{"ticker": "ALDX", "overview": {"cik": "1341235", "ticker": "ALDX", "name": "Aldeyra Therapeutics, Inc.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001341235-26-000010", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001193125-26-326337", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002166", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-15", "title": "Material event", "accession": "0001193125-26-304880", "price_sensitive": true}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-267634", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-267629", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-267623", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-267611", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-267605", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-267600", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-267587", "price_sensitive": false}, {"form": "3", "date": "2026-06-11", "title": "Initial insider holdings", "accession": "0001193125-26-267553", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-10", "title": "Material event", "accession": "0001193125-26-264514", "price_sensitive": true}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-259637", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-226558", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001341235-26-000006", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-01", "title": "Material event", "accession": "0001193125-26-199157", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-27", "title": "Form ARS", "accession": "0001193125-26-182133", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-27", "title": "Form DEFA14A", "accession": "0001193125-26-182118", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-27", "title": "Proxy statement", "accession": "0001193125-26-182099", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-20", "title": "Material event", "accession": "0001193125-26-164198", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-01", "title": "Material event", "accession": "0001193125-26-137984", "price_sensitive": true}, {"form": "4", "date": "2026-03-31", "title": "Insider transaction", "accession": "0001193125-26-134631", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-000589", "price_sensitive": false}, {"form": "4", "date": "2026-03-20", "title": "Insider transaction", "accession": "0001193125-26-117675", "price_sensitive": false}]}, "description": "Aldeyra Therapeutics, Inc. trades as ALDX on the NASDAQ and is registered in the United States, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 80 insider filings for the company, from June 2022 to June 2026. Across those, 8 insiders disclosed 18 open-market purchases totalling $11.86M against 10 sales totalling $10.33M. The most recent filing on record is dated 12 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 18, "buy_sum": 11858659.4265, "sell_n": 10, "sell_sum": 10328113.4628, "net": 1530545.9637000002, "insiders": 8, "first_date": "2022-06-23", "last_date": "2026-06-03"}, "metrics": {"ticker": "ALDX", "has_prices": true, "as_of": "2026-09-18", "last": 1.36, "prev_close": 1.38, "change": -0.019999999999999796, "change_pct": -0.014492753623188259, "session_volume": 367724.0, "vwap_5": 1.3996418575382001, "vwap_20": 1.4567845638620822, "vwap_60": 1.7861892041180671, "vwap_250": 2.6823085397709034, "high_52w": 5.62, "low_52w": 1.24, "avg_volume_20": 641735.65, "sessions": 400, "market_cap": {"value": 82043932.56, "shares": 60326421.0, "as_of": "2026-08-04", "form": "10-Q", "stale": false}}, "trades": [{"id": "13DG-0001167557-26-000132", "src": "13DG", "ticker": "ALDX", "cik": "1341235", "company": "Aldeyra Therapeutics, Inc.", "company_raw": "Aldeyra Therapeutics, Inc.", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "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": "AQR CAPITAL MANAGEMENT LLC takes a 6.22% passive stake in ALDX", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000132-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119018}, {"id": "13DG-0002012383-26-002166", "src": "13DG", "ticker": "ALDX", "cik": "1341235", "company": "Aldeyra Therapeutics, Inc.", "company_raw": "Aldeyra Therapeutics, Inc.", "who": "Aldeyra Therapeutics, Inc.", "who_key": "Aldeyra Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Aldeyra Therapeutics, Inc. moves to a 1.7% passive stake in ALDX", "source_url": "https://www.sec.gov/Archives/edgar/data/1341235/0002012383-26-002166-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142058}, {"id": "0001193125-26-267587", "src": "INSIDERS", "ticker": "ALDX", "cik": "1341235", "company": "Aldeyra Therapeutics, Inc.", "company_raw": "Aldeyra Therapeutics, Inc.", "who": "Darlene M. Deptula-Hicks", "who_key": "DEPTULA-HICKS DARLENE 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 ALDX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1341235/000119312526267587/0001193125-26-267587-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211178}, {"id": "0001193125-26-267600", "src": "INSIDERS", "ticker": "ALDX", "cik": "1341235", "company": "Aldeyra Therapeutics, Inc.", "company_raw": "Aldeyra Therapeutics, Inc.", "who": "Ben Bronstein", "who_key": "Bronstein Ben", "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 ALDX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1341235/000119312526267600/0001193125-26-267600-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211178}, {"id": "0001193125-26-267605", "src": "INSIDERS", "ticker": "ALDX", "cik": "1341235", "company": "Aldeyra Therapeutics, Inc.", "company_raw": "Aldeyra Therapeutics, Inc.", "who": "Neal Walker", "who_key": "Walker Neal", "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 ALDX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1341235/000119312526267605/0001193125-26-267605-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211178}, {"id": "0001193125-26-267611", "src": "INSIDERS", "ticker": "ALDX", "cik": "1341235", "company": "Aldeyra Therapeutics, Inc.", "company_raw": "Aldeyra Therapeutics, Inc.", "who": "William D. Clark", "who_key": "Clark William D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ALDX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1341235/000119312526267611/0001193125-26-267611-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211178}, {"id": "0001193125-26-267623", "src": "INSIDERS", "ticker": "ALDX", "cik": "1341235", "company": "Aldeyra Therapeutics, Inc.", "company_raw": "Aldeyra Therapeutics, Inc.", "who": "Gary M. Phillips", "who_key": "Phillips Gary 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 ALDX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1341235/000119312526267623/0001193125-26-267623-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211178}, {"id": "0001193125-26-267629", "src": "INSIDERS", "ticker": "ALDX", "cik": "1341235", "company": "Aldeyra Therapeutics, Inc.", "company_raw": "Aldeyra Therapeutics, Inc.", "who": "Richard Douglas", "who_key": "DOUGLAS RICHARD", "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 ALDX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1341235/000119312526267629/0001193125-26-267629-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211178}, {"id": "0001193125-26-267634", "src": "INSIDERS", "ticker": "ALDX", "cik": "1341235", "company": "Aldeyra Therapeutics, Inc.", "company_raw": "Aldeyra Therapeutics, Inc.", "who": "Nancy Miller-Rich", "who_key": "Miller-Rich Nancy", "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 ALDX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1341235/000119312526267634/0001193125-26-267634-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211178}, {"id": "0001193125-26-259637", "src": "INSIDERS", "ticker": "ALDX", "cik": "1341235", "company": "Aldeyra Therapeutics, Inc.", "company_raw": "Aldeyra Therapeutics, Inc.", "who": "Todd C. Brady", "who_key": "Brady Todd C", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 418450.0, "score": 59.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO buys $418K of ALDX", "source_url": "https://www.sec.gov/Archives/edgar/data/1341235/000119312526259637/0001193125-26-259637-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219818}, {"id": "13DG-0001193125-26-226558", "src": "13DG", "ticker": "ALDX", "cik": "1341235", "company": "Aldeyra Therapeutics, Inc.", "company_raw": "Aldeyra Therapeutics, Inc.", "who": "Aldeyra Therapeutics, Inc.", "who_key": "Aldeyra Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Aldeyra Therapeutics, Inc. raises a passive stake in ALDX", "source_url": "https://www.sec.gov/Archives/edgar/data/1341235/0001193125-26-226558-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247178}, {"id": "0001193125-26-134631", "src": "INSIDERS", "ticker": "ALDX", "cik": "1341235", "company": "Aldeyra Therapeutics, Inc.", "company_raw": "Aldeyra Therapeutics, Inc.", "who": "Todd C. Brady", "who_key": "Brady Todd C", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on ALDX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1341235/000119312526134631/0001193125-26-134631-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317738}, {"id": "0001193125-26-117675", "src": "INSIDERS", "ticker": "ALDX", "cik": "1341235", "company": "Aldeyra Therapeutics, Inc.", "company_raw": "Aldeyra Therapeutics, Inc.", "who": "Richard Douglas", "who_key": "DOUGLAS RICHARD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 98000.0, "score": 47.3, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board member picks up $98K of ALDX", "source_url": "https://www.sec.gov/Archives/edgar/data/1341235/000119312526117675/0001193125-26-117675-index.htm", "trade_date": "2026-03-19", "timestamp": "2026-03-19", "mins": 329258}, {"id": "0001193125-26-116247", "src": "INSIDERS", "ticker": "ALDX", "cik": "1341235", "company": "Aldeyra Therapeutics, Inc.", "company_raw": "Aldeyra Therapeutics, Inc.", "who": "Michael Alfieri", "who_key": "Alfieri Michael", "role": "Principal Financial Officer", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 7100.0, "score": 35.9, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "3 insiders now buying ALDX", "source_url": "https://www.sec.gov/Archives/edgar/data/1341235/000119312526116247/0001193125-26-116247-index.htm", "trade_date": "2026-03-18", "timestamp": "2026-03-18", "mins": 330698}, {"id": "0000950170-25-109391", "src": "INSIDERS", "ticker": "ALDX", "cik": "1341235", "company": "Aldeyra Therapeutics, Inc.", "company_raw": "Aldeyra Therapeutics, Inc.", "who": "Michael Alfieri", "who_key": "Alfieri Michael", "role": "Principal Financial Officer", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 13250.0, "score": 23.8, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 4 buying ALDX", "source_url": "https://www.sec.gov/Archives/edgar/data/1341235/000095017025109391/0000950170-25-109391-index.htm", "trade_date": "2025-08-13", "timestamp": "2025-08-13", "mins": 643178}, {"id": "0000950170-25-108210", "src": "INSIDERS", "ticker": "ALDX", "cik": "1341235", "company": "Aldeyra Therapeutics, Inc.", "company_raw": "Aldeyra Therapeutics, Inc.", "who": "Stephen Machatha", "who_key": "Machatha Stephen", "role": "Chief Development Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 113713.47409999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider offloads $114K of ALDX", "source_url": "https://www.sec.gov/Archives/edgar/data/1341235/000095017025108210/0000950170-25-108210-index.htm", "trade_date": "2025-08-11", "timestamp": "2025-08-11", "mins": 646058}, {"id": "0000950170-25-085419", "src": "INSIDERS", "ticker": "ALDX", "cik": "1341235", "company": "Aldeyra Therapeutics, Inc.", "company_raw": "Aldeyra Therapeutics, Inc.", "who": "Gary M. Phillips", "who_key": "Phillips Gary 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 ALDX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1341235/000095017025085419/0000950170-25-085419-index.htm", "trade_date": "2025-06-10", "timestamp": "2025-06-10", "mins": 735338}, {"id": "0000950170-25-085441", "src": "INSIDERS", "ticker": "ALDX", "cik": "1341235", "company": "Aldeyra Therapeutics, Inc.", "company_raw": "Aldeyra Therapeutics, Inc.", "who": "Richard Douglas", "who_key": "DOUGLAS RICHARD", "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 ALDX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1341235/000095017025085441/0000950170-25-085441-index.htm", "trade_date": "2025-06-10", "timestamp": "2025-06-10", "mins": 735338}, {"id": "0000950170-25-085445", "src": "INSIDERS", "ticker": "ALDX", "cik": "1341235", "company": "Aldeyra Therapeutics, Inc.", "company_raw": "Aldeyra Therapeutics, Inc.", "who": "Martin Joseph Joyce", "who_key": "JOYCE MARTIN JOSEPH", "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 ALDX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1341235/000095017025085445/0000950170-25-085445-index.htm", "trade_date": "2025-06-10", "timestamp": "2025-06-10", "mins": 735338}, {"id": "0000950170-25-085454", "src": "INSIDERS", "ticker": "ALDX", "cik": "1341235", "company": "Aldeyra Therapeutics, Inc.", "company_raw": "Aldeyra Therapeutics, Inc.", "who": "Ben Bronstein", "who_key": "Bronstein Ben", "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 ALDX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1341235/000095017025085454/0000950170-25-085454-index.htm", "trade_date": "2025-06-10", "timestamp": "2025-06-10", "mins": 735338}, {"id": "0000950170-25-085475", "src": "INSIDERS", "ticker": "ALDX", "cik": "1341235", "company": "Aldeyra Therapeutics, Inc.", "company_raw": "Aldeyra Therapeutics, Inc.", "who": "Nancy Miller-Rich", "who_key": "Miller-Rich Nancy", "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 ALDX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1341235/000095017025085475/0000950170-25-085475-index.htm", "trade_date": "2025-06-10", "timestamp": "2025-06-10", "mins": 735338}, {"id": "0000950170-25-085489", "src": "INSIDERS", "ticker": "ALDX", "cik": "1341235", "company": "Aldeyra Therapeutics, Inc.", "company_raw": "Aldeyra Therapeutics, Inc.", "who": "Neal Walker", "who_key": "Walker Neal", "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 ALDX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1341235/000095017025085489/0000950170-25-085489-index.htm", "trade_date": "2025-06-10", "timestamp": "2025-06-10", "mins": 735338}, {"id": "0000950170-25-055900", "src": "INSIDERS", "ticker": "ALDX", "cik": "1341235", "company": "Aldeyra Therapeutics, Inc.", "company_raw": "Aldeyra Therapeutics, Inc.", "who": "William D. Clark", "who_key": "Clark William D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ALDX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1341235/000095017025055900/0000950170-25-055900-index.htm", "trade_date": "2025-04-17", "timestamp": "2025-04-17", "mins": 813098}, {"id": "0001062993-25-007163", "src": "INSIDERS", "ticker": "ALDX", "cik": "1341235", "company": "Aldeyra Therapeutics, Inc.", "company_raw": "Aldeyra Therapeutics, Inc.", "who": "Perceptive Advisors LLC", "who_key": "PERCEPTIVE ADVISORS LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 4828000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider offloads $4.8M of ALDX", "source_url": "https://www.sec.gov/Archives/edgar/data/1341235/000106299325007163/0001062993-25-007163-index.htm", "trade_date": "2025-04-03", "timestamp": "2025-04-03", "mins": 833258}, {"id": "0000950170-25-034648", "src": "INSIDERS", "ticker": "ALDX", "cik": "1341235", "company": "Aldeyra Therapeutics, Inc.", "company_raw": "Aldeyra Therapeutics, Inc.", "who": "Stephen Machatha", "who_key": "Machatha Stephen", "role": "Chief Development 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 ALDX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1341235/000095017025034648/0000950170-25-034648-index.htm", "trade_date": "2025-03-04", "timestamp": "2025-03-04", "mins": 876458}, {"id": "0000950170-25-034674", "src": "INSIDERS", "ticker": "ALDX", "cik": "1341235", "company": "Aldeyra Therapeutics, Inc.", "company_raw": "Aldeyra Therapeutics, Inc.", "who": "Todd C. Brady", "who_key": "Brady Todd C", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on ALDX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1341235/000095017025034674/0000950170-25-034674-index.htm", "trade_date": "2025-03-04", "timestamp": "2025-03-04", "mins": 876458}, {"id": "0000950170-24-097070", "src": "INSIDERS", "ticker": "ALDX", "cik": "1341235", "company": "Aldeyra Therapeutics, Inc.", "company_raw": "Aldeyra Therapeutics, Inc.", "who": "Bruce Greenberg", "who_key": "Greenberg Bruce", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 51313.0742, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider offloads $51K of ALDX", "source_url": "https://www.sec.gov/Archives/edgar/data/1341235/000095017024097070/0000950170-24-097070-index.htm", "trade_date": "2024-08-12", "timestamp": "2024-08-12", "mins": 1170218}, {"id": "0000950170-24-097071", "src": "INSIDERS", "ticker": "ALDX", "cik": "1341235", "company": "Aldeyra Therapeutics, Inc.", "company_raw": "Aldeyra Therapeutics, Inc.", "who": "Stephen Machatha", "who_key": "Machatha Stephen", "role": "Chief Development Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 75974.9883, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider offloads $76K of ALDX", "source_url": "https://www.sec.gov/Archives/edgar/data/1341235/000095017024097071/0000950170-24-097071-index.htm", "trade_date": "2024-08-12", "timestamp": "2024-08-12", "mins": 1170218}, {"id": "0000950170-24-069874", "src": "INSIDERS", "ticker": "ALDX", "cik": "1341235", "company": "Aldeyra Therapeutics, Inc.", "company_raw": "Aldeyra Therapeutics, Inc.", "who": "Gary M. Phillips", "who_key": "Phillips Gary 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 ALDX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1341235/000095017024069874/0000950170-24-069874-index.htm", "trade_date": "2024-06-04", "timestamp": "2024-06-04", "mins": 1269578}, {"id": "0000950170-24-069885", "src": "INSIDERS", "ticker": "ALDX", "cik": "1341235", "company": "Aldeyra Therapeutics, Inc.", "company_raw": "Aldeyra Therapeutics, Inc.", "who": "Ben Bronstein", "who_key": "Bronstein Ben", "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 ALDX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1341235/000095017024069885/0000950170-24-069885-index.htm", "trade_date": "2024-06-04", "timestamp": "2024-06-04", "mins": 1269578}], "recent_buys": [{"id": "0001193125-26-259637", "src": "INSIDERS", "ticker": "ALDX", "cik": "1341235", "company": "Aldeyra Therapeutics, Inc.", "company_raw": "Aldeyra Therapeutics, Inc.", "who": "Todd C. Brady", "who_key": "Brady Todd C", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 418450.0, "score": 59.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO buys $418K of ALDX", "source_url": "https://www.sec.gov/Archives/edgar/data/1341235/000119312526259637/0001193125-26-259637-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219818}, {"id": "0001193125-26-117675", "src": "INSIDERS", "ticker": "ALDX", "cik": "1341235", "company": "Aldeyra Therapeutics, Inc.", "company_raw": "Aldeyra Therapeutics, Inc.", "who": "Richard Douglas", "who_key": "DOUGLAS RICHARD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 98000.0, "score": 47.3, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board member picks up $98K of ALDX", "source_url": "https://www.sec.gov/Archives/edgar/data/1341235/000119312526117675/0001193125-26-117675-index.htm", "trade_date": "2026-03-19", "timestamp": "2026-03-19", "mins": 329258}, {"id": "0001193125-26-116247", "src": "INSIDERS", "ticker": "ALDX", "cik": "1341235", "company": "Aldeyra Therapeutics, Inc.", "company_raw": "Aldeyra Therapeutics, Inc.", "who": "Michael Alfieri", "who_key": "Alfieri Michael", "role": "Principal Financial Officer", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 7100.0, "score": 35.9, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "3 insiders now buying ALDX", "source_url": "https://www.sec.gov/Archives/edgar/data/1341235/000119312526116247/0001193125-26-116247-index.htm", "trade_date": "2026-03-18", "timestamp": "2026-03-18", "mins": 330698}, {"id": "0000950170-25-109391", "src": "INSIDERS", "ticker": "ALDX", "cik": "1341235", "company": "Aldeyra Therapeutics, Inc.", "company_raw": "Aldeyra Therapeutics, Inc.", "who": "Michael Alfieri", "who_key": "Alfieri Michael", "role": "Principal Financial Officer", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 13250.0, "score": 23.8, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 4 buying ALDX", "source_url": "https://www.sec.gov/Archives/edgar/data/1341235/000095017025109391/0000950170-25-109391-index.htm", "trade_date": "2025-08-13", "timestamp": "2025-08-13", "mins": 643178}, {"id": "0001062993-24-008171", "src": "INSIDERS", "ticker": "ALDX", "cik": "1341235", "company": "Aldeyra Therapeutics, Inc.", "company_raw": "Aldeyra Therapeutics, Inc.", "who": "Perceptive Advisors LLC", "who_key": "PERCEPTIVE ADVISORS LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 833867.15, "score": 47.8, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 5 buying ALDX", "source_url": "https://www.sec.gov/Archives/edgar/data/1341235/000106299324008171/0001062993-24-008171-index.htm", "trade_date": "2024-04-05", "timestamp": "2024-04-05", "mins": 1355978}, {"id": "0001062993-24-007959", "src": "INSIDERS", "ticker": "ALDX", "cik": "1341235", "company": "Aldeyra Therapeutics, Inc.", "company_raw": "Aldeyra Therapeutics, Inc.", "who": "Perceptive Advisors LLC", "who_key": "PERCEPTIVE ADVISORS LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1934505.17, "score": 52.5, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "6 insiders now buying ALDX", "source_url": "https://www.sec.gov/Archives/edgar/data/1341235/000106299324007959/0001062993-24-007959-index.htm", "trade_date": "2024-04-03", "timestamp": "2024-04-03", "mins": 1358858}, {"id": "0000950170-24-116048", "src": "INSIDERS", "ticker": "ALDX", "cik": "1341235", "company": "Aldeyra Therapeutics, Inc.", "company_raw": "Aldeyra Therapeutics, Inc.", "who": "Nancy