.0}, {"date": "2019-01-11", "close": 6.23, "volume": 584339.0}, {"date": "2019-01-14", "close": 6.05, "volume": 664979.0}, {"date": "2019-01-15", "close": 6.14, "volume": 694245.0}, {"date": "2019-01-16", "close": 6.18, "volume": 584178.0}, {"date": "2019-01-17", "close": 6.3, "volume": 384025.0}, {"date": "2019-01-18", "close": 6.39, "volume": 637179.0}, {"date": "2019-01-22", "close": 6.02, "volume": 621789.0}, {"date": "2019-01-23", "close": 5.78, "volume": 655946.0}, {"date": "2019-01-24", "close": 5.9, "volume": 489260.0}, {"date": "2019-01-25", "close": 5.89, "volume": 600560.0}, {"date": "2019-01-28", "close": 5.52, "volume": 900331.0}, {"date": "2019-01-29", "close": 5.44, "volume": 587136.0}, {"date": "2019-01-30", "close": 5.72, "volume": 588750.0}, {"date": "2019-01-31", "close": 5.51, "volume": 1355768.0}, {"date": "2019-02-01", "close": 5.41, "volume": 991355.0}, {"date": "2019-02-04", "close": 5.8, "volume": 656117.0}, {"date": "2019-02-05", "close": 5.9, "volume": 611912.0}, {"date": "2019-02-06", "close": 6.15, "volume": 741887.0}, {"date": "2019-02-07", "close": 6.09, "volume": 1006864.0}, {"date": "2019-02-08", "close": 6.2, "volume": 761105.0}, {"date": "2019-02-11", "close": 6.48, "volume": 632890.0}, {"date": "2019-02-12", "close": 6.64, "volume": 776422.0}, {"date": "2019-02-13", "close": 6.45, "volume": 769655.0}, {"date": "2019-02-14", "close": 6.47, "volume": 534305.0}, {"date": "2019-02-15", "close": 6.65, "volume": 886693.0}, {"date": "2019-02-19", "close": 6.55, "volume": 659005.0}, {"date": "2019-02-20", "close": 6.55, "volume": 664502.0}, {"date": "2019-02-21", "close": 6.49, "volume": 332488.0}, {"date": "2019-02-22", "close": 7.32, "volume": 1554597.0}, {"date": "2019-02-25", "close": 7.46, "volume": 1178388.0}, {"date": "2019-02-26", "close": 7.14, "volume": 1985465.0}, {"date": "2019-02-27", "close": 7.41, "volume": 675538.0}, {"date": "2019-02-28", "close": 7.28, "volume": 985834.0}, {"date": "2019-03-01", "close": 7.68, "volume": 1400502.0}, {"date": "2019-03-04", "close": 7.44, "volume": 671332.0}, {"date": "2019-03-05", "close": 7.38, "volume": 444265.0}, {"date": "2019-03-06", "close": 7.19, "volume": 835919.0}, {"date": "2019-03-07", "close": 7.19, "volume": 371992.0}, {"date": "2019-03-08", "close": 7.03, "volume": 623079.0}, {"date": "2019-03-11", "close": 7.34, "volume": 587565.0}, {"date": "2019-03-12", "close": 8.1, "volume": 9256725.0}, {"date": "2019-03-13", "close": 7.97, "volume": 1741414.0}, {"date": "2019-03-14", "close": 7.96, "volume": 1109640.0}, {"date": "2019-03-15", "close": 8.17, "volume": 2452060.0}, {"date": "2019-03-18", "close": 8.17, "volume": 1797135.0}, {"date": "2019-03-19", "close": 8.1, "volume": 2209099.0}, {"date": "2019-03-20", "close": 8.62, "volume": 1886128.0}, {"date": "2019-03-21", "close": 8.7, "volume": 1327084.0}, {"date": "2019-03-22", "close": 8.39, "volume": 1238508.0}, {"date": "2019-03-25", "close": 8.63, "volume": 820669.0}, {"date": "2019-03-26", "close": 8.73, "volume": 849214.0}, {"date": "2019-03-27", "close": 8.5, "volume": 1081416.0}, {"date": "2019-03-28", "close": 8.5, "volume": 971764.0}, {"date": "2019-03-29", "close": 8.19, "volume": 1265631.0}, {"date": "2019-04-01", "close": 8.05, "volume": 1353051.0}, {"date": "2019-04-02", "close": 7.0, "volume": 2532501.0}, {"date": "2019-04-03", "close": 7.16, "volume": 1624756.0}, {"date": "2019-04-04", "close": 6.97, "volume": 1578571.0}, {"date": "2019-04-05", "close": 7.13, "volume": 1667124.0}, {"date": "2019-04-08", "close": 7.6, "volume": 1197739.0}, {"date": "2019-04-09", "close": 7.46, "volume": 1430899.0}, {"date": "2019-04-10", "close": 7.7, "volume": 1049419.0}, {"date": "2019-04-11", "close": 7.57, "volume": 1212478.0}, {"date": "2019-04-12", "close": 7.21, "volume": 1495965.0}, {"date": "2019-04-15", "close": 7.02, "volume": 915329.0}, {"date": "2019-04-16", "close": 7.13, "volume": 895791.0}, {"date": "2019-04-17", "close": 6.92, "volume": 1567930.0}, {"date": "2019-04-18", "close": 6.71, "volume": 1634072.0}, {"date": "2019-04-22", "close": 6.55, "volume": 1462102.0}, {"date": "2019-04-23", "close": 6.67, "volume": 1558910.0}, {"date": "2019-04-24", "close": 6.42, "volume": 891384.0}, {"date": "2019-04-25", "close": 6.46, "volume": 823581.0}, {"date": "2019-04-26", "close": 6.37, "volume": 580271.0}, {"date": "2019-04-29", "close": 6.31, "volume": 781279.0}, {"date": "2019-04-30", "close": 6.04, "volume": 1074112.0}, {"date": "2019-05-01", "close": 6.05, "volume": 1514760.0}, {"date": "2019-05-02", "close": 6.21, "volume": 1144411.0}, {"date": "2019-05-03", "close": 6.27, "volume": 785330.0}, {"date": "2019-05-06", "close": 6.48, "volume": 756928.0}, {"date": "2019-05-07", "close": 6.07, "volume": 1087046.0}, {"date": "2019-05-08", "close": 5.89, "volume": 1301872.0}, {"date": "2019-05-09", "close": 5.92, "volume": 860051.0}, {"date": "2019-05-10", "close": 5.98, "volume": 2302377.0}, {"date": "2019-05-13", "close": 5.86, "volume": 1211230.0}, {"date": "2019-05-14", "close": 5.85, "volume": 1056223.0}, {"date": "2019-05-15", "close": 5.79, "volume": 752508.0}, {"date": "2019-05-16", "close": 5.62, "volume": 687875.0}, {"date": "2019-05-17", "close": 5.5, "volume": 864697.0}, {"date": "2019-05-20", "close": 5.4, "volume": 811135.0}, {"date": "2019-05-21", "close": 5.6, "volume": 1022638.0}, {"date": "2019-05-22", "close": 5.57, "volume": 681409.0}, {"date": "2019-05-23", "close": 5.26, "volume": 1185990.0}, {"date": "2019-05-24", "close": 5.24, "volume": 513512.0}, {"date": "2019-05-28", "close": 5.05, "volume": 755110.0}, {"date": "2019-05-29", "close": 4.98, "volume": 953532.0}, {"date": "2019-05-30", "close": 4.82, "volume": 852903.0}, {"date": "2019-05-31", "close": 4.45, "volume": 1492818.0}, {"date": "2019-06-03", "close": 4.49, "volume": 1157582.0}, {"date": "2019-06-04", "close": 4.71, "volume": 2297997.0}, {"date": "2019-06-05", "close": 4.35, "volume": 1388019.0}, {"date": "2019-06-06", "close": 4.23, "volume": 1061413.0}, {"date": "2019-06-07", "close": 4.31, "volume": 701351.0}, {"date": "2019-06-10", "close": 4.3, "volume": 754824.0}, {"date": "2019-06-11", "close": 4.16, "volume": 665771.0}, {"date": "2019-06-12", "close": 4.24, "volume": 509240.0}, {"date": "2019-06-13", "close": 4.28, "volume": 615043.0}, {"date": "2019-06-14", "close": 4.1, "volume": 732266.0}, {"date": "2019-06-17", "close": 4.43, "volume": 1038468.0}, {"date": "2019-06-18", "close": 4.57, "volume": 1314580.0}, {"date": "2019-06-19", "close": 4.51, "volume": 625308.0}, {"date": "2019-06-20", "close": 4.46, "volume": 771415.0}, {"date": "2019-06-21", "close": 4.42, "volume": 3805139.0}, {"date": "2019-06-24", "close": 4.26, "volume": 1272519.0}, {"date": "2019-06-25", "close": 4.43, "volume": 921171.0}, {"date": "2019-06-26", "close": 4.37, "volume": 1032328.0}, {"date": "2019-06-27", "close": 4.63, "volume": 962905.0}, {"date": "2019-06-28", "close": 4.84, "volume": 7308094.0}, {"date": "2019-07-01", "close": 4.62, "volume": 1157537.0}, {"date": "2019-07-02", "close": 4.55, "volume": 952242.0}, {"date": "2019-07-03", "close": 4.51, "volume": 491651.0}, {"date": "2019-07-05", "close": 4.38, "volume": 674306.0}, {"date": "2019-07-08", "close": 4.11, "volume": 1327163.0}, {"date": "2019-07-09", "close": 4.28, "volume": 694731.0}, {"date": "2019-07-10", "close": 4.28, "volume": 749878.0}, {"date": "2019-07-11", "close": 4.22, "volume": 760411.0}, {"date": "2019-07-12", "close": 4.21, "volume": 818098.0}, {"date": "2019-07-15", "close": 4.27, "volume": 521555.0}, {"date": "2019-07-16", "close": 4.05, "volume": 791834.0}, {"date": "2019-07-17", "close": 3.92, "volume": 1014186.0}, {"date": "2019-07-18", "close": 3.84, "volume": 954182.0}, {"date": "2019-07-19", "close": 3.88, "volume": 715935.0}, {"date": "2019-07-22", "close": 3.78, "volume": 628565.0}, {"date": "2019-07-23", "close": 4.0, "volume": 693192.0}, {"date": "2019-07-24", "close": 4.06, "volume": 748390.0}, {"date": "2019-07-25", "close": 3.88, "volume": 734251.0}, {"date": "2019-07-26", "close": 3.89, "volume": 575623.0}, {"date": "2019-07-29", "close": 4.02, "volume": 486754.0}, {"date": "2019-07-30", "close": 4.31, "volume": 873609.0}, {"date": "2019-07-31", "close": 4.19, "volume": 858041.0}, {"date": "2019-08-01", "close": 4.14, "volume": 878600.0}, {"date": "2019-08-02", "close": 3.81, "volume": 1067638.0}, {"date": "2019-08-05", "close": 3.55, "volume": 1532169.0}, {"date": "2019-08-06", "close": 3.7, "volume": 878549.0}, {"date": "2019-08-07", "close": 3.66, "volume": 601381.0}, {"date": "2019-08-08", "close": 4.17, "volume": 1143610.0}, {"date": "2019-08-09", "close": 4.41, "volume": 930665.0}, {"date": "2019-08-12", "close": 4.39, "volume": 1141253.0}, {"date": "2019-08-13", "close": 4.48, "volume": 764648.0}, {"date": "2019-08-14", "close": 4.43, "volume": 1068356.0}, {"date": "2019-08-15", "close": 4.3, "volume": 721175.0}, {"date": "2019-08-16", "close": 4.7, "volume": 888516.0}, {"date": "2019-08-19", "close": 4.83, "volume": 1102139.0}, {"date": "2019-08-20", "close": 4.49, "volume": 760378.0}, {"date": "2019-08-21", "close": 4.43, "volume": 504790.0}, {"date": "2019-08-22", "close": 4.26, "volume": 592982.0}, {"date": "2019-08-23", "close": 4.05, "volume": 854797.0}, {"date": "2019-08-26", "close": 4.19, "volume": 689470.0}, {"date": "2019-08-27", "close": 4.12, "volume": 738910.0}, {"date": "2019-08-28", "close": 4.27, "volume": 442287.0}, {"date": "2019-08-29", "close": 4.32, "volume": 560523.0}, {"date": "2019-08-30", "close": 4.13, "volume": 325749.0}, {"date": "2019-09-03", "close": 4.11, "volume": 747913.0}, {"date": "2019-09-04", "close": 3.92, "volume": 841752.0}, {"date": "2019-09-05", "close": 4.09, "volume": 698643.0}, {"date": "2019-09-06", "close": 4.07, "volume": 575668.0}, {"date": "2019-09-09", "close": 4.28, "volume": 575500.0}, {"date": "2019-09-10", "close": 5.4, "volume": 1831028.0}, {"date": "2019-09-11", "close": 5.27, "volume": 1618731.0}, {"date": "2019-09-12", "close": 5.26, "volume": 1064963.0}, {"date": "2019-09-13", "close": 5.1, "volume": 1183262.0}, {"date": "2019-09-16", "close": 4.78, "volume": 1005508.0}, {"date": "2019-09-17", "close": 4.76, "volume": 650663.0}, {"date": "2019-09-18", "close": 4.61, "volume": 716431.0}, {"date": "2019-09-19", "close": 4.52, "volume": 463231.0}, {"date": "2019-09-20", "close": 4.51, "volume": 4066455.0}, {"date": "2019-09-23", "close": 4.42, "volume": 493585.0}, {"date": "2019-09-24", "close": 4.36, "volume": 850144.0}, {"date": "2019-09-25", "close": 4.435, "volume": 614553.0}, {"date": "2019-09-26", "close": 4.24, "volume": 777420.0}, {"date": "2019-09-27", "close": 4.12, "volume": 572720.0}, {"date": "2019-09-30", "close": 3.92, "volume": 728592.0}, {"date": "2019-10-01", "close": 3.76, "volume": 861809.0}, {"date": "2019-10-02", "close": 3.83, "volume": 742288.0}, {"date": "2019-10-03", "close": 3.845, "volume": 453818.0}, {"date": "2019-10-04", "close": 3.9, "volume": 475053.0}, {"date": "2019-10-07", "close": 4.13, "volume": 726176.0}, {"date": "2019-10-08", "close": 4.115, "volume": 570743.0}, {"date": "2019-10-09", "close": 4.05, "volume": 654500.0}, {"date": "2019-10-10", "close": 4.135, "volume": 613894.0}, {"date": "2019-10-11", "close": 4.31, "volume": 669364.0}, {"date": "2019-10-14", "close": 4.145, "volume": 396240.0}, {"date": "2019-10-15", "close": 4.32, "volume": 490113.0}, {"date": "2019-10-16", "close": 4.365, "volume": 402782.0}, {"date": "2019-10-17", "close": 4.3, "volume": 510442.0}, {"date": "2019-10-18", "close": 4.16, "volume": 486087.0}, {"date": "2019-10-21", "close": 4.15, "volume": 790362.0}, {"date": "2019-10-22", "close": 4.26, "volume": 722255.0}, {"date": "2019-10-23", "close": 4.14, "volume": 543062.0}, {"date": "2019-10-24", "close": 3.87, "volume": 632373.0}, {"date": "2019-10-25", "close": 4.02, "volume": 700817.0}, {"date": "2019-10-28", "close": 4.02, "volume": 480782.0}, {"date": "2019-10-29", "close": 3.92, "volume": 780967.0}, {"date": "2019-10-30", "close": 3.82, "volume": 400793.0}, {"date": "2019-10-31", "close": 3.73, "volume": 437978.0}, {"date": "2019-11-01", "close": 3.82, "volume": 808733.0}, {"date": "2019-11-04", "close": 3.83, "volume": 717602.0}, {"date": "2019-11-05", "close": 3.89, "volume": 564656.0}, {"date": "2019-11-06", "close": 3.76, "volume": 418068.0}, {"date": "2019-11-07", "close": 3.7, "volume": 550987.0}, {"date": "2019-11-08", "close": 4.06, "volume": 1548741.0}, {"date": "2019-11-11", "close": 3.66, "volume": 1992178.0}, {"date": "2019-11-12", "close": 3.33, "volume": 1956276.0}, {"date": "2019-11-13", "close": 3.31, "volume": 1929413.0}, {"date": "2019-11-14", "close": 3.22, "volume": 1402213.0}, {"date": "2019-11-15", "close": 3.36, "volume": 1707750.0}, {"date": "2019-11-18", "close": 3.16, "volume": 1370556.0}, {"date": "2019-11-19", "close": 3.18, "volume": 1305743.0}, {"date": "2019-11-20", "close": 3.34, "volume": 2595496.0}, {"date": "2019-11-21", "close": 3.46, "volume": 2994893.0}, {"date": "2019-11-22", "close": 4.21, "volume": 4043030.0}, {"date": "2019-11-25", "close": 4.87, "volume": 3037957.0}, {"date": "2019-11-26", "close": 4.97, "volume": 2533966.0}, {"date": "2019-11-27", "close": 5.55, "volume": 2523763.0}, {"date": "2019-11-29", "close": 6.29, "volume": 3819113.0}, {"date": "2019-12-02", "close": 5.32, "volume": 3508814.0}, {"date": "2019-12-03", "close": 6.07, "volume": 2598065.0}, {"date": "2019-12-04", "close": 6.0, "volume": 1584794.0}, {"date": "2019-12-05", "close": 6.06, "volume": 1556091.0}, {"date": "2019-12-06", "close": 5.91, "volume": 1372658.0}, {"date": "2019-12-09", "close": 5.94, "volume": 830451.0}, {"date": "2019-12-10", "close": 6.41, "volume": 1860627.0}, {"date": "2019-12-11", "close": 6.28, "volume": 1227443.0}, {"date": "2019-12-12", "close": 6.35, "volume": 856645.0}, {"date": "2019-12-13", "close": 6.39, "volume": 1309348.0}, {"date": "2019-12-16", "close": 6.52, "volume": 1363137.0}, {"date": "2019-12-17", "close": 6.5, "volume": 1471779.0}, {"date": "2019-12-18", "close": 6.24, "volume": 1203993.0}, {"date": "2019-12-19", "close": 6.23, "volume": 852432.0}, {"date": "2019-12-20", "close": 6.18, "volume": 1538575.0}, {"date": "2019-12-23", "close": 6.61, "volume": 1222559.0}, {"date": "2019-12-24", "close": 6.73, "volume": 