Miller-Rich", "who_key": "Miller-Rich Nancy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10446.7, "score": 42.7, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "4 insiders now buying ALDX", "source_url": "https://www.sec.gov/Archives/edgar/data/1341235/000095017024116048/0000950170-24-116048-index.htm", "trade_date": "2023-04-12", "timestamp": "2023-04-12", "mins": 1872938}, {"id": "0001062993-22-017733", "src": "INSIDERS", "ticker": "ALDX", "cik": "1341235", "company": "Aldeyra Therapeutics, Inc.", "company_raw": "Aldeyra Therapeutics, Inc.", "who": "Perceptive Advisors LLC", "who_key": "PERCEPTIVE ADVISORS LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 867750.0, "score": 47.9, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 6 buying ALDX", "source_url": "https://www.sec.gov/Archives/edgar/data/1341235/000106299322017733/0001062993-22-017733-index.htm", "trade_date": "2022-08-10", "timestamp": "2022-08-10", "mins": 2225738}, {"id": "0001062993-22-017623", "src": "INSIDERS", "ticker": "ALDX", "cik": "1341235", "company": "Aldeyra Therapeutics, Inc.", "company_raw": "Aldeyra Therapeutics, Inc.", "who": "Perceptive Advisors LLC", "who_key": "PERCEPTIVE ADVISORS LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 702280.0, "score": 46.8, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 6 buying ALDX", "source_url": "https://www.sec.gov/Archives/edgar/data/1341235/000106299322017623/0001062993-22-017623-index.htm", "trade_date": "2022-08-08", "timestamp": "2022-08-08", "mins": 2228618}, {"id": "0001062993-22-017559", "src": "INSIDERS", "ticker": "ALDX", "cik": "1341235", "company": "Aldeyra Therapeutics, Inc.", "company_raw": "Aldeyra Therapeutics, Inc.", "who": "Perceptive Advisors LLC", "who_key": "PERCEPTIVE ADVISORS LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 979950.0, "score": 48.6, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 6 buying ALDX", "source_url": "https://www.sec.gov/Archives/edgar/data/1341235/000106299322017559/0001062993-22-017559-index.htm", "trade_date": "2022-08-05", "timestamp": "2022-08-05", "mins": 2232938}, {"id": "0001062993-22-017481", "src": "INSIDERS", "ticker": "ALDX", "cik": "1341235", "company": "Aldeyra Therapeutics, Inc.", "company_raw": "Aldeyra Therapeutics, Inc.", "who": "Perceptive Advisors LLC", "who_key": "PERCEPTIVE ADVISORS LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 586767.0, "score": 45.9, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "6 insiders now buying ALDX", "source_url": "https://www.sec.gov/Archives/edgar/data/1341235/000106299322017481/0001062993-22-017481-index.htm", "trade_date": "2022-08-04", "timestamp": "2022-08-04", "mins": 2234378}, {"id": "0001062993-22-017393", "src": "INSIDERS", "ticker": "ALDX", "cik": "1341235", "company": "Aldeyra Therapeutics, Inc.", "company_raw": "Aldeyra Therapeutics, Inc.", "who": "Perceptive Advisors LLC", "who_key": "PERCEPTIVE ADVISORS LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 584000.0, "score": 45.8, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 6 insiders into ALDX", "source_url": "https://www.sec.gov/Archives/edgar/data/1341235/000106299322017393/0001062993-22-017393-index.htm", "trade_date": "2022-08-03", "timestamp": "2022-08-03", "mins": 2235818}], "institutional": [{"id": "13DG-0001167557-26-000132", "src": "13DG", "ticker": "ALDX", "cik": "1341235", "company": "Aldeyra Therapeutics, Inc.", "company_raw": "Aldeyra Therapeutics, Inc.", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "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": "AQR CAPITAL MANAGEMENT LLC takes a 6.22% passive stake in ALDX", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000132-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119018}, {"id": "13DG-0002012383-26-002166", "src": "13DG", "ticker": "ALDX", "cik": "1341235", "company": "Aldeyra Therapeutics, Inc.", "company_raw": "Aldeyra Therapeutics, Inc.", "who": "Aldeyra Therapeutics, Inc.", "who_key": "Aldeyra Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Aldeyra Therapeutics, Inc. moves to a 1.7% passive stake in ALDX", "source_url": "https://www.sec.gov/Archives/edgar/data/1341235/0002012383-26-002166-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142058}, {"id": "13DG-0001193125-26-226558", "src": "13DG", "ticker": "ALDX", "cik": "1341235", "company": "Aldeyra Therapeutics, Inc.", "company_raw": "Aldeyra Therapeutics, Inc.", "who": "Aldeyra Therapeutics, Inc.", "who_key": "Aldeyra Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Aldeyra Therapeutics, Inc. raises a passive stake in ALDX", "source_url": "https://www.sec.gov/Archives/edgar/data/1341235/0001193125-26-226558-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247178}], "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": "Aldeyra Therapeutics, Inc. - Common Stock", "new_value": "Aldeyra Therapeutics, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001341235", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001341235", "applied": 1, "detected_at": "2026-09-10T03:14:42.147097"}]}, "key_people": [{"who": "Perceptive Advisors LLC", "who_key": "PERCEPTIVE ADVISORS LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 11236841.8, "sold": 9281308.26, "net": 1955533.540000001, "trades": 13, "top_score": 53.5, "lean": "buying", "history": [{"action": "SELL", "amount": 4828000.0, "date": "2025-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341235/000106299325007163/0001062993-25-007163-index.htm"}, {"action": "BUY", "amount": 833867.15, "date": "2024-04-05", "score": 47.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1341235/000106299324008171/0001062993-24-008171-index.htm"}, {"action": "BUY", "amount": 1934505.17, "date": "2024-04-03", "score": 52.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1341235/000106299324007959/0001062993-24-007959-index.htm"}, {"action": "SELL", "amount": 4453308.26, "date": "2023-10-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341235/000106299323019546/0001062993-23-019546-index.htm"}, {"action": "BUY", "amount": 867750.0, "date": "2022-08-10", "score": 47.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1341235/000106299322017733/0001062993-22-017733-index.htm"}, {"action": "BUY", "amount": 702280.0, "date": "2022-08-08", "score": 46.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1341235/000106299322017623/0001062993-22-017623-index.htm"}, {"action": "BUY", "amount": 979950.0, "date": "2022-08-05", "score": 48.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1341235/000106299322017559/0001062993-22-017559-index.htm"}, {"action": "BUY", "amount": 586767.0, "date": "2022-08-04", "score": 45.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1341235/000106299322017481/0001062993-22-017481-index.htm"}, {"action": "BUY", "amount": 584000.0, "date": "2022-08-03", "score": 45.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1341235/000106299322017393/0001062993-22-017393-index.htm"}, {"action": "BUY", "amount": 2305349.54, "date": "2022-08-02", "score": 53.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1341235/000106299322017281/0001062993-22-017281-index.htm"}, {"action": "BUY", "amount": 728134.25, "date": "2022-08-01", "score": 47.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1341235/000106299322017202/0001062993-22-017202-index.htm"}, {"action": "BUY", "amount": 1117278.69, "date": "2022-07-29", "score": 49.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1341235/000106299322017083/0001062993-22-017083-index.htm"}, {"action": "BUY", "amount": 596960.0, "date": "2022-07-28", "score": 46.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341235/000106299322016987/0001062993-22-016987-index.htm"}], "latest": {"action": "SELL", "amount": 4828000.0, "date": "2025-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341235/000106299325007163/0001062993-25-007163-index.htm"}}, {"who": "Todd C. Brady", "who_key": "Brady Todd C", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 477996.33999999997, "sold": 580759.679, "net": -102763.33900000004, "trades": 3, "top_score": 59.0, "lean": "selling", "history": [{"action": "BUY", "amount": 418450.0, "date": "2026-06-03", "score": 59.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341235/000119312526259637/0001193125-26-259637-index.htm"}, {"action": "SELL", "amount": 580759.679, "date": "2024-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341235/000095017024030309/0000950170-24-030309-index.htm"}, {"action": "BUY", "amount": 59546.34, "date": "2022-06-23", "score": 46.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1341235/000089924322024132/0000899243-22-024132-index.htm"}], "latest": {"action": "BUY", "amount": 418450.0, "date": "2026-06-03", "score": 59.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341235/000119312526259637/0001193125-26-259637-index.htm"}}, {"who": "Stephen Machatha", "who_key": "Machatha Stephen", "role": "Chief Development Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 324796.6768, "net": -324796.6768, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 113713.47409999999, "date": "2025-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341235/000095017025108210/0000950170-25-108210-index.htm"}, {"action": "SELL", "amount": 75974.9883, "date": "2024-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341235/000095017024097071/0000950170-24-097071-index.htm"}, {"action": "SELL", "amount": 98605.1464, "date": "2024-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341235/000095017024030311/0000950170-24-030311-index.htm"}, {"action": "SELL", "amount": 36503.068, "date": "2024-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341235/000095017024045113/0000950170-24-045113-index.htm"}], "latest": {"action": "SELL", "amount": 113713.47409999999, "date": "2025-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341235/000095017025108210/0000950170-25-108210-index.htm"}}, {"who": "Bruce Greenberg", "who_key": "Greenberg Bruce", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 141248.847, "net": -141248.847, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 51313.0742, "date": "2024-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341235/000095017024097070/0000950170-24-097070-index.htm"}, {"action": "SELL", "amount": 44967.8864, "date": "2024-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341235/000095017024030314/0000950170-24-030314-index.htm"}, {"action": "SELL", "amount": 44967.8864, "date": "2024-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341235/000095017024045108/0000950170-24-045108-index.htm"}], "latest": {"action": "SELL", "amount": 51313.0742, "date": "2024-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341235/000095017024097070/0000950170-24-097070-index.htm"}}, {"who": "Richard Douglas", "who_key": "DOUGLAS RICHARD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 98000.0, "sold": 0, "net": 98000.0, "trades": 1, "top_score": 47.3, "lean": "buying", "history": [{"action": "BUY", "amount": 98000.0, "date": "2026-03-19", "score": 47.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1341235/000119312526117675/0001193125-26-117675-index.htm"}], "latest": {"action": "BUY", "amount": 98000.0, "date": "2026-03-19", "score": 47.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1341235/000119312526117675/0001193125-26-117675-index.htm"}}, {"who": "Michael Alfieri", "who_key": "Alfieri Michael", "role": "Principal Financial Officer", "person_type": "EXEC", "person_label": "Execs", "bought": 20350.0, "sold": 0, "net": 20350.0, "trades": 2, "top_score": 35.9, "lean": "buying", "history": [{"action": "BUY", "amount": 7100.0, "date": "2026-03-18", "score": 35.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1341235/000119312526116247/0001193125-26-116247-index.htm"}, {"action": "BUY", "amount": 13250.0, "date": "2025-08-13", "score": 23.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1341235/000095017025109391/0000950170-25-109391-index.htm"}], "latest": {"action": "BUY", "amount": 7100.0, "date": "2026-03-18", "score": 35.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1341235/000119312526116247/0001193125-26-116247-index.htm"}}, {"who": "Martin Joseph Joyce", "who_key": "JOYCE MARTIN JOSEPH", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 15024.5865, "sold": 0, "net": 15024.5865, "trades": 1, "top_score": 32.8, "lean": "buying", "history": [{"action": "BUY", "amount": 15024.5865, "date": "2022-06-23", "score": 32.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1341235/000089924322024133/0000899243-22-024133-index.htm"}], "latest": {"action": "BUY", "amount": 15024.5865, "date": "2022-06-23", "score": 32.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1341235/000089924322024133/0000899243-22-024133-index.htm"}}, {"who": "Nancy Miller-Rich", "who_key": "Miller-Rich Nancy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 10446.7, "sold": 0, "net": 10446.7, "trades": 1, "top_score": 42.7, "lean": "buying", "history": [{"action": "BUY", "amount": 10446.7, "date": "2023-04-12", "score": 42.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1341235/000095017024116048/0000950170-24-116048-index.htm"}], "latest": {"action": "BUY", "amount": 10446.7, "date": "2023-04-12", "score": 42.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1341235/000095017024116048/0000950170-24-116048-index.htm"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001341235-26-000010", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001193125-26-326337", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002166", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-15", "title": "Material event", "accession": "0001193125-26-304880", "price_sensitive": true}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-267634", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-267629", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-267623", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-267611", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-267605", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-267600", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-267587", "price_sensitive": false}, {"form": "3", "date": "2026-06-11", "title": "Initial insider holdings", "accession": "0001193125-26-267553", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-10", "title": "Material event", "accession": "0001193125-26-264514", "price_sensitive": true}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-259637", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-226558", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001341235-26-000006", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-01", "title": "Material event", "accession": "0001193125-26-199157", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-27", "title": "Form ARS", "accession": "0001193125-26-182133", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-27", "title": "Form DEFA14A", "accession": "0001193125-26-182118", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-27", "title": "Proxy statement", "accession": "0001193125-26-182099", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-20", "title": "Material event", "accession": "0001193125-26-164198", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-01", "title": "Material event", "accession": "0001193125-26-137984", "price_sensitive": true}, {"form": "4", "date": "2026-03-31", "title": "Insider transaction", "accession": "0001193125-26-134631", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-000589", "price_sensitive": false}, {"form": "4", "date": "2026-03-20", "title": "Insider transaction", "accession": "0001193125-26-117675", "price_sensitive": false}], "performance": {"ticker": "ALDX", "has_prices": true, "summary": {"n": 18, "avg": -0.6522776281464079, "win_rate": 0.0, "best": -0.042253521126760445, "worst": -0.8635907723169509, "as_of": "2026-09-18"}, "buys": [{"who": "Brady Todd C", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 418450.0, "date": "2026-06-03", "score": 59.0, "ref_price": 1.86, "return": -0.26881720430107525}, {"who": "DOUGLAS RICHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 98000.0, "date": "2026-03-19", "score": 47.3, "ref_price": 1.83, "return": -0.2568306010928961}, {"who": "Alfieri Michael", "person_type": "EXEC", "person_label": "Execs", "role": "Principal Financial Officer", "amount": 7100.0, "date": "2026-03-18", "score": 35.9, "ref_price": 1.42, "return": -0.042253521126760445}, {"who": "Alfieri Michael", "person_type": "EXEC", "person_label": "Execs", "role": "Principal Financial Officer", "amount": 13250.0, "date": "2025-08-13", "score": 23.8, "ref_price": 5.37, "return": -0.7467411545623835}, {"who": "PERCEPTIVE ADVISORS LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 833867.15, "date": "2024-04-05", "score": 47.8, "ref_price": 4.72, "return": -0.7118644067796609}, {"who": "PERCEPTIVE ADVISORS LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1934505.17, "date": "2024-04-03", "score": 52.5, "ref_price": 4.15, "return": -0.672289156626506}, {"who": "Miller-Rich Nancy", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10446.7, "date": "2023-04-12", "score": 42.7, "ref_price": 9.97, "return": -0.8635907723169509}, {"who": "PERCEPTIVE ADVISORS LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 867750.0, "date": "2022-08-10", "score": 47.9, "ref_price": 7.74, "return": -0.8242894056847545}, {"who": "PERCEPTIVE ADVISORS LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 702280.0, "date": "2022-08-08", "score": 46.8, "ref_price": 7.2, "return": -0.8111111111111111}, {"who": "PERCEPTIVE ADVISORS LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 979950.0, "date": "2022-08-05", "score": 48.6, "ref_price": 6.92, "return": -0.8034682080924855}, {"who": "PERCEPTIVE ADVISORS LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 586767.0, "date": "2022-08-04", "score": 45.9, "ref_price": 6.24, "return": -0.782051282051282}, {"who": "PERCEPTIVE ADVISORS LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 584000.0, "date": "2022-08-03", "score": 45.8, "ref_price": 5.8, "return": -0.7655172413793103}, {"who": "PERCEPTIVE ADVISORS LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2305349.54, "date": "2022-08-02", "score": 53.5, "ref_price": 5.64, "return": -0.7588652482269503}, {"who": "PERCEPTIVE ADVISORS LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 728134.25, "date": "2022-08-01", "score": 47.1, "ref_price": 5.09, "return": -0.7328094302554027}, {"who": "PERCEPTIVE ADVISORS LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1117278.69, "date": "2022-07-29", "score": 49.4, "ref_price": 5.04, "return": -0.7301587301587301}, {"who": "PERCEPTIVE ADVISORS LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 596960.0, "date": "2022-07-28", "score": 46.0, "ref_price": 5.0, "return": -0.728}, {"who": "JOYCE MARTIN JOSEPH", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15024.5865, "date": "2022-06-23", "score": 32.8, "ref_price": 3.59, "return": -0.6211699164345403}, {"who": "Brady Todd C", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 59546.34, "date": "2022-06-23", "score": 46.6, "ref_price": 3.59, "return": -0.6211699164345403}]}, "price_series": [{"date": "2016-09-19", "close": 6.87, "volume": 58110.0}, {"date": "2016-09-20", "close": 7.35, "volume": 105152.0}, {"date": "2016-09-21", "close": 7.28, "volume": 46477.0}, {"date": "2016-09-22", "close": 7.35, "volume": 21238.0}, {"date": "2016-09-23", "close": 7.45, "volume": 97236.0}, {"date": "2016-09-26", "close": 7.7, "volume": 124871.0}, {"date": "2016-09-27", "close": 7.75, "volume": 50748.0}, {"date": "2016-09-28", "close": 7.49, "volume": 58011.0}, {"date": "2016-09-29", "close": 7.52, "volume": 31262.0}, {"date": "2016-09-30", "close": 7.82, "volume": 54092.0}, {"date": "2016-10-03", "close": 7.48, "volume": 64484.0}, {"date": "2016-10-04", "close": 7.33, "volume": 31119.0}, {"date": "2016-10-05", "close": 7.51, "volume": 13505.0}, {"date": "2016-10-06", "close": 7.08, "volume": 29638.0}, {"date": "2016-10-07", "close": 7.25, "volume": 21514.0}, {"date": "2016-10-10", "close": 7.29, "volume": 20729.0}, {"date": "2016-10-11", "close": 7.23, "volume": 16883.0}, {"date": "2016-10-12", "close": 7.05, "volume": 19864.0}, {"date": "2016-10-13", "close": 6.93, "volume": 12872.0}, {"date": "2016-10-14", "close": 6.93, "volume": 47986.0}, {"date": "2016-10-17", "close": 6.85, "volume": 12663.0}, {"date": "2016-10-18", "close": 6.74, "volume": 33673.0}, {"date": "2016-10-19", "close": 7.005, "volume": 56561.0}, {"date": "2016-10-20", "close": 6.94, "volume": 35956.0}, {"date": "2016-10-21", "close": 6.81, "volume": 14524.0}, {"date": "2016-10-24", "close": 6.86, "volume": 76835.0}, {"date": "2016-10-25", "close": 6.68, "volume": 86943.0}, {"date": "2016-10-26", "close": 5.84, "volume": 72310.0}, {"date": "2016-10-27", "close": 5.7, "volume": 58793.0}, {"date": "2016-10-28", "close": 5.25, "volume": 82907.0}, {"date": "2016-10-31", "close": 5.25, "volume": 15584.0}, {"date": "2016-11-01", "close": 5.4, "volume": 17680.0}, {"date": "2016-11-02", "close": 5.3, "volume": 6871.0}, {"date": "2016-11-03", "close": 5.2, "volume": 11320.0}, {"date": "2016-11-04", "close": 5.3, "volume": 13129.0}, {"date": "2016-11-07", "close": 5.95, "volume": 39357.0}, {"date": "2016-11-08", "close": 6.15, "volume": 27245.0}, {"date": "2016-11-09", "close": 6.2, "volume": 23821.0}, {"date": "2016-11-10", "close": 6.35, "volume": 11954.0}, {"date": "2016-11-11", "close": 6.325, "volume": 28632.0}, {"date": "2016-11-14", "close": 6.85, "volume": 19645.0}, {"date": "2016-11-15", "close": 6.5, "volume": 13433.0}, {"date": "2016-11-16", "close": 6.35, "volume": 35332.0}, {"date": "2016-11-17", "close": 5.75, "volume": 20983.0}, {"date": "2016-11-18", "close": 6.1, "volume": 12446.0}, {"date": "2016-11-21", "close": 6.3, "volume": 93432.0}, {"date": "2016-11-22", "close": 5.9, "volume": 125334.0}, {"date": "2016-11-23", "close": 5.95, "volume": 21283.0}, {"date": "2016-11-25", "close": 5.9, "volume": 16464.0}, {"date": "2016-11-28", "close": 5.55, "volume": 71817.0}, {"date": "2016-11-29", "close": 5.45, "volume": 41572.0}, {"date": "2016-11-30", "close": 5.15, "volume": 50904.0}, {"date": "2016-12-01", "close": 5.05, "volume": 42286.0}, {"date": "2016-12-02", "close": 5.3, "volume": 20997.0}, {"date": "2016-12-05", "close": 5.3, "volume": 13377.0}, {"date": "2016-12-06", "close": 5.45, "volume": 9950.0}, {"date": "2016-12-07", "close": 5.2, "volume": 19141.0}, {"date": "2016-12-08", "close": 5.0, "volume": 30788.0}, {"date": "2016-12-09", "close": 4.8, "volume": 23326.0}, {"date": "2016-12-12", "close": 4.7, "volume": 8441.0}, {"date": "2016-12-13", "close": 4.95, "volume": 20499.0}, {"date": "2016-12-14", "close": 4.9, "volume": 6060.0}, {"date": "2016-12-15", "close": 4.8, "volume": 11421.0}, {"date": "2016-12-16", "close": 4.65, "volume": 16358.0}, {"date": "2016-12-19", "close": 4.65, "volume": 7545.0}, {"date": "2016-12-20", "close": 4.65, "volume": 49163.0}, {"date": "2016-12-21", "close": 4.7648, "volume": 31644.0}, {"date": "2016-12-22", "close": 4.7, "volume": 9648.0}, {"date": "2016-12-23", "close": 4.85, "volume": 13122.0}, {"date": "2016-12-27", "close": 4.8, "volume": 5235.0}, {"date": "2016-12-28", "close": 5.0, "volume": 7411.0}, {"date": "2016-12-29", "close": 4.8, "volume": 5851.0}, {"date": "2016-12-30", "close": 5.35, "volume": 11260.0}, {"date": "2017-01-03", "close": 5.1, "volume": 8034.0}, {"date": "2017-01-04", "close": 5.15, "volume": 22655.0}, {"date": "2017-01-05", "close": 5.3, "volume": 7491.0}, {"date": "2017-01-06", "close": 5.45, "volume": 20427.0}, {"date": "2017-01-09", "close": 5.15, "volume": 9300.0}, {"date": "2017-01-10", "close": 5.25, "volume": 6841.0}, {"date": "2017-01-11", "close": 5.3, "volume": 4401.0}, {"date": "2017-01-12", "close": 5.2, "volume": 22635.0}, {"date": "2017-01-13", "close": 5.35, "volume": 8867.0}, {"date": "2017-01-17", "close": 5.15, "volume": 916.0}, {"date": "2017-01-18", "close": 5.3, "volume": 3789.0}, {"date": "2017-01-19", "close": 5.3, "volume": null}, {"date": "2017-01-20", "close": 5.75, "volume": 23155.0}, {"date": "2017-01-23", "close": 5.55, "volume": 11876.0}, {"date": "2017-01-24", "close": 5.7, "volume": 2716.0}, {"date": "2017-01-25", "close": 5.65, "volume": 26144.0}, {"date": "2017-01-26", "close": 5.7, "volume": 48395.0}, {"date": "2017-01-27", "close": 5.9, "volume": 31555.0}, {"date": "2017-01-30", "close": 5.6, "volume": 17385.0}, {"date": "2017-01-31", "close": 5.45, "volume": 26105.0}, {"date": "2017-02-01", "close": 5.35, "volume": 1326.0}, {"date": "2017-02-02", "close": 5.35, "volume": 14705.0}, {"date": "2017-02-03", "close": 5.0, "volume": 63379.0}, {"date": "2017-02-06", "close": 4.8, "volume": 24576.0}, {"date": "2017-02-07", "close": 5.0, "volume": 56693.0}, {"date": "2017-02-08", "close": 4.85, "volume": 35815.0}, {"date": "2017-02-09", "close": 4.7, "volume": 28268.0}, {"date": "2017-02-10", "close": 4.7, "volume": 77016.0}, {"date": "2017-02-13", "close": 4.74, "volume": 22362.0}, {"date": "2017-02-14", "close": 4.5, "volume": 723586.0}, {"date": "2017-02-15", "close": 4.85, "volume": 171662.0}, {"date": "2017-02-16", "close": 4.95, "volume": 77261.0}, {"date": "2017-02-17", "close": 5.1, "volume": 11366.0}, {"date": "2017-02-21", "close": 5.05, "volume": 31220.0}, {"date": "2017-02-22", "close": 5.0, "volume": 88961.0}, {"date": "2017-02-23", "close": 5.05, "volume": 56452.0}, {"date": "2017-02-24", "close": 4.9, "volume": 35446.0}, {"date": "2017-02-27", "close": 4.95, "volume": 112446.0}, {"date": "2017-02-28", "close": 4.95, "volume": 39226.0}, {"date": "2017-03-01", "close": 4.95, "volume": 43763.0}, {"date": "2017-03-02", "close": 5.1, "volume": 45972.0}, {"date": "2017-03-03", "close": 5.1, "volume": 38149.0}, {"date": "2017-03-06", "close": 5.0, "volume": 38059.0}, {"date": "2017-03-07", "close": 4.9, "volume": 53833.0}, {"date": "2017-03-08", "close": 5.05, "volume": 41321.0}, {"date": "2017-03-09", "close": 5.2, "volume": 47916.0}, {"date": "2017-03-10", "close": 5.25, "volume": 15248.0}, {"date": "2017-03-13", "close": 5.3, "volume": 15672.0}, {"date": "2017-03-14", "close": 5.2, "volume": 19124.0}, {"date": "2017-03-15", "close": 5.35, "volume": 24564.0}, {"date": "2017-03-16", "close": 5.15, "volume": 9504.0}, {"date": "2017-03-17", "close": 5.3, "volume": 26869.0}, {"date": "2017-03-20", "close": 5.25, "volume": 10589.0}, {"date": "2017-03-21", "close": 4.95, "volume": 49973.0}, {"date": "2017-03-22", "close": 5.0, "volume": 12137.0}, {"date": "2017-03-23", "close": 4.9455, "volume": 2915.0}, {"date": "2017-03-24", "close": 5.05, "volume": 9250.0}, {"date": "2017-03-27", "close": 5.05, "volume": 13916.0}, {"date": "2017-03-28", "close": 5.0, "volume": 12116.0}, {"date": "2017-03-29", "close": 5.15, "volume": 8900.0}, {"date": "2017-03-30", "close": 5.05, "volume": 38581.0}, {"date": "2017-03-31", "close": 5.0, "volume": 20048.0}, {"date": "2017-04-03", "close": 5.25, "volume": 68655.0}, {"date": "2017-04-04", "close": 5.2, "volume": 18424.0}, {"date": "2017-04-05", "close": 4.95, "volume": 21965.0}, {"date": "2017-04-06", "close": 5.0, "volume": 6045.0}, {"date": "2017-04-07", "close": 5.1, "volume": 12068.0}, {"date": "2017-04-10", "close": 4.9, "volume": 4779.0}, {"date": "2017-04-11", "close": 4.9, "volume": 5982.0}, {"date": "2017-04-12", "close": 5.0, "volume": 6638.0}, {"date": "2017-04-13", "close": 4.8352, "volume": 6827.0}, {"date": "2017-04-17", "close": 4.85, "volume": 8245.0}, {"date": "2017-04-18", "close": 4.8, "volume": 16776.0}, {"date": "2017-04-19", "close": 5.2, "volume": 175726.0}, {"date": "2017-04-20", "close": 4.35, "volume": 1831051.0}, {"date": "2017-04-21", "close": 4.4, "volume": 265784.0}, {"date": "2017-04-24", "close": 4.1, "volume": 255343.0}, {"date": "2017-04-25", "close": 4.3, "volume": 238847.0}, {"date": "2017-04-26", "close": 4.4, "volume": 94848.0}, {"date": "2017-04-27", "close": 4.35, "volume": 35864.0}, {"date": "2017-04-28", "close": 4.35, "volume": 51192.0}, {"date": "2017-05-01", "close": 4.35, "volume": 24734.0}, {"date": "2017-05-02", "close": 4.15, "volume": 284899.0}, {"date": "2017-05-03", "close": 4.125, "volume": 55465.0}, {"date": "2017-05-04", "close": 4.05, "volume": 96445.0}, {"date": "2017-05-05", "close": 3.95, "volume": 33314.0}, {"date": "2017-05-08", "close": 3.95, "volume": 50861.0}, {"date": "2017-05-09", "close": 4.05, "volume": 44613.0}, {"date": "2017-05-10", "close": 4.1, "volume": 30284.0}, {"date": "2017-05-11", "close": 4.0, "volume": 66653.0}, {"date": "2017-05-12", "close": 3.95, "volume": 30152.0}, {"date": "2017-05-15", "close": 4.15, "volume": 28784.0}, {"date": "2017-05-16", "close": 4.25, "volume": 57438.0}, {"date": "2017-05-17", "close": 4.45, "volume": 112421.0}, {"date": "2017-05-18", "close": 4.4, "volume": 36990.0}, {"date": "2017-05-19", "close": 4.45, "volume": 63632.0}, {"date": "2017-05-22", "close": 4.35, "volume": 59119.0}, {"date": "2017-05-23", "close": 4.6, "volume": 158232.0}, {"date": "2017-05-24", "close": 4.625, "volume": 66350.0}, {"date": "2017-05-25", "close": 4.75, "volume": 88998.0}, {"date": "2017-05-26", "close": 4.75, "volume": 42183.0}, {"date": "2017-05-30", "close": 4.9, "volume": 188488.0}, {"date": "2017-05-31", "close": 5.05, "volume": 85842.0}, {"date": "2017-06-01", "close": 5.3, "volume": 93830.0}, {"date": "2017-06-02", "close": 5.45, "volume": 198460.0}, {"date": "2017-06-05", "close": 5.2, "volume": 99232.0}, {"date": "2017-06-06", "close": 5.25, "volume": 68170.0}, {"date": "2017-06-07", "close": 5.25, "volume": 139029.0}, {"date": "2017-06-08", "close": 5.15, "volume": 115263.0}, {"date": "2017-06-09", "close": 5.05, "volume": 163510.0}, {"date": "2017-06-12", "close": 5.05, "volume": 60640.0}, {"date": "2017-06-13", "close": 5.1, "volume": 54492.0}, {"date": "2017-06-14", "close": 4.65, "volume": 459901.0}, {"date": "2017-06-15", "close": 4.15, "volume": 132209.0}, {"date": "2017-06-16", "close": 4.3, "volume": 79648.0}, {"date": "2017-06-19", "close": 4.45, "volume": 95816.0}, {"date": "2017-06-20", "close": 4.25, "volume": 45754.0}, {"date": "2017-06-21", "close": 4.2, "volume": 74053.0}, {"date": "2017-06-22", "close": 4.25, "volume": 24314.0}, {"date": "2017-06-23", "close": 4.4, "volume": 11041.0}, {"date": "2017-06-26", "close": 4.45, "volume": 69838.0}, {"date": "2017-06-27", "close": 4.45, "volume": 35392.0}, {"date": "2017-06-28", "close": 4.5, "volume": 32359.0}, {"date": "2017-06-29", "close": 4.55, "volume": 8173.0}, {"date": "2017-06-30", "close": 4.65, "volume": 311302.0}, {"date": "2017-07-03", "close": 4.7, "volume": 7706.0}, {"date": "2017-07-05", "close": 4.7, "volume": 16798.0}, {"date": "2017-07-06", "close": 4.7, "volume": 36047.0}, {"date": "2017-07-07", "close": 4.9, "volume": 66311.0}, {"date": "2017-07-10", "close": 4.9, "volume": 49185.0}, {"date": "2017-07-11", "close": 4.85, "volume": 41017.0}, {"date": "2017-07-12", "close": 4.9, "volume": 17570.0}, {"date": "2017-07-13", "close": 5.0, "volume": 17983.0}, {"date": "2017-07-14", "close": 4.95, "volume": 21061.0}, {"date": "2017-07-17", "close": 4.85, "volume": 31415.0}, {"date": "2017-07-18", "close": 4.75, "volume": 15022.0}, {"date": "2017-07-19", "close": 4.875, "volume": 46909.0}, {"date": "2017-07-20", "close": 4.7805, "volume": 16269.0}, {"date": "2017-07-21", "close": 4.75, "volume": 21592.0}, {"date": "2017-07-24", "close": 4.7, "volume": 46962.0}, {"date": "2017-07-25", "close": 4.65, "volume": 19756.0}, {"date": "2017-07-26", "close": 4.95, "volume": 78847.0}, {"date": "2017-07-27", "close": 4.75, "volume": 74834.0}, {"date": "2017-07-28", "close": 4.9, "volume": 26575.0}, {"date": "2017-07-31", "close": 4.75, "volume": 17781.0}, {"date": "2017-08-01", "close": 4.7, "volume": 74816.0}, {"date": "2017-08-02", "close": 4.65, "volume": 21143.0}, {"date": "2017-08-03", "close": 4.4, "volume": 23354.0}, {"date": "2017-08-04", "close": 4.4, "volume": 16346.0}, {"date": "2017-08-07", "close": 4.7, "volume": 28775.0}, {"date": "2017-08-08", "close": 4.45, "volume": 41183.0}, {"date": "2017-08-09", "close": 4.35, "volume": 7893.0}, {"date": "2017-08-10", "close": 4.45, "volume": 23607.0}, {"date": "2017-08-11", "close": 4.4, "volume": 9278.0}, {"date": "2017-08-14", "close": 4.3, "volume": 17869.0}, {"date": "2017-08-15", "close": 4.15, "volume": 17319.0}, {"date": "2017-08-16", "close": 4.25, "volume": 18793.0}, {"date": "2017-08-17", "close": 4.3, "volume": 5449.0}, {"date": "2017-08-18", "close": 4.25, "volume": 7783.0}, {"date": "2017-08-21", "close": 3.9, "volume": 34751.0}, {"date": "2017-08-22", "close": 4.15, "volume": 13129.0}, {"date": "2017-08-23", "close": 4.1, "volume": 9554.0}, {"date": "2017-08-24", "close": 4.175, "volume": 11475.0}, {"date": "2017-08-25", "close": 4.2, "volume": 19851.0}, {"date": "2017-08-28", "close": 4.2, "volume": 37746.0}, {"date": "2017-08-29", "close": 4.3, "volume": 11243.0}, {"date": "2017-08-30", "close": 4.25, "volume": 9965.0}, {"date": "2017-08-31", "close": 4.15, "volume": 23516.0}, {"date": "2017-09-01", "close": 4.3, "volume": 21340.0}, {"date": "2017-09-05", "close": 4.3, "volume": 14883.0}, {"date": "2017-09-06", "close": 4.05, "volume": 23486.0}, {"date": "2017-09-07", "close": 4.2, "volume": 17134.0}, {"date": "2017-09-08", "close": 4.15, "volume": 29996.0}, {"date": "2017-09-11", "close": 4.2, "volume": 15120.0}, {"date": "2017-09-12", "close": 5.65, "volume": 11192030.0}, {"date": "2017-09-13", "close": 6.35, "volume": 2806742.0}, {"date": "2017-09-14", "close": 10.8, "volume": 10073340.0}, {"date": "2017-09-15", "close": 8.9, "volume": 6111426.0}, {"date": "2017-09-18", "close": 9.1, "volume": 965211.0}, {"date": "2017-09-19", "close": 7.25, "volume": 6084431.0}, {"date": "2017-09-20", "close": 7.6, "volume": 1688553.0}, {"date": "2017-09-21", "close": 7.95, "volume": 3220142.0}, {"date": "2017-09-22", "close": 8.05, "volume": 1301324.0}, {"date": "2017-09-25", "close": 7.65, "volume": 621781.0}, {"date": "2017-09-26", "close": 7.2, "volume": 653886.0}, {"date": "2017-09-27", "close": 7.3, "volume": 415967.0}, {"date": "2017-09-28", "close": 7.3, "volume": 436642.0}, {"date": "2017-09-29", "close": 7.2, "volume": 555739.0}, {"date": "2017-10-02", "close": 7.35, "volume": 500086.0}, {"date": "2017-10-03", "close": 7.5, "volume": 478528.0}, {"date": "2017-10-04", "close": 7.65, "volume": 438073.0}, {"date": "2017-10-05", "close": 7.75, "volume": 229778.0}, {"date": "2017-10-06", "close": 7.35, "volume": 394283.0}, {"date": "2017-10-09", "close": 7.75, "volume": 278706.0}, {"date": "2017-10-10", "close": 7.7, "volume": 526216.0}, {"date": "2017-10-11", "close": 7.55, "volume": 493322.0}, {"date": "2017-10-12", "close": 7.3, "volume": 181603.0}, {"date": "2017-10-13", "close": 7.175, "volume": 231153.0}, {"date": "2017-10-16", "close": 7.0, "volume": 219121.0}, {"date": "2017-10-17", "close": 6.65, "volume": 340766.0}, {"date": "2017-10-18", "close": 6.45, "volume": 187322.0}, {"date": "2017-10-19", "close": 6.75, "volume": 220475.0}, {"date": "2017-10-20", "close": 6.75, "volume": 156502.0}, {"date": "2017-10-23", "close": 6.35, "volume": 189660.0}, {"date": "2017-10-24", "close": 6.2, "volume": 323291.0}, {"date": "2017-10-25", "close": 6.4, "volume": 991845.0}, {"date": "2017-10-26", "close": 6.25, "volume": 228412.0}, {"date": "2017-10-27", "close": 6.35, "volume": 163819.0}, {"date": "2017-10-30", "close": 6.25, "volume": 133590.0}, {"date": "2017-10-31", "close": 6.3, "volume": 98308.0}, {"date": "2017-11-01", "close": 6.3, "volume": 51558.0}, {"date": "2017-11-02", "close": 6.1, "volume": 160326.0}, {"date": "2017-11-03", "close": 6.2, "volume": 106887.0}, {"date": "2017-11-06", "close": 6.1, "volume": 67455.0}, {"date": "2017-11-07", "close": 5.95, "volume": 151472.0}, {"date": "2017-11-08", "close": 5.8, "volume": 123989.0}, {"date": "2017-11-09", "close": 5.7, "volume": 232053.0}, {"date": "2017-11-10", "close": 5.95, "volume": 126904.0}, {"date": "2017-11-13", "close": 6.0, "volume": 75545.0}, {"date": "2017-11-14", "close": 6.05, "volume": 105106.0}, {"date": "2017-11-15", "close": 6.2, "volume": 109182.0}, {"date": "2017-11-16", "close": 6.1, "volume": 85155.0}, {"date": "2017-11-17", "close": 6.15, "volume": 38287.0}, {"date": "2017-11-20", "close": 6.25, "volume": 91486.0}, {"date": "2017-11-21", "close": 6.1, "volume": 114629.0}, {"date": "2017-11-22", "close": 6.35, "volume": 93559.0}, {"date": "2017-11-24", "close": 6.4, "volume": 65965.0}, {"date": "2017-11-27", "close": 6.85, "volume": 303253.0}, {"date": "2017-11-28", "close": 6.8, "volume": 135257.0}, {"date": "2017-11-29", "close": 6.8, "volume": 70615.0}, {"date": "2017-11-30", "close": 6.65, "volume": 75797.0}, {"date": "2017-12-01", "close": 6.5, "volume": 87405.0}, {"date": "2017-12-04", "close": 6.45, "volume": 54535.0}, {"date": "2017-12-05", "close": 6.4, "volume": 72833.0}, {"date": "2017-12-06", "close": 6.4, "volume": 99064.0}, {"date": "2017-12-07", "close": 6.5, "volume": 64180.0}, {"date": "2017-12-08", "close": 6.95, "volume": 161835.0}, {"date": "2017-12-11", "close": 6.8, "volume": 49634.0}, {"date": "2017-12-12", "close": 6.6, "volume": 92644.0}, {"date": "2017-12-13", "close": 6.5, "volume": 38240.0}, {"date": "2017-12-14", "close": 6.5, "volume": 32449.0}, {"date": "2017-12-15", "close": 6.45, "volume": 79564.0}, {"date": "2017-12-18", "close": 6.45, "volume": 86851.0}, {"date": "2017-12-19", "close": 6.45, "volume": 40778.0}, {"date": "2017-12-20", "close": 6.35, "volume": 52460.0}, {"date": "2017-12-21", "close": 6.4, "volume": 50765.0}, {"date": "2017-12-22", "close": 6.7, "volume": 62252.0}, {"date": "2017-12-26", "close": 6.9, "volume": 154212.0}, {"date": "2017-12-27", "close": 6.75, "volume": 106249.0}, {"date": "2017-12-28", "close": 6.55, "volume": 69059.0}, {"date": "2017-12-29", "close": 6.8, "volume": 71124.0}, {"date": "2018-01-02", "close": 7.0, "volume": 117169.0}, {"date": "2018-01-03", "close": 7.0, "volume": 46912.0}, {"date": "2018-01-04", "close": 7.15, "volume": 74069.0}, {"date": "2018-01-05", "close": 7.1, "volume": 60983.0}, {"date": "2018-01-08", "close": 6.55, "volume": 277278.0}, {"date": "2018-01-09", "close": 6.65, "volume": 76486.0}, {"date": "2018-01-10", "close": 6.75, "volume": 178915.0}, {"date": "2018-01-11", "close": 6.9, "volume": 148735.0}, {"date": "2018-01-12", "close": 6.85, "volume": 32865.0}, {"date": "2018-01-16", "close": 6.6, "volume": 78312.0}, {"date": "2018-01-17", "close": 6.65, "volume": 41026.0}, {"date": "2018-01-18", "close": 6.65, "volume": 59479.0}, {"date": "2018-01-19", "close": 6.9, "volume": 101993.0}, {"date": "2018-01-22", "close": 7.4, "volume": 253740.0}, {"date": "2018-01-23", "close": 7.2, "volume": 319280.0}, {"date": "2018-01-24", "close": 7.35, "volume": 88105.0}, {"date": "2018-01-25", "close": 7.25, "volume": 41144.0}, {"date": "2018-01-26", "close": 7.45, "volume": 95971.0}, {"date": "2018-01-29", "close": 7.6, "volume": 183184.0}, {"date": "2018-01-30", "close": 7.575, "volume": 80148.0}, {"date": "2018-01-31", "close": 7.475, "volume": 128855.0}, {"date": "2018-02-01", "close": 7.5, "volume": 145493.0}, {"date": "2018-02-02", "close": 7.1, "volume": 118485.0}, {"date": "2018-02-05", "close": 6.75, "volume": 92691.0}, {"date": "2018-02-06", "close": 6.75, "volume": 80210.0}, {"date": "2018-02-07", "close": 7.025, "volume": 45465.0}, {"date": "2018-02-08", "close": 6.75, "volume": 33168.0}, {"date": "2018-02-09", "close": 6.8, "volume": 112751.0}, {"date": "2018-02-12", "close": 7.0, "volume": 40749.0}, {"date": "2018-02-13", "close": 7.0, "volume": 55881.0}, {"date": "2018-02-14", "close": 7.1, "volume": 93165.0}, {"date": "2018-02-15", "close": 7.1, "volume": 52975.0}, {"date": "2018-02-16", "close": 7.25, "volume": 40932.0}, {"date": "2018-02-20", "close": 7.1, "volume": 24462.0}, {"date": "2018-02-21", "close": 7.5, "volume": 104345.0}, {"date": "2018-02-22", "close": 7.449, "volume": 66078.0}, {"date": "2018-02-23", "close": 7.6, "volume": 93455.0}, {"date": "2018-02-26", "close": 7.7, "volume": 97330.0}, {"date": "2018-02-27", "close": 8.65, "volume": 454820.0}, {"date": "2018-02-28", "close": 8.25, "volume": 223435.0}, {"date": "2018-03-01", "close": 8.35, "volume": 96316.0}, {"date": "2018-03-02", "close": 8.4, "volume": 68896.0}, {"date": "2018-03-05", "close": 8.5, "volume": 78457.0}, {"date": "2018-03-06", "close": 8.6, "volume": 62102.0}, {"date": "2018-03-07", "close": 8.55, "volume": 112420.0}, {"date": "2018-03-08", "close": 8.65, "volume": 74581.0}, {"date": "2018-03-09", "close": 8.8, "volume": 75735.0}, {"date": "2018-03-12", "close": 8.9, "volume": 108923.0}, {"date": "2018-03-13", "close": 8.85, "volume": 101184.0}, {"date": "2018-03-14", "close": 8.85, "volume": 100259.0}, {"date": "2018-03-15", "close": 8.75, "volume": 53338.0}, {"date": "2018-03-16", "close": 8.5, "volume": 112808.0}, {"date": "2018-03-19", "close": 8.45, "volume": 48233.0}, {"date": "2018-03-20", "close": 8.15, "volume": 44659.0}, {"date": "2018-03-21", "close": 8.3, "volume": 55543.0}, {"date": "2018-03-22", "close": 8.2, "volume": 85503.0}, {"date": "2018-03-23", "close": 8.0, "volume": 79301.0}, {"date": "2018-03-26", "close": 8.35, "volume": 66913.0}, {"date": "2018-03-27", "close": 7.85, "volume": 98328.0}, {"date": "2018-03-28", "close": 8.15, "volume": 150756.0}, {"date": "2018-03-29", "close": 7.5, "volume": 201624.0}, {"date": "2018-04-02", "close": 7.0, "volume": 89374.0}, {"date": "2018-04-03", "close": 6.95, "volume": 64962.0}, {"date": "2018-04-04", "close": 7.2, "volume": 52199.0}, {"date": "2018-04-05", "close": 7.05, "volume": 50589.0}, {"date": "2018-04-06", "close": 7.0, "volume": 62338.0}, {"date": "2018-04-09", "close": 6.95, "volume": 36738.0}, {"date": "2018-04-10", "close": 7.05, "volume": 47028.0}, {"date": "2018-04-11", "close": 7.05, "volume": 60474.0}, {"date": "2018-04-12", "close": 7.05, "volume": 56033.0}, {"date": "2018-04-13", "close": 7.1, "volume": 51000.0}, {"date": "2018-04-16", "close": 7.0, "volume": 30102.0}, {"date": "2018-04-17", "close": 7.05, "volume": 68060.0}, {"date": "2018-04-18", "close": 7.15, "volume": 38083.0}, {"date": "2018-04-19", "close": 7.05, "volume": 45376.0}, {"date": "2018-04-20", "close": 7.0, "volume": 53249.0}, {"date": "2018-04-23", "close": 7.15, "volume": 75875.0}, {"date": "2018-04-24", "close": 7.0, "volume": 111362.0}, {"date": "2018-04-25", "close": 7.2, "volume": 50020.0}, {"date": "2018-04-26", "close": 7.35, "volume": 105152.0}, {"date": "2018-04-27", "close": 8.0, "volume": 641737.0}, {"date": "2018-04-30", "close": 7.85, "volume": 97580.0}, {"date": "2018-05-01", "close": 7.85, "volume": 59801.0}, {"date": "2018-05-02", "close": 8.0, "volume": 90443.0}, {"date": "2018-05-03", "close": 7.95, "volume": 52313.0}, {"date": "2018-05-04", "close": 7.9, "volume": 46686.0}, {"date": "2018-05-07", "close": 7.8, "volume": 39876.0}, {"date": "2018-05-08", "close": 8.05, "volume": 57465.0}, {"date": "2018-05-09", "close": 8.1, "volume": 70207.0}, {"date": "2018-05-10", "close": 7.75, "volume": 68735.0}, {"date": "2018-05-11", "close": 8.3, "volume": 101461.0}, {"date": "2018-05-14", "close": 8.65, "volume": 182693.0}, {"date": "2018-05-15", "close": 8.45, "volume": 70132.0}, {"date": "2018-05-16", "close": 8.9, "volume": 118509.0}, {"date": "2018-05-17", "close": 9.175, "volume": 219956.0}, {"date": "2018-05-18", "close": 8.8, "volume": 90617.0}, {"date": "2018-05-21", "close": 8.475, "volume": 58646.0}, {"date": "2018-05-22", "close": 8.65, "volume": 37329.0}, {"date": "2018-05-23", "close": 8.7, "volume": 133255.0}, {"date": "2018-05-24", "close": 8.725, "volume": 100175.0}, {"date": "2018-05-25", "close": 8.65, "volume": 120061.0}, {"date": "2018-05-29", "close": 8.25, "volume": 65282.0}, {"date": "2018-05-30", "close": 8.3, "volume": 56221.0}, {"date": "2018-05-31", "close": 8.4, "volume": 61393.0}, {"date": "2018-06-01", "close": 8.1, "volume": 95456.0}, {"date": "2018-06-04", "close": 8.3, "volume": 72824.0}, {"date": "2018-06-05", "close": 8.4, "volume": 49349.0}, {"date": "2018-06-06", "close": 8.4, "volume": 47220.0}, {"date": "2018-06-07", "close": 8.35, "volume": 77898.0}, {"date": "2018-06-08", "close": 