865338.0}, {"date": "2019-12-26", "close": 6.73, "volume": 925706.0}, {"date": "2019-12-27", "close": 6.52, "volume": 870812.0}, {"date": "2019-12-30", "close": 6.58, "volume": 1385513.0}, {"date": "2019-12-31", "close": 6.32, "volume": 1003051.0}, {"date": "2020-01-02", "close": 6.34, "volume": 878151.0}, {"date": "2020-01-03", "close": 6.4, "volume": 837723.0}, {"date": "2020-01-06", "close": 6.62, "volume": 825895.0}, {"date": "2020-01-07", "close": 6.82, "volume": 917789.0}, {"date": "2020-01-08", "close": 7.15, "volume": 1688851.0}, {"date": "2020-01-09", "close": 7.03, "volume": 990527.0}, {"date": "2020-01-10", "close": 7.02, "volume": 987819.0}, {"date": "2020-01-13", "close": 6.74, "volume": 934251.0}, {"date": "2020-01-14", "close": 6.9, "volume": 924295.0}, {"date": "2020-01-15", "close": 7.48, "volume": 5211173.0}, {"date": "2020-01-16", "close": 7.78, "volume": 1739349.0}, {"date": "2020-01-17", "close": 8.03, "volume": 1766155.0}, {"date": "2020-01-21", "close": 7.93, "volume": 1548424.0}, {"date": "2020-01-22", "close": 8.32, "volume": 2892398.0}, {"date": "2020-01-23", "close": 8.57, "volume": 1070330.0}, {"date": "2020-01-24", "close": 7.93, "volume": 1467359.0}, {"date": "2020-01-27", "close": 7.81, "volume": 961922.0}, {"date": "2020-01-28", "close": 7.83, "volume": 1044904.0}, {"date": "2020-01-29", "close": 7.73, "volume": 772848.0}, {"date": "2020-01-30", "close": 7.53, "volume": 850851.0}, {"date": "2020-01-31", "close": 7.22, "volume": 1461554.0}, {"date": "2020-02-03", "close": 7.875, "volume": 1151247.0}, {"date": "2020-02-04", "close": 8.12, "volume": 1999963.0}, {"date": "2020-02-05", "close": 8.23, "volume": 1326819.0}, {"date": "2020-02-06", "close": 8.45, "volume": 1456887.0}, {"date": "2020-02-07", "close": 8.54, "volume": 970203.0}, {"date": "2020-02-10", "close": 9.0, "volume": 1422459.0}, {"date": "2020-02-11", "close": 9.07, "volume": 1202781.0}, {"date": "2020-02-12", "close": 8.86, "volume": 1191031.0}, {"date": "2020-02-13", "close": 9.0, "volume": 988746.0}, {"date": "2020-02-14", "close": 8.75, "volume": 1082441.0}, {"date": "2020-02-18", "close": 9.19, "volume": 1593896.0}, {"date": "2020-02-19", "close": 9.69, "volume": 2104404.0}, {"date": "2020-02-20", "close": 10.24, "volume": 2294725.0}, {"date": "2020-02-21", "close": 10.15, "volume": 1724803.0}, {"date": "2020-02-24", "close": 9.99, "volume": 1070720.0}, {"date": "2020-02-25", "close": 8.9, "volume": 1506040.0}, {"date": "2020-02-26", "close": 8.83, "volume": 1249876.0}, {"date": "2020-02-27", "close": 8.3, "volume": 2113830.0}, {"date": "2020-02-28", "close": 8.87, "volume": 2211255.0}, {"date": "2020-03-02", "close": 9.07, "volume": 1941531.0}, {"date": "2020-03-03", "close": 8.94, "volume": 2246660.0}, {"date": "2020-03-04", "close": 9.49, "volume": 1495934.0}, {"date": "2020-03-05", "close": 9.38, "volume": 1492966.0}, {"date": "2020-03-06", "close": 9.06, "volume": 1462763.0}, {"date": "2020-03-09", "close": 8.05, "volume": 1686243.0}, {"date": "2020-03-10", "close": 7.43, "volume": 2618256.0}, {"date": "2020-03-11", "close": 6.94, "volume": 1905036.0}, {"date": "2020-03-12", "close": 6.07, "volume": 2561699.0}, {"date": "2020-03-13", "close": 5.88, "volume": 2069071.0}, {"date": "2020-03-16", "close": 5.03, "volume": 1394185.0}, {"date": "2020-03-17", "close": 5.08, "volume": 1606884.0}, {"date": "2020-03-18", "close": 4.1, "volume": 1939193.0}, {"date": "2020-03-19", "close": 5.53, "volume": 1779537.0}, {"date": "2020-03-20", "close": 5.84, "volume": 1657317.0}, {"date": "2020-03-23", "close": 6.23, "volume": 1289611.0}, {"date": "2020-03-24", "close": 7.24, "volume": 1505353.0}, {"date": "2020-03-25", "close": 7.65, "volume": 1534313.0}, {"date": "2020-03-26", "close": 7.52, "volume": 1592074.0}, {"date": "2020-03-27", "close": 7.05, "volume": 1594733.0}, {"date": "2020-03-30", "close": 7.96, "volume": 1211810.0}, {"date": "2020-03-31", "close": 7.58, "volume": 1878094.0}, {"date": "2020-04-01", "close": 6.67, "volume": 1166526.0}, {"date": "2020-04-02", "close": 7.07, "volume": 897082.0}, {"date": "2020-04-03", "close": 6.73, "volume": 812076.0}, {"date": "2020-04-06", "close": 7.09, "volume": 896264.0}, {"date": "2020-04-07", "close": 6.7, "volume": 1088955.0}, {"date": "2020-04-08", "close": 6.95, "volume": 1027708.0}, {"date": "2020-04-09", "close": 7.0, "volume": 871433.0}, {"date": "2020-04-13", "close": 6.9, "volume": 774450.0}, {"date": "2020-04-14", "close": 7.46, "volume": 1385844.0}, {"date": "2020-04-15", "close": 7.27, "volume": 867179.0}, {"date": "2020-04-16", "close": 7.05, "volume": 760535.0}, {"date": "2020-04-17", "close": 7.46, "volume": 1034709.0}, {"date": "2020-04-20", "close": 7.46, "volume": 965118.0}, {"date": "2020-04-21", "close": 7.1, "volume": 840729.0}, {"date": "2020-04-22", "close": 7.52, "volume": 726088.0}, {"date": "2020-04-23", "close": 7.31, "volume": 629104.0}, {"date": "2020-04-24", "close": 7.71, "volume": 574456.0}, {"date": "2020-04-27", "close": 7.84, "volume": 752811.0}, {"date": "2020-04-28", "close": 8.04, "volume": 883778.0}, {"date": "2020-04-29", "close": 8.6, "volume": 1070806.0}, {"date": "2020-04-30", "close": 8.1, "volume": 760386.0}, {"date": "2020-05-01", "close": 7.98, "volume": 966661.0}, {"date": "2020-05-04", "close": 8.66, "volume": 1498505.0}, {"date": "2020-05-05", "close": 11.95, "volume": 16249480.0}, {"date": "2020-05-06", "close": 11.64, "volume": 2844901.0}, {"date": "2020-05-07", "close": 11.68, "volume": 1388476.0}, {"date": "2020-05-08", "close": 11.98, "volume": 2062490.0}, {"date": "2020-05-11", "close": 12.85, "volume": 2700255.0}, {"date": "2020-05-12", "close": 11.565, "volume": 6806102.0}, {"date": "2020-05-13", "close": 11.81, "volume": 2487298.0}, {"date": "2020-05-14", "close": 12.12, "volume": 1906393.0}, {"date": "2020-05-15", "close": 12.42, "volume": 1562173.0}, {"date": "2020-05-18", "close": 12.1, "volume": 1696726.0}, {"date": "2020-05-19", "close": 11.89, "volume": 1132813.0}, {"date": "2020-05-20", "close": 12.64, "volume": 1289553.0}, {"date": "2020-05-21", "close": 12.425, "volume": 806827.0}, {"date": "2020-05-22", "close": 12.16, "volume": 689562.0}, {"date": "2020-05-26", "close": 12.15, "volume": 990648.0}, {"date": "2020-05-27", "close": 12.3, "volume": 1353070.0}, {"date": "2020-05-28", "close": 11.51, "volume": 1184995.0}, {"date": "2020-05-29", "close": 11.64, "volume": 2474268.0}, {"date": "2020-06-01", "close": 11.17, "volume": 1151501.0}, {"date": "2020-06-02", "close": 11.31, "volume": 1366145.0}, {"date": "2020-06-03", "close": 11.885, "volume": 1863025.0}, {"date": "2020-06-04", "close": 12.18, "volume": 1894646.0}, {"date": "2020-06-05", "close": 11.955, "volume": 1200699.0}, {"date": "2020-06-08", "close": 11.82, "volume": 843011.0}, {"date": "2020-06-09", "close": 11.84, "volume": 1054847.0}, {"date": "2020-06-10", "close": 11.43, "volume": 842843.0}, {"date": "2020-06-11", "close": 10.53, "volume": 1237900.0}, {"date": "2020-06-12", "close": 11.19, "volume": 1402030.0}, {"date": "2020-06-15", "close": 12.13, "volume": 1389647.0}, {"date": "2020-06-16", "close": 12.3, "volume": 1058317.0}, {"date": "2020-06-17", "close": 12.19, "volume": 868904.0}, {"date": "2020-06-18", "close": 12.61, "volume": 1128077.0}, {"date": "2020-06-19", "close": 11.83, "volume": 4364348.0}, {"date": "2020-06-22", "close": 12.55, "volume": 1383366.0}, {"date": "2020-06-23", "close": 12.54, "volume": 1447268.0}, {"date": "2020-06-24", "close": 12.31, "volume": 1315407.0}, {"date": "2020-06-25", "close": 12.55, "volume": 2199760.0}, {"date": "2020-06-26", "close": 11.68, "volume": 5722048.0}, {"date": "2020-06-29", "close": 12.7, "volume": 1870429.0}, {"date": "2020-06-30", "close": 13.58, "volume": 2480919.0}, {"date": "2020-07-01", "close": 12.9, "volume": 3055373.0}, {"date": "2020-07-02", "close": 13.08, "volume": 1275772.0}, {"date": "2020-07-06", "close": 13.065, "volume": 1094458.0}, {"date": "2020-07-07", "close": 13.03, "volume": 1787815.0}, {"date": "2020-07-08", "close": 13.03, "volume": 1103816.0}, {"date": "2020-07-09", "close": 12.495, "volume": 935877.0}, {"date": "2020-07-10", "close": 11.98, "volume": 863831.0}, {"date": "2020-07-13", "close": 11.83, "volume": 1182620.0}, {"date": "2020-07-14", "close": 11.91, "volume": 925211.0}, {"date": "2020-07-15", "close": 12.35, "volume": 818553.0}, {"date": "2020-07-16", "close": 12.28, "volume": 641739.0}, {"date": "2020-07-17", "close": 12.36, "volume": 936067.0}, {"date": "2020-07-20", "close": 12.88, "volume": 1067368.0}, {"date": "2020-07-21", "close": 12.44, "volume": 939570.0}, {"date": "2020-07-22", "close": 12.25, "volume": 475480.0}, {"date": "2020-07-23", "close": 11.98, "volume": 779485.0}, {"date": "2020-07-24", "close": 11.76, "volume": 756109.0}, {"date": "2020-07-27", "close": 12.13, "volume": 793355.0}, {"date": "2020-07-28", "close": 11.62, "volume": 972937.0}, {"date": "2020-07-29", "close": 11.76, "volume": 758988.0}, {"date": "2020-07-30", "close": 11.91, "volume": 711898.0}, {"date": "2020-07-31", "close": 11.17, "volume": 1005007.0}, {"date": "2020-08-03", "close": 11.59, "volume": 1265188.0}, {"date": "2020-08-04", "close": 10.94, "volume": 1266729.0}, {"date": "2020-08-05", "close": 11.15, "volume": 818038.0}, {"date": "2020-08-06", "close": 11.06, "volume": 726981.0}, {"date": "2020-08-07", "close": 10.98, "volume": 920970.0}, {"date": "2020-08-10", "close": 10.67, "volume": 894944.0}, {"date": "2020-08-11", "close": 10.28, "volume": 1390925.0}, {"date": "2020-08-12", "close": 10.5, "volume": 1461510.0}, {"date": "2020-08-13", "close": 10.63, "volume": 824400.0}, {"date": "2020-08-14", "close": 10.53, "volume": 570252.0}, {"date": "2020-08-17", "close": 10.66, "volume": 1159361.0}, {"date": "2020-08-18", "close": 10.64, "volume": 774822.0}, {"date": "2020-08-19", "close": 10.26, "volume": 653565.0}, {"date": "2020-08-20", "close": 10.84, "volume": 2237993.0}, {"date": "2020-08-21", "close": 9.91, "volume": 1398500.0}, {"date": "2020-08-24", "close": 9.68, "volume": 823162.0}, {"date": "2020-08-25", "close": 10.17, "volume": 1582281.0}, {"date": "2020-08-26", "close": 10.14, "volume": 792058.0}, {"date": "2020-08-27", "close": 10.18, "volume": 692211.0}, {"date": "2020-08-28", "close": 10.28, "volume": 610971.0}, {"date": "2020-08-31", "close": 10.41, "volume": 1205333.0}, {"date": "2020-09-01", "close": 9.95, "volume": 1364155.0}, {"date": "2020-09-02", "close": 10.0, "volume": 1991498.0}, {"date": "2020-09-03", "close": 2.65, "volume": 81420240.0}, {"date": "2020-09-04", "close": 2.72, "volume": 33632750.0}, {"date": "2020-09-08", "close": 2.6, "volume": 10684310.0}, {"date": "2020-09-09", "close": 2.65, "volume": 8096998.0}, {"date": "2020-09-10", "close": 2.6, "volume": 8428637.0}, {"date": "2020-09-11", "close": 2.53, "volume": 5351710.0}, {"date": "2020-09-14", "close": 2.7, "volume": 5993083.0}, {"date": "2020-09-15", "close": 2.64, "volume": 3932759.0}, {"date": "2020-09-16", "close": 2.67, "volume": 3982511.0}, {"date": "2020-09-17", "close": 2.95, "volume": 11641160.0}, {"date": "2020-09-18", "close": 2.8, "volume": 30763750.0}, {"date": "2020-09-21", "close": 2.82, "volume": 12085460.0}, {"date": "2020-09-22", "close": 2.79, "volume": 6178096.0}, {"date": "2020-09-23", "close": 2.54, "volume": 10240680.0}, {"date": "2020-09-24", "close": 2.46, "volume": 5772440.0}, {"date": "2020-09-25", "close": 2.48, "volume": 6471046.0}, {"date": "2020-09-28", "close": 2.44, "volume": 4211723.0}, {"date": "2020-09-29", "close": 2.39, "volume": 3513318.0}, {"date": "2020-09-30", "close": 2.51, "volume": 6155770.0}, {"date": "2020-10-01", "close": 2.52, "volume": 4735223.0}, {"date": "2020-10-02", "close": 2.47, "volume": 3292310.0}, {"date": "2020-10-05", "close": 2.69, "volume": 6584774.0}, {"date": "2020-10-06", "close": 2.7, "volume": 3980256.0}, {"date": "2020-10-07", "close": 2.82, "volume": 3760587.0}, {"date": "2020-10-08", "close": 2.95, "volume": 6064986.0}, {"date": "2020-10-09", "close": 3.11, "volume": 6978356.0}, {"date": "2020-10-12", "close": 3.32, "volume": 15228320.0}, {"date": "2020-10-13", "close": 3.55, "volume": 9709136.0}, {"date": "2020-10-14", "close": 3.58, "volume": 9539314.0}, {"date": "2020-10-15", "close": 3.655, "volume": 6841962.0}, {"date": "2020-10-16", "close": 3.78, "volume": 7462562.0}, {"date": "2020-10-19", "close": 3.7, "volume": 6812004.0}, {"date": "2020-10-20", "close": 3.58, "volume": 8879773.0}, {"date": "2020-10-21", "close": 3.295, "volume": 4474912.0}, {"date": "2020-10-22", "close": 3.28, "volume": 10403620.0}, {"date": "2020-10-23", "close": 3.18, "volume": 21621520.0}, {"date": "2020-10-26", "close": 2.84, "volume": 10662600.0}, {"date": "2020-10-27", "close": 2.42, "volume": 23373390.0}, {"date": "2020-10-28", "close": 2.34, "volume": 10135020.0}, {"date": "2020-10-29", "close": 2.27, "volume": 6955492.0}, {"date": "2020-10-30", "close": 2.22, "volume": 7408356.0}, {"date": "2020-11-02", "close": 2.31, "volume": 5893017.0}, {"date": "2020-11-03", "close": 2.42, "volume": 5442701.0}, {"date": "2020-11-04", "close": 2.57, "volume": 8076263.0}, {"date": "2020-11-05", "close": 2.49, "volume": 8657482.0}, {"date": "2020-11-06", "close": 2.38, "volume": 4686288.0}, {"date": "2020-11-09", "close": 2.45, "volume": 6726718.0}, {"date": "2020-11-10", "close": 2.59, "volume": 4914836.0}, {"date": "2020-11-11", "close": 2.57, "volume": 3145214.0}, {"date": "2020-11-12", "close": 2.47, "volume": 3987141.0}, {"date": "2020-11-13", "close": 2.54, "volume": 3241663.0}, {"date": "2020-11-16", "close": 2.6, "volume": 3487557.0}, {"date": "2020-11-17", "close": 2.73, "volume": 5511687.0}, {"date": "2020-11-18", "close": 2.73, "volume": 4662082.0}, {"date": "2020-11-19", "close": 2.91, "volume": 4702719.0}, {"date": "2020-11-20", "close": 2.88, "volume": 4523895.0}, {"date": "2020-11-23", "close": 3.07, "volume": 8064554.0}, {"date": "2020-11-24", "close": 3.08, "volume": 4954820.0}, {"date": "2020-11-25", "close": 3.3, "volume": 3786902.0}, {"date": "2020-11-27", "close": 3.39, "volume": 2472120.0}, {"date": "2020-11-30", "close": 3.31, "volume": 4089901.0}, {"date": "2020-12-01", "close": 3.11, "volume": 5066813.0}, {"date": "2020-12-02", "close": 3.11, "volume": 4162559.0}, {"date": "2020-12-03", "close": 3.06, "volume": 3656507.0}, {"date": "2020-12-04", "close": 