8.45, "volume": 65150.0}, {"date": "2018-06-11", "close": 8.4, "volume": 67823.0}, {"date": "2018-06-12", "close": 8.6, "volume": 144641.0}, {"date": "2018-06-13", "close": 8.5, "volume": 83589.0}, {"date": "2018-06-14", "close": 8.65, "volume": 129135.0}, {"date": "2018-06-15", "close": 8.85, "volume": 120119.0}, {"date": "2018-06-18", "close": 8.65, "volume": 124145.0}, {"date": "2018-06-19", "close": 8.6, "volume": 101252.0}, {"date": "2018-06-20", "close": 8.425, "volume": 153963.0}, {"date": "2018-06-21", "close": 8.5, "volume": 137838.0}, {"date": "2018-06-22", "close": 8.55, "volume": 1642647.0}, {"date": "2018-06-25", "close": 8.2, "volume": 71336.0}, {"date": "2018-06-26", "close": 8.475, "volume": 97948.0}, {"date": "2018-06-27", "close": 8.05, "volume": 81926.0}, {"date": "2018-06-28", "close": 8.15, "volume": 61206.0}, {"date": "2018-06-29", "close": 7.95, "volume": 77999.0}, {"date": "2018-07-02", "close": 8.05, "volume": 36733.0}, {"date": "2018-07-03", "close": 8.05, "volume": 32313.0}, {"date": "2018-07-05", "close": 8.2, "volume": 76785.0}, {"date": "2018-07-06", "close": 8.2, "volume": 45445.0}, {"date": "2018-07-09", "close": 8.25, "volume": 66888.0}, {"date": "2018-07-10", "close": 8.2, "volume": 116364.0}, {"date": "2018-07-11", "close": 8.275, "volume": 115879.0}, {"date": "2018-07-12", "close": 8.4, "volume": 55036.0}, {"date": "2018-07-13", "close": 8.55, "volume": 100344.0}, {"date": "2018-07-16", "close": 7.95, "volume": 106728.0}, {"date": "2018-07-17", "close": 8.05, "volume": 64419.0}, {"date": "2018-07-18", "close": 8.05, "volume": 53058.0}, {"date": "2018-07-19", "close": 8.05, "volume": 41416.0}, {"date": "2018-07-20", "close": 7.9, "volume": 46104.0}, {"date": "2018-07-23", "close": 7.9, "volume": 74275.0}, {"date": "2018-07-24", "close": 7.55, "volume": 205690.0}, {"date": "2018-07-25", "close": 7.35, "volume": 127328.0}, {"date": "2018-07-26", "close": 7.45, "volume": 104035.0}, {"date": "2018-07-27", "close": 7.3, "volume": 173598.0}, {"date": "2018-07-30", "close": 6.8, "volume": 130200.0}, {"date": "2018-07-31", "close": 6.95, "volume": 77180.0}, {"date": "2018-08-01", "close": 7.15, "volume": 76774.0}, {"date": "2018-08-02", "close": 7.2, "volume": 50122.0}, {"date": "2018-08-03", "close": 6.95, "volume": 58937.0}, {"date": "2018-08-06", "close": 6.95, "volume": 48280.0}, {"date": "2018-08-07", "close": 7.05, "volume": 66022.0}, {"date": "2018-08-08", "close": 7.15, "volume": 65618.0}, {"date": "2018-08-09", "close": 7.45, "volume": 71418.0}, {"date": "2018-08-10", "close": 7.75, "volume": 85382.0}, {"date": "2018-08-13", "close": 7.7, "volume": 56279.0}, {"date": "2018-08-14", "close": 7.55, "volume": 152893.0}, {"date": "2018-08-15", "close": 7.2, "volume": 154149.0}, {"date": "2018-08-16", "close": 7.25, "volume": 50173.0}, {"date": "2018-08-17", "close": 7.15, "volume": 53935.0}, {"date": "2018-08-20", "close": 7.1, "volume": 35102.0}, {"date": "2018-08-21", "close": 7.45, "volume": 79162.0}, {"date": "2018-08-22", "close": 7.8, "volume": 63580.0}, {"date": "2018-08-23", "close": 7.65, "volume": 50704.0}, {"date": "2018-08-24", "close": 7.6, "volume": 50189.0}, {"date": "2018-08-27", "close": 7.55, "volume": 88604.0}, {"date": "2018-08-28", "close": 7.65, "volume": 34258.0}, {"date": "2018-08-29", "close": 7.75, "volume": 95345.0}, {"date": "2018-08-30", "close": 8.15, "volume": 78548.0}, {"date": "2018-08-31", "close": 8.45, "volume": 72949.0}, {"date": "2018-09-04", "close": 8.15, "volume": 80360.0}, {"date": "2018-09-05", "close": 7.8, "volume": 72654.0}, {"date": "2018-09-06", "close": 7.85, "volume": 101504.0}, {"date": "2018-09-07", "close": 7.9, "volume": 46573.0}, {"date": "2018-09-10", "close": 8.2, "volume": 66954.0}, {"date": "2018-09-11", "close": 8.25, "volume": 62889.0}, {"date": "2018-09-12", "close": 8.0, "volume": 26710.0}, {"date": "2018-09-13", "close": 7.8, "volume": 87223.0}, {"date": "2018-09-14", "close": 7.85, "volume": 37606.0}, {"date": "2018-09-17", "close": 7.65, "volume": 38471.0}, {"date": "2018-09-18", "close": 7.85, "volume": 74381.0}, {"date": "2018-09-19", "close": 8.05, "volume": 157228.0}, {"date": "2018-09-20", "close": 8.5, "volume": 259759.0}, {"date": "2018-09-21", "close": 9.1, "volume": 440874.0}, {"date": "2018-09-24", "close": 9.65, "volume": 585148.0}, {"date": "2018-09-25", "close": 9.9, "volume": 276923.0}, {"date": "2018-09-26", "close": 13.35, "volume": 21235260.0}, {"date": "2018-09-27", "close": 14.35, "volume": 4509188.0}, {"date": "2018-09-28", "close": 13.8, "volume": 4309453.0}, {"date": "2018-10-01", "close": 13.05, "volume": 1540234.0}, {"date": "2018-10-02", "close": 13.29, "volume": 690483.0}, {"date": "2018-10-03", "close": 13.04, "volume": 549713.0}, {"date": "2018-10-04", "close": 12.55, "volume": 599557.0}, {"date": "2018-10-05", "close": 12.75, "volume": 428588.0}, {"date": "2018-10-08", "close": 12.8, "volume": 353628.0}, {"date": "2018-10-09", "close": 12.75, "volume": 153062.0}, {"date": "2018-10-10", "close": 12.15, "volume": 379487.0}, {"date": "2018-10-11", "close": 11.85, "volume": 398711.0}, {"date": "2018-10-12", "close": 12.49, "volume": 853643.0}, {"date": "2018-10-15", "close": 12.4, "volume": 246797.0}, {"date": "2018-10-16", "close": 12.93, "volume": 247720.0}, {"date": "2018-10-17", "close": 12.93, "volume": 160912.0}, {"date": "2018-10-18", "close": 12.42, "volume": 165311.0}, {"date": "2018-10-19", "close": 11.92, "volume": 252015.0}, {"date": "2018-10-22", "close": 11.83, "volume": 170632.0}, {"date": "2018-10-23", "close": 11.91, "volume": 168919.0}, {"date": "2018-10-24", "close": 10.97, "volume": 174248.0}, {"date": "2018-10-25", "close": 10.97, "volume": 270006.0}, {"date": "2018-10-26", "close": 10.69, "volume": 239268.0}, {"date": "2018-10-29", "close": 10.43, "volume": 247979.0}, {"date": "2018-10-30", "close": 10.65, "volume": 268312.0}, {"date": "2018-10-31", "close": 10.77, "volume": 203380.0}, {"date": "2018-11-01", "close": 10.9, "volume": 175862.0}, {"date": "2018-11-02", "close": 11.0, "volume": 93763.0}, {"date": "2018-11-05", "close": 10.73, "volume": 65515.0}, {"date": "2018-11-06", "close": 10.42, "volume": 116904.0}, {"date": "2018-11-07", "close": 11.05, "volume": 176978.0}, {"date": "2018-11-08", "close": 11.0, "volume": 111628.0}, {"date": "2018-11-09", "close": 10.56, "volume": 67584.0}, {"date": "2018-11-12", "close": 10.25, "volume": 157608.0}, {"date": "2018-11-13", "close": 10.09, "volume": 157592.0}, {"date": "2018-11-14", "close": 8.93, "volume": 523525.0}, {"date": "2018-11-15", "close": 8.77, "volume": 236355.0}, {"date": "2018-11-16", "close": 8.81, "volume": 432262.0}, {"date": "2018-11-19", "close": 8.97, "volume": 293740.0}, {"date": "2018-11-20", "close": 8.45, "volume": 401577.0}, {"date": "2018-11-21", "close": 8.5, "volume": 232749.0}, {"date": "2018-11-23", "close": 8.72, "volume": 72026.0}, {"date": "2018-11-26", "close": 9.15, "volume": 182785.0}, {"date": "2018-11-27", "close": 8.74, "volume": 111285.0}, {"date": "2018-11-28", "close": 9.0, "volume": 110749.0}, {"date": "2018-11-29", "close": 8.73, "volume": 147482.0}, {"date": "2018-11-30", "close": 8.97, "volume": 97700.0}, {"date": "2018-12-03", "close": 9.26, "volume": 117874.0}, {"date": "2018-12-04", "close": 10.04, "volume": 443832.0}, {"date": "2018-12-06", "close": 9.85, "volume": 283667.0}, {"date": "2018-12-07", "close": 9.23, "volume": 254664.0}, {"date": "2018-12-10", "close": 9.33, "volume": 237409.0}, {"date": "2018-12-11", "close": 9.49, "volume": 159293.0}, {"date": "2018-12-12", "close": 9.74, "volume": 148990.0}, {"date": "2018-12-13", "close": 9.49, "volume": 87435.0}, {"date": "2018-12-14", "close": 9.46, "volume": 137593.0}, {"date": "2018-12-17", "close": 8.82, "volume": 577744.0}, {"date": "2018-12-18", "close": 8.57, "volume": 193099.0}, {"date": "2018-12-19", "close": 8.24, "volume": 294488.0}, {"date": "2018-12-20", "close": 7.83, "volume": 265190.0}, {"date": "2018-12-21", "close": 7.26, "volume": 709328.0}, {"date": "2018-12-24", "close": 7.48, "volume": 160950.0}, {"date": "2018-12-26", "close": 8.02, "volume": 193663.0}, {"date": "2018-12-27", "close": 7.87, "volume": 154123.0}, {"date": "2018-12-28", "close": 8.0, "volume": 140828.0}, {"date": "2018-12-31", "close": 8.3, "volume": 139265.0}, {"date": "2019-01-02", "close": 8.51, "volume": 166916.0}, {"date": "2019-01-03", "close": 8.87, "volume": 342509.0}, {"date": "2019-01-04", "close": 9.78, "volume": 242348.0}, {"date": "2019-01-07", "close": 9.77, "volume": 195602.0}, {"date": "2019-01-08", "close": 9.85, "volume": 231468.0}, {"date": "2019-01-09", "close": 9.71, "volume": 121785.0}, {"date": "2019-01-10", "close": 9.51, "volume": 223979.0}, {"date": "2019-01-11", "close": 9.26, "volume": 176783.0}, {"date": "2019-01-14", "close": 8.89, "volume": 147519.0}, {"date": "2019-01-15", "close": 9.3, "volume": 116548.0}, {"date": "2019-01-16", "close": 8.97, "volume": 266499.0}, {"date": "2019-01-17", "close": 8.74, "volume": 132847.0}, {"date": "2019-01-18", "close": 8.9, "volume": 198024.0}, {"date": "2019-01-22", "close": 8.48, "volume": 119410.0}, {"date": "2019-01-23", "close": 8.51, "volume": 118280.0}, {"date": "2019-01-24", "close": 8.53, "volume": 101549.0}, {"date": "2019-01-25", "close": 8.66, "volume": 91226.0}, {"date": "2019-01-28", "close": 8.35, "volume": 130439.0}, {"date": "2019-01-29", "close": 8.46, "volume": 208480.0}, {"date": "2019-01-30", "close": 8.83, "volume": 148911.0}, {"date": "2019-01-31", "close": 8.81, "volume": 159983.0}, {"date": "2019-02-01", "close": 9.0, "volume": 164635.0}, {"date": "2019-02-04", "close": 8.93, "volume": 47445.0}, {"date": "2019-02-05", "close": 8.74, "volume": 124774.0}, {"date": "2019-02-06", "close": 8.65, "volume": 143429.0}, {"date": "2019-02-07", "close": 8.29, "volume": 110598.0}, {"date": "2019-02-08", "close": 7.92, "volume": 324409.0}, {"date": "2019-02-11", "close": 8.04, "volume": 404232.0}, {"date": "2019-02-12", "close": 8.35, "volume": 261647.0}, {"date": "2019-02-13", "close": 8.27, "volume": 200439.0}, {"date": "2019-02-14", "close": 7.97, "volume": 218594.0}, {"date": "2019-02-15", "close": 7.76, "volume": 333843.0}, {"date": "2019-02-19", "close": 7.62, "volume": 264756.0}, {"date": "2019-02-20", "close": 7.75, "volume": 459077.0}, {"date": "2019-02-21", "close": 7.96, "volume": 240736.0}, {"date": "2019-02-22", "close": 7.81, "volume": 157638.0}, {"date": "2019-02-25", "close": 7.64, "volume": 291664.0}, {"date": "2019-02-26", "close": 7.57, "volume": 573807.0}, {"date": "2019-02-27", "close": 8.04, "volume": 238925.0}, {"date": "2019-02-28", "close": 8.08, "volume": 284432.0}, {"date": "2019-03-01", "close": 8.28, "volume": 158429.0}, {"date": "2019-03-04", "close": 8.0, "volume": 213980.0}, {"date": "2019-03-05", "close": 8.05, "volume": 190443.0}, {"date": "2019-03-06", "close": 7.53, "volume": 395002.0}, {"date": "2019-03-07", "close": 7.82, "volume": 310984.0}, {"date": "2019-03-08", "close": 7.53, "volume": 471899.0}, {"date": "2019-03-11", "close": 8.0, "volume": 320233.0}, {"date": "2019-03-12", "close": 8.91, "volume": 405252.0}, {"date": "2019-03-13", "close": 9.4, "volume": 520005.0}, {"date": "2019-03-14", "close": 8.72, "volume": 379914.0}, {"date": "2019-03-15", "close": 8.36, "volume": 390128.0}, {"date": "2019-03-18", "close": 8.26, "volume": 196941.0}, {"date": "2019-03-19", "close": 8.33, "volume": 161960.0}, {"date": "2019-03-20", "close": 8.17, "volume": 143906.0}, {"date": "2019-03-21", "close": 7.91, "volume": 144852.0}, {"date": "2019-03-22", "close": 7.45, "volume": 424964.0}, {"date": "2019-03-25", "close": 7.14, "volume": 345433.0}, {"date": "2019-03-26", "close": 9.71, "volume": 21752370.0}, {"date": "2019-03-27", "close": 9.37, "volume": 2182537.0}, {"date": "2019-03-28", "close": 9.28, "volume": 1313580.0}, {"date": "2019-03-29", "close": 9.03, "volume": 606452.0}, {"date": "2019-04-01", "close": 8.68, "volume": 478624.0}, {"date": "2019-04-02", "close": 8.6, "volume": 391804.0}, {"date": "2019-04-03", "close": 8.74, "volume": 466396.0}, {"date": "2019-04-04", "close": 8.76, "volume": 248679.0}, {"date": "2019-04-05", "close": 9.0, "volume": 248838.0}, {"date": "2019-04-08", "close": 8.63, "volume": 256540.0}, {"date": "2019-04-09", "close": 8.32, "volume": 294947.0}, {"date": "2019-04-10", "close": 8.56, "volume": 296214.0}, {"date": "2019-04-11", "close": 8.32, "volume": 286265.0}, {"date": "2019-04-12", "close": 8.18, "volume": 249117.0}, {"date": "2019-04-15", "close": 8.05, "volume": 253841.0}, {"date": "2019-04-16", "close": 7.86, "volume": 360411.0}, {"date": "2019-04-17", "close": 7.69, "volume": 535085.0}, {"date": "2019-04-18", "close": 7.76, "volume": 259009.0}, {"date": "2019-04-22", "close": 7.71, "volume": 198403.0}, {"date": "2019-04-23", "close": 8.2, "volume": 242679.0}, {"date": "2019-04-24", "close": 8.1, "volume": 180671.0}, {"date": "2019-04-25", "close": 8.14, "volume": 202080.0}, {"date": "2019-04-26", "close": 8.3, "volume": 165148.0}, {"date": "2019-04-29", "close": 8.305, "volume": 219073.0}, {"date": "2019-04-30", "close": 8.27, "volume": 168347.0}, {"date": "2019-05-01", "close": 8.03, "volume": 185110.0}, {"date": "2019-05-02", "close": 8.005, "volume": 191146.0}, {"date": "2019-05-03", "close": 8.1, "volume": 137549.0}, {"date": "2019-05-06", "close": 8.28, "volume": 111121.0}, {"date": "2019-05-07", "close": 8.11, "volume": 110873.0}, {"date": "2019-05-08", "close": 7.98, "volume": 93227.0}, {"date": "2019-05-09", "close": 8.03, "volume": 208273.0}, {"date": "2019-05-10", "close": 7.75, "volume": 262104.0}, {"date": "2019-05-13", "close": 7.43, "volume": 237064.0}, {"date": "2019-05-14", "close": 7.42, "volume": 170965.0}, {"date": "2019-05-15", "close": 7.42, "volume": 173577.0}, {"date": "2019-05-16", "close": 7.36, "volume": 325657.0}, {"date": "2019-05-17", "close": 7.3, "volume": 136153.0}, {"date": "2019-05-20", "close": 7.12, "volume": 155081.0}, {"date": "2019-05-21", "close": 7.31, "volume": 165033.0}, {"date": "2019-05-22", "close": 7.28, "volume": 150012.0}, {"date": "2019-05-23", "close": 7.13, "volume": 124419.0}, {"date": "2019-05-24", "close": 7.33, "volume": 141995.0}, {"date": "2019-05-28", "close": 7.16, "volume": 131754.0}, {"date": "2019-05-29", "close": 7.08, "volume": 226236.0}, {"date": "2019-05-30", "close": 6.99, "volume": 140669.0}, {"date": "2019-05-31", "close": 6.97, "volume": 105188.0}, {"date": "2019-06-03", "close": 6.72, "volume": 157163.0}, {"date": "2019-06-04", "close": 7.06, "volume": 256595.0}, {"date": "2019-06-05", "close": 6.86, "volume": 103872.0}, {"date": "2019-06-06", "close": 6.71, "volume": 185263.0}, {"date": "2019-06-07", "close": 6.83, "volume": 211415.0}, {"date": "2019-06-10", "close": 6.88, "volume": 134850.0}, {"date": "2019-06-11", "close": 6.67, "volume": 90181.0}, {"date": "2019-06-12", "close": 6.63, "volume": 155680.0}, {"date": "2019-06-13", "close": 6.75, "volume": 259401.0}, {"date": "2019-06-14", "close": 6.54, "volume": 482407.0}, {"date": "2019-06-17", "close": 6.66, "volume": 214261.0}, {"date": "2019-06-18", "close": 6.84, "volume": 335851.0}, {"date": "2019-06-19", "close": 7.07, "volume": 256421.0}, {"date": "2019-06-20", "close": 7.0, "volume": 169504.0}, {"date": "2019-06-21", "close": 7.42, "volume": 337601.0}, {"date": "2019-06-24", "close": 7.085, "volume": 229837.0}, {"date": "2019-06-25", "close": 6.21, "volume": 3734353.0}, {"date": "2019-06-26", "close": 6.23, "volume": 495024.0}, {"date": "2019-06-27", "close": 6.16, "volume": 231966.0}, {"date": "2019-06-28", "close": 6.0, "volume": 751568.0}, {"date": "2019-07-01", "close": 6.12, "volume": 162288.0}, {"date": "2019-07-02", "close": 6.03, "volume": 102760.0}, {"date": "2019-07-03", "close": 6.01, "volume": 97202.0}, {"date": "2019-07-05", "close": 5.96, "volume": 102420.0}, {"date": "2019-07-08", "close": 5.94, "volume": 165481.0}, {"date": "2019-07-09", "close": 6.02, "volume": 147103.0}, {"date": "2019-07-10", "close": 5.99, "volume": 90730.0}, {"date": "2019-07-11", "close": 5.73, "volume": 135079.0}, {"date": "2019-07-12", "close": 5.6, "volume": 163968.0}, {"date": "2019-07-15", "close": 5.68, "volume": 179148.0}, {"date": "2019-07-16", "close": 5.71, "volume": 113442.0}, {"date": "2019-07-17", "close": 5.48, "volume": 306622.0}, {"date": "2019-07-18", "close": 5.41, "volume": 184488.0}, {"date": "2019-07-19", "close": 5.27, "volume": 332281.0}, {"date": "2019-07-22", "close": 5.28, "volume": 290742.0}, {"date": "2019-07-23", "close": 5.5, "volume": 138432.0}, {"date": "2019-07-24", "close": 5.43, "volume": 110259.0}, {"date": "2019-07-25", "close": 5.28, "volume": 61823.0}, {"date": "2019-07-26", "close": 5.35, "volume": 103313.0}, {"date": "2019-07-29", "close": 5.28, "volume": 104510.0}, {"date": "2019-07-30", "close": 5.49, "volume": 112695.0}, {"date": "2019-07-31", "close": 5.48, "volume": 159234.0}, {"date": "2019-08-01", "close": 5.49, "volume": 233114.0}, {"date": "2019-08-02", "close": 5.44, "volume": 111409.0}, {"date": "2019-08-05", "close": 5.16, "volume": 133301.0}, {"date": "2019-08-06", "close": 5.3, "volume": 439509.0}, {"date": "2019-08-07", "close": 5.44, "volume": 94487.0}, {"date": "2019-08-08", "close": 5.4, "volume": 194796.0}, {"date": "2019-08-09", "close": 5.21, "volume": 224503.0}, {"date": "2019-08-12", "close": 5.21, "volume": 70372.0}, {"date": "2019-08-13", "close": 5.4, "volume": 58966.0}, {"date": "2019-08-14", "close": 5.3, "volume": 101339.0}, {"date": "2019-08-15", "close": 4.9, "volume": 192693.0}, {"date": "2019-08-16", "close": 4.86, "volume": 236165.0}, {"date": "2019-08-19", "close": 5.0, "volume": 71789.0}, {"date": "2019-08-20", "close": 5.1, "volume": 43759.0}, {"date": "2019-08-21", "close": 5.11, "volume": 56402.0}, {"date": "2019-08-22", "close": 4.98, "volume": 33163.0}, {"date": "2019-08-23", "close": 4.71, "volume": 121097.0}, {"date": "2019-08-26", "close": 4.67, "volume": 62026.0}, {"date": "2019-08-27", "close": 4.41, "volume": 150936.0}, {"date": "2019-08-28", "close": 4.41, "volume": 218585.0}, {"date": "2019-08-29", "close": 4.51, "volume": 113450.0}, {"date": "2019-08-30", "close": 4.41, "volume": 135945.0}, {"date": "2019-09-03", "close": 4.49, "volume": 271562.0}, {"date": "2019-09-04", "close": 4.62, "volume": 170967.0}, {"date": "2019-09-05", "close": 5.05, "volume": 232777.0}, {"date": "2019-09-06", "close": 4.93, "volume": 130229.0}, {"date": "2019-09-09", "close": 4.9, "volume": 121894.0}, {"date": "2019-09-10", "close": 5.58, "volume": 455191.0}, {"date": "2019-09-11", "close": 5.75, "volume": 417865.0}, {"date": "2019-09-12", "close": 5.85, "volume": 309248.0}, {"date": "2019-09-13", "close": 5.76, "volume": 265170.0}, {"date": "2019-09-16", "close": 5.85, "volume": 275022.0}, {"date": "2019-09-17", "close": 5.89, "volume": 373110.0}, {"date": "2019-09-18", "close": 5.75, "volume": 160233.0}, {"date": "2019-09-19", "close": 5.76, "volume": 109832.0}, {"date": "2019-09-20", "close": 5.92, "volume": 460125.0}, {"date": "2019-09-23", "close": 5.93, "volume": 190049.0}, {"date": "2019-09-24", "close": 5.72, "volume": 347514.0}, {"date": "2019-09-25", "close": 5.685, "volume": 233036.0}, {"date": "2019-09-26", "close": 5.63, "volume": 196857.0}, {"date": "2019-09-27", "close": 5.74, "volume": 197027.0}, {"date": "2019-09-30", "close": 5.27, "volume": 298886.0}, {"date": "2019-10-01", "close": 5.04, "volume": 184903.0}, {"date": "2019-10-02", "close": 5.45, "volume": 214870.0}, {"date": "2019-10-03", "close": 5.41, "volume": 185823.0}, {"date": "2019-10-04", "close": 5.64, "volume": 578574.0}, {"date": "2019-10-07", "close": 5.61, "volume": 229017.0}, {"date": "2019-10-08", "close": 5.29, "volume": 163886.0}, {"date": "2019-10-09", "close": 5.18, "volume": 154077.0}, {"date": "2019-10-10", "close": 5.25, "volume": 136227.0}, {"date": "2019-10-11", "close": 5.17, "volume": 233261.0}, {"date": "2019-10-14", "close": 5.15, "volume": 142821.0}, {"date": "2019-10-15", "close": 5.66, "volume": 214357.0}, {"date": "2019-10-16", "close": 5.74, "volume": 176528.0}, {"date": "2019-10-17", "close": 5.94, "volume": 112123.0}, {"date": "2019-10-18", "close": 5.66, "volume": 127353.0}, {"date": "2019-10-21", "close": 5.84, "volume": 162947.0}, {"date": "2019-10-22", "close": 5.96, "volume": 197182.0}, {"date": "2019-10-23", "close": 5.93, "volume": 145276.0}, {"date": "2019-10-24", "close": 5.72, "volume": 149440.0}, {"date": "2019-10-25", "close": 5.84, "volume": 138509.0}, {"date": "2019-10-28", "close": 5.88, "volume": 286048.0}, {"date": "2019-10-29", "close": 5.76, "volume": 133939.0}, {"date": "2019-10-30", "close": 5.65, "volume": 177657.0}, {"date": "2019-10-31", "close": 5.59, "volume": 347422.0}, {"date": "2019-11-01", "close": 5.87, "volume": 354238.0}, {"date": "2019-11-04", "close": 5.88, "volume": 292308.0}, {"date": "2019-11-05", "close": 6.08, "volume": 192647.0}, {"date": "2019-11-06", "close": 6.03, "volume": 186114.0}, {"date": "2019-11-07", "close": 5.76, "volume": 459524.0}, {"date": "2019-11-08", "close": 5.93, "volume": 163860.0}, {"date": "2019-11-11", "close": 6.015, "volume": 180613.0}, {"date": "2019-11-12", "close": 6.09, "volume": 217348.0}, {"date": "2019-11-13", "close": 6.08, "volume": 202403.0}, {"date": "2019-11-14", "close": 6.02, "volume": 169742.0}, {"date": "2019-11-15", "close": 6.03, "volume": 127321.0}, {"date": "2019-11-18", "close": 5.86, "volume": 116598.0}, {"date": "2019-11-19", "close": 6.03, "volume": 284666.0}, {"date": "2019-11-20", "close": 6.02, "volume": 218875.0}, {"date": "2019-11-21", "close": 5.85, "volume": 281783.0}, {"date": "2019-11-22", "close": 6.16, "volume": 300662.0}, {"date": "2019-11-25", "close": 6.69, "volume": 311334.0}, {"date": "2019-11-26", "close": 7.11, "volume": 662114.0}, {"date": "2019-11-27", "close": 7.4, "volume": 300125.0}, {"date": "2019-11-29", "close": 7.98, "volume": 275571.0}, {"date": "2019-12-02", "close": 7.49, "volume": 344635.0}, {"date": "2019-12-03", "close": 5.06, "volume": 2683785.0}, {"date": "2019-12-04", "close": 4.77, "volume": 1052427.0}, {"date": "2019-12-05", "close": 4.825, "volume": 642441.0}, {"date": "2019-12-06", "close": 4.73, "volume": 224914.0}, {"date": "2019-12-09", "close": 4.82, "volume": 262982.0}, {"date": "2019-12-10", "close": 5.1, "volume": 407551.0}, {"date": "2019-12-11", "close": 5.36, "volume": 283068.0}, {"date": "2019-12-12", "close": 5.32, "volume": 217533.0}, {"date": "2019-12-13", "close": 5.135, "volume": 235459.0}, {"date": "2019-12-16", "close": 5.07, "volume": 236403.0}, {"date": "2019-12-17", "close": 5.39, "volume": 213387.0}, {"date": "2019-12-18", "close": 5.71, "volume": 460936.0}, {"date": "2019-12-19", "close": 5.79, "volume": 210199.0}, {"date": "2019-12-20", "close": 5.66, "volume": 197426.0}, {"date": "2019-12-23", "close": 5.6, "volume": 683064.0}, {"date": "2019-12-24", "close": 5.68, "volume": 195837.0}, {"date": "2019-12-26", "close": 6.62, "volume": 750895.0}, {"date": "2019-12-27", "close": 6.5, "volume": 297388.0}, {"date": "2019-12-30", "close": 5.95, "volume": 256463.0}, {"date": "2019-12-31", "close": 5.81, "volume": 273680.0}, {"date": "2020-01-02", "close": 5.96, "volume": 192700.0}, {"date": "2020-01-03", "close": 5.88, "volume": 211201.0}, {"date": "2020-01-06", "close": 5.89, "volume": 178380.0}, {"date": "2020-01-07", "close": 6.19, "volume": 219540.0}, {"date": "2020-01-08", "close": 6.3, "volume": 259822.0}, {"date": "2020-01-09", "close": 6.23, "volume": 195952.0}, {"date": "2020-01-10", "close": 6.23, "volume": 175129.0}, {"date": "2020-01-13", "close": 6.15, "volume": 125895.0}, {"date": "2020-01-14", "close": 6.19, "volume": 119389.0}, {"date": "2020-01-15", "close": 6.25, "volume": 177691.0}, {"date": "2020-01-16", "close": 6.4, "volume": 157366.0}, {"date": "2020-01-17", "close": 6.26, "volume": 114278.0}, {"date": "2020-01-21", "close": 6.25, "volume": 131648.0}, {"date": "2020-01-22", "close": 6.25, "volume": 90017.0}, {"date": "2020-01-23", "close": 6.03, "volume": 176537.0}, {"date": "2020-01-24", "close": 5.93, "volume": 132406.0}, {"date": "2020-01-27", "close": 5.85, "volume": 118224.0}, {"date": "2020-01-28", "close": 5.79, "volume": 126848.0}, {"date": "2020-01-29", "close": 5.57, "volume": 140979.0}, {"date": "2020-01-30", "close": 5.42, "volume": 134863.0}, {"date": "2020-01-31", "close": 5.34, "volume": 155932.0}, {"date": "2020-02-03", "close": 5.36, "volume": 91302.0}, {"date": "2020-02-04", "close": 5.52, "volume": 94178.0}, {"date": "2020-02-05", "close": 5.61, "volume": 73654.0}, {"date": "2020-02-06", "close": 5.53, "volume": 47900.0}, {"date": "2020-02-07", "close": 5.33, "volume": 75421.0}, {"date": "2020-02-10", "close": 5.325, "volume": 81864.0}, {"date": "2020-02-11", "close": 5.32, "volume": 99921.0}, {"date": "2020-02-12", "close": 5.32, "volume": 94442.0}, {"date": "2020-02-13", "close": 5.17, "volume": 78249.0}, {"date": "2020-02-14", "close": 5.12, "volume": 104392.0}, {"date": "2020-02-18", "close": 5.17, "volume": 79924.0}, {"date": "2020-02-19", "close": 5.18, "volume": 121494.0}, {"date": "2020-02-20", "close": 5.06, "volume": 161472.0}, {"date": "2020-02-21", "close": 5.05, "volume": 119717.0}, {"date": "2020-02-24", "close": 4.84, "volume": 462598.0}, {"date": "2020-02-25", "close": 4.5, "volume": 341656.0}, {"date": "2020-02-26", "close": 4.13, "volume": 470636.0}, {"date": "2020-02-27", "close": 3.85, "volume": 401896.0}, {"date": "2020-02-28", "close": 3.8, "volume": 389725.0}, {"date": "2020-03-02", "close": 3.78, "volume": 339624.0}, {"date": "2020-03-03", "close": 3.63, "volume": 154102.0}, {"date": "2020-03-04", "close": 3.77, "volume": 301041.0}, {"date": "2020-03-05", "close": 3.57, "volume": 262176.0}, {"date": "2020-03-06", "close": 3.52, "volume": 220608.0}, {"date": "2020-03-09", "close": 2.98, "volume": 287170.0}, {"date": "2020-03-10", "close": 3.03, "volume": 238592.0}, {"date": "2020-03-11", "close": 2.79, "volume": 439081.0}, {"date": "2020-03-12", "close": 2.42, "volume": 311123.0}, {"date": "2020-03-13", "close": 2.51, "volume": 353728.0}, {"date": "2020-03-16", "close": 1.62, "volume": 621352.0}, {"date": "2020-03-17", "close": 2.02, "volume": 601525.0}, {"date": "2020-03-18", "close": 1.71, "volume": 325592.0}, {"date": "2020-03-19", "close": 2.11, "volume": 256343.0}, {"date": "2020-03-20", "close": 1.9, "volume": 361529.0}, {"date": "2020-03-23", "close": 1.88, "volume": 219899.0}, {"date": "2020-03-24", "close": 2.31, "volume": 397586.0}, {"date": "2020-03-25", "close": 1.98, "volume": 307516.0}, {"date": "2020-03-26", "close": 2.33, "volume": 378064.0}, {"date": "2020-03-27", "close": 2.54, "volume": 243649.0}, {"date": "2020-03-30", "close": 2.44, "volume": 198315.0}, {"date": "2020-03-31", "close": 2.47, "volume": 153165.0}, {"date": "2020-04-01", "close": 2.12, "volume": 186552.0}, {"date": "2020-04-02", "close": 2.04, "volume": 190619.0}, {"date": "2020-04-03", "close": 1.97, "volume": 136489.0}, {"date": "2020-04-06", "close": 2.32, "volume": 259596.0}, {"date": "2020-04-07", "close": 2.12, "volume": 306596.0}, {"date": "2020-04-08", "close": 2.24, "volume": 201970.0}, {"date": "2020-04-09", "close": 2.36, "volume": 249338.0}, {"date": "2020-04-13", "close": 2.48, "volume": 197984.0}, {"date": "2020-04-14", "close": 3.17, "volume": 1303545.0}, {"date": "2020-04-15", "close": 3.05, "volume": 451117.0}, {"date": "2020-04-16", "close": 3.13, "volume": 365541.0}, {"date": "2020-04-17", "close": 2.91, "volume": 273046.0}, {"date": "2020-04-20", "close": 2.76, "volume": 199419.0}, {"date": "2020-04-21", "close": 2.54, "volume": 289822.0}, {"date": "2020-04-22", "close": 2.66, "volume": 216504.0}, {"date": "2020-04-23", "close": 2.67, "volume": 148563.0}, {"date": "2020-04-24", "close": 2.58, "volume": 151303.0}, {"date": "2020-04-27", "close": 2.68, "volume": 264709.0}, {"date": "2020-04-28", "close": 3.03, "volume": 349853.0}, {"date": "2020-04-29", "close": 3.31, "volume": 401883.0}, {"date": "2020-04-30", "close": 3.15, "volume": 346531.0}, {"date": "2020-05-01", "close": 2.79, "volume": 297486.0}, {"date": "2020-05-04", "close": 2.9, "volume": 145305.0}, {"date": "2020-05-05", "close": 2.96, "volume": 276557.0}, {"date": "2020-05-06", "close": 2.93, "volume": 142242.0}, {"date": "2020-05-07", "close": 2.83, "volume": 280907.0}, {"date": "2020-05-08", "close": 2.85, "volume": 284079.0}, {"date": "2020-05-11", "close": 2.96, "volume": 422412.0}, {"date": "2020-05-12", "close": 3.35, "volume": 2173995.0}, {"date": "2020-05-13", "close": 3.55, "volume": 976485.0}, {"date": "2020-05-14", "close": 3.75, "volume": 839508.0}, {"date": "2020-05-15", "close": 4.5, "volume": 1677801.0}, {"date": "2020-05-18", "close": 4.2, "volume": 1509690.0}, {"date": "2020-05-19", "close": 3.84, "volume": 1226433.0}, {"date": "2020-05-20", "close": 4.37, "volume": 5839341.0}, {"date": "2020-05-21", "close": 4.24, "volume": 2282927.0}, {"date": "2020-05-22", "close": 4.27, "volume": 675341.0}, {"date": "2020-05-26", "close": 4.11, "volume": 819627.0}, {"date": "2020-05-27", "close": 4.19, "volume": 1448935.0}, {"date": "2020-05-28", "close": 4.72, "volume": 2223255.0}, {"date": "2020-05-29", "close": 4.92, "volume": 1918887.0}, {"date": "2020-06-01", "close": 5.05, "volume": 1543535.0}, {"date": "2020-06-02", "close": 4.98, "volume": 1054784.0}, {"date": "2020-06-03", "close": 4.64, "volume": 1348503.0}, {"date": "2020-06-04", "close": 4.635, "volume": 2338680.0}, {"date": "2020-06-05", "close": 4.83, "volume": 1589109.0}, {"date": "2020-06-08", "close": 4.92, "volume": 1354793.0}, {"date": "2020-06-09", "close": 5.02, "volume": 1031814.0}, {"date": "2020-06-10", "close": 4.84, "volume": 572231.0}, {"date": "2020-06-11", "close": 4.32, "volume": 1005143.0}, {"date": "2020-06-12", "close": 4.52, "volume": 487766.0}, {"date": "2020-06-15", "close": 4.74, "volume": 712528.0}, {"date": "2020-06-16", "close": 4.81, "volume": 852235.0}, {"date": "2020-06-17", "close": 4.7, "volume": 324386.0}, {"date": "2020-06-18", "close": 4.6, "volume": 423519.0}, {"date": "2020-06-19", "close": 4.52, "volume": 622701.0}, {"date": "2020-06-22", "close": 4.21, "volume": 1509302.0}, {"date": "2020-06-23", "close": 4.33, "volume": 847619.0}, {"date": "2020-06-24", "close": 4.14, "volume": 836157.0}, {"date": "2020-06-25", "close": 4.19, "volume": 1675021.0}, {"date": "2020-06-26", "close": 4.3, "volume": 3871253.0}, {"date": "2020-06-29", "close": 4.17, "volume": 974213.0}, {"date": "2020-06-30", "close": 4.17, "volume": 468909.0}, {"date": "2020-07-01", "close": 4.17, "volume": 450825.0}, {"date": "2020-07-02", "close": 4.17, "volume": 783002.0}, {"date": "2020-07-06", "close": 4.0, "volume": 676548.0}, {"date": "2020-07-07", "close": 4.33, "volume": 1877848.0}, {"date": "2020-07-08", "close": 4.36, "volume": 533929.0}, {"date": "2020-07-09", "close": 5.2, "volume": 9570858.0}, {"date": "2020-07-10", "close": 4.82, "volume": 2181977.0}, {"date": "2020-07-13", "close": 4.7, "volume": 1518242.0}, {"date": "2020-07-14", "close": 5.7, "volume": 4712444.0}, {"date": "2020-07-15", "close": 5.83, "volume": 1207548.0}, {"date": "2020-07-16", "close": 6.42, "volume": 1651120.0}, {"date": "2020-07-17", "close": 6.68, "volume": 1748383.0}, {"date": "2020-07-20", "close": 6.53, "volume": 991773.0}, {"date": "2020-07-21", "close": 6.1, "volume": 1857261.0}, {"date": "2020-07-22", "close": 6.49, "volume": 963984.0}, {"date": "2020-07-23", "close": 6.33, "volume": 956644.0}, {"date": "2020-07-24", "close": 6.98, "volume": 2065119.0}, {"date": "2020-07-27", "close": 6.77, "volume": 1457324.0}, {"date": "2020-07-28", "close": 6.5, "volume": 803900.0}, {"date": "2020-07-29", "close": 6.33, "volume": 1190010.0}, {"date": "2020-07-30", "close": 6.87, "volume": 843867.0}, {"date": "2020-07-31", "close": 6.43, "volume": 1418358.0}, {"date": "2020-08-03", "close": 6.55, "volume": 552074.0}, {"date": "2020-08-04", "close": 6.77, "volume": 520664.0}, {"date": "2020-08-05", "close": 7.46, "volume": 1862199.0}, {"date": "2020-08-06", "close": 6.76, "volume": 1316441.0}, {"date": "2020-08-07", "close": 7.13, "volume": 566673.0}, {"date": "2020-08-10", "close": 6.89, "volume": 702284.0}, {"date": "2020-08-11", "close": 6.61, "volume": 818155.0}, {"date": "2020-08-12", "close": 6.72, "volume": 608559.0}, {"date": "2020-08-13", "close": 6.74, "volume": 372043.0}, {"date": "2020-08-14", "close": 6.62, "volume": 507937.0}, {"date": "2020-08-17", "close": 6.9, "volume": 647845.0}, {"date": "2020-08-18", "close": 6.99, "volume": 724345.0}, {"date": "2020-08-19", "close": 7.0, "volume": 379602.0}, {"date": "2020-08-20", "close": 7.19, "volume": 448777.0}, {"date": "2020-08-21", "close": 7.34, "volume": 858794.0}, {"date": "2020-08-24", "close": 6.9, "volume": 1167027.0}, {"date": "2020-08-25", "close": 6.96, "volume": 469015.0}, {"date": "2020-08-26", "close": 6.86, "volume": 384393.0}, {"date": "2020-08-27", "close": 6.8, "volume": 579047.0}, {"date": "2020-08-28", "close": 6.73, "volume": 242814.0}, {"date": "2020-08-31", "close": 6.53, "volume": 603033.0}, {"date": "2020-09-01", "close": 6.47, "volume": 734729.0}, {"date": "2020-09-02", "close": 6.26, "volume": 385330.0}, {"date": "2020-09-03", "close": 6.12, "volume": 467007.0}, {"date": "2020-09-04", "close": 5.85, "volume": 834545.0}, {"date": "2020-09-08", "close": 5.89, "volume": 419425.0}, {"date": "2020-09-09", "close": 6.45, "volume": 608888.0}, {"date": "2020-09-10", "close": 6.78, "volume": 528980.0}, {"date": "2020-09-11", "close": 6.95, "volume": 722627.0}, {"date": "2020-09-14", "close": 7.21, "volume": 818988.0}, {"date": "2020-09-15", "close": 7.0, "volume": 913351.0}, {"date": "2020-09-16", "close": 7.11, "volume": 473556.0}, {"date": "2020-09-17", "close": 7.11, "volume": 643266.0}, {"date": "2020-09-18", "close": 7.43, "volume": 1515371.0}, {"date": "2020-09-21", "close": 6.98, "volume": 479536.0}, {"date": "2020-09-22", "close": 7.14, "volume": 615412.0}, {"date": "2020-09-23", "close": 6.78, "volume": 439141.0}, {"date": "2020-09-24", "close": 6.77, "volume": 447705.0}, {"date": "2020-09-25", "close": 6.83, "volume": 311472.0}, {"date": "2020-09-28", "close": 7.17, "volume": 619264.0}, {"date": "2020-09-29", "close": 7.53, "volume": 939529.0}, {"date": "2020-09-30", "close": 7.41, "volume": 1380866.0}, {"date": "2020-10-01", "close": 7.12, "volume": 607635.0}, {"date": "2020-10-02", "close": 6.97, "volume": 290975.0}, {"date": "2020-10-05", "close": 7.16, "volume": 324914.0}, {"date": "2020-10-06", "close": 7.15, "volume": 319162.0}, {"date": "2020-10-07", "close": 7.23, "volume": 278022.0}, {"date": "2020-10-08", "close": 7.02, "volume": 231419.0}, {"date": "2020-10-09", "close": 7.05, "volume": 180472.0}, {"date": "2020-10-12", "close": 7.02, "volume": 244925.0}, {"date": "2020-10-13", "close": 7.16, "volume": 233501.0}, {"date": "2020-10-14", "close": 6.86, "volume": 322041.0}, {"date": "2020-10-15", "close": 6.86, "volume": 239417.0}, {"date": "2020-10-16", "close": 8.1, "volume": 3219627.0}, {"date": "2020-10-19", "close": 7.95, "volume": 970318.0}, {"date": "2020-10-20", "close": 7.58, "volume": 742934.0}, {"date": "2020-10-21", "close": 7.1, "volume": 806820.0}, {"date": "2020-10-22", "close": 7.59, "volume": 753589.0}, {"date": "2020-10-23", "close": 7.64, "volume": 266831.0}, {"date": "2020-10-26", "close": 7.27, "volume": 521768.0}, {"date": "2020-10-27", "close": 6.98, "volume": 401470.0}, {"date": "2020-10-28", "close": 6.42, "volume": 626402.0}, {"date": "2020-10-29", "close": 6.31, "volume": 410354.0}, {"date": "2020-10-30", "close": 6.68, "volume": 666342.0}, {"date": "2020-11-02", "close": 6.53, "volume": 395334.0}, {"date": "2020-11-03", "close": 6.65, "volume": 537502.0}, {"date": "2020-11-04", "close": 6.79, "volume": 360097.0}, {"date": "2020-11-05", "close": 6.95, "volume": 589079.0}, {"date": "2020-11-06", "close": 6.68, "volume": 378659.0}, {"date": "2020-11-09", "close": 6.66, "volume": 313357.0}, {"date": "2020-11-10", "close": 6.68, "volume": 239541.0}, {"date": "2020-11-11", "close": 6.69, "volume": 230723.0}, {"date": "2020-11-12", "close": 6.84, "volume": 467374.0}, {"date": "2020-11-13", "close": 6.72, "volume": 183328.0}, {"date": "2020-11-16", "close": 6.61, "volume": 242979.0}, {"date": "2020-11-17", "close": 6.7, "volume": 267528.0}, {"date": "2020-11-18", "close": 6.61, "volume": 306313.0}, {"date": "2020-11-19", "close": 6.76, "volume": 314890.0}, {"date": "2020-11-20", "close": 6.76, "volume": 248977.0}, {"date": "2020-11-23", "close": 6.69, "volume": 268816.0}, {"date": "2020-11-24", "close": 6.7, "volume": 356423.0}, {"date": "2020-11-25", "close": 6.74, "volume": 365121.0}, {"date": "2020-11-27", "close": 6.94, "volume": 201996.0}, {"date": "2020-11-30", "close": 7.03, "volume": 440713.0}, {"date": "2020-12-01", "close": 6.71, "volume": 363692.0}, {"date": "2020-12-02", "close": 6.69, "volume": 412848.0}, {"date": "2020-12-03", "close": 7.16, "volume": 465616.0}, {"date": "2020-12-04", "close": 7.18, "volume": 246733.0}, {"date": "2020-12-07", "close": 7.1, "volume": 265898.0}, {"date": "2020-12-08", "close": 7.26, "volume": 289977.0}, {"date": "2020-12-09", "close": 7.11, "volume": 276311.0}, {"date": "2020-12-10", "close": 7.26, "volume": 243512.0}, {"date": "2020-12-11", "close": 6.97, "volume": 611822.0}, {"date": "2020-12-14", "close": 6.82, "volume": 320065.0}, {"date": "2020-12-15", "close": 6.89, "volume": 405034.0}, {"date": "2020-12-16", "close": 7.29, "volume": 890035.0}, {"date": "2020-12-17", "close": 7.53, "volume": 727837.0}, {"date": "2020-12-18", "close": 7.53, "volume": 627893.0}, {"date": "2020-12-21", "close": 8.13, "volume": 866404.0}, {"date": "2020-12-22", "close": 7.51, "volume": 707992.0}, {"date": "2020-12-23", "close": 7.43, "volume": 374189.0}, {"date": "2020-12-24", "close": 7.27, "volume": 211205.0}, {"date": "2020-12-28", "close": 7.0, "volume": 720481.0}, {"date": "2020-12-29", "close": 6.87, "volume": 611784.0}, {"date": "2020-12-30", "close": 6.85, "volume": 498810.0}, {"date": "2020-12-31", "close": 6.86, "volume": 1644335.0}, {"date": "2021-01-04", "close": 6.53, "volume": 551027.0}, {"date": "2021-01-05", "close": 6.86, "volume": 456179.0}, {"date": "2021-01-06", "close": 6.7, "volume": 424383.0}, {"date": "2021-01-07", "close": 8.47, "volume": 3962267.0}, {"date": "2021-01-08", "close": 10.31, "volume": 3459158.0}, {"date": "2021-01-11", "close": 10.24, "volume": 1463320.0}, {"date": "2021-01-12", "close": 10.8, "volume": 2177988.0}, {"date": "2021-01-13", "close": 10.17, "volume": 987700.0}, {"date": "2021-01-14", "close": 12.185, "volume": 6375310.0}, {"date": "2021-01-15", "close": 13.37, "volume": 3351194.0}, {"date": "2021-01-19", "close": 13.22, "volume": 2136954.0}, {"date": "2021-01-20", "close": 12.29, "volume": 2281191.0}, {"date": "2021-01-21", "close": 11.79, "volume": 1275910.0}, {"date": "2021-01-22", "close": 12.29, "volume": 1233021.0}, {"date": "2021-01-25", "close": 12.09, "volume": 863818.0}, {"date": "2021-01-26", "close": 11.71, "volume": 760580.0}, {"date": "2021-01-27", "close": 11.1, "volume": 919490.0}, {"date": "2021-01-28", "close": 11.17, "volume": 677480.0}, {"date": "2021-01-29", "close": 11.2, "volume": 610454.0}, {"date": "2021-02-01", "close": 11.05, "volume": 783055.0}, {"date": "2021-02-02", "close": 11.35, "volume": 2296865.0}, {"date": "2021-02-03", "close": 11.63, "volume": 918126.0}, {"date": "2021-02-04", "close": 12.31, "volume": 1394014.0}, {"date": "2021-02-05", "close": 12.59, "volume": 932129.0}, {"date": "2021-02-08", "close": 12.24, "volume": 1547368.0}, {"date": "2021-02-09", "close": 12.0, "volume": 1125902.0}, {"date": "2021-02-10", "close": 11.66, "volume": 672886.0}, {"date": "2021-02-11", "close": 11.83, "volume": 626715.0}, {"date": "2021-02-12", "close": 12.7, "volume": 1131840.0}, {"date": "2021-02-16", "close": 14.42, "volume": 3573259.0}, {"date": "2021-02-17", "close": 13.2, "volume": 1662201.0}, {"date": "2021-02-18", "close": 12.35, "volume": 1009047.0}, {"date": "2021-02-19", "close": 12.75, "volume": 604443.0}, {"date": "2021-02-22", "close": 12.19, "volume": 592963.0}, {"date": "2021-02-23", "close": 11.38, "volume": 950563.0}, {"date": "2021-02-24", "close": 12.22, "volume": 711177.0}, {"date": "2021-02-25", "close": 11.7, "volume": 628200.0}, {"date": "2021-02-26", "close": 12.26, "volume": 513400.0}, {"date": "2021-03-01", "close": 12.2, "volume": 516974.0}, {"date": "2021-03-02", "close": 12.43, "volume": 612314.0}, {"date": "2021-03-03", "close": 11.91, "volume": 551623.0}, {"date": "2021-03-04", "close": 11.17, "volume": 772651.0}, {"date": "2021-03-05", "close": 11.18, "volume": 1233434.0}, {"date": "2021-03-08", "close": 10.66, "volume": 455200.0}, {"date": "2021-03-09", "close": 11.62, "volume": 436453.0}, {"date": "2021-03-10", "close": 12.08, "volume": 458427.0}, {"date": "2021-03-11", "close": 12.07, "volume": 603244.0}, {"date": "2021-03-12", "close": 12.52, "volume": 715559.0}, {"date": "2021-03-15", "close": 11.98, "volume": 826843.0}, {"date": "2021-03-16", "close": 11.71, "volume": 464498.0}, {"date": "2021-03-17", "close": 12.33, "volume": 632038.0}, {"date": "2021-03-18", "close": 11.61, "volume": 799625.0}, {"date": "2021-03-19", "close": 11.98, "volume": 4212640.0}, {"date": "2021-03-22", "close": 12.24, "volume": 621030.0}, {"date": "2021-03-23", "close": 11.49, "volume": 764177.0}, {"date": "2021-03-24", "close": 10.65, "volume": 846257.0}, {"date": "2021-03-25", "close": 11.34, "volume": 687532.0}, {"date": "2021-03-26", "close": 11.16, "volume": 407259.0}, {"date": "2021-03-29", "close": 10.51, "volume": 1093168.0}, {"date": "2021-03-30", "close": 11.38, "volume": 615043.0}, {"date": "2021-03-31", "close": 11.88, "volume": 394974.0}, {"date": "2021-04-01", "close": 12.29, "volume": 545949.0}, {"date": "2021-04-05", "close": 12.74, "volume": 543521.0}, {"date": "2021-04-06", "close": 12.5, "volume": 446157.0}, {"date": "2021-04-07", "close": 12.35, "volume": 447511.0}, {"date": "2021-04-08", "close": 12.53, "volume": 399290.0}, {"date": "2021-04-09", "close": 12.04, "volume": 386849.0}, {"date": "2021-04-12", "close": 11.71, "volume": 509627.0}, {"date": "2021-04-13", "close": 11.36, "volume": 620874.0}, {"date": "2021-04-14", "close": 11.75, "volume": 492251.0}, {"date": "2021-04-15", "close": 11.57, "volume": 885573.0}, {"date": "2021-04-16", "close": 11.28, "volume": 489411.0}, {"date": "2021-04-19", "close": 10.9, "volume": 362670.0}, {"date": "2021-04-20", "close": 11.02, "volume": 429862.0}, {"date": "2021-04-21", "close": 11.84, "volume": 377010.0}, {"date": "2021-04-22", "close": 10.44, "volume": 1473074.0}, {"date": "2021-04-23", "close": 10.6, "volume": 1633157.0}, {"date": "2021-04-26", "close": 11.11, "volume": 694861.0}, {"date": "2021-04-27", "close": 14.85, "volume": 83815060.0}, {"date": "2021-04-28", "close": 13.93, "volume": 5907911.0}, {"date": "2021-04-29", "close": 12.505, "volume": 7718839.0}, {"date": "2021-04-30", "close": 12.57, "volume": 1865001.0}, {"date": "2021-05-03", "close": 12.49, "volume": 1743692.0}, {"date": "2021-05-04", "close": 11.99, "volume": 1737131.0}, {"date": "2021-05-05", "close": 11.97, "volume": 1663917.0}, {"date": "2021-05-06", "close": 12.05, "volume": 1473354.0}, {"date": "2021-05-07", "close": 12.48, "volume": 1319170.0}, {"date": "2021-05-10", "close": 12.04, "volume": 1107098.0}, {"date": "2021-05-11", "close": 12.55, "volume": 1312325.0}, {"date": "2021-05-12", "close": 12.48, "volume": 688990.0}, {"date": "2021-05-13", "close": 12.11, "volume": 581470.0}, {"date": "2021-05-14", "close": 12.14, "volume": 672941.0}, {"date": "2021-05-17", "close": 12.1, "volume": 540927.0}, {"date": "2021-05-18", "close": 12.03, "volume": 946388.0}, {"date": "2021-05-19", "close": 11.68, "volume": 952904.0}, {"date": "2021-05-20", "close": 11.82, "volume": 796217.0}, {"date": "2021-05-21", "close": 11.73, "volume": 686841.0}, {"date": "2021-05-24", "close": 11.52, "volume": 503615.0}, {"date": "2021-05-25", "close": 11.36, "volume": 481377.0}, {"date": "2021-05-26", "close": 11.42, "volume": 847702.0}, {"date": "2021-05-27", "close": 11.85, "volume": 675852.0}, {"date": "2021-05-28", "close": 12.52, "volume": 712500.0}, {"date": "2021-06-01", "close": 12.24, "volume": 480667.0}, {"date": "2021-06-02", "close": 12.54, "volume": 648144.0}, {"date": "2021-06-03", "close": 