3.08, "volume": 3253659.0}, {"date": "2020-12-07", "close": 3.04, "volume": 3894799.0}, {"date": "2020-12-08", "close": 3.06, "volume": 3812264.0}, {"date": "2020-12-09", "close": 2.815, "volume": 8480911.0}, {"date": "2020-12-10", "close": 2.95, "volume": 8546465.0}, {"date": "2020-12-11", "close": 2.87, "volume": 5789870.0}, {"date": "2020-12-14", "close": 3.18, "volume": 10301670.0}, {"date": "2020-12-15", "close": 3.08, "volume": 4832129.0}, {"date": "2020-12-16", "close": 3.04, "volume": 3026285.0}, {"date": "2020-12-17", "close": 3.11, "volume": 4093669.0}, {"date": "2020-12-18", "close": 3.0, "volume": 15076640.0}, {"date": "2020-12-21", "close": 3.05, "volume": 6500744.0}, {"date": "2020-12-22", "close": 3.01, "volume": 4374293.0}, {"date": "2020-12-23", "close": 2.98, "volume": 3283053.0}, {"date": "2020-12-24", "close": 2.92, "volume": 2189003.0}, {"date": "2020-12-28", "close": 2.81, "volume": 6029638.0}, {"date": "2020-12-29", "close": 2.72, "volume": 5393277.0}, {"date": "2020-12-30", "close": 2.99, "volume": 5638769.0}, {"date": "2020-12-31", "close": 2.8, "volume": 4890516.0}, {"date": "2021-01-04", "close": 2.925, "volume": 5299896.0}, {"date": "2021-01-05", "close": 2.93, "volume": 3254519.0}, {"date": "2021-01-06", "close": 2.99, "volume": 5228772.0}, {"date": "2021-01-07", "close": 3.07, "volume": 4970177.0}, {"date": "2021-01-08", "close": 3.1, "volume": 4156158.0}, {"date": "2021-01-11", "close": 3.04, "volume": 3986686.0}, {"date": "2021-01-12", "close": 3.05, "volume": 3971469.0}, {"date": "2021-01-13", "close": 3.11, "volume": 16840610.0}, {"date": "2021-01-14", "close": 3.17, "volume": 5268494.0}, {"date": "2021-01-15", "close": 3.05, "volume": 4215602.0}, {"date": "2021-01-19", "close": 3.14, "volume": 6017520.0}, {"date": "2021-01-20", "close": 3.17, "volume": 9859057.0}, {"date": "2021-01-21", "close": 3.15, "volume": 6312635.0}, {"date": "2021-01-22", "close": 3.36, "volume": 6565382.0}, {"date": "2021-01-25", "close": 3.71, "volume": 11988060.0}, {"date": "2021-01-26", "close": 3.76, "volume": 7869317.0}, {"date": "2021-01-27", "close": 3.49, "volume": 8272734.0}, {"date": "2021-01-28", "close": 3.425, "volume": 8029545.0}, {"date": "2021-01-29", "close": 3.24, "volume": 7548476.0}, {"date": "2021-02-01", "close": 3.405, "volume": 6311248.0}, {"date": "2021-02-02", "close": 3.5, "volume": 7555915.0}, {"date": "2021-02-03", "close": 3.94, "volume": 9989590.0}, {"date": "2021-02-04", "close": 3.87, "volume": 12861720.0}, {"date": "2021-02-05", "close": 4.51, "volume": 10503410.0}, {"date": "2021-02-08", "close": 5.06, "volume": 14694180.0}, {"date": "2021-02-09", "close": 4.85, "volume": 8651597.0}, {"date": "2021-02-10", "close": 4.62, "volume": 9388383.0}, {"date": "2021-02-11", "close": 4.77, "volume": 6251466.0}, {"date": "2021-02-12", "close": 4.61, "volume": 4149084.0}, {"date": "2021-02-16", "close": 4.87, "volume": 8502209.0}, {"date": "2021-02-17", "close": 4.605, "volume": 6636746.0}, {"date": "2021-02-18", "close": 4.31, "volume": 8652271.0}, {"date": "2021-02-19", "close": 4.44, "volume": 3929017.0}, {"date": "2021-02-22", "close": 4.11, "volume": 5863840.0}, {"date": "2021-02-23", "close": 4.13, "volume": 10572380.0}, {"date": "2021-02-24", "close": 4.28, "volume": 4708613.0}, {"date": "2021-02-25", "close": 3.47, "volume": 15225370.0}, {"date": "2021-02-26", "close": 3.46, "volume": 7347153.0}, {"date": "2021-03-01", "close": 3.365, "volume": 5262973.0}, {"date": "2021-03-02", "close": 3.53, "volume": 8458132.0}, {"date": "2021-03-03", "close": 3.37, "volume": 4915385.0}, {"date": "2021-03-04", "close": 3.32, "volume": 6964608.0}, {"date": "2021-03-05", "close": 3.405, "volume": 6659490.0}, {"date": "2021-03-08", "close": 3.33, "volume": 5687749.0}, {"date": "2021-03-09", "close": 3.6, "volume": 4507825.0}, {"date": "2021-03-10", "close": 3.52, "volume": 3895717.0}, {"date": "2021-03-11", "close": 3.72, "volume": 4018374.0}, {"date": "2021-03-12", "close": 3.61, "volume": 3436420.0}, {"date": "2021-03-15", "close": 3.6, "volume": 2861433.0}, {"date": "2021-03-16", "close": 3.48, "volume": 4585101.0}, {"date": "2021-03-17", "close": 3.54, "volume": 3587115.0}, {"date": "2021-03-18", "close": 3.33, "volume": 4352175.0}, {"date": "2021-03-19", "close": 3.51, "volume": 15992980.0}, {"date": "2021-03-22", "close": 3.5, "volume": 2512297.0}, {"date": "2021-03-23", "close": 3.22, "volume": 4872876.0}, {"date": "2021-03-24", "close": 3.06, "volume": 5070877.0}, {"date": "2021-03-25", "close": 3.24, "volume": 5898733.0}, {"date": "2021-03-26", "close": 3.16, "volume": 3321985.0}, {"date": "2021-03-29", "close": 3.1, "volume": 2768119.0}, {"date": "2021-03-30", "close": 3.095, "volume": 2313216.0}, {"date": "2021-03-31", "close": 3.385, "volume": 5523904.0}, {"date": "2021-04-01", "close": 3.33, "volume": 3375367.0}, {"date": "2021-04-05", "close": 3.31, "volume": 2714048.0}, {"date": "2021-04-06", "close": 3.22, "volume": 3261439.0}, {"date": "2021-04-07", "close": 3.17, "volume": 6659529.0}, {"date": "2021-04-08", "close": 3.16, "volume": 3063599.0}, {"date": "2021-04-09", "close": 3.06, "volume": 2992978.0}, {"date": "2021-04-12", "close": 2.98, "volume": 4638937.0}, {"date": "2021-04-13", "close": 3.03, "volume": 3452544.0}, {"date": "2021-04-14", "close": 3.115, "volume": 3052391.0}, {"date": "2021-04-15", "close": 3.06, "volume": 2726410.0}, {"date": "2021-04-16", "close": 2.96, "volume": 4008084.0}, {"date": "2021-04-19", "close": 2.85, "volume": 3022121.0}, {"date": "2021-04-20", "close": 2.83, "volume": 3846556.0}, {"date": "2021-04-21", "close": 2.97, "volume": 2579305.0}, {"date": "2021-04-22", "close": 3.08, "volume": 3634032.0}, {"date": "2021-04-23", "close": 3.07, "volume": 1905941.0}, {"date": "2021-04-26", "close": 3.18, "volume": 2408284.0}, {"date": "2021-04-27", "close": 3.17, "volume": 1952010.0}, {"date": "2021-04-28", "close": 3.2, "volume": 2426382.0}, {"date": "2021-04-29", "close": 3.25, "volume": 3814583.0}, {"date": "2021-04-30", "close": 3.19, "volume": 2761219.0}, {"date": "2021-05-03", "close": 3.18, "volume": 2253056.0}, {"date": "2021-05-04", "close": 2.96, "volume": 5361782.0}, {"date": "2021-05-05", "close": 3.05, "volume": 2986459.0}, {"date": "2021-05-06", "close": 3.01, "volume": 3747068.0}, {"date": "2021-05-07", "close": 3.12, "volume": 2759748.0}, {"date": "2021-05-10", "close": 2.9, "volume": 4113514.0}, {"date": "2021-05-11", "close": 3.2, "volume": 4674586.0}, {"date": "2021-05-12", "close": 3.29, "volume": 3078486.0}, {"date": "2021-05-13", "close": 3.33, "volume": 3142117.0}, {"date": "2021-05-14", "close": 3.45, "volume": 3500189.0}, {"date": "2021-05-17", "close": 3.41, "volume": 1874537.0}, {"date": "2021-05-18", "close": 3.5, "volume": 2706811.0}, {"date": "2021-05-19", "close": 3.41, "volume": 2626980.0}, {"date": "2021-05-20", "close": 3.49, "volume": 1886073.0}, {"date": "2021-05-21", "close": 3.49, "volume": 2061766.0}, {"date": "2021-05-24", "close": 3.42, "volume": 1702866.0}, {"date": "2021-05-25", "close": 3.29, "volume": 2415730.0}, {"date": "2021-05-26", "close": 3.43, "volume": 2202166.0}, {"date": "2021-05-27", "close": 3.5, "volume": 2313087.0}, {"date": "2021-05-28", "close": 3.51, "volume": 2597208.0}, {"date": "2021-06-01", "close": 3.41, "volume": 9671965.0}, {"date": "2021-06-02", "close": 3.37, "volume": 5342358.0}, {"date": "2021-06-03", "close": 3.33, "volume": 2784437.0}, {"date": "2021-06-04", "close": 3.36, "volume": 2139568.0}, {"date": "2021-06-07", "close": 3.44, "volume": 5023457.0}, {"date": "2021-06-08", "close": 3.6, "volume": 4007830.0}, {"date": "2021-06-09", "close": 3.68, "volume": 3908445.0}, {"date": "2021-06-10", "close": 3.69, "volume": 1979880.0}, {"date": "2021-06-11", "close": 3.67, "volume": 1916966.0}, {"date": "2021-06-14", "close": 3.65, "volume": 3395809.0}, {"date": "2021-06-15", "close": 3.52, "volume": 5339682.0}, {"date": "2021-06-16", "close": 3.53, "volume": 2625085.0}, {"date": "2021-06-17", "close": 3.67, "volume": 2960318.0}, {"date": "2021-06-18", "close": 3.68, "volume": 8553119.0}, {"date": "2021-06-21", "close": 3.64, "volume": 2374152.0}, {"date": "2021-06-22", "close": 3.62, "volume": 1604638.0}, {"date": "2021-06-23", "close": 3.96, "volume": 10086690.0}, {"date": "2021-06-24", "close": 4.18, "volume": 4659213.0}, {"date": "2021-06-25", "close": 4.2, "volume": 8486689.0}, {"date": "2021-06-28", "close": 4.08, "volume": 2152386.0}, {"date": "2021-06-29", "close": 3.86, "volume": 2499332.0}, {"date": "2021-06-30", "close": 3.79, "volume": 1516098.0}, {"date": "2021-07-01", "close": 3.88, "volume": 2000509.0}, {"date": "2021-07-02", "close": 3.71, "volume": 1491923.0}, {"date": "2021-07-06", "close": 3.51, "volume": 2432761.0}, {"date": "2021-07-07", "close": 3.38, "volume": 2477545.0}, {"date": "2021-07-08", "close": 3.4, "volume": 1963593.0}, {"date": "2021-07-09", "close": 3.41, "volume": 1126316.0}, {"date": "2021-07-12", "close": 3.34, "volume": 3262059.0}, {"date": "2021-07-13", "close": 3.33, "volume": 2925305.0}, {"date": "2021-07-14", "close": 3.54, "volume": 8697936.0}, {"date": "2021-07-15", "close": 3.32, "volume": 3159308.0}, {"date": "2021-07-16", "close": 3.1, "volume": 7042992.0}, {"date": "2021-07-19", "close": 2.88, "volume": 6784490.0}, {"date": "2021-07-20", "close": 2.67, "volume": 11442390.0}, {"date": "2021-07-21", "close": 2.7, "volume": 12559170.0}, {"date": "2021-07-22", "close": 2.55, "volume": 7261472.0}, {"date": "2021-07-23", "close": 2.47, "volume": 6169756.0}, {"date": "2021-07-26", "close": 2.47, "volume": 5013431.0}, {"date": "2021-07-27", "close": 2.53, "volume": 5058987.0}, {"date": "2021-07-28", "close": 2.64, "volume": 2948327.0}, {"date": "2021-07-29", "close": 2.52, "volume": 2451844.0}, {"date": "2021-07-30", "close": 2.47, "volume": 2028120.0}, {"date": "2021-08-02", "close": 2.6, "volume": 1824137.0}, {"date": "2021-08-03", "close": 2.57, "volume": 2047448.0}, {"date": "2021-08-04", "close": 2.48, "volume": 2639526.0}, {"date": "2021-08-05", "close": 2.87, "volume": 5763253.0}, {"date": "2021-08-06", "close": 2.74, "volume": 3801143.0}, {"date": "2021-08-09", "close": 2.73, "volume": 4486259.0}, {"date": "2021-08-10", "close": 2.64, "volume": 3409216.0}, {"date": "2021-08-11", "close": 2.57, "volume": 3692698.0}, {"date": "2021-08-12", "close": 2.63, "volume": 1800968.0}, {"date": "2021-08-13", "close": 2.52, "volume": 1774467.0}, {"date": "2021-08-16", "close": 2.43, "volume": 2365293.0}, {"date": "2021-08-17", "close": 2.56, "volume": 1927986.0}, {"date": "2021-08-18", "close": 2.43, "volume": 2981025.0}, {"date": "2021-08-19", "close": 2.35, "volume": 3242828.0}, {"date": "2021-08-20", "close": 2.51, "volume": 2307491.0}, {"date": "2021-08-23", "close": 2.66, "volume": 2294971.0}, {"date": "2021-08-24", "close": 2.61, "volume": 1549749.0}, {"date": "2021-08-25", "close": 2.68, "volume": 1617775.0}, {"date": "2021-08-26", "close": 2.61, "volume": 1610684.0}, {"date": "2021-08-27", "close": 2.85, "volume": 3677070.0}, {"date": "2021-08-30", "close": 2.82, "volume": 1991489.0}, {"date": "2021-08-31", "close": 2.94, "volume": 2458807.0}, {"date": "2021-09-01", "close": 3.05, "volume": 2757079.0}, {"date": "2021-09-02", "close": 3.14, "volume": 3140952.0}, {"date": "2021-09-03", "close": 3.03, "volume": 2761663.0}, {"date": "2021-09-07", "close": 2.98, "volume": 1464705.0}, {"date": "2021-09-08", "close": 2.94, "volume": 1642274.0}, {"date": "2021-09-09", "close": 2.95, "volume": 1794322.0}, {"date": "2021-09-10", "close": 2.88, "volume": 1327529.0}, {"date": "2021-09-13", "close": 2.92, "volume": 1886808.0}, {"date": "2021-09-14", "close": 2.75, "volume": 1972481.0}, {"date": "2021-09-15", "close": 2.78, "volume": 1459875.0}, {"date": "2021-09-16", "close": 2.82, "volume": 1101326.0}, {"date": "2021-09-17", "close": 2.9, "volume": 4996868.0}, {"date": "2021-09-20", "close": 2.8, "volume": 2211501.0}, {"date": "2021-09-21", "close": 2.85, "volume": 1184129.0}, {"date": "2021-09-22", "close": 2.81, "volume": 975893.0}, {"date": "2021-09-23", "close": 2.91, "volume": 1377825.0}, {"date": "2021-09-24", "close": 2.86, "volume": 1538834.0}, {"date": "2021-09-27", "close": 3.04, "volume": 2504054.0}, {"date": "2021-09-28", "close": 2.96, "volume": 1911030.0}, {"date": "2021-09-29", "close": 2.86, "volume": 1760085.0}, {"date": "2021-09-30", "close": 2.88, "volume": 1242341.0}, {"date": "2021-10-01", "close": 2.83, "volume": 1909242.0}, {"date": "2021-10-04", "close": 2.8, "volume": 2274935.0}, {"date": "2021-10-05", "close": 2.79, "volume": 2016260.0}, {"date": "2021-10-06", "close": 2.75, "volume": 1652052.0}, {"date": "2021-10-07", "close": 2.8, "volume": 1174878.0}, {"date": "2021-10-08", "close": 2.81, "volume": 1410175.0}, {"date": "2021-10-11", "close": 2.93, "volume": 1248367.0}, {"date": "2021-10-12", "close": 2.95, "volume": 1311785.0}, {"date": "2021-10-13", "close": 2.94, "volume": 1085295.0}, {"date": "2021-10-14", "close": 2.92, "volume": 1025973.0}, {"date": "2021-10-15", "close": 2.85, "volume": 1710547.0}, {"date": "2021-10-18", "close": 2.81, "volume": 1691124.0}, {"date": "2021-10-19", "close": 2.85, "volume": 1276333.0}, {"date": "2021-10-20", "close": 2.87, "volume": 691903.0}, {"date": "2021-10-21", "close": 2.9, "volume": 1307034.0}, {"date": "2021-10-22", "close": 2.91, "volume": 1788132.0}, {"date": "2021-10-25", "close": 2.86, "volume": 1524990.0}, {"date": "2021-10-26", "close": 2.83, "volume": 1500709.0}, {"date": "2021-10-27", "close": 2.69, "volume": 2840613.0}, {"date": "2021-10-28", "close": 2.84, "volume": 1819003.0}, {"date": "2021-10-29", "close": 2.87, "volume": 1927916.0}, {"date": "2021-11-01", "close": 3.13, "volume": 2923965.0}, {"date": "2021-11-02", "close": 3.24, "volume": 2319275.0}, {"date": "2021-11-03", "close": 3.34, "volume": 2355606.0}, {"date": "2021-11-04", "close": 3.04, "volume": 2748537.0}, {"date": "2021-11-05", "close": 2.93, "volume": 2718915.0}, {"date": "2021-11-08", "close": 2.87, "volume": 2474556.0}, {"date": "2021-11-09", "close": 2.86, "volume": 2089769.0}, {"date": "2021-11-10", "close": 2.77, "volume": 2432110.0}, {"date": "2021-11-11", "close": 2.95, "volume": 3425390.0}, {"date": "2021-11-12", "close": 2.87, "volume": 2276802.0}, {"date": "2021-11-15", "close": 2.87, "volume": 