12.49, "volume": 386557.0}, {"date": "2021-06-04", "close": 12.64, "volume": 476779.0}, {"date": "2021-06-07", "close": 12.91, "volume": 1116228.0}, {"date": "2021-06-08", "close": 12.97, "volume": 735689.0}, {"date": "2021-06-09", "close": 12.57, "volume": 1253833.0}, {"date": "2021-06-10", "close": 12.41, "volume": 493195.0}, {"date": "2021-06-11", "close": 12.34, "volume": 328150.0}, {"date": "2021-06-14", "close": 12.29, "volume": 883495.0}, {"date": "2021-06-15", "close": 12.04, "volume": 604132.0}, {"date": "2021-06-16", "close": 11.95, "volume": 608294.0}, {"date": "2021-06-17", "close": 12.15, "volume": 429678.0}, {"date": "2021-06-18", "close": 11.92, "volume": 1436655.0}, {"date": "2021-06-21", "close": 11.92, "volume": 806702.0}, {"date": "2021-06-22", "close": 11.31, "volume": 953329.0}, {"date": "2021-06-23", "close": 11.23, "volume": 1387002.0}, {"date": "2021-06-24", "close": 11.25, "volume": 996121.0}, {"date": "2021-06-25", "close": 11.47, "volume": 6824546.0}, {"date": "2021-06-28", "close": 11.92, "volume": 656464.0}, {"date": "2021-06-29", "close": 11.41, "volume": 532737.0}, {"date": "2021-06-30", "close": 11.33, "volume": 500923.0}, {"date": "2021-07-01", "close": 11.31, "volume": 762809.0}, {"date": "2021-07-02", "close": 10.92, "volume": 692428.0}, {"date": "2021-07-06", "close": 10.77, "volume": 938938.0}, {"date": "2021-07-07", "close": 10.39, "volume": 747268.0}, {"date": "2021-07-08", "close": 10.41, "volume": 733745.0}, {"date": "2021-07-09", "close": 10.78, "volume": 510362.0}, {"date": "2021-07-12", "close": 10.31, "volume": 784388.0}, {"date": "2021-07-13", "close": 10.07, "volume": 1081435.0}, {"date": "2021-07-14", "close": 9.82, "volume": 1035725.0}, {"date": "2021-07-15", "close": 9.69, "volume": 923440.0}, {"date": "2021-07-16", "close": 9.52, "volume": 487951.0}, {"date": "2021-07-19", "close": 9.19, "volume": 1012233.0}, {"date": "2021-07-20", "close": 9.27, "volume": 1050026.0}, {"date": "2021-07-21", "close": 9.43, "volume": 440839.0}, {"date": "2021-07-22", "close": 9.18, "volume": 451054.0}, {"date": "2021-07-23", "close": 9.07, "volume": 435648.0}, {"date": "2021-07-26", "close": 8.63, "volume": 594304.0}, {"date": "2021-07-27", "close": 8.81, "volume": 555677.0}, {"date": "2021-07-28", "close": 9.19, "volume": 377864.0}, {"date": "2021-07-29", "close": 9.02, "volume": 312416.0}, {"date": "2021-07-30", "close": 8.9, "volume": 300904.0}, {"date": "2021-08-02", "close": 9.02, "volume": 454071.0}, {"date": "2021-08-03", "close": 8.95, "volume": 753505.0}, {"date": "2021-08-04", "close": 8.84, "volume": 616335.0}, {"date": "2021-08-05", "close": 9.57, "volume": 625952.0}, {"date": "2021-08-06", "close": 9.82, "volume": 523826.0}, {"date": "2021-08-09", "close": 9.77, "volume": 365142.0}, {"date": "2021-08-10", "close": 9.58, "volume": 360343.0}, {"date": "2021-08-11", "close": 9.47, "volume": 377476.0}, {"date": "2021-08-12", "close": 9.6, "volume": 555353.0}, {"date": "2021-08-13", "close": 9.29, "volume": 416801.0}, {"date": "2021-08-16", "close": 8.76, "volume": 724681.0}, {"date": "2021-08-17", "close": 8.75, "volume": 580748.0}, {"date": "2021-08-18", "close": 8.65, "volume": 314007.0}, {"date": "2021-08-19", "close": 8.18, "volume": 640637.0}, {"date": "2021-08-20", "close": 8.3, "volume": 1071714.0}, {"date": "2021-08-23", "close": 8.98, "volume": 658097.0}, {"date": "2021-08-24", "close": 8.82, "volume": 257095.0}, {"date": "2021-08-25", "close": 9.06, "volume": 434014.0}, {"date": "2021-08-26", "close": 8.82, "volume": 248039.0}, {"date": "2021-08-27", "close": 9.04, "volume": 413508.0}, {"date": "2021-08-30", "close": 9.13, "volume": 390454.0}, {"date": "2021-08-31", "close": 9.49, "volume": 382030.0}, {"date": "2021-09-01", "close": 9.51, "volume": 287833.0}, {"date": "2021-09-02", "close": 9.5, "volume": 498254.0}, {"date": "2021-09-03", "close": 9.22, "volume": 412205.0}, {"date": "2021-09-07", "close": 9.2, "volume": 345330.0}, {"date": "2021-09-08", "close": 8.93, "volume": 749406.0}, {"date": "2021-09-09", "close": 8.92, "volume": 619083.0}, {"date": "2021-09-10", "close": 8.8, "volume": 402648.0}, {"date": "2021-09-13", "close": 8.46, "volume": 438711.0}, {"date": "2021-09-14", "close": 8.36, "volume": 530301.0}, {"date": "2021-09-15", "close": 8.55, "volume": 715845.0}, {"date": "2021-09-16", "close": 8.53, "volume": 489573.0}, {"date": "2021-09-17", "close": 8.57, "volume": 1710840.0}, {"date": "2021-09-20", "close": 7.99, "volume": 741063.0}, {"date": "2021-09-21", "close": 7.94, "volume": 418964.0}, {"date": "2021-09-22", "close": 8.14, "volume": 535474.0}, {"date": "2021-09-23", "close": 8.4, "volume": 294239.0}, {"date": "2021-09-24", "close": 8.5, "volume": 588869.0}, {"date": "2021-09-27", "close": 8.76, "volume": 754154.0}, {"date": "2021-09-28", "close": 8.81, "volume": 556385.0}, {"date": "2021-09-29", "close": 8.93, "volume": 598015.0}, {"date": "2021-09-30", "close": 8.78, "volume": 943444.0}, {"date": "2021-10-01", "close": 8.87, "volume": 577861.0}, {"date": "2021-10-04", "close": 8.77, "volume": 477432.0}, {"date": "2021-10-05", "close": 8.97, "volume": 855232.0}, {"date": "2021-10-06", "close": 8.33, "volume": 622916.0}, {"date": "2021-10-07", "close": 8.7, "volume": 400614.0}, {"date": "2021-10-08", "close": 8.44, "volume": 361553.0}, {"date": "2021-10-11", "close": 8.56, "volume": 333014.0}, {"date": "2021-10-12", "close": 8.6, "volume": 203573.0}, {"date": "2021-10-13", "close": 8.62, "volume": 395664.0}, {"date": "2021-10-14", "close": 8.71, "volume": 366447.0}, {"date": "2021-10-15", "close": 8.34, "volume": 623390.0}, {"date": "2021-10-18", "close": 8.38, "volume": 592965.0}, {"date": "2021-10-19", "close": 8.41, "volume": 470848.0}, {"date": "2021-10-20", "close": 8.14, "volume": 468387.0}, {"date": "2021-10-21", "close": 8.14, "volume": 529705.0}, {"date": "2021-10-22", "close": 8.03, "volume": 484872.0}, {"date": "2021-10-25", "close": 8.09, "volume": 261870.0}, {"date": "2021-10-26", "close": 8.01, "volume": 497933.0}, {"date": "2021-10-27", "close": 8.24, "volume": 687727.0}, {"date": "2021-10-28", "close": 9.0, "volume": 854650.0}, {"date": "2021-10-29", "close": 9.1, "volume": 612897.0}, {"date": "2021-11-01", "close": 9.24, "volume": 751328.0}, {"date": "2021-11-02", "close": 8.81, "volume": 1739192.0}, {"date": "2021-11-03", "close": 9.63, "volume": 1223722.0}, {"date": "2021-11-04", "close": 9.24, "volume": 411835.0}, {"date": "2021-11-05", "close": 8.94, "volume": 492931.0}, {"date": "2021-11-08", "close": 9.11, "volume": 672944.0}, {"date": "2021-11-09", "close": 9.25, "volume": 638268.0}, {"date": "2021-11-10", "close": 9.09, "volume": 456551.0}, {"date": "2021-11-11", "close": 8.96, "volume": 434666.0}, {"date": "2021-11-12", "close": 8.82, "volume": 318281.0}, {"date": "2021-11-15", "close": 8.66, "volume": 376171.0}, {"date": "2021-11-16", "close": 8.61, "volume": 487445.0}, {"date": "2021-11-17", "close": 8.25, "volume": 493497.0}, {"date": "2021-11-18", "close": 8.16, "volume": 571408.0}, {"date": "2021-11-19", "close": 7.93, "volume": 490364.0}, {"date": "2021-11-22", "close": 7.96, "volume": 992039.0}, {"date": "2021-11-23", "close": 7.92, "volume": 574463.0}, {"date": "2021-11-24", "close": 7.92, "volume": 427902.0}, {"date": "2021-11-26", "close": 7.68, "volume": 693281.0}, {"date": "2021-11-29", "close": 7.16, "volume": 1134559.0}, {"date": "2021-11-30", "close": 7.67, "volume": 921990.0}, {"date": "2021-12-01", "close": 7.38, "volume": 1079197.0}, {"date": "2021-12-02", "close": 7.33, "volume": 676840.0}, {"date": "2021-12-03", "close": 6.89, "volume": 673324.0}, {"date": "2021-12-06", "close": 6.89, "volume": 591595.0}, {"date": "2021-12-07", "close": 7.33, "volume": 1094083.0}, {"date": "2021-12-08", "close": 7.32, "volume": 434262.0}, {"date": "2021-12-09", "close": 7.05, "volume": 460426.0}, {"date": "2021-12-10", "close": 6.93, "volume": 478870.0}, {"date": "2021-12-13", "close": 7.01, "volume": 797943.0}, {"date": "2021-12-14", "close": 6.76, "volume": 807347.0}, {"date": "2021-12-15", "close": 7.1, "volume": 1050196.0}, {"date": "2021-12-16", "close": 6.77, "volume": 826060.0}, {"date": "2021-12-17", "close": 7.04, "volume": 2958363.0}, {"date": "2021-12-20", "close": 7.13, "volume": 1991754.0}, {"date": "2021-12-21", "close": 3.5, "volume": 13094980.0}, {"date": "2021-12-22", "close": 3.84, "volume": 6719590.0}, {"date": "2021-12-23", "close": 4.17, "volume": 2355758.0}, {"date": "2021-12-27", "close": 4.08, "volume": 1880970.0}, {"date": "2021-12-28", "close": 4.06, "volume": 1203443.0}, {"date": "2021-12-29", "close": 4.01, "volume": 1174242.0}, {"date": "2021-12-30", "close": 4.06, "volume": 1126982.0}, {"date": "2021-12-31", "close": 4.0, "volume": 1344236.0}, {"date": "2022-01-03", "close": 4.27, "volume": 1007728.0}, {"date": "2022-01-04", "close": 4.24, "volume": 843067.0}, {"date": "2022-01-05", "close": 3.9, "volume": 1313278.0}, {"date": "2022-01-06", "close": 3.94, "volume": 1108900.0}, {"date": "2022-01-07", "close": 3.85, "volume": 619108.0}, {"date": "2022-01-10", "close": 3.84, "volume": 900546.0}, {"date": "2022-01-11", "close": 3.81, "volume": 1158041.0}, {"date": "2022-01-12", "close": 3.73, "volume": 776662.0}, {"date": "2022-01-13", "close": 3.66, "volume": 1126935.0}, {"date": "2022-01-14", "close": 3.78, "volume": 661878.0}, {"date": "2022-01-18", "close": 3.49, "volume": 1238722.0}, {"date": "2022-01-19", "close": 3.54, "volume": 944634.0}, {"date": "2022-01-20", "close": 3.47, "volume": 811707.0}, {"date": "2022-01-21", "close": 3.25, "volume": 915192.0}, {"date": "2022-01-24", "close": 3.46, "volume": 1723485.0}, {"date": "2022-01-25", "close": 3.51, "volume": 1053031.0}, {"date": "2022-01-26", "close": 3.42, "volume": 1097656.0}, {"date": "2022-01-27", "close": 3.26, "volume": 1011474.0}, {"date": "2022-01-28", "close": 3.43, "volume": 758320.0}, {"date": "2022-01-31", "close": 3.67, "volume": 706732.0}, {"date": "2022-02-01", "close": 3.72, "volume": 956556.0}, {"date": "2022-02-02", "close": 3.52, "volume": 1180324.0}, {"date": "2022-02-03", "close": 3.44, "volume": 619937.0}, {"date": "2022-02-04", "close": 3.54, "volume": 718921.0}, {"date": "2022-02-07", "close": 3.66, "volume": 723188.0}, {"date": "2022-02-08", "close": 3.76, "volume": 2202696.0}, {"date": "2022-02-09", "close": 4.06, "volume": 1526425.0}, {"date": "2022-02-10", "close": 3.98, "volume": 1096837.0}, {"date": "2022-02-11", "close": 3.85, "volume": 561613.0}, {"date": "2022-02-14", "close": 3.75, "volume": 468835.0}, {"date": "2022-02-15", "close": 4.23, "volume": 1034665.0}, {"date": "2022-02-16", "close": 4.09, "volume": 639125.0}, {"date": "2022-02-17", "close": 3.89, "volume": 482297.0}, {"date": "2022-02-18", "close": 3.85, "volume": 517947.0}, {"date": "2022-02-22", "close": 3.79, "volume": 450251.0}, {"date": "2022-02-23", "close": 3.7, "volume": 590800.0}, {"date": "2022-02-24", "close": 4.09, "volume": 1386975.0}, {"date": "2022-02-25", "close": 4.08, "volume": 713099.0}, {"date": "2022-02-28", "close": 4.04, "volume": 411241.0}, {"date": "2022-03-01", "close": 3.9, "volume": 584693.0}, {"date": "2022-03-02", "close": 3.95, "volume": 520856.0}, {"date": "2022-03-03", "close": 3.68, "volume": 638658.0}, {"date": "2022-03-04", "close": 3.5, "volume": 569154.0}, {"date": "2022-03-07", "close": 3.75, "volume": 673314.0}, {"date": "2022-03-08", "close": 4.08, "volume": 1058824.0}, {"date": "2022-03-09", "close": 4.31, "volume": 729936.0}, {"date": "2022-03-10", "close": 4.21, "volume": 354373.0}, {"date": "2022-03-11", "close": 4.1, "volume": 554129.0}, {"date": "2022-03-14", "close": 3.75, "volume": 1452891.0}, {"date": "2022-03-15", "close": 3.85, "volume": 868145.0}, {"date": "2022-03-16", "close": 4.18, "volume": 1057146.0}, {"date": "2022-03-17", "close": 4.86, "volume": 1392766.0}, {"date": "2022-03-18", "close": 4.95, "volume": 5183187.0}, {"date": "2022-03-21", "close": 4.79, "volume": 1049471.0}, {"date": "2022-03-22", "close": 4.99, "volume": 892126.0}, {"date": "2022-03-23", "close": 4.74, "volume": 757980.0}, {"date": "2022-03-24", "close": 4.82, "volume": 720483.0}, {"date": "2022-03-25", "close": 4.85, "volume": 791713.0}, {"date": "2022-03-28", "close": 5.17, "volume": 1494483.0}, {"date": "2022-03-29", "close": 5.02, "volume": 1380605.0}, {"date": "2022-03-30", "close": 4.52, "volume": 860201.0}, {"date": "2022-03-31", "close": 4.445, "volume": 513086.0}, {"date": "2022-04-01", "close": 4.71, "volume": 619005.0}, {"date": "2022-04-04", "close": 4.85, "volume": 527138.0}, {"date": "2022-04-05", "close": 4.81, "volume": 450753.0}, {"date": "2022-04-06", "close": 4.81, "volume": 348509.0}, {"date": "2022-04-07", "close": 4.76, "volume": 387984.0}, {"date": "2022-04-08", "close": 4.73, "volume": 1001883.0}, {"date": "2022-04-11", "close": 4.66, "volume": 631366.0}, {"date": "2022-04-12", "close": 4.61, "volume": 380528.0}, {"date": "2022-04-13", "close": 4.74, "volume": 546605.0}, {"date": "2022-04-14", "close": 4.56, "volume": 526321.0}, {"date": "2022-04-18", "close": 3.94, "volume": 608576.0}, {"date": "2022-04-19", "close": 3.99, "volume": 312334.0}, {"date": "2022-04-20", "close": 3.72, "volume": 748254.0}, {"date": "2022-04-21", "close": 3.59, "volume": 586473.0}, {"date": "2022-04-22", "close": 3.54, "volume": 398976.0}, {"date": "2022-04-25", "close": 3.55, "volume": 364761.0}, {"date": "2022-04-26", "close": 3.33, "volume": 447559.0}, {"date": "2022-04-27", "close": 3.37, "volume": 738121.0}, {"date": "2022-04-28", "close": 3.65, "volume": 1031464.0}, {"date": "2022-04-29", "close": 3.07, "volume": 1941709.0}, {"date": "2022-05-02", "close": 3.05, "volume": 1419847.0}, {"date": "2022-05-03", "close": 2.97, "volume": 624232.0}, {"date": "2022-05-04", "close": 2.93, "volume": 1098763.0}, {"date": "2022-05-05", "close": 2.78, "volume": 1007058.0}, {"date": "2022-05-06", "close": 2.71, "volume": 1000556.0}, {"date": "2022-05-09", "close": 2.47, "volume": 1107572.0}, {"date": "2022-05-10", "close": 2.63, "volume": 1305022.0}, {"date": "2022-05-11", "close": 2.44, "volume": 821810.0}, {"date": "2022-05-12", "close": 2.43, "volume": 821081.0}, {"date": "2022-05-13", "close": 2.49, "volume": 518530.0}, {"date": "2022-05-16", "close": 2.5, "volume": 474230.0}, {"date": "2022-05-17", "close": 2.64, "volume": 780201.0}, {"date": "2022-05-18", "close": 2.46, "volume": 629667.0}, {"date": "2022-05-19", "close": 2.62, "volume": 694413.0}, {"date": "2022-05-20", "close": 2.85, "volume": 835201.0}, {"date": "2022-05-23", "close": 2.83, "volume": 490133.0}, {"date": "2022-05-24", "close": 2.69, "volume": 541906.0}, {"date": "2022-05-25", "close": 2.78, "volume": 620229.0}, {"date": "2022-05-26", "close": 2.76, "volume": 371167.0}, {"date": "2022-05-27", "close": 3.1, "volume": 417099.0}, {"date": "2022-05-31", "close": 3.09, "volume": 384434.0}, {"date": "2022-06-01", "close": 2.94, "volume": 437964.0}, {"date": "2022-06-02", "close": 3.06, "volume": 364096.0}, {"date": "2022-06-03", "close": 3.05, "volume": 546429.0}, {"date": "2022-06-06", "close": 3.21, "volume": 535717.0}, {"date": "2022-06-07", "close": 3.6, "volume": 811726.0}, {"date": "2022-06-08", "close": 3.5, "volume": 5055262.0}, {"date": "2022-06-09", "close": 3.86, "volume": 2795925.0}, {"date": "2022-06-10", "close": 3.57, "volume": 1054093.0}, {"date": "2022-06-13", "close": 3.34, "volume": 1151976.0}, {"date": "2022-06-14", "close": 3.46, "volume": 760144.0}, {"date": "2022-06-15", "close": 3.37, "volume": 834957.0}, {"date": "2022-06-16", "close": 3.3, "volume": 895062.0}, {"date": "2022-06-17", "close": 3.35, "volume": 1089713.0}, {"date": "2022-06-21", "close": 3.18, "volume": 1418963.0}, {"date": "2022-06-22", "close": 3.17, "volume": 1227896.0}, {"date": "2022-06-23", "close": 3.59, "volume": 1220978.0}, {"date": "2022-06-24", "close": 3.68, "volume": 6580842.0}, {"date": "2022-06-27", "close": 3.87, "volume": 1047262.0}, {"date": "2022-06-28", "close": 3.99, "volume": 792155.0}, {"date": "2022-06-29", "close": 3.93, "volume": 655633.0}, {"date": "2022-06-30", "close": 3.99, "volume": 570472.0}, {"date": "2022-07-01", "close": 3.8, "volume": 579695.0}, {"date": "2022-07-05", "close": 4.03, "volume": 547001.0}, {"date": "2022-07-06", "close": 4.15, "volume": 552142.0}, {"date": "2022-07-07", "close": 4.34, "volume": 479984.0}, {"date": "2022-07-08", "close": 4.49, "volume": 749813.0}, {"date": "2022-07-11", "close": 4.47, "volume": 579149.0}, {"date": "2022-07-12", "close": 5.14, "volume": 4001103.0}, {"date": "2022-07-13", "close": 5.23, "volume": 2301777.0}, {"date": "2022-07-14", "close": 5.31, "volume": 1221095.0}, {"date": "2022-07-15", "close": 4.72, "volume": 1468897.0}, {"date": "2022-07-18", "close": 4.78, "volume": 1052918.0}, {"date": "2022-07-19", "close": 5.03, "volume": 768493.0}, {"date": "2022-07-20", "close": 5.13, "volume": 1292862.0}, {"date": "2022-07-21", "close": 5.08, "volume": 403134.0}, {"date": "2022-07-22", "close": 5.22, "volume": 840269.0}, {"date": "2022-07-25", "close": 4.95, "volume": 740300.0}, {"date": "2022-07-26", "close": 4.95, "volume": 339807.0}, {"date": "2022-07-27", "close": 5.05, "volume": 249719.0}, {"date": "2022-07-28", "close": 5.0, "volume": 445960.0}, {"date": "2022-07-29", "close": 5.04, "volume": 522102.0}, {"date": "2022-08-01", "close": 5.09, "volume": 659233.0}, {"date": "2022-08-02", "close": 5.64, "volume": 1659346.0}, {"date": "2022-08-03", "close": 5.8, "volume": 913183.0}, {"date": "2022-08-04", "close": 6.24, "volume": 1546272.0}, {"date": "2022-08-05", "close": 6.92, "volume": 2078639.0}, {"date": "2022-08-08", "close": 7.2, "volume": 1223879.0}, {"date": "2022-08-09", "close": 7.45, "volume": 1248564.0}, {"date": "2022-08-10", "close": 7.74, "volume": 1126270.0}, {"date": "2022-08-11", "close": 6.99, "volume": 1496716.0}, {"date": "2022-08-12", "close": 7.47, "volume": 629392.0}, {"date": "2022-08-15", "close": 7.27, "volume": 423428.0}, {"date": "2022-08-16", "close": 7.47, "volume": 752078.0}, {"date": "2022-08-17", "close": 7.16, "volume": 584163.0}, {"date": "2022-08-18", "close": 6.98, "volume": 449543.0}, {"date": "2022-08-19", "close": 6.94, "volume": 376599.0}, {"date": "2022-08-22", "close": 6.86, "volume": 288166.0}, {"date": "2022-08-23", "close": 7.23, "volume": 343712.0}, {"date": "2022-08-24", "close": 7.44, "volume": 295739.0}, {"date": "2022-08-25", "close": 7.37, "volume": 214421.0}, {"date": "2022-08-26", "close": 7.19, "volume": 344442.0}, {"date": "2022-08-29", "close": 7.15, "volume": 398709.0}, {"date": "2022-08-30", "close": 7.07, "volume": 479156.0}, {"date": "2022-08-31", "close": 7.04, "volume": 571286.0}, {"date": "2022-09-01", "close": 7.15, "volume": 371574.0}, {"date": "2022-09-02", "close": 6.94, "volume": 502535.0}, {"date": "2022-09-06", "close": 6.3, "volume": 604330.0}, {"date": "2022-09-07", "close": 6.44, "volume": 416029.0}, {"date": "2022-09-08", "close": 6.61, "volume": 294304.0}, {"date": "2022-09-09", "close": 6.57, "volume": 219142.0}, {"date": "2022-09-12", "close": 6.5, "volume": 418056.0}, {"date": "2022-09-13", "close": 6.46, "volume": 370182.0}, {"date": "2022-09-14", "close": 6.38, "volume": 444753.0}, {"date": "2022-09-15", "close": 6.59, "volume": 343138.0}, {"date": "2022-09-16", "close": 6.29, "volume": 714531.0}, {"date": "2022-09-19", "close": 6.13, "volume": 381237.0}, {"date": "2022-09-20", "close": 6.13, "volume": 343108.0}, {"date": "2022-09-21", "close": 5.8, "volume": 370838.0}, {"date": "2022-09-22", "close": 5.77, "volume": 302855.0}, {"date": "2022-09-23", "close": 5.44, "volume": 430211.0}, {"date": "2022-09-26", "close": 5.32, "volume": 379794.0}, {"date": "2022-09-27", "close": 5.5, "volume": 483163.0}, {"date": "2022-09-28", "close": 5.4, "volume": 390985.0}, {"date": "2022-09-29", "close": 5.29, "volume": 334854.0}, {"date": "2022-09-30", "close": 5.34, "volume": 917134.0}, {"date": "2022-10-03", "close": 5.27, "volume": 395536.0}, {"date": "2022-10-04", "close": 5.47, "volume": 418121.0}, {"date": "2022-10-05", "close": 5.58, "volume": 417806.0}, {"date": "2022-10-06", "close": 5.48, "volume": 690211.0}, {"date": "2022-10-07", "close": 5.34, "volume": 448214.0}, {"date": "2022-10-10", "close": 5.09, "volume": 475997.0}, {"date": "2022-10-11", "close": 5.24, "volume": 345275.0}, {"date": "2022-10-12", "close": 5.25, "volume": 357878.0}, {"date": "2022-10-13", "close": 5.43, "volume": 308249.0}, {"date": "2022-10-14", "close": 5.2, "volume": 255214.0}, {"date": "2022-10-17", "close": 5.35, "volume": 339259.0}, {"date": "2022-10-18", "close": 5.45, "volume": 385092.0}, {"date": "2022-10-19", "close": 5.23, "volume": 451618.0}, {"date": "2022-10-20", "close": 5.08, "volume": 285465.0}, {"date": "2022-10-21", "close": 5.26, "volume": 227224.0}, {"date": "2022-10-24", "close": 5.2, "volume": 301562.0}, {"date": "2022-10-25", "close": 5.25, "volume": 361172.0}, {"date": "2022-10-26", "close": 5.66, "volume": 576252.0}, {"date": "2022-10-27", "close": 5.54, "volume": 279309.0}, {"date": "2022-10-28", "close": 5.6, "volume": 245524.0}, {"date": "2022-10-31", "close": 5.46, "volume": 223583.0}, {"date": "2022-11-01", "close": 5.57, "volume": 228899.0}, {"date": "2022-11-02", "close": 5.41, "volume": 259234.0}, {"date": "2022-11-03", "close": 5.52, "volume": 315525.0}, {"date": "2022-11-04", "close": 5.34, "volume": 247329.0}, {"date": "2022-11-07", "close": 5.32, "volume": 219024.0}, {"date": "2022-11-08", "close": 5.42, "volume": 282735.0}, {"date": "2022-11-09", "close": 5.18, "volume": 257662.0}, {"date": "2022-11-10", "close": 5.5, "volume": 675782.0}, {"date": "2022-11-11", "close": 5.81, "volume": 431948.0}, {"date": "2022-11-14", "close": 5.64, "volume": 236107.0}, {"date": "2022-11-15", "close": 5.67, "volume": 260263.0}, {"date": "2022-11-16", "close": 5.38, "volume": 180368.0}, {"date": "2022-11-17", "close": 5.31, "volume": 167463.0}, {"date": "2022-11-18", "close": 5.19, "volume": 196450.0}, {"date": "2022-11-21", "close": 5.16, "volume": 323707.0}, {"date": "2022-11-22", "close": 5.3, "volume": 274369.0}, {"date": "2022-11-23", "close": 5.38, "volume": 414841.0}, {"date": "2022-11-25", "close": 5.46, "volume": 153987.0}, {"date": "2022-11-28", "close": 5.2, "volume": 202300.0}, {"date": "2022-11-29", "close": 5.46, "volume": 287836.0}, {"date": "2022-11-30", "close": 5.6, "volume": 467146.0}, {"date": "2022-12-01", "close": 6.16, "volume": 924761.0}, {"date": "2022-12-02", "close": 6.52, "volume": 519170.0}, {"date": "2022-12-05", "close": 6.46, "volume": 372897.0}, {"date": "2022-12-06", "close": 6.2, "volume": 528268.0}, {"date": "2022-12-07", "close": 6.04, "volume": 368478.0}, {"date": "2022-12-08", "close": 6.08, "volume": 288509.0}, {"date": "2022-12-09", "close": 6.14, "volume": 256665.0}, {"date": "2022-12-12", "close": 6.22, "volume": 434036.0}, {"date": "2022-12-13", "close": 6.34, "volume": 253944.0}, {"date": "2022-12-14", "close": 6.2, "volume": 342666.0}, {"date": "2022-12-15", "close": 6.22, "volume": 233256.0}, {"date": "2022-12-16", "close": 6.32, "volume": 309256.0}, {"date": "2022-12-19", "close": 6.08, "volume": 299468.0}, {"date": "2022-12-20", "close": 6.1, "volume": 137094.0}, {"date": "2022-12-21", "close": 6.48, "volume": 721285.0}, {"date": "2022-12-22", "close": 6.49, "volume": 461498.0}, {"date": "2022-12-23", "close": 6.6, "volume": 278918.0}, {"date": "2022-12-27", "close": 6.61, "volume": 476017.0}, {"date": "2022-12-28", "close": 6.62, "volume": 235085.0}, {"date": "2022-12-29", "close": 7.09, "volume": 444608.0}, {"date": "2022-12-30", "close": 6.96, "volume": 271168.0}, {"date": "2023-01-03", "close": 6.96, "volume": 398290.0}, {"date": "2023-01-04", "close": 6.91, "volume": 435613.0}, {"date": "2023-01-05", "close": 7.04, "volume": 262201.0}, {"date": "2023-01-06", "close": 6.98, "volume": 651079.0}, {"date": "2023-01-09", "close": 6.37, "volume": 533829.0}, {"date": "2023-01-10", "close": 6.44, "volume": 469729.0}, {"date": "2023-01-11", "close": 6.31, "volume": 259287.0}, {"date": "2023-01-12", "close": 6.77, "volume": 239166.0}, {"date": "2023-01-13", "close": 6.45, "volume": 336839.0}, {"date": "2023-01-17", "close": 6.25, "volume": 282380.0}, {"date": "2023-01-18", "close": 6.07, "volume": 380457.0}, {"date": "2023-01-19", "close": 6.1, "volume": 315525.0}, {"date": "2023-01-20", "close": 6.32, "volume": 254174.0}, {"date": "2023-01-23", "close": 6.11, "volume": 257667.0}, {"date": "2023-01-24", "close": 6.06, "volume": 285789.0}, {"date": "2023-01-25", "close": 6.08, "volume": 281524.0}, {"date": "2023-01-26", "close": 6.08, "volume": 260961.0}, {"date": "2023-01-27", "close": 6.09, "volume": 363601.0}, {"date": "2023-01-30", "close": 5.77, "volume": 347258.0}, {"date": "2023-01-31", "close": 5.9, "volume": 273251.0}, {"date": "2023-02-01", "close": 6.07, "volume": 260955.0}, {"date": "2023-02-02", "close": 6.2, "volume": 276965.0}, {"date": "2023-02-03", "close": 6.18, "volume": 266017.0}, {"date": "2023-02-06", "close": 6.19, "volume": 379062.0}, {"date": "2023-02-07", "close": 6.77, "volume": 1034769.0}, {"date": "2023-02-08", "close": 6.52, "volume": 525487.0}, {"date": "2023-02-09", "close": 6.43, "volume": 314770.0}, {"date": "2023-02-10", "close": 6.32, "volume": 338727.0}, {"date": "2023-02-13", "close": 6.25, "volume": 244557.0}, {"date": "2023-02-14", "close": 6.28, "volume": 280419.0}, {"date": "2023-02-15", "close": 6.41, "volume": 245221.0}, {"date": "2023-02-16", "close": 6.76, "volume": 446725.0}, {"date": "2023-02-17", "close": 7.11, "volume": 440340.0}, {"date": "2023-02-21", "close": 7.03, "volume": 635522.0}, {"date": "2023-02-22", "close": 6.94, "volume": 282812.0}, {"date": "2023-02-23", "close": 7.35, "volume": 538520.0}, {"date": "2023-02-24", "close": 7.16, "volume": 626258.0}, {"date": "2023-02-27", "close": 7.12, "volume": 303684.0}, {"date": "2023-02-28", "close": 6.76, "volume": 609687.0}, {"date": "2023-03-01", "close": 7.09, "volume": 452251.0}, {"date": "2023-03-02", "close": 7.5, "volume": 794902.0}, {"date": "2023-03-03", "close": 7.48, "volume": 428843.0}, {"date": "2023-03-06", "close": 7.36, "volume": 405411.0}, {"date": "2023-03-07", "close": 7.21, "volume": 209927.0}, {"date": "2023-03-08", "close": 7.37, "volume": 356916.0}, {"date": "2023-03-09", "close": 7.9, "volume": 888969.0}, {"date": "2023-03-10", "close": 7.18, "volume": 943203.0}, {"date": "2023-03-13", "close": 7.02, "volume": 557084.0}, {"date": "2023-03-14", "close": 7.86, "volume": 998890.0}, {"date": "2023-03-15", "close": 7.81, "volume": 400547.0}, {"date": "2023-03-16", "close": 7.96, "volume": 464563.0}, {"date": "2023-03-17", "close": 7.55, "volume": 364739.0}, {"date": "2023-03-20", "close": 7.44, "volume": 378746.0}, {"date": "2023-03-21", "close": 7.43, "volume": 320968.0}, {"date": "2023-03-22", "close": 8.06, "volume": 1167240.0}, {"date": "2023-03-23", "close": 9.06, "volume": 2382742.0}, {"date": "2023-03-24", "close": 9.03, "volume": 1508272.0}, {"date": "2023-03-27", "close": 9.0, "volume": 1529253.0}, {"date": "2023-03-28", "close": 9.15, "volume": 1534627.0}, {"date": "2023-03-29", "close": 9.45, "volume": 1071188.0}, {"date": "2023-03-30", "close": 9.5, "volume": 887958.0}, {"date": "2023-03-31", "close": 9.93, "volume": 1671430.0}, {"date": "2023-04-03", "close": 9.83, "volume": 1382560.0}, {"date": "2023-04-04", "close": 9.92, "volume": 999841.0}, {"date": "2023-04-05", "close": 9.73, "volume": 832727.0}, {"date": "2023-04-06", "close": 9.89, "volume": 848238.0}, {"date": "2023-04-10", "close": 10.33, "volume": 936095.0}, {"date": "2023-04-11", "close": 10.39, "volume": 3128558.0}, {"date": "2023-04-12", "close": 9.97, "volume": 1263667.0}, {"date": "2023-04-13", "close": 10.32, "volume": 2155401.0}, {"date": "2023-04-14", "close": 10.44, "volume": 512108.0}, {"date": "2023-04-17", "close": 10.39, "volume": 561882.0}, {"date": "2023-04-18", "close": 10.49, "volume": 1590094.0}, {"date": "2023-04-19", "close": 10.34, "volume": 686786.0}, {"date": "2023-04-20", "close": 10.2, "volume": 594561.0}, {"date": "2023-04-21", "close": 10.02, "volume": 949449.0}, {"date": "2023-04-24", "close": 9.45, "volume": 2191114.0}, {"date": "2023-04-25", "close": 9.08, "volume": 1267799.0}, {"date": "2023-04-26", "close": 9.07, "volume": 664042.0}, {"date": "2023-04-27", "close": 9.05, "volume": 916359.0}, {"date": "2023-04-28", "close": 9.53, "volume": 610288.0}, {"date": "2023-05-01", "close": 10.08, "volume": 572181.0}, {"date": "2023-05-02", "close": 10.18, "volume": 727095.0}, {"date": "2023-05-03", "close": 10.18, "volume": 451938.0}, {"date": "2023-05-04", "close": 10.39, "volume": 734070.0}, {"date": "2023-05-05", "close": 10.57, "volume": 660942.0}, {"date": "2023-05-08", "close": 10.66, "volume": 690610.0}, {"date": "2023-05-09", "close": 10.26, "volume": 701174.0}, {"date": "2023-05-10", "close": 10.23, "volume": 572049.0}, {"date": "2023-05-11", "close": 10.35, "volume": 653517.0}, {"date": "2023-05-12", "close": 10.16, "volume": 565034.0}, {"date": "2023-05-15", "close": 10.21, "volume": 450247.0}, {"date": "2023-05-16", "close": 10.02, "volume": 576358.0}, {"date": "2023-05-17", "close": 9.85, "volume": 649360.0}, {"date": "2023-05-18", "close": 9.65, "volume": 672045.0}, {"date": "2023-05-19", "close": 9.85, "volume": 832777.0}, {"date": "2023-05-22", "close": 9.76, "volume": 573514.0}, {"date": "2023-05-23", "close": 9.82, "volume": 570382.0}, {"date": "2023-05-24", "close": 9.61, "volume": 731832.0}, {"date": "2023-05-25", "close": 9.2, "volume": 818872.0}, {"date": "2023-05-26", "close": 9.37, "volume": 697876.0}, {"date": "2023-05-30", "close": 9.34, "volume": 571306.0}, {"date": "2023-05-31", "close": 9.49, "volume": 1612870.0}, {"date": "2023-06-01", "close": 10.37, "volume": 946707.0}, {"date": "2023-06-02", "close": 10.65, "volume": 990324.0}, {"date": "2023-06-05", "close": 11.35, "volume": 1055991.0}, {"date": "2023-06-06", "close": 11.3, "volume": 737985.0}, {"date": "2023-06-07", "close": 11.48, "volume": 580224.0}, {"date": "2023-06-08", "close": 11.89, "volume": 777639.0}, {"date": "2023-06-09", "close": 11.09, "volume": 1358083.0}, {"date": "2023-06-12", "close": 10.61, "volume": 1230662.0}, {"date": "2023-06-13", "close": 10.39, "volume": 1107100.0}, {"date": "2023-06-14", "close": 10.455, "volume": 882300.0}, {"date": "2023-06-15", "close": 10.87, "volume": 2923657.0}, {"date": "2023-06-16", "close": 10.52, "volume": 7236339.0}, {"date": "2023-06-20", "close": 10.64, "volume": 1684264.0}, {"date": "2023-06-21", "close": 7.72, "volume": 6443690.0}, {"date": "2023-06-22", "close": 7.75, "volume": 2913081.0}, {"date": "2023-06-23", "close": 7.11, "volume": 8739852.0}, {"date": "2023-06-26", "close": 7.51, "volume": 1556950.0}, {"date": "2023-06-27", "close": 7.46, "volume": 2229018.0}, {"date": "2023-06-28", "close": 7.73, "volume": 2203739.0}, {"date": "2023-06-29", "close": 7.9, "volume": 1209522.0}, {"date": "2023-06-30", "close": 8.39, "volume": 1765962.0}, {"date": "2023-07-03", "close": 7.98, "volume": 809476.0}, {"date": "2023-07-05", "close": 7.83, "volume": 877680.0}, {"date": "2023-07-06", "close": 7.76, "volume": 990119.0}, {"date": "2023-07-07", "close": 7.71, "volume": 689282.0}, {"date": "2023-07-10", "close": 7.96, "volume": 848910.0}, {"date": "2023-07-11", "close": 7.86, "volume": 583777.0}, {"date": "2023-07-12", "close": 7.85, "volume": 819263.0}, {"date": "2023-07-13", "close": 7.79, "volume": 426742.0}, {"date": "2023-07-14", "close": 7.84, "volume": 436734.0}, {"date": "2023-07-17", "close": 8.02, "volume": 709760.0}, {"date": "2023-07-18", "close": 8.16, "volume": 645933.0}, {"date": "2023-07-19", "close": 8.09, "volume": 463922.0}, {"date": "2023-07-20", "close": 7.99, "volume": 499962.0}, {"date": "2023-07-21", "close": 7.99, "volume": 659194.0}, {"date": "2023-07-24", "close": 8.09, "volume": 575034.0}, {"date": "2023-07-25", "close": 7.81, "volume": 410630.0}, {"date": "2023-07-26", "close": 7.94, "volume": 419339.0}, {"date": "2023-07-27", "close": 7.64, "volume": 643401.0}, {"date": "2023-07-28", "close": 7.97, "volume": 700513.0}, {"date": "2023-07-31", "close": 8.115, "volume": 606202.0}, {"date": "2023-08-01", "close": 8.0, "volume": 486675.0}, {"date": "2023-08-02", "close": 7.97, "volume": 491257.0}, {"date": "2023-08-03", "close": 7.92, "volume": 515924.0}, {"date": "2023-08-04", "close": 8.03, "volume": 497573.0}, {"date": "2023-08-07", "close": 7.53, "volume": 941187.0}, {"date": "2023-08-08", "close": 7.44, "volume": 1331190.0}, {"date": "2023-08-09", "close": 7.58, "volume": 501054.0}, {"date": "2023-08-10", "close": 7.62, "volume": 340743.0}, {"date": "2023-08-11", "close": 7.69, "volume": 325219.0}, {"date": "2023-08-14", "close": 7.67, "volume": 425149.0}, {"date": "2023-08-15", "close": 7.86, "volume": 591523.0}, {"date": "2023-08-16", "close": 7.45, "volume": 434108.0}, {"date": "2023-08-17", "close": 7.25, "volume": 552141.0}, {"date": "2023-08-18", "close": 7.33, "volume": 534197.0}, {"date": "2023-08-21", "close": 7.45, "volume": 466143.0}, {"date": "2023-08-22", "close": 7.48, "volume": 351469.0}, {"date": "2023-08-23", "close": 7.37, "volume": 402279.0}, {"date": "2023-08-24", "close": 7.355, "volume": 393169.0}, {"date": "2023-08-25", "close": 7.59, "volume": 442797.0}, {"date": "2023-08-28", "close": 7.58, "volume": 318178.0}, {"date": "2023-08-29", "close": 7.61, "volume": 377506.0}, {"date": "2023-08-30", "close": 7.66, "volume": 550894.0}, {"date": "2023-08-31", "close": 7.46, "volume": 614217.0}, {"date": "2023-09-01", "close": 7.57, "volume": 443621.0}, {"date": "2023-09-05", "close": 7.2, "volume": 558418.0}, {"date": "2023-09-06", "close": 7.3, "volume": 487052.0}, {"date": "2023-09-07", "close": 7.22, "volume": 341013.0}, {"date": "2023-09-08", "close": 7.23, "volume": 330842.0}, {"date": "2023-09-11", "close": 7.23, "volume": 337983.0}, {"date": "2023-09-12", "close": 7.21, "volume": 403854.0}, {"date": "2023-09-13", "close": 6.79, "volume": 642045.0}, {"date": "2023-09-14", "close": 6.96, "volume": 553566.0}, {"date": "2023-09-15", "close": 6.53, "volume": 906460.0}, {"date": "2023-09-18", "close": 6.46, "volume": 494509.0}, {"date": "2023-09-19", "close": 6.44, "volume": 394819.0}, {"date": "2023-09-20", "close": 6.32, "volume": 449266.0}, {"date": "2023-09-21", "close": 6.19, "volume": 528038.0}, {"date": "2023-09-22", "close": 6.14, "volume": 440307.0}, {"date": "2023-09-25", "close": 6.15, "volume": 583149.0}, {"date": "2023-09-26", "close": 6.15, "volume": 450188.0}, {"date": "2023-09-27", "close": 6.11, "volume": 466963.0}, {"date": "2023-09-28", "close": 6.26, "volume": 507291.0}, {"date": "2023-09-29", "close": 6.68, "volume": 2161950.0}, {"date": "2023-10-02", "close": 6.06, "volume": 1111992.0}, {"date": "2023-10-03", "close": 5.855, "volume": 558478.0}, {"date": "2023-10-04", "close": 5.61, "volume": 805692.0}, {"date": "2023-10-05", "close": 5.82, "volume": 923914.0}, {"date": "2023-10-06", "close": 5.88, "volume": 442380.0}, {"date": "2023-10-09", "close": 5.77, "volume": 301552.0}, {"date": "2023-10-10", "close": 5.94, "volume": 416730.0}, {"date": "2023-10-11", "close": 5.53, "volume": 401602.0}, {"date": "2023-10-12", "close": 5.39, "volume": 507074.0}, {"date": "2023-10-13", "close": 5.43, "volume": 479894.0}, {"date": "2023-10-16", "close": 1.83, "volume": 21521010.0}, {"date": "2023-10-17", "close": 1.84, "volume": 4985861.0}, {"date": "2023-10-18", "close": 1.73, "volume": 4990887.0}, {"date": "2023-10-19", "close": 1.66, "volume": 1564953.0}, {"date": "2023-10-20", "close": 1.65, "volume": 2003275.0}, {"date": "2023-10-23", "close": 1.49, "volume": 1406904.0}, {"date": "2023-10-24", "close": 1.59, "volume": 1081030.0}, {"date": "2023-10-25", "close": 1.55, "volume": 736192.0}, {"date": "2023-10-26", "close": 1.57, "volume": 675247.0}, {"date": "2023-10-27", "close": 1.47, "volume": 941008.0}, {"date": "2023-10-30", "close": 1.54, "volume": 732604.0}, {"date": "2023-10-31", "close": 1.71, "volume": 1134157.0}, {"date": "2023-11-01", "close": 2.54, "volume": 66680190.0}, {"date": "2023-11-02", "close": 2.09, "volume": 10767650.0}, {"date": "2023-11-03", "close": 2.21, "volume": 2279513.0}, {"date": "2023-11-06", "close": 2.25, "volume": 2271551.0}, {"date": "2023-11-07", "close": 2.77, "volume": 3851190.0}, {"date": "2023-11-08", "close": 2.61, "volume": 2793560.0}, {"date": "2023-11-09", "close": 2.355, "volume": 1574209.0}, {"date": "2023-11-10", "close": 2.285, "volume": 881146.0}, {"date": "2023-11-13", "close": 2.46, "volume": 830866.0}, {"date": "2023-11-14", "close": 2.58, "volume": 1279609.0}, {"date": "2023-11-15", "close": 2.52, "volume": 1093812.0}, {"date": "2023-11-16", "close": 2.49, "volume": 1027680.0}, {"date": "2023-11-17", "close": 2.85, "volume": 2154582.0}, {"date": "2023-11-20", "close": 2.66, "volume": 1440137.0}, {"date": "2023-11-21", "close": 2.44, "volume": 1019546.0}, {"date": "2023-11-22", "close": 2.53, "volume": 952948.0}, {"date": "2023-11-24", "close": 2.53, "volume": 428967.0}, {"date": "2023-11-27", "close": 2.62, "volume": 1295898.0}, {"date": "2023-11-28", "close": 2.7, "volume": 1442710.0}, {"date": "2023-11-29", "close": 2.77, "volume": 1124241.0}, {"date": "2023-11-30", "close": 2.77, "volume": 1890693.0}, {"date": "2023-12-01", "close": 2.86, "volume": 909243.0}, {"date": "2023-12-04", "close": 3.27, "volume": 2119956.0}, {"date": "2023-12-05", "close": 3.12, "volume": 1301823.0}, {"date": "2023-12-06", "close": 3.15, "volume": 828632.0}, {"date": "2023-12-07", "close": 3.24, "volume": 620685.0}, {"date": "2023-12-08", "close": 3.16, "volume": 792883.0}, {"date": "2023-12-11", "close": 2.85, "volume": 1132950.0}, {"date": "2023-12-12", "close": 2.87, "volume": 1151611.0}, {"date": "2023-12-13", "close": 3.08, "volume": 1256048.0}, {"date": "2023-12-14", "close": 2.98, "volume": 1655210.0}, {"date": "2023-12-15", "close": 3.02, "volume": 4862145.0}, {"date": "2023-12-18", "close": 2.96, "volume": 1128606.0}, {"date": "2023-12-19", "close": 3.51, "volume": 10765520.0}, {"date": "2023-12-20", "close": 3.36, "volume": 2153938.0}, {"date": "2023-12-21", "close": 3.35, "volume": 1132984.0}, {"date": "2023-12-22", "close": 3.48, "volume": 1166126.0}, {"date": "2023-12-26", "close": 3.44, "volume": 654429.0}, {"date": "2023-12-27", "close": 3.63, "volume": 1234613.0}, {"date": "2023-12-28", "close": 3.61, "volume": 922330.0}, {"date": "2023-12-29", "close": 3.51, "volume": 900067.0}, {"date": "2024-01-02", "close": 3.54, "volume": 955983.0}, {"date": "2024-01-03", "close": 3.35, "volume": 755943.0}, {"date": "2024-01-04", "close": 3.34, "volume": 550822.0}, {"date": "2024-01-05", "close": 3.23, "volume": 655537.0}, {"date": "2024-01-08", "close": 3.35, "volume": 902121.0}, {"date": "2024-01-09", "close": 3.37, "volume": 480463.0}, {"date": "2024-01-10", "close": 3.34, "volume": 453459.0}, {"date": "2024-01-11", "close": 3.2, "volume": 506373.0}, {"date": "2024-01-12", "close": 3.21, "volume": 385031.0}, {"date": "2024-01-16", "close": 3.27, "volume": 563995.0}, {"date": "2024-01-17", "close": 3.2, "volume": 527654.0}, {"date": "2024-01-18", "close": 3.04, "volume": 555237.0}, {"date": "2024-01-19", "close": 3.08, "volume": 375483.0}, {"date": "2024-01-22", "close": 3.09, "volume": 617941.0}, {"date": "2024-01-23", "close": 3.07, "volume": 421797.0}, {"date": "2024-01-24", "close": 3.0, "volume": 479729.0}, {"date": "2024-01-25", "close": 3.04, "volume": 524093.0}, {"date": "2024-01-26", "close": 3.04, "volume": 233872.0}, {"date": "2024-01-29", "close": 3.38, "volume": 930980.0}, {"date": "2024-01-30", "close": 3.23, "volume": 418001.0}, {"date": "2024-01-31", "close": 3.13, "volume": 785515.0}, {"date": "2024-02-01", "close": 3.19, "volume": 369838.0}, {"date": "2024-02-02", "close": 3.18, "volume": 352063.0}, {"date": "2024-02-05", "close": 3.12, "volume": 271249.0}, {"date": "2024-02-06", "close": 3.34, "volume": 356009.0}, {"date": "2024-02-07", "close": 3.24, "volume": 333827.0}, {"date": "2024-02-08", "close": 3.23, "volume": 289609.0}, {"date": "2024-02-09", "close": 3.3, "volume": 280020.0}, {"date": "2024-02-12", "close": 3.39, "volume": 374704.0}, {"date": "2024-02-13", "close": 3.18, "volume": 522691.0}, {"date": "2024-02-14", "close": 3.4, "volume": 372077.0}, {"date": "2024-02-15", "close": 3.6, "volume": 555283.0}, {"date": "2024-02-16", "close": 3.59, "volume": 501618.0}, {"date": "2024-02-20", "close": 3.44, "volume": 414459.0}, {"date": "2024-02-21", "close": 3.35, "volume": 251300.0}, {"date": "2024-02-22", "close": 3.54, "volume": 340847.0}, {"date": "2024-02-23", "close": 3.49, "volume": 269491.0}, {"date": "2024-02-26", "close": 3.66, "volume": 357447.0}, {"date": "2024-02-27", "close": 3.77, "volume": 558846.0}, {"date": "2024-02-28", "close": 3.69, "volume": 510548.0}, {"date": "2024-02-29", "close": 3.62, "volume": 405916.0}, {"date": "2024-03-01", "close": 4.22, "volume": 1358441.0}, {"date": "2024-03-04", "close": 4.07, "volume": 608914.0}, {"date": "2024-03-05", "close": 3.93, "volume": 368095.0}, {"date": "2024-03-06", "close": 3.93, "volume": 285493.0}, {"date": "2024-03-07", "close": 3.85, "volume": 448817.0}, {"date": "2024-03-08", "close": 3.62, "volume": 791121.0}, {"date": "2024-03-11", "close": 3.25, "volume": 768316.0}, {"date": "2024-03-12", "close": 3.005, "volume": 666040.0}, {"date": "2024-03-13", "close": 2.9, "volume": 793172.0}, {"date": "2024-03-14", "close": 2.77, "volume": 698635.0}, {"date": "2024-03-15", "close": 2.79, "volume": 810006.0}, {"date": "2024-03-18", "close": 2.78, "volume": 332988.0}, {"date": "2024-03-19", "close": 2.85, "volume": 365941.0}, {"date": "2024-03-20", "close": 2.92, "volume": 257104.0}, {"date": "2024-03-21", "close": 2.91, "volume": 311068.0}, {"date": "2024-03-22", "close": 2.9, "volume": 204814.0}, {"date": "2024-03-25", "close": 2.88, "volume": 279071.0}, {"date": "2024-03-26", "close": 2.92, "volume": 259534.0}, {"date": "2024-03-27", "close": 3.08, "volume": 310847.0}, {"date": "2024-03-28", "close": 3.27, "volume": 859171.0}, {"date": "2024-04-01", "close": 3.27, "volume": 320449.0}, {"date": "2024-04-02", "close": 3.55, "volume": 1063879.0}, {"date": "2024-04-03", "close": 4.15, "volume": 2319447.0}, {"date": "2024-04-04", "close": 4.685, "volume": 2522264.0}, {"date": "2024-04-05", "close": 4.72, "volume": 1471252.0}, {"date": "2024-04-08", "close": 4.38, "volume": 1041406.0}, {"date": "2024-04-09", "close": 4.43, "volume": 1050308.0}, {"date": "2024-04-10", "close": 4.25, "volume": 643383.0}, {"date": "2024-04-11", "close": 4.4, "volume": 589744.0}, {"date": "2024-04-12", "close": 4.25, "volume": 582033.0}, {"date": "2024-04-15", "close": 4.16, "volume": 496422.0}, {"date": "2024-04-16", "close": 3.87, "volume": 725191.0}, {"date": "2024-04-17", "close": 3.97, "volume": 637496.0}, {"date": "2024-04-18", "close": 3.98, "volume": 432657.0}, {"date": "2024-04-19", "close": 3.86, "volume": 429655.0}, {"date": "2024-04-22", "close": 3.93, "volume": 372085.0}, {"date": "2024-04-23", "close": 3.91, "volume": 452310.0}, {"date": "2024-04-24", "close": 3.94, "volume": 570606.0}, {"date": "2024-04-25", "close": 3.94, "volume": 462606.0}, {"date": "2024-04-26", "close": 3.93, "volume": 267876.0}, {"date": "2024-04-29", "close": 4.05, "volume": 393326.0}, {"date": "2024-04-30", "close": 3.94, "volume": 273896.0}, {"date": "2024-05-01", "close": 4.2, "volume": 539277.0}, {"date": "2024-05-02", "close": 4.21, "volume": 341823.0}, {"date": "2024-05-03", "close": 4.16, "volume": 319625.0}, {"date": "2024-05-06", "close": 4.12, "volume": 305736.0}, {"date": "2024-05-07", "close": 4.17, "volume": 296228.0}, {"date": "2024-05-08", "close": 4.07, "volume": 204019.0}, {"date": "2024-05-09", "close": 3.94, "volume": 329917.0}, {"date": "2024-05-10", "close": 3.77, "volume": 391126.0}, {"date": "2024-05-13", "close": 3.7, "volume": 388534.0}, {"date": "2024-05-14", "close": 4.17, "volume": 612806.0}, {"date": "2024-05-15", "close": 4.17, "volume": 384595.0}, {"date": "2024-05-16", "close": 4.09, "volume": 163193.0}, {"date": "2024-05-17", "close": 3.95, "volume": 214914.0}, {"date": "2024-05-20", "close": 4.03, "volume": 245457.0}, {"date": "2024-05-21", "close": 3.94, "volume": 285134.0}, {"date": "2024-05-22", "close": 3.87, "volume": 227886.0}, {"date": "2024-05-23", "close": 3.79, "volume": 314716.0}, {"date": "2024-05-24", "close": 3.91, "volume": 