2592296.0}, {"date": "2021-11-16", "close": 2.84, "volume": 2594152.0}, {"date": "2021-11-17", "close": 2.8, "volume": 2631567.0}, {"date": "2021-11-18", "close": 2.76, "volume": 2658995.0}, {"date": "2021-11-19", "close": 2.78, "volume": 1785598.0}, {"date": "2021-11-22", "close": 2.66, "volume": 2613653.0}, {"date": "2021-11-23", "close": 2.75, "volume": 2893478.0}, {"date": "2021-11-24", "close": 2.79, "volume": 2183098.0}, {"date": "2021-11-26", "close": 2.67, "volume": 2404788.0}, {"date": "2021-11-29", "close": 2.62, "volume": 2578276.0}, {"date": "2021-11-30", "close": 2.71, "volume": 3777087.0}, {"date": "2021-12-01", "close": 2.57, "volume": 3305004.0}, {"date": "2021-12-02", "close": 2.67, "volume": 3256349.0}, {"date": "2021-12-03", "close": 2.52, "volume": 3484573.0}, {"date": "2021-12-06", "close": 2.54, "volume": 2660714.0}, {"date": "2021-12-07", "close": 2.71, "volume": 3264355.0}, {"date": "2021-12-08", "close": 2.7, "volume": 2132309.0}, {"date": "2021-12-09", "close": 2.55, "volume": 2327414.0}, {"date": "2021-12-10", "close": 2.5, "volume": 2447439.0}, {"date": "2021-12-13", "close": 2.55, "volume": 3521053.0}, {"date": "2021-12-14", "close": 2.38, "volume": 5024426.0}, {"date": "2021-12-15", "close": 2.45, "volume": 5898920.0}, {"date": "2021-12-16", "close": 2.37, "volume": 3593853.0}, {"date": "2021-12-17", "close": 2.45, "volume": 16356790.0}, {"date": "2021-12-20", "close": 2.48, "volume": 2794192.0}, {"date": "2021-12-21", "close": 2.49, "volume": 3046283.0}, {"date": "2021-12-22", "close": 2.48, "volume": 2088721.0}, {"date": "2021-12-23", "close": 2.53, "volume": 1629985.0}, {"date": "2021-12-27", "close": 2.4, "volume": 2480186.0}, {"date": "2021-12-28", "close": 2.28, "volume": 6219296.0}, {"date": "2021-12-29", "close": 2.29, "volume": 2286995.0}, {"date": "2021-12-30", "close": 2.29, "volume": 2187098.0}, {"date": "2021-12-31", "close": 2.26, "volume": 3545016.0}, {"date": "2022-01-03", "close": 2.45, "volume": 2485506.0}, {"date": "2022-01-04", "close": 2.36, "volume": 2324697.0}, {"date": "2022-01-05", "close": 2.24, "volume": 2809892.0}, {"date": "2022-01-06", "close": 2.26, "volume": 2746286.0}, {"date": "2022-01-07", "close": 2.21, "volume": 2400995.0}, {"date": "2022-01-10", "close": 2.27, "volume": 2339183.0}, {"date": "2022-01-11", "close": 2.29, "volume": 1966851.0}, {"date": "2022-01-12", "close": 2.21, "volume": 2764784.0}, {"date": "2022-01-13", "close": 2.13, "volume": 3468899.0}, {"date": "2022-01-14", "close": 2.2, "volume": 4393738.0}, {"date": "2022-01-18", "close": 2.05, "volume": 3048115.0}, {"date": "2022-01-19", "close": 2.09, "volume": 3268454.0}, {"date": "2022-01-20", "close": 2.04, "volume": 3391702.0}, {"date": "2022-01-21", "close": 2.0, "volume": 4376690.0}, {"date": "2022-01-24", "close": 2.07, "volume": 5062438.0}, {"date": "2022-01-25", "close": 2.03, "volume": 3265189.0}, {"date": "2022-01-26", "close": 1.97, "volume": 2986269.0}, {"date": "2022-01-27", "close": 1.83, "volume": 3099063.0}, {"date": "2022-01-28", "close": 1.91, "volume": 4523506.0}, {"date": "2022-01-31", "close": 1.99, "volume": 4332945.0}, {"date": "2022-02-01", "close": 2.02, "volume": 3196531.0}, {"date": "2022-02-02", "close": 1.87, "volume": 3349439.0}, {"date": "2022-02-03", "close": 1.78, "volume": 3325449.0}, {"date": "2022-02-04", "close": 1.82, "volume": 2694248.0}, {"date": "2022-02-07", "close": 1.87, "volume": 1937988.0}, {"date": "2022-02-08", "close": 1.84, "volume": 2488808.0}, {"date": "2022-02-09", "close": 1.93, "volume": 2965821.0}, {"date": "2022-02-10", "close": 1.82, "volume": 3737184.0}, {"date": "2022-02-11", "close": 1.77, "volume": 2610543.0}, {"date": "2022-02-14", "close": 1.74, "volume": 3170525.0}, {"date": "2022-02-15", "close": 1.83, "volume": 2824921.0}, {"date": "2022-02-16", "close": 1.87, "volume": 2634508.0}, {"date": "2022-02-17", "close": 1.8, "volume": 2413589.0}, {"date": "2022-02-18", "close": 1.81, "volume": 2748057.0}, {"date": "2022-02-22", "close": 1.97, "volume": 5963778.0}, {"date": "2022-02-23", "close": 1.98, "volume": 4475947.0}, {"date": "2022-02-24", "close": 2.15, "volume": 4436477.0}, {"date": "2022-02-25", "close": 2.19, "volume": 3993713.0}, {"date": "2022-02-28", "close": 2.16, "volume": 4486497.0}, {"date": "2022-03-01", "close": 2.15, "volume": 4147682.0}, {"date": "2022-03-02", "close": 2.45, "volume": 4721462.0}, {"date": "2022-03-03", "close": 2.65, "volume": 5629190.0}, {"date": "2022-03-04", "close": 2.42, "volume": 8054446.0}, {"date": "2022-03-07", "close": 2.53, "volume": 3264358.0}, {"date": "2022-03-08", "close": 2.53, "volume": 5475837.0}, {"date": "2022-03-09", "close": 2.93, "volume": 7703039.0}, {"date": "2022-03-10", "close": 2.77, "volume": 5242175.0}, {"date": "2022-03-11", "close": 2.61, "volume": 5460198.0}, {"date": "2022-03-14", "close": 2.39, "volume": 6947070.0}, {"date": "2022-03-15", "close": 2.3, "volume": 6131999.0}, {"date": "2022-03-16", "close": 2.34, "volume": 6330606.0}, {"date": "2022-03-17", "close": 2.48, "volume": 4998740.0}, {"date": "2022-03-18", "close": 2.5, "volume": 7474600.0}, {"date": "2022-03-21", "close": 2.4, "volume": 5481649.0}, {"date": "2022-03-22", "close": 2.56, "volume": 4045794.0}, {"date": "2022-03-23", "close": 2.47, "volume": 5153952.0}, {"date": "2022-03-24", "close": 2.5, "volume": 4249491.0}, {"date": "2022-03-25", "close": 2.42, "volume": 5659768.0}, {"date": "2022-03-28", "close": 2.44, "volume": 11706750.0}, {"date": "2022-03-29", "close": 2.44, "volume": 11315040.0}, {"date": "2022-03-30", "close": 0.8291, "volume": 81393290.0}, {"date": "2022-03-31", "close": 0.7179, "volume": 41969400.0}, {"date": "2022-04-01", "close": 0.6678, "volume": 18116740.0}, {"date": "2022-04-04", "close": 0.6589, "volume": 15410320.0}, {"date": "2022-04-05", "close": 0.605, "volume": 16271530.0}, {"date": "2022-04-06", "close": 0.5703, "volume": 11211580.0}, {"date": "2022-04-07", "close": 0.5415, "volume": 12899800.0}, {"date": "2022-04-08", "close": 0.544, "volume": 23769110.0}, {"date": "2022-04-11", "close": 0.5112, "volume": 12273110.0}, {"date": "2022-04-12", "close": 0.4856, "volume": 15545120.0}, {"date": "2022-04-13", "close": 0.4985, "volume": 19368420.0}, {"date": "2022-04-14", "close": 0.5382, "volume": 29206320.0}, {"date": "2022-04-18", "close": 0.4708, "volume": 16314250.0}, {"date": "2022-04-19", "close": 0.486, "volume": 13250250.0}, {"date": "2022-04-20", "close": 0.4799, "volume": 11313080.0}, {"date": "2022-04-21", "close": 0.4748, "volume": 11419710.0}, {"date": "2022-04-22", "close": 0.4717, "volume": 13418510.0}, {"date": "2022-04-25", "close": 0.4708, "volume": 8387052.0}, {"date": "2022-04-26", "close": 0.4465, "volume": 8428873.0}, {"date": "2022-04-27", "close": 0.4266, "volume": 10552790.0}, {"date": "2022-04-28", "close": 0.4203, "volume": 8296077.0}, {"date": "2022-04-29", "close": 0.4152, "volume": 6201603.0}, {"date": "2022-05-02", "close": 0.4305, "volume": 10986400.0}, {"date": "2022-05-03", "close": 0.4252, "volume": 7542417.0}, {"date": "2022-05-04", "close": 0.4359, "volume": 6398869.0}, {"date": "2022-05-05", "close": 0.4139, "volume": 7282880.0}, {"date": "2022-05-06", "close": 0.3849, "volume": 8410359.0}, {"date": "2022-05-09", "close": 0.3454, "volume": 9317233.0}, {"date": "2022-05-10", "close": 0.4279, "volume": 17388090.0}, {"date": "2022-05-11", "close": 0.4173, "volume": 9716107.0}, {"date": "2022-05-12", "close": 0.4128, "volume": 9469193.0}, {"date": "2022-05-13", "close": 0.4492, "volume": 8922316.0}, {"date": "2022-05-16", "close": 0.38, "volume": 10624440.0}, {"date": "2022-05-17", "close": 0.369, "volume": 9264054.0}, {"date": "2022-05-18", "close": 0.3344, "volume": 11913770.0}, {"date": "2022-05-19", "close": 0.346, "volume": 6914731.0}, {"date": "2022-05-20", "close": 0.3302, "volume": 11523170.0}, {"date": "2022-05-23", "close": 0.3231, "volume": 9326321.0}, {"date": "2022-05-24", "close": 0.3175, "volume": 7303265.0}, {"date": "2022-05-25", "close": 0.33, "volume": 5372998.0}, {"date": "2022-05-26", "close": 0.3388, "volume": 8652391.0}, {"date": "2022-05-27", "close": 0.3728, "volume": 8060165.0}, {"date": "2022-05-31", "close": 0.3699, "volume": 9007070.0}, {"date": "2022-06-01", "close": 0.3509, "volume": 7517766.0}, {"date": "2022-06-02", "close": 0.3595, "volume": 5382813.0}, {"date": "2022-06-03", "close": 0.41, "volume": 7782952.0}, {"date": "2022-06-06", "close": 0.3817, "volume": 9876777.0}, {"date": "2022-06-07", "close": 0.4291, "volume": 10548250.0}, {"date": "2022-06-08", "close": 0.4451, "volume": 6526941.0}, {"date": "2022-06-09", "close": 0.4419, "volume": 5356815.0}, {"date": "2022-06-10", "close": 0.4076, "volume": 6111489.0}, {"date": "2022-06-13", "close": 0.3668, "volume": 6035624.0}, {"date": "2022-06-14", "close": 0.3535, "volume": 4009233.0}, {"date": "2022-06-15", "close": 0.3527, "volume": 24566030.0}, {"date": "2022-06-16", "close": 0.3211, "volume": 18279670.0}, {"date": "2022-06-17", "close": 0.3419, "volume": 21209670.0}, {"date": "2022-06-21", "close": 0.3452, "volume": 9179111.0}, {"date": "2022-06-22", "close": 0.3558, "volume": 7101082.0}, {"date": "2022-06-23", "close": 0.3932, "volume": 7833513.0}, {"date": "2022-06-24", "close": 0.3652, "volume": 24019960.0}, {"date": "2022-06-27", "close": 0.3742, "volume": 5343155.0}, {"date": "2022-06-28", "close": 0.3503, "volume": 3718948.0}, {"date": "2022-06-29", "close": 0.3803, "volume": 84387410.0}, {"date": "2022-06-30", "close": 0.3531, "volume": 26548570.0}, {"date": "2022-07-01", "close": 0.389, "volume": 75452610.0}, {"date": "2022-07-05", "close": 0.409, "volume": 16243940.0}, {"date": "2022-07-06", "close": 0.46, "volume": 12900800.0}, {"date": "2022-07-07", "close": 0.4513, "volume": 7295554.0}, {"date": "2022-07-08", "close": 0.4603, "volume": 6128284.0}, {"date": "2022-07-11", "close": 0.4203, "volume": 5364894.0}, {"date": "2022-07-12", "close": 0.4498, "volume": 5523949.0}, {"date": "2022-07-13", "close": 0.4483, "volume": 5490567.0}, {"date": "2022-07-14", "close": 0.4347, "volume": 3921380.0}, {"date": "2022-07-15", "close": 0.4219, "volume": 3288458.0}, {"date": "2022-07-18", "close": 0.4015, "volume": 3157877.0}, {"date": "2022-07-19", "close": 0.4113, "volume": 2971097.0}, {"date": "2022-07-20", "close": 0.442, "volume": 5518286.0}, {"date": "2022-07-21", "close": 0.4431, "volume": 2527801.0}, {"date": "2022-07-22", "close": 0.425, "volume": 2517779.0}, {"date": "2022-07-25", "close": 0.402, "volume": 3506570.0}, {"date": "2022-07-26", "close": 0.405, "volume": 2049428.0}, {"date": "2022-07-27", "close": 0.4134, "volume": 1148269.0}, {"date": "2022-07-28", "close": 0.3985, "volume": 1291852.0}, {"date": "2022-07-29", "close": 0.391, "volume": 4692992.0}, {"date": "2022-08-01", "close": 0.3835, "volume": 2657969.0}, {"date": "2022-08-02", "close": 0.3706, "volume": 8453850.0}, {"date": "2022-08-03", "close": 0.3905, "volume": 7586445.0}, {"date": "2022-08-04", "close": 0.41, "volume": 10784960.0}, {"date": "2022-08-05", "close": 0.395, "volume": 6811802.0}, {"date": "2022-08-08", "close": 0.405, "volume": 4925270.0}, {"date": "2022-08-09", "close": 0.4045, "volume": 5517160.0}, {"date": "2022-08-10", "close": 0.4157, "volume": 3686874.0}, {"date": "2022-08-11", "close": 0.3986, "volume": 3186481.0}, {"date": "2022-08-12", "close": 0.4134, "volume": 2091235.0}, {"date": "2022-08-15", "close": 0.4141, "volume": 2136598.0}, {"date": "2022-08-16", "close": 0.4167, "volume": 3073754.0}, {"date": "2022-08-17", "close": 0.406, "volume": 2372074.0}, {"date": "2022-08-18", "close": 0.4, "volume": 3296185.0}, {"date": "2022-08-19", "close": 0.382, "volume": 3088566.0}, {"date": "2022-08-22", "close": 0.37, "volume": 3220554.0}, {"date": "2022-08-23", "close": 0.37, "volume": 1316070.0}, {"date": "2022-08-24", "close": 0.39, "volume": 2668728.0}, {"date": "2022-08-25", "close": 0.4, "volume": 2056164.0}, {"date": "2022-08-26", "close": 0.3758, "volume": 2273985.0}, {"date": "2022-08-29", "close": 0.367, "volume": 1773436.0}, {"date": "2022-08-30", "close": 0.355, "volume": 1610319.0}, {"date": "2022-08-31", "close": 0.3643, "volume": 1210667.0}, {"date": "2022-09-01", "close": 0.3704, "volume": 1286308.0}, {"date": "2022-09-02", "close": 0.38, "volume": 1252812.0}, {"date": "2022-09-06", "close": 0.3819, "volume": 2272100.0}, {"date": "2022-09-07", "close": 0.4, "volume": 3391324.0}, {"date": "2022-09-08", "close": 0.43, "volume": 3908804.0}, {"date": "2022-09-09", "close": 0.4351, "volume": 1667726.0}, {"date": "2022-09-12", "close": 0.4234, "volume": 1783409.0}, {"date": "2022-09-13", "close": 0.388, "volume": 2440303.0}, {"date": "2022-09-14", "close": 0.381, "volume": 1247563.0}, {"date": "2022-09-15", "close": 0.3701, "volume": 1346856.0}, {"date": "2022-09-16", "close": 0.3859, "volume": 1561309.0}, {"date": "2022-09-19", "close": 0.3649, "volume": 2023403.0}, {"date": "2022-09-20", "close": 0.3652, "volume": 1333336.0}, {"date": "2022-09-21", "close": 0.354, "volume": 830980.0}, {"date": "2022-09-22", "close": 0.3317, "volume": 1855663.0}, {"date": "2022-09-23", "close": 0.32, "volume": 2085541.0}, {"date": "2022-09-26", "close": 0.3079, "volume": 1119827.0}, {"date": "2022-09-27", "close": 0.3042, "volume": 1647626.0}, {"date": "2022-09-28", "close": 0.33, "volume": 1118990.0}, {"date": "2022-09-29", "close": 0.3001, "volume": 1086212.0}, {"date": "2022-09-30", "close": 0.3162, "volume": 1017343.0}, {"date": "2022-10-03", "close": 0.3141, "volume": 743841.0}, {"date": "2022-10-04", "close": 0.3229, "volume": 906304.0}, {"date": "2022-10-05", "close": 0.316, "volume": 1138005.0}, {"date": "2022-10-06", "close": 0.3302, "volume": 1191052.0}, {"date": "2022-10-07", "close": 0.3001, "volume": 1679318.0}, {"date": "2022-10-10", "close": 0.2951, "volume": 1584630.0}, {"date": "2022-10-11", "close": 0.2954, "volume": 1728479.0}, {"date": "2022-10-12", "close": 0.285, "volume": 733185.0}, {"date": "2022-10-13", "close": 0.287, "volume": 1004192.0}, {"date": "2022-10-14", "close": 0.2894, "volume": 1013766.0}, {"date": "2022-10-17", "close": 0.2949, "volume": 863903.0}, {"date": "2022-10-18", "close": 0.2913, "volume": 831333.0}, {"date": "2022-10-19", "close": 0.2714, "volume": 2004078.0}, {"date": "2022-10-20", "close": 0.271, "volume": 568735.0}, {"date": "2022-10-21", "close": 0.26, "volume": 1200450.0}, {"date": "2022-10-24", "close": 0.2527, "volume": 1288676.0}, {"date": "2022-10-25", "close": 0.2676, "volume": 676196.0}, {"date": "2022-10-26", "close": 0.267, "volume": 999962.0}, {"date": "2022-10-27", "close": 0.2715, "volume": 1058874.0}, {"date": "2022-10-28", "close": 0.26, "volume": 1206645.0}, {"date": "2022-10-31", "close": 0.2545, "volume": 957044.0}, {"date": "2022-11-01", "close": 0.271, "volume": 896378.0}, {"date": "2022-11-02", "close": 0.2656, "volume": 744026.0}, {"date": "2022-11-03", "close": 0.2851, "volume": 3505304.0}, {"date": "2022-11-04", "close": 0.2711, "volume": 1686459.0}, {"date": "2022-11-07", "close": 0.287, "volume": 828007.0}, {"date": "2022-11-08", "close": 0.2727, "volume": 773436.0}, {"date": "2022-11-09", "close": 0.2553, "volume": 864636.0}, {"date": "2022-11-10", "close": 0.2742, "volume": 990519.0}, {"date": "2022-11-11", "close": 0.2797, "volume": 1397895.0}, {"date": "2022-11-14", "close": 0.2621, "volume": 1440204.0}, {"date": "2022-11-15", "close": 0.2566, "volume": 1414214.0}, {"date": "2022-11-16", "close": 0.2521, "volume": 1246681.0}, {"date": "2022-11-17", "close": 0.2501, "volume": 2944937.0}, {"date": "2022-11-18", "close": 0.2599, "volume": 1181228.0}, {"date": "2022-11-21", "close": 0.255, "volume": 1053806.0}, {"date": "2022-11-22", "close": 0.26, "volume": 1341211.0}, {"date": "2022-11-23", "close": 0.2614, "volume": 720317.0}, {"date": "2022-11-25", "close": 0.256, "volume": 773178.0}, {"date": "2022-11-28", "close": 0.2509, "volume": 947177.0}, {"date": "2022-11-29", "close": 0.25, "volume": 996311.0}, {"date": "2022-11-30", "close": 0.2705, "volume": 2298848.0}, {"date": "2022-12-01", "close": 0.2921, "volume": 1297111.0}, {"date": "2022-12-02", "close": 0.2901, "volume": 1852802.0}, {"date": "2022-12-05", "close": 0.2922, "volume": 2185177.0}, {"date": "2022-12-06", "close": 0.285, "volume": 2378911.0}, {"date": "2022-12-07", "close": 0.3, "volume": 2899800.0}, {"date": "2022-12-08", "close": 0.3, "volume": 1786806.0}, {"date": "2022-12-09", "close": 0.31, "volume": 689721.0}, {"date": "2022-12-12", "close": 0.373, "volume": 3834057.0}, {"date": "2022-12-13", "close": 0.4244, "volume": 3789975.0}, {"date": "2022-12-14", "close": 0.4534, "volume": 3589417.0}, {"date": "2022-12-15", "close": 0.4536, "volume": 2442383.0}, {"date": "2022-12-16", "close": 0.4419, "volume": 3357121.0}, {"date": "2022-12-19", "close": 0.3998, "volume": 2717908.0}, {"date": "2022-12-20", "close": 0.4201, "volume": 1990372.0}, {"date": "2022-12-21", "close": 0.4108, "volume": 862801.0}, {"date": "2022-12-22", "close": 0.411, "volume": 1869794.0}, {"date": "2022-12-23", "close": 0.4267, "volume": 681641.0}, {"date": "2022-12-27", "close": 0.4116, "volume": 1371110.0}, {"date": "2022-12-28", "close": 0.4234, "volume": 1237552.0}, {"date": "2022-12-29", "close": 0.5058, "volume": 4759973.0}, {"date": "2022-12-30", "close": 0.577, "volume": 3599922.0}, {"date": "2023-01-03", "close": 0.6225, "volume": 3991877.0}, {"date": "2023-01-04", "close": 0.6334, "volume": 3418569.0}, {"date": "2023-01-05", "close": 0.67, "volume": 2416114.0}, {"date": "2023-01-06", "close": 0.6422, "volume": 2155842.0}, {"date": "2023-01-09", "close": 0.645, "volume": 1339963.0}, {"date": "2023-01-10", "close": 0.6472, "volume": 690303.0}, {"date": "2023-01-11", "close": 0.67, "volume": 982051.0}, {"date": "2023-01-12", "close": 0.69, "volume": 836359.0}, {"date": "2023-01-13", "close": 0.695, "volume": 1031648.0}, {"date": "2023-01-17", "close": 0.7297, "volume": 944447.0}, {"date": "2023-01-18", "close": 0.7191, "volume": 1631937.0}, {"date": "2023-01-19", "close": 0.7092, "volume": 1434731.0}, {"date": "2023-01-20", "close": 0.7369, "volume": 1194736.0}, {"date": "2023-01-23", "close": 0.7103, "volume": 920579.0}, {"date": "2023-01-24", "close": 0.7224, "volume": 1401722.0}, {"date": "2023-01-25", "close": 0.712, "volume": 1099291.0}, {"date": "2023-01-26", "close": 0.71, "volume": 1078687.0}, {"date": "2023-01-27", "close": 0.67, "volume": 2648588.0}, {"date": "2023-01-30", "close": 0.604, "volume": 1858378.0}, {"date": "2023-01-31", "close": 0.63, "volume": 1102201.0}, {"date": "2023-02-01", "close": 0.67, "volume": 1558399.0}, {"date": "2023-02-02", "close": 0.89, "volume": 8627941.0}, {"date": "2023-02-03", "close": 0.986, "volume": 2840045.0}, {"date": "2023-02-06", "close": 1.07, "volume": 4076335.0}, {"date": "2023-02-07", "close": 1.13, "volume": 2989307.0}, {"date": "2023-02-08", "close": 1.15, "volume": 1861242.0}, {"date": "2023-02-09", "close": 1.12, "volume": 1738012.0}, {"date": "2023-02-10", "close": 0.8025, "volume": 14817490.0}, {"date": "2023-02-13", "close": 0.7931, "volume": 1936171.0}, {"date": "2023-02-14", "close": 0.85, "volume": 1178487.0}, {"date": "2023-02-15", "close": 0.8861, "volume": 1558946.0}, {"date": "2023-02-16", "close": 0.863, "volume": 542885.0}, {"date": "2023-02-17", "close": 0.878, "volume": 1271488.0}, {"date": "2023-02-21", "close": 0.6541, "volume": 3934957.0}, {"date": "2023-02-22", "close": 0.6919, "volume": 1421248.0}, {"date": "2023-02-23", "close": 0.74, "volume": 5311684.0}, {"date": "2023-02-24", "close": 0.8253, "volume": 6480993.0}, {"date": "2023-02-27", "close": 0.8156, "volume": 2108202.0}, {"date": "2023-02-28", "close": 0.8427, "volume": 946969.0}, {"date": "2023-03-01", "close": 0.9149, "volume": 3227381.0}, {"date": "2023-03-02", "close": 0.9279, "volume": 1614732.0}, {"date": "2023-03-03", "close": 0.965, "volume": 1681363.0}, {"date": "2023-03-06", "close": 0.942, "volume": 1172318.0}, {"date": "2023-03-07", "close": 0.9456, "volume": 1295315.0}, {"date": "2023-03-08", "close": 1.03, "volume": 3069554.0}, {"date": "2023-03-09", "close": 0.8007, "volume": 6938280.0}, {"date": "2023-03-10", "close": 0.799, "volume": 1880150.0}, {"date": "2023-03-13", "close": 0.7553, "volume": 1530670.0}, {"date": "2023-03-14", "close": 0.6832, "volume": 2279456.0}, {"date": "2023-03-15", "close": 0.6715, "volume": 1432777.0}, {"date": "2023-03-16", "close": 0.7126, "volume": 793962.0}, {"date": "2023-03-17", "close": 0.6348, "volume": 1473261.0}, {"date": "2023-03-20", "close": 0.6769, "volume": 1012422.0}, {"date": "2023-03-21", "close": 0.7, "volume": 820898.0}, {"date": "2023-03-22", "close": 0.6675, "volume": 639870.0}, {"date": "2023-03-23", "close": 0.6854, "volume": 1004014.0}, {"date": "2023-03-24", "close": 0.6388, "volume": 1235641.0}, {"date": "2023-03-27", "close": 0.6563, "volume": 1070650.0}, {"date": "2023-03-28", "close": 0.5993, "volume": 1236624.0}, {"date": "2023-03-29", "close": 0.605, "volume": 1122680.0}, {"date": "2023-03-30", "close": 0.5632, "volume": 1194704.0}, {"date": "2023-03-31", "close": 0.5604, "volume": 1094657.0}, {"date": "2023-04-03", "close": 0.5783, "volume": 1744756.0}, {"date": "2023-04-04", "close": 0.539, "volume": 1261456.0}, {"date": "2023-04-05", "close": 0.5056, "volume": 905410.0}, {"date": "2023-04-06", "close": 0.54, "volume": 743951.0}, {"date": "2023-04-10", "close": 0.5687, "volume": 570279.0}, {"date": "2023-04-11", "close": 0.648, "volume": 1295461.0}, {"date": "2023-04-12", "close": 0.6226, "volume": 544323.0}, {"date": "2023-04-13", "close": 0.6366, "volume": 551920.0}, {"date": "2023-04-14", "close": 0.628, "volume": 410714.0}, {"date": "2023-04-17", "close": 0.65, "volume": 1343257.0}, {"date": "2023-04-18", "close": 0.6822, "volume": 717520.0}, {"date": "2023-04-19", "close": 0.7231, "volume": 839580.0}, {"date": "2023-04-20", "close": 0.66, "volume": 694862.0}, {"date": "2023-04-21", "close": 0.6601, "volume": 760778.0}, {"date": "2023-04-24", "close": 0.6707, "volume": 531197.0}, {"date": "2023-04-25", "close": 0.7144, "volume": 2838396.0}, {"date": "2023-04-26", "close": 0.793, "volume": 2014597.0}, {"date": "2023-04-27", "close": 0.9124, "volume": 2157550.0}, {"date": "2023-04-28", "close": 0.9085, "volume": 1518847.0}, {"date": "2023-05-01", "close": 0.8728, "volume": 1226667.0}, {"date": "2023-05-02", "close": 0.8841, "volume": 505071.0}, {"date": "2023-05-03", "close": 0.8799, "volume": 816475.0}, {"date": "2023-05-04", "close": 0.9298, "volume": 1614005.0}, {"date": "2023-05-05", "close": 1.09, "volume": 2378437.0}, {"date": "2023-05-08", "close": 1.06, "volume": 2669857.0}, {"date": "2023-05-09", "close": 1.05, "volume": 701636.0}, {"date": "2023-05-10", "close": 1.03, "volume": 1513562.0}, {"date": "2023-05-11", "close": 1.06, "volume": 1077532.0}, {"date": "2023-05-12", "close": 1.13, "volume": 1940174.0}, {"date": "2023-05-15", "close": 1.09, "volume": 1720537.0}, {"date": "2023-05-16", "close": 1.05, "volume": 1563513.0}, {"date": "2023-05-17", "close": 1.13, "volume": 1104106.0}, {"date": "2023-05-18", "close": 1.09, "volume": 806227.0}, {"date": "2023-05-19", "close": 1.16, "volume": 1100404.0}, {"date": "2023-05-22", "close": 1.41, "volume": 7766680.0}, {"date": "2023-05-23", "close": 1.39, "volume": 2679176.0}, {"date": "2023-05-24", "close": 1.43, "volume": 1075208.0}, {"date": "2023-05-25", "close": 1.21, "volume": 3631322.0}, {"date": "2023-05-26", "close": 1.13, "volume": 2159777.0}, {"date": "2023-05-30", "close": 0.9586, "volume": 6131433.0}, {"date": "2023-05-31", "close": 1.04, "volume": 4009731.0}, {"date": "2023-06-01", "close": 1.09, "volume": 3643816.0}, {"date": "2023-06-02", "close": 1.1, "volume": 1767966.0}, {"date": "2023-06-05", "close": 1.12, "volume": 1686808.0}, {"date": "2023-06-06", "close": 1.2, "volume": 1888073.0}, {"date": "2023-06-07", "close": 1.28, "volume": 3339514.0}, {"date": "2023-06-08", "close": 1.25, "volume": 1104604.0}, {"date": "2023-06-09", "close": 1.26, "volume": 962096.0}, {"date": "2023-06-12", "close": 1.26, "volume": 2076155.0}, {"date": "2023-06-13", "close": 1.23, "volume": 1671070.0}, {"date": "2023-06-14", "close": 1.18, "volume": 1305570.0}, {"date": "2023-06-15", "close": 1.14, "volume": 1875294.0}, {"date": "2023-06-16", "close": 1.11, "volume": 1816471.0}, {"date": "2023-06-20", "close": 1.13, "volume": 2249948.0}, {"date": "2023-06-21", "close": 1.09, "volume": 2323039.0}, {"date": "2023-06-22", "close": 1.05, "volume": 1305693.0}, {"date": "2023-06-23", "close": 1.02, "volume": 1804329.0}, {"date": "2023-06-26", "close": 0.9101, "volume": 3328354.0}, {"date": "2023-06-27", "close": 0.93, "volume": 1733818.0}, {"date": "2023-06-28", "close": 0.9358, "volume": 813325.0}, {"date": "2023-06-29", "close": 0.9254, "volume": 1351497.0}, {"date": "2023-06-30", "close": 0.915, "volume": 890490.0}, {"date": "2023-07-03", "close": 0.9022, "volume": 666430.0}, {"date": "2023-07-05", "close": 0.8729, "volume": 2259718.0}, {"date": "2023-07-06", "close": 0.8677, "volume": 2294439.0}, {"date": "2023-07-07", "close": 1.02, "volume": 2047780.0}, {"date": "2023-07-10", "close": 1.21, "volume": 2723252.0}, {"date": "2023-07-11", "close": 1.15, "volume": 2184813.0}, {"date": "2023-07-12", "close": 1.14, "volume": 1205960.0}, {"date": "2023-07-13", "close": 1.09, "volume": 1298968.0}, {"date": "2023-07-14", "close": 1.06, "volume": 1003966.0}, {"date": "2023-07-17", "close": 1.2, "volume": 2155841.0}, {"date": "2023-07-18", "close": 1.17, "volume": 1125956.0}, {"date": "2023-07-19", "close": 1.24, "volume": 1649764.0}, {"date": "2023-07-20", "close": 1.23, "volume": 722948.0}, {"date": "2023-07-21", "close": 1.26, "volume": 1021001.0}, {"date": "2023-07-24", "close": 1.22, "volume": 1336463.0}, {"date": "2023-07-25", "close": 1.47, "volume": 7347046.0}, {"date": "2023-07-26", "close": 1.45, "volume": 3670639.0}, {"date": "2023-07-27", "close": 1.52, "volume": 3596551.0}, {"date": "2023-07-28", "close": 1.58, "volume": 2048328.0}, {"date": "2023-07-31", "close": 1.67, "volume": 2665866.0}, {"date": "2023-08-01", "close": 1.84, "volume": 3139333.0}, {"date": "2023-08-02", "close": 1.73, "volume": 2171626.0}, {"date": "2023-08-03", "close": 1.51, "volume": 3685282.0}, {"date": "2023-08-04", "close": 1.62, "volume": 1687053.0}, {"date": "2023-08-07", "close": 1.52, "volume": 1748171.0}, {"date": "2023-08-08", "close": 1.56, "volume": 1669836.0}, {"date": "2023-08-09", "close": 1.51, "volume": 2403629.0}, {"date": "2023-08-10", "close": 1.47, "volume": 1264787.0}, {"date": "2023-08-11", "close": 1.26, "volume": 3459396.0}, {"date": "2023-08-14", "close": 1.32, "volume": 1467375.0}, {"date": "2023-08-15", "close": 1.31, "volume": 1234070.0}, {"date": "2023-08-16", "close": 1.26, "volume": 1015680.0}, {"date": "2023-08-17", "close": 1.25, "volume": 971412.0}, {"date": "2023-08-18", "close": 1.25, "volume": 546503.0}, {"date": "2023-08-21", "close": 1.23, "volume": 1176506.0}, {"date": "2023-08-22", "close": 1.26, "volume": 490811.0}, {"date": "2023-08-23", "close": 1.29, "volume": 822175.0}, {"date": "2023-08-24", "close": 1.25, "volume": 1021816.0}, {"date": "2023-08-25", "close": 1.15, "volume": 2627060.0}, {"date": "2023-08-28", "close": 1.38, "volume": 4170774.0}, {"date": "2023-08-29", "close": 1.54, "volume": 2349185.0}, {"date": "2023-08-30", "close": 1.4, "volume": 2547022.0}, {"date": "2023-08-31", "close": 1.39, "volume": 1016067.0}, {"date": "2023-09-01", "close": 1.33, "volume": 1876438.0}, {"date": "2023-09-05", "close": 1.22, "volume": 2312666.0}, {"date": "2023-09-06", "close": 1.25, "volume": 1085413.0}, {"date": "2023-09-07", "close": 1.21, "volume": 1072632.0}, {"date": "2023-09-08", "close": 1.28, "volume": 998886.0}, {"date": "2023-09-11", "close": 1.3, "volume": 832207.0}, {"date": "2023-09-12", "close": 1.26, "volume": 1459443.0}, {"date": "2023-09-13", "close": 1.22, "volume": 1314666.0}, {"date": "2023-09-14", "close": 1.26, "volume": 923640.0}, {"date": "2023-09-15", "close": 1.26, "volume": 1541167.0}, {"date": "2023-09-18", "close": 1.24, "volume": 1011994.0}, {"date": "2023-09-19", "close": 1.22, "volume": 757633.0}, {"date": "2023-09-20", "close": 1.2, "volume": 973514.0}, {"date": "2023-09-21", "close": 1.16, "volume": 1045707.0}, {"date": "2023-09-22", "close": 1.18, "volume": 775900.0}, {"date": "2023-09-25", "close": 1.13, "volume": 1167915.0}, {"date": "2023-09-26", "close": 1.17, "volume": 1125186.0}, {"date": "2023-09-27", "close": 1.15, "volume": 1159390.0}, {"date": "2023-09-28", "close": 1.12, "volume": 1510507.0}, {"date": "2023-09-29", "close": 1.14, "volume": 1029262.0}, {"date": "2023-10-02", "close": 1.15, "volume": 966949.0}, {"date": "2023-10-03", "close": 1.05, "volume": 1356189.0}, {"date": "2023-10-04", "close": 1.11, "volume": 1436717.0}, {"date": "2023-10-05", "close": 1.03, "volume": 2423209.0}, {"date": "2023-10-06", "close": 1.06, "volume": 1019157.0}, {"date": "2023-10-09", "close": 1.01, "volume": 708820.0}, {"date": "2023-10-10", "close": 1.07, "volume": 887900.0}, {"date": "2023-10-11", "close": 1.02, "volume": 1067936.0}, {"date": "2023-10-12", "close": 0.93, "volume": 3153319.0}, {"date": "2023-10-13", "close": 0.9073, "volume": 1583079.0}, {"date": "2023-10-16", "close": 0.8801, "volume": 2302048.0}, {"date": "2023-10-17", "close": 0.9073, "volume": 1561703.0}, {"date": "2023-10-18", "close": 0.8668, "volume": 1906246.0}, {"date": "2023-10-19", "close": 0.8343, "volume": 1498269.0}, {"date": "2023-10-20", "close": 0.8299, "volume": 1283269.0}, {"date": "2023-10-23", "close": 0.8397, "volume": 1025046.0}, {"date": "2023-10-24", "close": 0.857, "volume": 757596.0}, {"date": "2023-10-25", "close": 0.8, "volume": 3508915.0}, {"date": "2023-10-26", "close": 0.8228, "volume": 874568.0}, {"date": "2023-10-27", "close": 0.8401, "volume": 1230710.0}, {"date": "2023-10-30", "close": 0.8458, "volume": 1332714.0}, {"date": "2023-10-31", "close": 0.88, "volume": 954107.0}, {"date": "2023-11-01", "close": 0.882, "volume": 983473.0}, {"date": "2023-11-02", "close": 0.8835, "volume": 934254.0}, {"date": "2023-11-03", "close": 0.9449, "volume": 2217459.0}, {"date": "2023-11-06", "close": 1.0, "volume": 2931583.0}, {"date": "2023-11-07", "close": 1.09, "volume": 2739072.0}, {"date": "2023-11-08", "close": 0.96, "volume": 2761371.0}, {"date": "2023-11-09", "close": 0.9101, "volume": 1431692.0}, {"date": "2023-11-10", "close": 0.893, "volume": 1348739.0}, {"date": "2023-11-13", "close": 0.9233, "volume": 981643.0}, {"date": "2023-11-14", "close": 1.03, "volume": 1691372.0}, {"date": "2023-11-15", "close": 1.0, "volume": 1884074.0}, {"date": "2023-11-16", "close": 0.9889, "volume": 598968.0}, {"date": "2023-11-17", "close": 1.0, "volume": 1091168.0}, {"date": "2023-11-20", "close": 1.02, "volume": 901425.0}, {"date": "2023-11-21", "close": 0.985, "volume": 680591.0}, {"date": "2023-11-22", "close": 0.99, "volume": 466295.0}, {"date": "2023-11-24", "close": 1.0, "volume": 195287.0}, {"date": "2023-11-27", "close": 0.9902, "volume": 499457.0}, {"date": "2023-11-28", "close": 0.96, "volume": 558324.0}, {"date": "2023-11-29", "close": 1.0, "volume": 610042.0}, {"date": "2023-11-30", "close": 1.06, "volume": 1611911.0}, {"date": "2023-12-01", "close": 1.07, "volume": 1211856.0}, {"date": "2023-12-04", "close": 1.15, "volume": 2065353.0}, {"date": "2023-12-05", "close": 1.12, "volume": 1062262.0}, {"date": "2023-12-06", "close": 1.16, "volume": 961708.0}, {"date": "2023-12-07", "close": 1.17, "volume": 912604.0}, {"date": "2023-12-08", "close": 1.13, "volume": 889359.0}, {"date": "2023-12-11", "close": 1.11, "volume": 779307.0}, {"date": "2023-12-12", "close": 1.07, "volume": 816156.0}, {"date": "2023-12-13", "close": 1.11, "volume": 1044530.0}, {"date": "2023-12-14", "close": 1.13, "volume": 1296576.0}, {"date": "2023-12-15", "close": 1.15, "volume": 1356736.0}, {"date": "2023-12-18", "close": 1.15, "volume": 1071682.0}, {"date": "2023-12-19", "close": 1.19, "volume": 1458678.0}, {"date": "2023-12-20", "close": 1.2, "volume": 1166367.0}, {"date": "2023-12-21", "close": 1.2, "volume": 1579347.0}, {"date": "2023-12-22", "close": 1.19, "volume": 1482474.0}, {"date": "2023-12-26", "close": 1.19, "volume": 1168368.0}, {"date": "2023-12-27", "close": 1.2, "volume": 1498743.0}, {"date": "2023-12-28", "close": 1.28, "volume": 3844902.0}, {"date": "2023-12-29", "close": 1.24, "volume": 2126669.0}, {"date": "2024-01-02", "close": 1.27, "volume": 1300891.0}, {"date": "2024-01-03", "close": 1.37, "volume": 2889325.0}, {"date": "2024-01-04", "close": 1.52, "volume": 4494432.0}, {"date": "2024-01-05", "close": 1.48, "volume": 2408136.0}, {"date": "2024-01-08", "close": 1.57, "volume": 2537132.0}, {"date": "2024-01-09", "close": 1.56, "volume": 1793661.0}, {"date": "2024-01-10", "close": 1.58, "volume": 2009151.0}, {"date": "2024-01-11", "close": 1.55, "volume": 1308343.0}, {"date": "2024-01-12", "close": 1.55, "volume": 1157916.0}, {"date": "2024-01-16", "close": 1.45, "volume": 3667228.0}, {"date": "2024-01-17", "close": 1.42, "volume": 2260663.0}, {"date": "2024-01-18", "close": 1.4, "volume": 1934380.0}, {"date": "2024-01-19", "close": 1.4, "volume": 2832446.0}, {"date": "2024-01-22", "close": 1.39, "volume": 1785994.0}, {"date": "2024-01-23", "close": 1.4, "volume": 1512740.0}, {"date": "2024-01-24", "close": 1.47, "volume": 1915868.0}, {"date": "2024-01-25", "close": 1.5, "volume": 872592.0}, {"date": "2024-01-26", "close": 1.62, "volume": 2121415.0}, {"date": "2024-01-29", "close": 1.79, "volume": 3279998.0}, {"date": "2024-01-30", "close": 1.64, "volume": 3410339.0}, {"date": "2024-01-31", "close": 1.68, "volume": 1964100.0}, {"date": "2024-02-01", "close": 1.71, "volume": 2003572.0}, {"date": "2024-02-02", "close": 1.65, "volume": 1373581.0}, {"date": "2024-02-05", "close": 1.65, "volume": 1007873.0}, {"date": "2024-02-06", "close": 1.68, "volume": 1277994.0}, {"date": "2024-02-07", "close": 1.65, "volume": 1182101.0}, {"date": "2024-02-08", "close": 1.63, "volume": 1438647.0}, {"date": "2024-02-09", "close": 1.64, "volume": 1329705.0}, {"date": "2024-02-12", "close": 1.62, "volume": 1898446.0}, {"date": "2024-02-13", "close": 1.52, "volume": 2112426.0}, {"date": "2024-02-14", "close": 1.53, "volume": 1429376.0}, {"date": "2024-02-15", "close": 1.47, "volume": 3557004.0}, {"date": "2024-02-16", "close": 1.45, "volume": 1936196.0}, {"date": "2024-02-20", "close": 1.44, "volume": 2490635.0}, {"date": "2024-02-21", "close": 1.42, "volume": 1865969.0}, {"date": "2024-02-22", "close": 1.39, "volume": 2313176.0}, {"date": "2024-02-23", "close": 1.35, "volume": 3082993.0}, {"date": "2024-02-26", "close": 1.51, "volume": 2936870.0}, {"date": "2024-02-27", "close": 1.64, "volume": 4206906.0}, {"date": "2024-02-28", "close": 1.54, "volume": 2506347.0}, {"date": "2024-02-29", "close": 1.58, "volume": 1966861.0}, {"date": "2024-03-01", "close": 1.71, "volume": 3513365.0}, {"date": "2024-03-04", "close": 1.62, "volume": 3042740.0}, {"date": "2024-03-05", "close": 1.6, "volume": 2042533.0}, {"date": "2024-03-06", "close": 1.49, "volume": 3950115.0}, {"date": "2024-03-07", "close": 1.46, "volume": 2199650.0}, {"date": "2024-03-08", "close": 1.47, "volume": 2472546.0}, {"date": "2024-03-11", "close": 1.44, "volume": 3167251.0}, {"date": "2024-03-12", "close": 1.42, "volume": 3376848.0}, {"date": "2024-03-13", "close": 1.41, "volume": 2065997.0}, {"date": "2024-03-14", "close": 1.37, "volume": 2804942.0}, {"date": "2024-03-15", "close": 1.7, "volume": 13541840.0}, {"date": "2024-03-18", "close": 1.89, "volume": 9669952.0}, {"date": "2024-03-19", "close": 1.83, "volume": 4344230.0}, {"date": "2024-03-20", "close": 1.94, "volume": 5227411.0}, {"date": "2024-03-21", "close": 2.04, "volume": 6558660.0}, {"date": "2024-03-22", "close": 2.17, "volume": 7876782.0}, {"date": "2024-03-25", "close": 2.21, "volume": 8573045.0}, {"date": "2024-03-26", "close": 2.0, "volume": 10250550.0}, {"date": "2024-03-27", "close": 2.24, "volume": 10580840.0}, {"date": "2024-03-28", "close": 1.83, "volume": 61074370.0}, {"date": "2024-04-01", "close": 1.63, "volume": 14082260.0}, {"date": "2024-04-02", "close": 1.58, "volume": 8133112.0}, {"date": "2024-04-03", "close": 1.49, "volume": 8636952.0}, {"date": "2024-04-04", "close": 1.51, "volume": 6193592.0}, {"date": "2024-04-05", "close": 1.49, "volume": 3657003.0}, {"date": "2024-04-08", "close": 1.53, "volume": 3751939.0}, {"date": "2024-04-09", "close": 1.54, "volume": 3604419.0}, {"date": "2024-04-10", "close": 1.56, "volume": 5435326.0}, {"date": "2024-04-11", "close": 1.53, "volume": 3154704.0}, {"date": "2024-04-12", "close": 1.46, "volume": 4105836.0}, {"date": "2024-04-15", "close": 1.39, "volume": 3897726.0}, {"date": "2024-04-16", "close": 1.4, "volume": 4129457.0}, {"date": "2024-04-17", "close": 1.39, "volume": 2944347.0}, {"date": "2024-04-18", "close": 1.39, "volume": 2562577.0}, {"date": "2024-04-19", "close": 1.36, "volume": 2956394.0}, {"date": "2024-04-22", "close": 1.36, "volume": 2006106.0}, {"date": "2024-04-23", "close": 1.37, "volume": 2108817.0}, {"date": "2024-04-24", "close": 1.37, "volume": 1535781.0}, {"date": "2024-04-25", "close": 1.33, "volume": 2561124.0}, {"date": "2024-04-26", "close": 1.34, "volume": 2475964.0}, {"date": "2024-04-29", "close": 1.32, "volume": 1974332.0}, {"date": "2024-04-30", "close": 1.26, "volume": 4653593.0}, {"date": "2024-05-01", "close": 1.24, "volume": 3111081.0}, {"date": "2024-05-02", "close": 1.3, "volume": 2500275.0}, {"date": "2024-05-03", "close": 1.37, "volume": 3117001.0}, {"date": "2024-05-06", "close": 1.49, "volume": 2336106.0}, {"date": "2024-05-07", "close": 1.4, "volume": 4088622.0}, {"date": "2024-05-08", "close": 1.4, "volume": 2847959.0}, {"date": "2024-05-09", "close": 1.33, "volume": 8226813.0}, {"date": "2024-05-10", "close": 1.21, "volume": 2316645.0}, {"date": "2024-05-13", "close": 1.29, "volume": 2413827.0}, {"date": "2024-05-14", "close": 1.23, "volume": 2215500.0}, {"date": "2024-05-15", "close": 1.18, "volume": 3627731.0}, {"date": "2024-05-16", "close": 1.14, "volume": 3468817.0}, {"date": "2024-05-17", "close": 1.15, "volume": 2392797.0}, {"date": "2024-05-20", "close": 1.15, "volume": 2384758.0}, {"date": "2024-05-21", "close": 1.13, "volume": 3374528.0}, {"date": "2024-05-22", "close": 1.1, "volume": 1810178.0}, {"date": "2024-05-23", "close": 1.09, "volume": 1716819.0}, {"date": "2024-05-24", "close": 1.1, "volume": 1640485.0}, {"date": "2024-05-28", "close": 1.07, "volume": 2845383.0}, {"date": "2024-05-29", "close": 1.03, "volume": 3395784.0}, {"date": "2024-05-30", "close": 1.08, "volume": 2226275.0}, {"date": "2024-05-31", "close": 1.12, "volume": 2114042.0}, {"date": "2024-06-03", "close": 1.14, "volume": 2008056.0}, {"date": "2024-06-04", "close": 1.13, "volume": 2570459.0}, {"date": "2024-06-05", "close": 1.1, "volume": 1362319.0}, {"date": "2024-06-06", "close": 1.07, "volume": 2236485.0}, {"date": "2024-06-07", "close": 1.06, "volume": 1249579.0}, {"date": "2024-06-10", "close": 1.09, "volume": 1365808.0}, {"date": "2024-06-11", "close": 1.11, "volume": 1135730.0}, {"date": "2024-06-12", "close": 1.16, "volume": 2212433.0}, {"date": "2024-06-13", "close": 1.12, "volume": 2573695.0}, {"date": "2024-06-14", "close": 1.07, "volume": 2142360.0}, {"date": "2024-06-17", "close": 1.05, "volume": 2013569.0}, {"date": "2024-06-18", "close": 1.01, "volume": 1755227.0}, {"date": "2024-06-20", "close": 0.94, "volume": 4691646.0}, {"date": "2024-06-21", "close": 0.91, "volume": 3683505.0}, {"date": "2024-06-24", "close": 0.9037, "volume": 4017098.0}, {"date": "2024-06-25", "close": 0.8567, "volume": 3809001.0}, {"date": "2024-06-26", "close": 0.9247, "volume": 5988886.0}, {"date": "2024-06-27", "close": 0.9892, "volume": 7758374.0}, {"date": "2024-06-28", "close": 1.02, "volume": 25512150.0}, {"date": "2024-07-01", "close": 0.9944, "volume": 4350843.0}, {"date": "2024-07-02", "close": 0.96, "volume": 3298198.0}, {"date": "2024-07-03", "close": 0.9465, "volume": 1366606.0}, {"date": "2024-07-05", "close": 0.9357, "volume": 1780020.0}, {"date": "2024-07-08", "close": 0.948, "volume": 2358004.0}, {"date": "2024-07-09", "close": 0.9772, "volume": 2840030.0}, {"date": "2024-07-10", "close": 1.08, "volume": 1820496.0}, {"date": "2024-07-11", "close": 1.27, "volume": 5098010.0}, {"date": "2024-07-12", "close": 1.26, "volume": 5177683.0}, {"date": "2024-07-15", "close": 1.31, "volume": 2998441.0}, {"date": "2024-07-16", "close": 1.42, "volume": 3792073.0}, {"date": "2024-07-17", "close": 1.41, "volume": 2389624.0}, {"date": "2024-07-18", "close": 1.36, "volume": 2217463.0}, {"date": "2024-07-19", "close": 1.35, "volume": 1881964.0}, {"date": "2024-07-22", "close": 1.38, "volume": 2013210.0}, {"date": "2024-07-23", "close": 1.46, "volume": 2357574.0}, {"date": "2024-07-24", "close": 1.47, "volume": 3011278.0}, {"date": "2024-07-25", "close": 1.48, "volume": 2334431.0}, {"date": "2024-07-26", "close": 1.44, "volume": 1137165.0}, {"date": "2024-07-29", "close": 1.4, "volume": 1547278.0}, {"date": "2024-07-30", "close": 1.37, "volume": 1846663.0}, {"date": "2024-07-31", "close": 1.38, "volume": 2043155.0}, {"date": "2024-08-01", "close": 1.29, "volume": 2418521.0}, {"date": "2024-08-02", "close": 1.25, "volume": 2185536.0}, {"date": "2024-08-05", "close": 1.185, "volume": 1875333.0}, {"date": "2024-08-06", "close": 1.23, "volume": 1330015.0}, {"date": "2024-08-07", "close": 1.11, "volume": 2283375.0}, {"date": "2024-08-08", "close": 1.19, "volume": 2226642.0}, {"date": "2024-08-09", "close": 1.11, "volume": 1360050.0}, {"date": "2024-08-12", "close": 1.23, "volume": 2981190.0}, {"date": "2024-08-13", "close": 1.34, "volume": 2354699.0}, {"date": "2024-08-14", "close": 1.35, "volume": 1740547.0}, {"date": "2024-08-15", "close": 1.44, "volume": 2631120.0}, {"date": "2024-08-16", "close": 1.44, "volume": 1373947.0}, {"date": "2024-08-19", "close": 1.49, "volume": 1833791.0}, {"date": "2024-08-20", "close": 1.44, "volume": 1229681.0}, {"date": "2024-08-21", "close": 1.49, "volume": 1754251.0}, {"date": "2024-08-22", "close": 1.47, "volume": 1708763.0}, {"date": "2024-08-23", "close": 1.53, "volume": 2766035.0}, {"date": "2024-08-26", "close": 1.55, "volume": 1798259.0}, {"date": "2024-08-27", "close": 1.52, "volume": 2192564.0}, {"date": "2024-08-28", "close": 1.53, "volume": 994188.0}, {"date": "2024-08-29", "close": 1.52, "volume": 1444743.0}, {"date": "2024-08-30", "close": 1.55, "volume": 1555584.0}, {"date": "2024-09-03", "close": 1.41, "volume": 2112843.0}, {"date": "2024-09-04", "close": 1.395, "volume": 1957693.0}, {"date": "2024-09-05", "close": 1.38, "volume": 2304243.0}, {"date": "2024-09-06", "close": 1.35, "volume": 1695320.0}, {"date": "2024-09-09", "close": 1.42, "volume": 1160370.0}, {"date": "2024-09-10", "close": 1.48, "volume": 1242555.0}, {"date": "2024-09-11", "close": 1.44, "volume": 1141866.0}, {"date": "2024-09-12", "close": 1.44, "volume": 1181340.0}, {"date": "2024-09-13", "close": 1.46, "volume": 1200447.0}, {"date": "2024-09-16", "close": 1.4, "volume": 1397174.0}, {"date": "2024-09-17", "close": 1.37, "volume": 1018891.0}, {"date": "2024-09-18", "close": 1.35, "volume": 1441059.0}, {"date": "2024-09-19", "close": 1.37, "volume": 847587.0}, {"date": "2024-09-20", "close": 1.37, "volume": 3558730.0}, {"date": "2024-09-23", "close": 1.31, "volume": 2065897.0}, {"date": "2024-09-24", "close": 1.35, "volume": 1155759.0}, {"date": "2024-09-25", "close": 1.32, "volume": 725708.0}, {"date": "2024-09-26", "close": 1.33, "volume": 828709.0}, {"date": "2024-09-27", "close": 1.33, "volume": 948757.0}, {"date": "2024-09-30", "close": 1.32, "volume": 1296080.0}, {"date": "2024-10-01", "close": 1.28, "volume": 1840758.0}, {"date": "2024-10-02", "close": 1.34, "volume": 1513411.0}, {"date": "2024-10-03", "close": 1.32, "volume": 964779.0}, {"date": "2024-10-04", "close": 1.33, "volume": 801323.0}, {"date": "2024-10-07", "close": 1.32, "volume": 1523504.0}, {"date": "2024-10-08", "close": 1.32, "volume": 868514.0}, {"date": "2024-10-09", "close": 1.28, "volume": 716495.0}, {"date": "2024-10-10", "close": 1.28, "volume": 750240.0}, {"date": "2024-10-11", "close": 1.32, "volume": 1320479.0}, {"date": "2024-10-14", "close": 1.32, "volume": 1035187.0}, {"date": "2024-10-15", "close": 1.31, "volume": 1053840.0}, {"date": "2024-10-16", "close": 1.33, "volume": 768431.0}, {"date": "2024-10-17", "close": 1.33, "volume": 800784.0}, {"date": "2024-10-18", "close": 1.34, "volume": 978077.0}, {"date": "2024-10-21", "close": 1.37, "volume": 1107078.0}, {"date": "2024-10-22", "close": 1.64, "volume": 6096626.0}, {"date": "2024-10-23", "close": 1.59, "volume": 3049431.0}, {"date": "2024-10-24", "close": 1.58, "volume": 2218133.0}, {"date": "2024-10-25", "close": 1.59, "volume": 1377787.0}, {"date": "2024-10-28", "close": 1.63, "volume": 2463657.0}, {"date": "2024-10-29", "close": 1.71, "volume": 2681720.0}, {"date": "2024-10-30", "close": 1.7, "volume": 2702724.0}, {"date": "2024-10-31", "close": 1.66, "volume": 2111457.0}, {"date": "2024-11-01", "close": 1.69, "volume": 2074646.0}, {"date": "2024-11-04", "close": 1.85, "volume": 3403860.0}, {"date": "2024-11-05", "close": 1.86, "volume": 2509531.0}, {"date": "2024-11-06", "close": 2.0, "volume": 4581826.0}, {"date": "2024-11-07", "close": 1.865, "volume": 4754633.0}, {"date": "2024-11-08", "close": 1.94, "volume": 2774543.0}, {"date": "2024-11-11", "close": 1.99, "volume": 2895455.0}, {"date": "2024-11-12", "close": 1.95, "volume": 2317406.0}, {"date": "2024-11-13", "close": 1.92, "volume": 2123330.0}, {"date": "2024-11-14", "close": 1.86, "volume": 1599037.0}, {"date": "2024-11-15", "close": 1.79, "volume": 2515402.0}, {"date": "2024-11-18", "close": 1.8, "volume": 1340059.0}, {"date": "2024-11-19", "close": 1.82, "volume": 1189579.0}, {"date": "2024-11-20", "close": 1.79, "volume": 1148791.0}, {"date": "2024-11-21", "close": 1.82, "volume": 1444269.0}, {"date": "2024-11-22", "close": 1.88, "volume": 2012364.0}, {"date": "2024-11-25", "close": 1.93, "volume": 2553145.0}, {"date": "2024-11-26", "close": 2.05, "volume": 3908126.0}, {"date": "2024-11-27", "close": 2.06, "volume": 1623027.0}, {"date": "2024-11-29", "close": 2.06, "volume": 2135763.0}, {"date": "2024-12-02", "close": 2.13, "volume": 2438605.0}, {"date": "2024-12-03", "close": 2.04, "volume": 3342659.0}, {"date": "2024-12-04", "close": 2.03, "volume": 1625444.0}, {"date": "2024-12-05", "close": 2.02, "volume": 1246081.0}, {"date": "2024-12-06", "close": 2.05, "volume": 1548026.0}, {"date": "2024-12-09", "close": 2.04, "volume": 1743035.0}, {"date": "2024-12-10", "close": 1.98, "volume": 1962788.0}, {"date": "2024-12-11", "close": 1.92, "volume": 3127921.0}, {"date": "2024-12-12", "close": 1.82, "volume": 2429816.0}, {"date": "2024-12-13", "close": 1.85, "volume": 1761065.0}, {"date": "2024-12-16", "close": 1.84, "volume": 1817898.0}, {"date": "2024-12-17", "close": 1.87, "volume": 1528570.0}, {"date": "2024-12-18", "close": 1.76, "volume": 2698686.0}, {"date": "2024-12-19", "close": 1.79, "volume": 1581555.0}, {"date": "2024-12-20", "close": 1.83, "volume": 5921769.0}, {"date": "2024-12-23", "close": 1.85, "volume": 1569357.0}, {"date": "2024-12-24", "close": 1.86, "volume": 513303.0}, {"date": "2024-12-26", "close": 1.93, "volume": 1662430.0}, {"date": "2024-12-27", "close": 1.95, "volume": 1633532.0}, {"date": "2024-12-30", "close": 1.85, "volume": 2390483.0}, {"date": "2024-12-31", "close": 1.9, "volume": 1791193.0}, {"date": "2025-01-02", "close": 1.9, "volume": 1847722.0}, {"date": "2025-01-03", "close": 1.92, "volume": 1937106.0}, {"date": "2025-01-06", "close": 1.87, "volume": 1823672.0}, {"date": "2025-01-07", "close": 1.86, "volume": 2017511.0}, {"date": "2025-01-08", "close": 1.79, "volume": 1531748.0}, {"date": "2025-01-10", "close": 1.75, "volume": 2276668.0}, {"date": "2025-01-13", "close": 1.87, "volume": 3969929.0}, {"date": "2025-01-14", "close": 1.89, "volume": 2196305.0}, {"date": "2025-01-15", "close": 1.94, "volume": 1974586.0}, {"date": "2025-01-16", "close": 1.93, "volume": 1399267.0}, {"date": "2025-01-17", "close": 2.07, "volume": 6520036.0}, {"date": "2025-01-21", "close": 2.37, "volume": 5656178.0}, {"date": "2025-01-22", "close": 2.39, "volume": 3560260.0}, {"date": "2025-01-23", "close": 2.39, "volume": 2569800.0}, {"date": "2025-01-24", "close": 2.38, "volume": 1616032.0}, {"date": "2025-01-27", "close": 2.3, "volume": 2177908.0}, {"date": "2025-01-28", "close": 2.29, "volume": 1837873.0}, {"date": "2025-01-29", "close": 2.3, "volume": 1721836.0}, {"date": "2025-01-30", "close": 2.3, "volume": 1103644.0}, {"date": "2025-01-31", "close": 2.24, "volume": 1852779.0}, {"date": "2025-02-03", "close": 2.12, "volume": 4234528.0}, {"date": "2025-02-04", "close": 2.14, "volume": 1343491.0}, {"date": "2025-02-05", "close": 2.17, "volume": 1104967.0}, {"date": "2025-02-06", "close": 2.16, "volume": 1094275.0}, {"date": "2025-02-07", "close": 2.14, "volume": 1437130.0}, {"date": "2025-02-10", "close": 2.1, "volume": 1686115.0}, {"date": "2025-02-11", "close": 2.1, "volume": 1424520.0}, {"date": "2025-02-12", "close": 2.11, "volume": 1274569.0}, {"date": "2025-02-13", "close": 2.14, "volume": 1536420.0}, {"date": "2025-02-14", "close": 2.13, "volume": 1310107.0}, {"date": "2025-02-18", "close": 2.07, "volume": 1300163.0}, {"date": "2025-02-19", "close": 1.98, "volume": 1655606.0}, {"date": "2025-02-20", "close": 1.91, "volume": 2546926.0}, {"date": "2025-02-21", "close": 1.8, "volume": 3987994.0}, {"date": "2025-02-24", "close": 1.77, "volume": 2514471.0}, {"date": "2025-02-25", "close": 1.82, "volume": 2481825.0}, {"date": "2025-02-26", "close": 1.8, "volume": 3585429.0}, {"date": "2025-02-27", "close": 1.83, "volume": 1914151.0}, {"date": "2025-02-28", "close": 1.85, "volume": 1860346.0}, {"date": "2025-03-03", "close": 1.8, "volume": 2219620.0}, {"date": "2025-03-04", "close": 1.8, "volume": 2303618.0}, {"date": "2025-03-05", "close": 1.855, "volume": 1701607.0}, {"date": "2025-03-06", "close": 1.92, "volume": 2163495.0}, {"date": "2025-03-07", "close": 1.9, "volume": 2285042.0}, {"date": "2025-03-10", "close": 1.86, "volume": 2616333.0}, {"date": "2025-03-11", "close": 1.93, "volume": 3104673.0}, {"date": "2025-03-12", "close": 1.93, "volume": 3479663.0}, {"date": "2025-03-13", "close": 1.69, "volume": 9611832.0}, {"date": "2025-03-14", "close": 2.26, "volume": 13249860.0}, {"date": "2025-03-17", "close": 2.4, "volume": 4621620.0}, {"date": "2025-03-18", "close": 2.55, "volume": 4974915.0}, {"date": "2025-03-19", "close": 2.84, "volume": 8178772.0}, {"date": "2025-03-20", "close": 2.04, "volume": 26580460.0}, {"date": "2025-03-21", "close": 2.13, "volume": 8664315.0}, {"date": "2025-03-24", "close": 2.04, "volume": 6165704.0}, {"date": "2025-03-25", "close": 1.95, "volume": 6920893.0}, {"date": "2025-03-26", "close": 1.92, "volume": 4389535.0}, {"date": "2025-03-27", "close": 1.93, "volume": 2013509.0}, {"date": "2025-03-28", "close": 1.91, "volume": 3576742.0}, {"date": "2025-03-31", "close": 1.92, "volume": 3604550.0}, {"date": "2025-04-01", "close": 1.91, "volume": 4721508.0}, {"date": "2025-04-02", "close": 1.93, "volume": 3218801.0}, {"date": "2025-04-03", "close": 1.88, "volume": 3109368.0}, {"date": "2025-04-04", "close": 1.77, "volume": 6511297.0}, {"date": "2025-04-07", "close": 1.77, "volume": 4215911.0}, {"date": "2025-04-08", "close": 1.68, "volume": 3853989.0}, {"date": "2025-04-09", "close": 1.7, "volume": 7731026.0}, {"date": "2025-04-10", "close": 1.55, "volume": 7338159.0}, {"date": "2025-04-11", "close": 1.65, "volume": 4787521.0}, {"date": "2025-04-14", "close": 1.83, "volume": 5189811.0}, {"date": "2025-04-15", "close": 1.89, "volume": 4945972.0}, {"date": "2025-04-16", "close": 1.9, "volume": 3755392.0}, {"date": "2025-04-17", "close": 2.06, "volume": 4591210.0}, {"date": "2025-04-21", "close": 2.07, "volume": 2669501.0}, {"date": "2025-04-22", "close": 2.14, "volume": 1874603.0}, {"date": "2025-04-23", "close": 2.16, "volume": 2745758.0}, {"date": "2025-04-24", "close": 2.28, "volume": 2299111.0}, {"date": "2025-04-25", "close": 2.38, "volume": 2257850.0}, {"date": "2025-04-28", "close": 2.43, "volume": 2561663.0}, {"date": "2025-04-29", "close": 2.43, "volume": 2821594.0}, {"date": "2025-04-30", "close": 2.41, "volume": 3578594.0}, {"date": "2025-05-01", "close": 2.39, "volume": 2416795.0}, {"date": "2025-05-02", "close": 2.45, "volume": 2748745.0}, {"date": "2025-05-05", "close": 2.34, "volume": 3158327.0}, {"date": "2025-05-06", "close": 2.32, "volume": 3877437.0}, {"date": "2025-05-07", "close": 2.46, "volume": 3907793.0}, {"date": "2025-05-08", "close": 2.62, "volume": 10590640.0}, {"date": "2025-05-09", "close": 2.55, "volume": 5735249.0}, {"date": "2025-05-12", "close": 2.43, "volume": 7032742.0}, {"date": "2025-05-13", "close": 2.48, "volume": 3184797.0}, {"date": "2025-05-14", "close": 2.45, "volume": 3664205.0}, {"date": "2025-05-15", "close": 2.54, "volume": 3594225.0}, {"date": "2025-05-16", "close": 2.61, "volume": 3592106.0}, {"date": "2025-05-19", "close": 2.8, "volume": 6737223.0}, {"date": "2025-05-20", "close": 2.92, "volume": 7549510.0}, {"date": "2025-05-21", "close": 2.81, "volume": 4799907.0}, {"date": "2025-05-22", "close": 2.83, "volume": 3914279.0}, {"date": "2025-05-23", "close": 2.86, "volume": 3113890.0}, {"date": "2025-05-27", "close": 2.92, "volume": 3961829.0}, {"date": "2025-05-28", "close": 2.88, "volume": 3554750.0}, {"date": "2025-05-29", "close": 3.01, "volume": 7551143.0}, {"date": "2025-05-30", "close": 3.03, "volume": 6897343.0}, {"date": "2025-06-02", "close": 3.25, "volume": 8642552.0}, {"date": "2025-06-03", "close": 3.42, "volume": 7159401.0}, {"date": "2025-06-04", "close": 3.64, "volume": 12190850.0}, {"date": "2025-06-05", "close": 3.69, "volume": 5742346.0}, {"date": "2025-06-06", "close": 3.97, "volume": 8184564.0}, {"date": "2025-06-09", "close": 3.83, "volume": 8127015.0}, {"date": "2025-06-10", "close": 3.92, "volume": 11060320.0}, {"date": "2025-06-11", "close": 3.57, "volume": 7000130.0}, {"date": "2025-06-12", "close": 3.65, "volume": 4113664.0}, {"date": "2025-06-13", "close": 3.56, "volume": 6476437.0}, {"date": "2025-06-16", "close": 3.58, "volume": 3534358.0}, {"date": "2025-06-17", "close": 3.5, "volume": 3982790.0}, {"date": "2025-06-18", "close": 3.56, "volume": 3604476.0}, {"date": "2025-06-20", "close": 3.68, "volume": 9316654.0}, {"date": "2025-06-23", "close": 3.64, "volume": 5316773.0}, {"date": "2025-06-24", "close": 3.67, "volume": 5298312.0}, {"date": "2025-06-25", "close": 3.68, "volume": 3768139.0}, {"date": "2025-06-26", "close": 3.74, "volume": 3090143.0}, {"date": "2025-06-27", "close": 3.65, "volume": 8510886.0}, {"date": "2025-06-30", "close": 3.64, "volume": 2853005.0}, {"date": "2025-07-01", "close": 3.57, "volume": 5038960.0}, {"date": "2025-07-02", "close": 3.63, "volume": 4619183.0}, {"date": "2025-07-03", "close": 3.62, "volume": 1565452.0}, {"date": "2025-07-07", "close": 3.63, "volume": 3906339.0}, {"date": "2025-07-08", "close": 3.71, "volume": 3403830.0}, {"date": "2025-07-09", "close": 3.99, "volume": 4759715.0}, {"date": "2025-07-10", "close": 3.98, "volume": 3312111.0}, {"date": "2025-07-11", "close": 3.93, "volume": 2730464.0}, {"date": "2025-07-14", "close": 3.97, "volume": 2534742.0}, {"date": "2025-07-15", "close": 3.88, "volume": 2876416.0}, {"date": "2025-07-16", "close": 3.9, "volume": 2190107.0}, {"date": "2025-07-17", "close": 3.88, "volume": 1879422.0}, {"date": "2025-07-18", "close": 3.86, "volume": 3050892.0}, {"date": "2025-07-21", "close": 3.84, "volume": 2555426.0}, {"date": "2025-07-22", "close": 3.85, "volume": 2939501.0}, {"date": "2025-07-23", "close": 4.01, "volume": 2780783.0}, {"date": "2025-07-24", "close": 3.84, "volume": 3613201.0}, {"date": "2025-07-25", "close": 3.56, "volume": 6903217.0}, {"date": "2025-07-28", "close": 3.59, "volume": 2788452.0}, {"date": "2025-07-29", "close": 3.51, "volume": 2672599.0}, {"date": "2025-07-30", "close": 3.66, "volume": 3121971.0}, {"date": "2025-07-31", "close": 3.685, "volume": 2474144.0}, {"date": "2025-08-01", "close": 3.72, "volume": 3021597.0}, {"date": "2025-08-04", "close": 3.76, "volume": 2529870.0}, {"date": "2025-08-05", "close": 3.72, "volume": 2413550.0}, {"date": "2025-08-06", "close": 3.785, "volume": 4640213.0}, {"date": "2025-08-07", "close": 3.01, "volume": 14792650.0}, {"date": "2025-08-08", "close": 3.42, "volume": 5823123.0}, {"date": "2025-08-11", "close": 3.35, "volume": 3469251.0}, {"date": "2025-08-12", "close": 3.32, "volume": 3063007.0}, {"date": "2025-08-13", "close": 3.3, "volume": 3475700.0}, {"date": "2025-08-14", "close": 3.29, "volume": 2892864.0}, {"date": "2025-08-15", "close": 3.25, "volume": 3704882.0}, {"date": "2025-08-18", "close": 3.11, "volume": 4937427.0}, {"date": "2025-08-19", "close": 3.04, "volume": 4384055.0}, {"date": "2025-08-20", "close": 3.12, "volume": 3111052.0}, {"date": "2025-08-21", "close": 3.19, "volume": 2929351.0}, {"date": "2025-08-22", "close": 3.19, "volume": 3257224.0}, {"date": "2025-08-25", "close": 3.03, "volume": 3076353.0}, {"date": "2025-08-26", "close": 3.09, "volume": 6928827.0}, {"date": "2025-08-27", "close": 3.01, "volume": 4316040.0}, {"date": "2025-08-28", "close": 3.13, "volume": 3102868.0}, {"date": "2025-08-29", "close": 3.14, "volume": 2511896.0}, {"date": "2025-09-02", "close": 3.11, "volume": 3363116.0}, {"date": "2025-09-03", "close": 3.12, "volume": 6352429.0}, {"date": "2025-09-04", "close": 3.02, "volume": 4058237.0}, {"date": "2025-09-05", "close": 2.96, "volume": 5955866.0}, {"date": "2025-09-08", "close": 3.13, "volume": 5676598.0}, {"date": "2025-09-09", "close": 3.0, "volume": 3358646.0}, {"date": "2025-09-10", "close": 2.93, "volume": 2823403.0}, {"date": "2025-09-11", "close": 2.99, "volume": 2409953.0}, {"date": "2025-09-12", "close": 2.95, "volume": 2253961.0}, {"date": "2025-09-15", "close": 2.92, "volume": 2490149.0}, {"date": "2025-09-16", "close": 2.83, "volume": 3063676.0}, {"date": "2025-09-17", "close": 2.8, "volume": 2567846.0}, {"date": "2025-09-18", "close": 2.96, "volume": 3249873.0}, {"date": "2025-09-19", "close": 2.82, "volume": 11792950.0}, {"date": "2025-09-22", "close": 2.79, "volume": 1954926.0}, {"date": "2025-09-23", "close": 2.83, "volume": 2204118.0}, {"date": "2025-09-24", "close": 2.77, "volume": 1850833.0}, {"date": "2025-09-25", "close": 2.71, "volume": 2626994.0}, {"date": "2025-09-26", "close": 2.74, "volume": 1944714.0}, {"date": "2025-09-29", "close": 2.71, "volume": 1419050.0}, {"date": "2025-09-30", "close": 2.73, "volume": 2534113.0}, {"date": "2025-10-01", "close": 2.68, "volume": 1997536.0}, {"date": "2025-10-02", "close": 2.71, "volume": 2626731.0}, {"date": "2025-10-03", "close": 2.83, "volume": 2868192.0}, {"date": "2025-10-06", "close": 2.97, "volume": 4210566.0}, {"date": "2025-10-07", "close": 2.95, "volume": 3407509.0}, {"date": "2025-10-08", "close": 2.85, "volume": 2576066.0}, {"date": "2025-10-09", "close": 2.89, "volume": 2108745.0}, {"date": "2025-10-10", "close": 2.75, "volume": 2920130.0}, {"date": "2025-10-13", "close": 2.78, "volume": 2401040.0}, {"date": "2025-10-14", "close": 2.79, "volume": 1652575.0}, {"date": "2025-10-15", "close": 2.95, "volume": 2954750.0}, {"date": "2025-10-16", "close": 2.92, "volume": 3116501.0}, {"date": "2025-10-17", "close": 2.93, "volume": 2045374.0}, {"date": "2025-10-20", "close": 3.16, "volume": 3366733.0}, {"date": "2025-10-21", "close": 3.12, "volume": 3393059.0}, {"date": "2025-10-22", "close": 2.99, "volume": 2603568.0}, {"date": "2025-10-23", "close": 2.98, "volume": 1524807.0}, {"date": "2025-10-24", "close": 3.03, "volume": 1353929.0}, {"date": "2025-10-27", "close": 3.17, "volume": 2387749.0}, {"date": "2025-10-28", "close": 3.09, "volume": 6811294.0}, {"date": "2025-10-29", "close": 2.1, "volume": 25769760.0}, {"date": "2025-10-30", "close": 2.1, "volume": 9161512.0}, {"date": "2025-10-31", "close": 2.21, "volume": 6112330.0}, {"date": "2025-11-03", "close": 2.12, "volume": 4254707.0}, {"date": "2025-11-04", "close": 2.09, "volume": 5465754.0}, {"date": "2025-11-05", "close": 2.12, "volume": 3070674.0}, {"date": "2025-11-06", "close": 2.01, "volume": 4130211.0}, {"date": "2025-11-07", "close": 2.04, "volume": 4475761.0}, {"date": "2025-11-10", "close": 1.67, "volume": 16762310.0}, {"date": "2025-11-11", "close": 1.81, "volume": 5189379.0}, {"date": "2025-11-12", "close": 1.85, "volume": 4436049.0}, {"date": "2025-11-13", "close": 1.76, "volume": 3767220.0}, {"date": "2025-11-14", "close": 1.67, "volume": 13654320.0}, {"date": "2025-11-17", "close": 1.76, "volume": 6184802.0}, {"date": "2025-11-18", "close": 1.65, "volume": 5558660.0}, {"date": "2025-11-19", "close": 1.59, "volume": 3981140.0}, {"date": "2025-11-20", "close": 1.54, "volume": 4039264.0}, {"date": "2025-11-21", "close": 1.55, "volume": 3176249.0}, {"date": "2025-11-24", "close": 1.59, "volume": 2815144.0}, {"date": "2025-11-25", "close": 1.57, "volume": 2542406.0}, {"date": "2025-11-26", "close": 1.59, "volume": 2416481.0}, {"date": "2025-11-28", "close": 1.58, "volume": 1193195.0}, {"date": "2025-12-01", "close": 1.51, "volume": 4627904.0}, {"date": "2025-12-02", "close": 1.47, "volume": 5970146.0}, {"date": "2025-12-03", "close": 1.57, "volume": 4130252.0}, {"date": "2025-12-04", "close": 1.59, "volume": 1998756.0}, {"date": "2025-12-05", "close": 1.54, "volume": 2202071.0}, {"date": "2025-12-08", "close": 1.62, "volume": 3701431.0}, {"date": "2025-12-09", "close": 1.58, "volume": 3089519.0}, {"date": "2025-12-10", "close": 1.63, "volume": 4573946.0}, {"date": "2025-12-11", "close": 1.66, "volume": 2541533.0}, {"date": "2025-12-12", "close": 1.66, "volume": 2110666.0}, {"date": "2025-12-15", "close": 1.61, "volume": 2064063.0}, {"date": "2025-12-16", "close": 1.62, "volume": 2526876.0}, {"date": "2025-12-17", "close": 1.61, "volume": 2333831.0}, {"date": "2025-12-18", "close": 1.67, "volume": 3421609.0}, {"date": "2025-12-19", "close": 1.66, "volume": 5352008.0}, {"date": "2025-12-22", "close": 1.66, "volume": 2834782.0}, {"date": "2025-12-23", "close": 1.65, "volume": 2752943.0}, {"date": "2025-12-24", "close": 1.7, "volume": 1508848.0}, {"date": "2025-12-26", "close": 1.66, "volume": 2195723.0}, {"date": "2025-12-29", "close": 1.62, "volume": 3284704.0}, {"date": "2025-12-30", "close": 1.59, "volume": 2802286.0}, {"date": "2025-12-31", "close": 1.61, "volume": 2270518.0}, {"date": "2026-01-02", "close": 1.55, "volume": 2531234.0}, {"date": "2026-01-05", "close": 1.51, "volume": 2156953.0}, {"date": "2026-01-06", "close": 1.47, "volume": 2871750.0}, {"date": "2026-01-07", "close": 1.53, "volume": 2699568.0}, {"date": "2026-01-08", "close": 1.49, "volume": 3581129.0}, {"date": "2026-01-09", "close": 1.52, "volume": 2647270.0}, {"date": "2026-01-12", "close": 1.4, "volume": 6780785.0}, {"date": "2026-01-13", "close": 1.38, "volume": 4544398.0}, {"date": "2026-01-14", "close": 1.38, "volume": 3215626.0}, {"date": "2026-01-15", "close": 1.34, "volume": 2478880.0}, {"date": "2026-01-16", "close": 1.36, "volume": 2766774.0}, {"date": "2026-01-20", "close": 1.34, "volume": 2463427.0}, {"date": "2026-01-21", "close": 1.37, "volume": 2105535.0}, {"date": "2026-01-22", "close": 1.44, "volume": 2373119.0}, {"date": "2026-01-23", "close": 1.36, "volume": 4175539.0}, {"date": "2026-01-26", "close": 1.43, "volume": 3259359.0}, {"date": "2026-01-27", "close": 1.51, "volume": 2578050.0}, {"date": "2026-01-28", "close": 1.45, "volume": 2414699.0}, {"date": "2026-01-29", "close": 1.45, "volume": 1812329.0}, {"date": "2026-01-30", "close": 1.41, "volume": 2307840.0}, {"date": "2026-02-02", "close": 1.38, "volume": 3808797.0}, {"date": "2026-02-03", "close": 1.41, "volume": 2363493.0}, {"date": "2026-02-04", "close": 1.37, "volume": 3004651.0}, {"date": "2026-02-05", "close": 1.38, "volume": 3271575.0}, {"date": "2026-02-06", "close": 1.39, "volume": 3420972.0}, {"date": "2026-02-09", "close": 1.5, "volume": 3893763.0}, {"date": "2026-02-10", "close": 1.51, "volume": 7114037.0}, {"date": "2026-02-11", "close": 1.55, "volume": 4503859.0}, {"date": "2026-02-12", "close": 1.36, "volume": 6830646.0}, {"date": "2026-02-13", "close": 1.21, "volume": 6044422.0}, {"date": "2026-02-17", "close": 1.2, "volume": 4876017.0}, {"date": "2026-02-18", "close": 1.18, "volume": 1815568.0}, {"date": "2026-02-19", "close": 1.18, "volume": 2053315.0}, {"date": "2026-02-20", "close": 1.18, "volume": 2541127.0}, {"date": "2026-02-23", "close": 1.21, "volume": 2310524.0}, {"date": "2026-02-24", "close": 1.24, "volume": 2492341.0}, {"date": "2026-02-25", "close": 1.21, "volume": 3090420.0}, {"date": "2026-02-26", "close": 1.32, "volume": 5001596.0}, {"date": "2026-02-27", "close": 1.31, "volume": 6997538.0}, {"date": "2026-03-02", "close": 1.26, "volume": 3001393.0}, {"date": "2026-03-03", "close": 1.22, "volume": 3815423.0}, {"date": "2026-03-04", "close": 1.25, "volume": 1917967.0}, {"date": "2026-03-05", "close": 1.19, "volume": 2889417.0}, {"date": "2026-03-06", "close": 1.27, "volume": 2462231.0}, {"date": "2026-03-09", "close": 1.35, "volume": 2428401.0}, {"date": "2026-03-10", "close": 1.38, "volume": 2520204.0}, {"date": "2026-03-11", "close": 1.4, "volume": 2167075.0}, {"date": "2026-03-12", "close": 1.4, "volume": 3302992.0}, {"date": "2026-03-13", "close": 1.46, "volume": 3751038.0}, {"date": "2026-03-16", "close": 1.51, "volume": 2979615.0}, {"date": "2026-03-17", "close": 1.49, "volume": 3166287.0}, {"date": "2026-03-18", "close": 1.44, "volume": 2905263.0}, {"date": "2026-03-19", "close": 1.42, "volume": 1977363.0}, {"date": "2026-03-20", "close": 1.42, "volume": 7623383.0}, {"date": "2026-03-23", "close": 1.4, "volume": 1946782.0}, {"date": "2026-03-24", "close": 1.36, "volume": 2408342.0}, {"date": "2026-03-25", "close": 1.39, "volume": 1885264.0}, {"date": "2026-03-26", "close": 1.39, "volume": 1818603.0}, {"date": "2026-03-27", "close": 1.34, "volume": 2635272.0}, {"date": "2026-03-30", "close": 1.32, "volume": 2639500.0}, {"date": "2026-03-31", "close": 1.39, "volume": 1898055.0}, {"date": "2026-04-01", "close": 1.41, "volume": 1853857.0}, {"date": "2026-04-02", "close": 1.38, "volume": 1879434.0}, {"date": "2026-04-06", "close": 1.32, "volume": 2362249.0}, {"date": "2026-04-07", "close": 1.38, "volume": 2363711.0}, {"date": "2026-04-08", "close": 1.43, "volume": 2524000.0}, {"date": "2026-04-09", "close": 1.41, "volume": 1280524.0}, {"date": "2026-04-10", "close": 1.4, "volume": 2051361.0}, {"date": "2026-04-13", "close": 1.47, "volume": 1738757.0}, {"date": "2026-04-14", "close": 1.56, "volume": 2259199.0}, {"date": "2026-04-15", "close": 1.55, "volume": 2092825.0}, {"date": "2026-04-16", "close": 1.35, "volume": 5257171.0}, {"date": "2026-04-17", "close": 1.405, "volume": 4082360.0}, {"date": "2026-04-20", "close": 1.43, "volume": 1971579.0}, {"date": "2026-04-21", "close": 1.41, "volume": 1842575.0}, {"date": "2026-04-22", "close": 1.42, "volume": 1492265.0}, {"date": "2026-04-23", "close": 1.43, "volume": 2168416.0}, {"date": "2026-04-24", "close": 1.43, "volume": 2379763.0}, {"date": "2026-04-27", "close": 1.42, "volume": 2701240.0}, {"date": "2026-04-28", "close": 1.42, "volume": 1536636.0}, {"date": "2026-04-29", "close": 1.36, "volume": 2178338.0}, {"date": "2026-04-30", "close": 1.38, "volume": 1291839.0}, {"date": "2026-05-01", "close": 1.4, "volume": 2575653.0}, {"date": "2026-05-04", "close": 1.5, "volume": 3274406.0}, {"date": "2026-05-05", "close": 1.45, "volume": 2375116.0}, {"date": "2026-05-06", "close": 1.48, "volume": 3994004.0}, {"date": "2026-05-07", "close": 1.18, "volume": 11754310.0}, {"date": "2026-05-08", "close": 1.16, "volume": 4397994.0}, {"date": "2026-05-11", "close": 1.15, "volume": 5541735.0}, {"date": "2026-05-12", "close": 1.18, "volume": 4573614.0}, {"date": "2026-05-13", "close": 1.18, "volume": 4081191.0}, {"date": "2026-05-14", "close": 1.13, "volume": 4085915.0}, {"date": "2026-05-15", "close": 1.06, "volume": 4820193.0}, {"date": "2026-05-18", "close": 1.01, "volume": 6631552.0}, {"date": "2026-05-19", "close": 0.8951, "volume": 15501840.0}, {"date": "2026-05-20", "close": 1.01, "volume": 18782800.0}, {"date": "2026-05-21", "close": 1.02, "volume": 5545347.0}, {"date": "2026-05-22", "close": 1.02, "volume": 2321445.0}, {"date": "2026-05-26", "close": 1.04, "volume": 2981843.0}, {"date": "2026-05-27", "close": 1.03, "volume": 2738283.0}, {"date": "2026-05-28", "close": 1.05, "volume": 2955183.0}, {"date": "2026-05-29", "close": 1.02, "volume": 2708651.0}, {"date": "2026-06-01", "close": 1.02, "volume": 2756683.0}, {"date": "2026-06-02", "close": 0.9364, "volume": 7220245.0}, {"date": "2026-06-03", "close": 0.9697, "volume": 4549569.0}, {"date": "2026-06-04", "close": 0.9703, "volume": 2392948.0}, {"date": "2026-06-05", "close": 0.9353, "volume": 1848131.0}, {"date": "2026-06-08", "close": 0.9356, "volume": 2488811.0}, {"date": "2026-06-09", "close": 0.92, "volume": 2077653.0}, {"date": "2026-06-10", "close": 0.8729, "volume": 7210106.0}, {"date": "2026-06-11", "close": 0.8994, "volume": 16696130.0}, {"date": "2026-06-12", "close": 0.9245, "volume": 5250278.0}, {"date": "2026-06-15", "close": 0.9387, "volume": 5536027.0}, {"date": "2026-06-16", "close": 0.984, "volume": 8095836.0}, {"date": "2026-06-17", "close": 1.02, "volume": 3953586.0}, {"date": "2026-06-18", "close": 1.07, "volume": 22933790.0}, {"date": "2026-06-22", "close": 1.09, "volume": 5081424.0}, {"date": "2026-06-23", "close": 1.1, "volume": 2438011.0}, {"date": "2026-06-24", "close": 1.06, "volume": 3980672.0}, {"date": "2026-06-25", "close": 1.04, "volume": 3211392.0}, {"date": "2026-06-26", "close": 1.14, "volume": 11583410.0}, {"date": "2026-06-29", "close": 1.11, "volume": 3574774.0}, {"date": "2026-06-30", "close": 1.14, "volume": 6941760.0}, {"date": "2026-07-01", "close": 1.21, "volume": 6050454.0}, {"date": "2026-07-02", "close": 1.24, "volume": 4198654.0}, {"date": "2026-07-06", "close": 1.3, "volume": 6339429.0}, {"date": "2026-07-07", "close": 1.36, "volume": 5861432.0}, {"date": "2026-07-08", "close": 1.42, "volume": 6593780.0}, {"date": "2026-07-09", "close": 1.43, "volume": 4538614.0}, {"date": "2026-07-10", "close": 1.4, "volume": 4152407.0}, {"date": "2026-07-13", "close": 1.38, "volume": 3386190.0}, {"date": "2026-07-14", "close": 1.4, "volume": 2882518.0}, {"date": "2026-07-15", "close": 1.38, "volume": 1713019.0}, {"date": "2026-07-16", "close": 1.4, "volume": 3057190.0}, {"date": "2026-07-17", "close": 1.34, "volume": 2524964.0}, {"date": "2026-07-20", "close": 1.28, "volume": 2940760.0}, {"date": "2026-07-21", "close": 1.3, "volume": 1775666.0}, {"date": "2026-07-22", "close": 1.26, "volume": 2159861.0}, {"date": "2026-07-23", "close": 1.22, "volume": 1626715.0}, {"date": "2026-07-24", "close": 1.22, "volume": 1496092.0}, {"date": "2026-07-27", "close": 1.28, "volume": 1859289.0}, {"date": "2026-07-28", "close": 1.27, "volume": 1667111.0}, {"date": "2026-07-29", "close": 1.26, "volume": 1961989.0}, {"date": "2026-07-30", "close": 1.35, "volume": 3117062.0}, {"date": "2026-07-31", "close": 1.32, "volume": 2057838.0}, {"date": "2026-08-03", "close": 1.31, "volume": 2095873.0}, {"date": "2026-08-04", "close": 1.32, "volume": 2695653.0}, {"date": "2026-08-05", "close": 1.29, "volume": 4527749.0}, {"date": "2026-08-06", "close": 0.9544, "volume": 17685520.0}, {"date": "2026-08-07", "close": 0.9099, "volume": 10934390.0}], "refreshing": true}