260694.0}, {"date": "2024-05-28", "close": 3.79, "volume": 310511.0}, {"date": "2024-05-29", "close": 3.7, "volume": 256031.0}, {"date": "2024-05-30", "close": 3.73, "volume": 165944.0}, {"date": "2024-05-31", "close": 3.86, "volume": 274081.0}, {"date": "2024-06-03", "close": 3.84, "volume": 458171.0}, {"date": "2024-06-04", "close": 4.09, "volume": 426946.0}, {"date": "2024-06-05", "close": 4.18, "volume": 187544.0}, {"date": "2024-06-06", "close": 3.96, "volume": 175701.0}, {"date": "2024-06-07", "close": 3.86, "volume": 225632.0}, {"date": "2024-06-10", "close": 3.87, "volume": 197263.0}, {"date": "2024-06-11", "close": 3.77, "volume": 342937.0}, {"date": "2024-06-12", "close": 3.89, "volume": 377735.0}, {"date": "2024-06-13", "close": 3.86, "volume": 162056.0}, {"date": "2024-06-14", "close": 3.73, "volume": 396962.0}, {"date": "2024-06-17", "close": 3.68, "volume": 336519.0}, {"date": "2024-06-18", "close": 3.63, "volume": 429419.0}, {"date": "2024-06-20", "close": 3.395, "volume": 595449.0}, {"date": "2024-06-21", "close": 3.48, "volume": 321560.0}, {"date": "2024-06-24", "close": 3.29, "volume": 260568.0}, {"date": "2024-06-25", "close": 3.33, "volume": 256192.0}, {"date": "2024-06-26", "close": 3.25, "volume": 390358.0}, {"date": "2024-06-27", "close": 3.4, "volume": 211642.0}, {"date": "2024-06-28", "close": 3.31, "volume": 2213761.0}, {"date": "2024-07-01", "close": 3.25, "volume": 295450.0}, {"date": "2024-07-02", "close": 3.25, "volume": 238595.0}, {"date": "2024-07-03", "close": 3.2, "volume": 164575.0}, {"date": "2024-07-05", "close": 3.19, "volume": 221582.0}, {"date": "2024-07-08", "close": 3.31, "volume": 240083.0}, {"date": "2024-07-09", "close": 3.4, "volume": 250279.0}, {"date": "2024-07-10", "close": 3.4, "volume": 123504.0}, {"date": "2024-07-11", "close": 3.64, "volume": 336023.0}, {"date": "2024-07-12", "close": 3.86, "volume": 320190.0}, {"date": "2024-07-15", "close": 3.96, "volume": 218711.0}, {"date": "2024-07-16", "close": 4.3, "volume": 600118.0}, {"date": "2024-07-17", "close": 4.07, "volume": 402615.0}, {"date": "2024-07-18", "close": 3.87, "volume": 223959.0}, {"date": "2024-07-19", "close": 3.82, "volume": 187651.0}, {"date": "2024-07-22", "close": 3.87, "volume": 209729.0}, {"date": "2024-07-23", "close": 4.01, "volume": 256560.0}, {"date": "2024-07-24", "close": 3.91, "volume": 249557.0}, {"date": "2024-07-25", "close": 4.09, "volume": 228981.0}, {"date": "2024-07-26", "close": 4.15, "volume": 200009.0}, {"date": "2024-07-29", "close": 3.94, "volume": 154934.0}, {"date": "2024-07-30", "close": 3.95, "volume": 190848.0}, {"date": "2024-07-31", "close": 3.94, "volume": 354810.0}, {"date": "2024-08-01", "close": 3.71, "volume": 264960.0}, {"date": "2024-08-02", "close": 3.515, "volume": 325702.0}, {"date": "2024-08-05", "close": 3.225, "volume": 521922.0}, {"date": "2024-08-06", "close": 3.44, "volume": 318159.0}, {"date": "2024-08-07", "close": 3.26, "volume": 547537.0}, {"date": "2024-08-08", "close": 4.19, "volume": 4759059.0}, {"date": "2024-08-09", "close": 5.1, "volume": 2333130.0}, {"date": "2024-08-12", "close": 4.75, "volume": 1138880.0}, {"date": "2024-08-13", "close": 4.71, "volume": 529253.0}, {"date": "2024-08-14", "close": 4.69, "volume": 334450.0}, {"date": "2024-08-15", "close": 5.25, "volume": 731819.0}, {"date": "2024-08-16", "close": 5.07, "volume": 427781.0}, {"date": "2024-08-19", "close": 5.39, "volume": 392278.0}, {"date": "2024-08-20", "close": 5.38, "volume": 254706.0}, {"date": "2024-08-21", "close": 5.36, "volume": 245937.0}, {"date": "2024-08-22", "close": 5.23, "volume": 311413.0}, {"date": "2024-08-23", "close": 5.57, "volume": 516878.0}, {"date": "2024-08-26", "close": 5.44, "volume": 333870.0}, {"date": "2024-08-27", "close": 5.37, "volume": 200987.0}, {"date": "2024-08-28", "close": 5.25, "volume": 267176.0}, {"date": "2024-08-29", "close": 5.375, "volume": 358329.0}, {"date": "2024-08-30", "close": 5.755, "volume": 743437.0}, {"date": "2024-09-03", "close": 5.79, "volume": 846990.0}, {"date": "2024-09-04", "close": 6.32, "volume": 736089.0}, {"date": "2024-09-05", "close": 6.32, "volume": 532861.0}, {"date": "2024-09-06", "close": 6.13, "volume": 514001.0}, {"date": "2024-09-09", "close": 5.91, "volume": 398144.0}, {"date": "2024-09-10", "close": 5.93, "volume": 489320.0}, {"date": "2024-09-11", "close": 6.19, "volume": 495577.0}, {"date": "2024-09-12", "close": 6.19, "volume": 282174.0}, {"date": "2024-09-13", "close": 6.03, "volume": 442545.0}, {"date": "2024-09-16", "close": 5.91, "volume": 495976.0}, {"date": "2024-09-17", "close": 5.78, "volume": 327090.0}, {"date": "2024-09-18", "close": 5.87, "volume": 317728.0}, {"date": "2024-09-19", "close": 6.04, "volume": 279324.0}, {"date": "2024-09-20", "close": 5.89, "volume": 863580.0}, {"date": "2024-09-23", "close": 5.58, "volume": 393969.0}, {"date": "2024-09-24", "close": 5.65, "volume": 529526.0}, {"date": "2024-09-25", "close": 5.4, "volume": 486603.0}, {"date": "2024-09-26", "close": 5.37, "volume": 423102.0}, {"date": "2024-09-27", "close": 5.5, "volume": 509722.0}, {"date": "2024-09-30", "close": 5.39, "volume": 1204850.0}, {"date": "2024-10-01", "close": 5.29, "volume": 439361.0}, {"date": "2024-10-02", "close": 5.3, "volume": 381932.0}, {"date": "2024-10-03", "close": 5.23, "volume": 425175.0}, {"date": "2024-10-04", "close": 5.34, "volume": 360514.0}, {"date": "2024-10-07", "close": 5.28, "volume": 317616.0}, {"date": "2024-10-08", "close": 5.25, "volume": 361384.0}, {"date": "2024-10-09", "close": 5.22, "volume": 352888.0}, {"date": "2024-10-10", "close": 5.32, "volume": 375835.0}, {"date": "2024-10-11", "close": 5.37, "volume": 417818.0}, {"date": "2024-10-14", "close": 5.44, "volume": 348271.0}, {"date": "2024-10-15", "close": 5.36, "volume": 343766.0}, {"date": "2024-10-16", "close": 5.56, "volume": 442158.0}, {"date": "2024-10-17", "close": 5.55, "volume": 224872.0}, {"date": "2024-10-18", "close": 5.7, "volume": 324135.0}, {"date": "2024-10-21", "close": 5.53, "volume": 408899.0}, {"date": "2024-10-22", "close": 5.9, "volume": 685901.0}, {"date": "2024-10-23", "close": 5.5, "volume": 601953.0}, {"date": "2024-10-24", "close": 5.375, "volume": 248653.0}, {"date": "2024-10-25", "close": 5.325, "volume": 387445.0}, {"date": "2024-10-28", "close": 5.62, "volume": 318694.0}, {"date": "2024-10-29", "close": 5.42, "volume": 508422.0}, {"date": "2024-10-30", "close": 5.34, "volume": 334443.0}, {"date": "2024-10-31", "close": 5.26, "volume": 335933.0}, {"date": "2024-11-01", "close": 5.36, "volume": 223657.0}, {"date": "2024-11-04", "close": 5.18, "volume": 329775.0}, {"date": "2024-11-05", "close": 5.27, "volume": 354996.0}, {"date": "2024-11-06", "close": 5.4, "volume": 574489.0}, {"date": "2024-11-07", "close": 5.34, "volume": 345980.0}, {"date": "2024-11-08", "close": 5.52, "volume": 337791.0}, {"date": "2024-11-11", "close": 5.49, "volume": 350648.0}, {"date": "2024-11-12", "close": 4.755, "volume": 795552.0}, {"date": "2024-11-13", "close": 4.41, "volume": 829936.0}, {"date": "2024-11-14", "close": 4.27, "volume": 686820.0}, {"date": "2024-11-15", "close": 4.21, "volume": 625242.0}, {"date": "2024-11-18", "close": 4.7, "volume": 2084823.0}, {"date": "2024-11-19", "close": 4.94, "volume": 705819.0}, {"date": "2024-11-20", "close": 4.76, "volume": 608087.0}, {"date": "2024-11-21", "close": 4.81, "volume": 392932.0}, {"date": "2024-11-22", "close": 4.85, "volume": 688174.0}, {"date": "2024-11-25", "close": 4.97, "volume": 611917.0}, {"date": "2024-11-26", "close": 4.8, "volume": 432362.0}, {"date": "2024-11-27", "close": 4.94, "volume": 284963.0}, {"date": "2024-11-29", "close": 4.9, "volume": 230748.0}, {"date": "2024-12-02", "close": 4.82, "volume": 422765.0}, {"date": "2024-12-03", "close": 4.74, "volume": 397485.0}, {"date": "2024-12-04", "close": 4.96, "volume": 509498.0}, {"date": "2024-12-05", "close": 4.95, "volume": 573399.0}, {"date": "2024-12-06", "close": 5.22, "volume": 404539.0}, {"date": "2024-12-09", "close": 5.23, "volume": 353473.0}, {"date": "2024-12-10", "close": 5.29, "volume": 333595.0}, {"date": "2024-12-11", "close": 5.37, "volume": 329765.0}, {"date": "2024-12-12", "close": 5.01, "volume": 369097.0}, {"date": "2024-12-13", "close": 4.9, "volume": 303196.0}, {"date": "2024-12-16", "close": 5.06, "volume": 442620.0}, {"date": "2024-12-17", "close": 5.33, "volume": 557878.0}, {"date": "2024-12-18", "close": 4.88, "volume": 489237.0}, {"date": "2024-12-19", "close": 4.86, "volume": 365138.0}, {"date": "2024-12-20", "close": 4.88, "volume": 430457.0}, {"date": "2024-12-23", "close": 4.79, "volume": 219376.0}, {"date": "2024-12-24", "close": 4.755, "volume": 199281.0}, {"date": "2024-12-26", "close": 5.02, "volume": 437338.0}, {"date": "2024-12-27", "close": 4.94, "volume": 362371.0}, {"date": "2024-12-30", "close": 5.02, "volume": 524948.0}, {"date": "2024-12-31", "close": 4.99, "volume": 1143282.0}, {"date": "2025-01-02", "close": 5.22, "volume": 463474.0}, {"date": "2025-01-03", "close": 5.45, "volume": 429463.0}, {"date": "2025-01-06", "close": 5.27, "volume": 365290.0}, {"date": "2025-01-07", "close": 5.11, "volume": 387605.0}, {"date": "2025-01-08", "close": 5.11, "volume": 285178.0}, {"date": "2025-01-10", "close": 4.94, "volume": 503350.0}, {"date": "2025-01-13", "close": 4.77, "volume": 361050.0}, {"date": "2025-01-14", "close": 4.7, "volume": 306194.0}, {"date": "2025-01-15", "close": 5.025, "volume": 362146.0}, {"date": "2025-01-16", "close": 4.78, "volume": 285092.0}, {"date": "2025-01-17", "close": 4.84, "volume": 274810.0}, {"date": "2025-01-21", "close": 4.89, "volume": 309106.0}, {"date": "2025-01-22", "close": 5.03, "volume": 313197.0}, {"date": "2025-01-23", "close": 5.03, "volume": 256218.0}, {"date": "2025-01-24", "close": 5.12, "volume": 391996.0}, {"date": "2025-01-27", "close": 5.03, "volume": 359642.0}, {"date": "2025-01-28", "close": 5.23, "volume": 271274.0}, {"date": "2025-01-29", "close": 5.18, "volume": 286430.0}, {"date": "2025-01-30", "close": 5.4, "volume": 285619.0}, {"date": "2025-01-31", "close": 5.24, "volume": 325410.0}, {"date": "2025-02-03", "close": 5.17, "volume": 212243.0}, {"date": "2025-02-04", "close": 5.35, "volume": 190963.0}, {"date": "2025-02-05", "close": 5.71, "volume": 367769.0}, {"date": "2025-02-06", "close": 6.0, "volume": 606144.0}, {"date": "2025-02-07", "close": 5.93, "volume": 408751.0}, {"date": "2025-02-10", "close": 5.99, "volume": 401086.0}, {"date": "2025-02-11", "close": 5.935, "volume": 340401.0}, {"date": "2025-02-12", "close": 6.025, "volume": 246794.0}, {"date": "2025-02-13", "close": 6.47, "volume": 439337.0}, {"date": "2025-02-14", "close": 6.49, "volume": 345308.0}, {"date": "2025-02-18", "close": 6.61, "volume": 570809.0}, {"date": "2025-02-19", "close": 6.78, "volume": 362457.0}, {"date": "2025-02-20", "close": 6.72, "volume": 266980.0}, {"date": "2025-02-21", "close": 6.69, "volume": 370460.0}, {"date": "2025-02-24", "close": 6.5, "volume": 462885.0}, {"date": "2025-02-25", "close": 6.5, "volume": 500481.0}, {"date": "2025-02-26", "close": 6.59, "volume": 253424.0}, {"date": "2025-02-27", "close": 6.34, "volume": 529966.0}, {"date": "2025-02-28", "close": 5.11, "volume": 1825292.0}, {"date": "2025-03-03", "close": 6.06, "volume": 1407855.0}, {"date": "2025-03-04", "close": 6.17, "volume": 902737.0}, {"date": "2025-03-05", "close": 6.15, "volume": 521223.0}, {"date": "2025-03-06", "close": 6.29, "volume": 480404.0}, {"date": "2025-03-07", "close": 6.35, "volume": 569237.0}, {"date": "2025-03-10", "close": 6.62, "volume": 747124.0}, {"date": "2025-03-11", "close": 6.92, "volume": 643886.0}, {"date": "2025-03-12", "close": 6.98, "volume": 639914.0}, {"date": "2025-03-13", "close": 6.81, "volume": 754547.0}, {"date": "2025-03-14", "close": 6.91, "volume": 581828.0}, {"date": "2025-03-17", "close": 6.31, "volume": 990936.0}, {"date": "2025-03-18", "close": 6.665, "volume": 678559.0}, {"date": "2025-03-19", "close": 6.58, "volume": 523402.0}, {"date": "2025-03-20", "close": 6.72, "volume": 460775.0}, {"date": "2025-03-21", "close": 6.58, "volume": 675335.0}, {"date": "2025-03-24", "close": 6.61, "volume": 622457.0}, {"date": "2025-03-25", "close": 6.68, "volume": 799881.0}, {"date": "2025-03-26", "close": 6.3, "volume": 781014.0}, {"date": "2025-03-27", "close": 6.26, "volume": 1440488.0}, {"date": "2025-03-28", "close": 6.67, "volume": 1144362.0}, {"date": "2025-03-31", "close": 5.75, "volume": 2968137.0}, {"date": "2025-04-01", "close": 5.475, "volume": 2209583.0}, {"date": "2025-04-02", "close": 5.325, "volume": 2152886.0}, {"date": "2025-04-03", "close": 1.42, "volume": 22268930.0}, {"date": "2025-04-04", "close": 1.89, "volume": 13065470.0}, {"date": "2025-04-07", "close": 1.95, "volume": 4635261.0}, {"date": "2025-04-08", "close": 1.92, "volume": 3758531.0}, {"date": "2025-04-09", "close": 1.94, "volume": 2862981.0}, {"date": "2025-04-10", "close": 1.89, "volume": 1597170.0}, {"date": "2025-04-11", "close": 1.91, "volume": 1719560.0}, {"date": "2025-04-14", "close": 2.12, "volume": 2120432.0}, {"date": "2025-04-15", "close": 2.2, "volume": 2208692.0}, {"date": "2025-04-16", "close": 2.01, "volume": 1367420.0}, {"date": "2025-04-17", "close": 2.19, "volume": 1882474.0}, {"date": "2025-04-21", "close": 2.24, "volume": 1116476.0}, {"date": "2025-04-22", "close": 2.32, "volume": 1123898.0}, {"date": "2025-04-23", "close": 2.42, "volume": 1060276.0}, {"date": "2025-04-24", "close": 2.65, "volume": 1170137.0}, {"date": "2025-04-25", "close": 2.66, "volume": 1376223.0}, {"date": "2025-04-28", "close": 2.76, "volume": 911043.0}, {"date": "2025-04-29", "close": 2.69, "volume": 997651.0}, {"date": "2025-04-30", "close": 2.65, "volume": 750277.0}, {"date": "2025-05-01", "close": 2.71, "volume": 1718778.0}, {"date": "2025-05-02", "close": 2.81, "volume": 894973.0}, {"date": "2025-05-05", "close": 2.7, "volume": 1114133.0}, {"date": "2025-05-06", "close": 2.1, "volume": 4566499.0}, {"date": "2025-05-07", "close": 2.01, "volume": 2248584.0}, {"date": "2025-05-08", "close": 2.16, "volume": 1665290.0}, {"date": "2025-05-09", "close": 2.18, "volume": 1093390.0}, {"date": "2025-05-12", "close": 2.21, "volume": 1161025.0}, {"date": "2025-05-13", "close": 2.08, "volume": 1317725.0}, {"date": "2025-05-14", "close": 2.17, "volume": 1104177.0}, {"date": "2025-05-15", "close": 2.16, "volume": 518749.0}, {"date": "2025-05-16", "close": 2.16, "volume": 809747.0}, {"date": "2025-05-19", "close": 2.42, "volume": 875280.0}, {"date": "2025-05-20", "close": 2.36, "volume": 783722.0}, {"date": "2025-05-21", "close": 2.25, "volume": 834952.0}, {"date": "2025-05-22", "close": 2.25, "volume": 520747.0}, {"date": "2025-05-23", "close": 2.22, "volume": 705572.0}, {"date": "2025-05-27", "close": 2.2, "volume": 692744.0}, {"date": "2025-05-28", "close": 2.22, "volume": 412037.0}, {"date": "2025-05-29", "close": 2.28, "volume": 601283.0}, {"date": "2025-05-30", "close": 2.15, "volume": 1280996.0}, {"date": "2025-06-02", "close": 2.12, "volume": 1001375.0}, {"date": "2025-06-03", "close": 2.35, "volume": 915705.0}, {"date": "2025-06-04", "close": 2.47, "volume": 700255.0}, {"date": "2025-06-05", "close": 2.45, "volume": 537208.0}, {"date": "2025-06-06", "close": 2.66, "volume": 662050.0}, {"date": "2025-06-09", "close": 2.67, "volume": 533349.0}, {"date": "2025-06-10", "close": 2.685, "volume": 730142.0}, {"date": "2025-06-11", "close": 2.96, "volume": 1043996.0}, {"date": "2025-06-12", "close": 2.93, "volume": 744414.0}, {"date": "2025-06-13", "close": 2.78, "volume": 1184124.0}, {"date": "2025-06-16", "close": 3.02, "volume": 1160723.0}, {"date": "2025-06-17", "close": 3.09, "volume": 930278.0}, {"date": "2025-06-18", "close": 3.17, "volume": 690724.0}, {"date": "2025-06-20", "close": 3.05, "volume": 803038.0}, {"date": "2025-06-23", "close": 3.085, "volume": 588354.0}, {"date": "2025-06-24", "close": 3.35, "volume": 685227.0}, {"date": "2025-06-25", "close": 3.51, "volume": 1248502.0}, {"date": "2025-06-26", "close": 3.87, "volume": 1958083.0}, {"date": "2025-06-27", "close": 3.79, "volume": 2539460.0}, {"date": "2025-06-30", "close": 3.83, "volume": 1514090.0}, {"date": "2025-07-01", "close": 3.93, "volume": 922977.0}, {"date": "2025-07-02", "close": 4.0, "volume": 1504630.0}, {"date": "2025-07-03", "close": 4.3, "volume": 757113.0}, {"date": "2025-07-07", "close": 4.35, "volume": 908729.0}, {"date": "2025-07-08", "close": 4.33, "volume": 1099539.0}, {"date": "2025-07-09", "close": 4.52, "volume": 1754980.0}, {"date": "2025-07-10", "close": 4.8, "volume": 1410924.0}, {"date": "2025-07-11", "close": 4.65, "volume": 1383108.0}, {"date": "2025-07-14", "close": 5.01, "volume": 1220585.0}, {"date": "2025-07-15", "close": 4.97, "volume": 1175370.0}, {"date": "2025-07-16", "close": 5.16, "volume": 717843.0}, {"date": "2025-07-17", "close": 5.03, "volume": 1928583.0}, {"date": "2025-07-18", "close": 5.39, "volume": 1773504.0}, {"date": "2025-07-21", "close": 5.39, "volume": 1436566.0}, {"date": "2025-07-22", "close": 5.36, "volume": 937737.0}, {"date": "2025-07-23", "close": 5.53, "volume": 880566.0}, {"date": "2025-07-24", "close": 5.44, "volume": 979947.0}, {"date": "2025-07-25", "close": 5.17, "volume": 1755343.0}, {"date": "2025-07-28", "close": 5.32, "volume": 904745.0}, {"date": "2025-07-29", "close": 5.09, "volume": 1220635.0}, {"date": "2025-07-30", "close": 5.05, "volume": 965979.0}, {"date": "2025-07-31", "close": 4.99, "volume": 780217.0}, {"date": "2025-08-01", "close": 4.81, "volume": 1511276.0}, {"date": "2025-08-04", "close": 5.08, "volume": 1041052.0}, {"date": "2025-08-05", "close": 5.16, "volume": 1274506.0}, {"date": "2025-08-06", "close": 5.22, "volume": 715815.0}, {"date": "2025-08-07", "close": 5.17, "volume": 606579.0}, {"date": "2025-08-08", "close": 5.26, "volume": 1314032.0}, {"date": "2025-08-11", "close": 5.25, "volume": 1033343.0}, {"date": "2025-08-12", "close": 5.36, "volume": 830609.0}, {"date": "2025-08-13", "close": 5.37, "volume": 869020.0}, {"date": "2025-08-14", "close": 5.3, "volume": 574598.0}, {"date": "2025-08-15", "close": 5.39, "volume": 913416.0}, {"date": "2025-08-18", "close": 5.44, "volume": 739004.0}, {"date": "2025-08-19", "close": 5.6, "volume": 1185061.0}, {"date": "2025-08-20", "close": 5.63, "volume": 501378.0}, {"date": "2025-08-21", "close": 5.88, "volume": 884392.0}, {"date": "2025-08-22", "close": 5.81, "volume": 1026475.0}, {"date": "2025-08-25", "close": 5.77, "volume": 561896.0}, {"date": "2025-08-26", "close": 5.89, "volume": 521689.0}, {"date": "2025-08-27", "close": 5.85, "volume": 476119.0}, {"date": "2025-08-28", "close": 5.86, "volume": 995768.0}, {"date": "2025-08-29", "close": 5.84, "volume": 453359.0}, {"date": "2025-09-02", "close": 5.75, "volume": 452144.0}, {"date": "2025-09-03", "close": 5.83, "volume": 514344.0}, {"date": "2025-09-04", "close": 5.53, "volume": 1550263.0}, {"date": "2025-09-05", "close": 5.56, "volume": 1063073.0}, {"date": "2025-09-08", "close": 5.7, "volume": 673238.0}, {"date": "2025-09-09", "close": 5.76, "volume": 1012596.0}, {"date": "2025-09-10", "close": 5.54, "volume": 613480.0}, {"date": "2025-09-11", "close": 5.56, "volume": 734933.0}, {"date": "2025-09-12", "close": 5.39, "volume": 661034.0}, {"date": "2025-09-15", "close": 5.09, "volume": 1599523.0}, {"date": "2025-09-16", "close": 4.96, "volume": 796480.0}, {"date": "2025-09-17", "close": 4.9, "volume": 846509.0}, {"date": "2025-09-18", "close": 5.01, "volume": 746543.0}, {"date": "2025-09-19", "close": 4.93, "volume": 1501350.0}, {"date": "2025-09-22", "close": 4.95, "volume": 860191.0}, {"date": "2025-09-23", "close": 5.11, "volume": 672118.0}, {"date": "2025-09-24", "close": 5.01, "volume": 559002.0}, {"date": "2025-09-25", "close": 4.95, "volume": 421467.0}, {"date": "2025-09-26", "close": 5.07, "volume": 590517.0}, {"date": "2025-09-29", "close": 5.21, "volume": 501751.0}, {"date": "2025-09-30", "close": 5.22, "volume": 398518.0}, {"date": "2025-10-01", "close": 5.24, "volume": 411371.0}, {"date": "2025-10-02", "close": 5.32, "volume": 410808.0}, {"date": "2025-10-03", "close": 5.74, "volume": 1030267.0}, {"date": "2025-10-06", "close": 5.51, "volume": 705922.0}, {"date": "2025-10-07", "close": 5.61, "volume": 647373.0}, {"date": "2025-10-08", "close": 5.62, "volume": 923319.0}, {"date": "2025-10-09", "close": 5.67, "volume": 676681.0}, {"date": "2025-10-10", "close": 5.39, "volume": 981720.0}, {"date": "2025-10-13", "close": 5.25, "volume": 781632.0}, {"date": "2025-10-14", "close": 5.34, "volume": 393034.0}, {"date": "2025-10-15", "close": 5.66, "volume": 818633.0}, {"date": "2025-10-16", "close": 5.39, "volume": 602186.0}, {"date": "2025-10-17", "close": 5.26, "volume": 562557.0}, {"date": "2025-10-20", "close": 5.44, "volume": 585050.0}, {"date": "2025-10-21", "close": 5.51, "volume": 638281.0}, {"date": "2025-10-22", "close": 5.19, "volume": 759890.0}, {"date": "2025-10-23", "close": 5.18, "volume": 333457.0}, {"date": "2025-10-24", "close": 5.24, "volume": 310370.0}, {"date": "2025-10-27", "close": 5.23, "volume": 510909.0}, {"date": "2025-10-28", "close": 5.14, "volume": 1259662.0}, {"date": "2025-10-29", "close": 5.055, "volume": 491625.0}, {"date": "2025-10-30", "close": 5.03, "volume": 1045790.0}, {"date": "2025-10-31", "close": 5.07, "volume": 568796.0}, {"date": "2025-11-03", "close": 5.23, "volume": 639694.0}, {"date": "2025-11-04", "close": 4.92, "volume": 558642.0}, {"date": "2025-11-05", "close": 4.93, "volume": 370370.0}, {"date": "2025-11-06", "close": 4.81, "volume": 626256.0}, {"date": "2025-11-07", "close": 4.69, "volume": 644864.0}, {"date": "2025-11-10", "close": 5.13, "volume": 1084140.0}, {"date": "2025-11-11", "close": 5.23, "volume": 526358.0}, {"date": "2025-11-12", "close": 5.3, "volume": 857999.0}, {"date": "2025-11-13", "close": 5.02, "volume": 705503.0}, {"date": "2025-11-14", "close": 5.05, "volume": 580270.0}, {"date": "2025-11-17", "close": 4.95, "volume": 622206.0}, {"date": "2025-11-18", "close": 4.91, "volume": 613033.0}, {"date": "2025-11-19", "close": 4.86, "volume": 504589.0}, {"date": "2025-11-20", "close": 4.73, "volume": 560401.0}, {"date": "2025-11-21", "close": 4.96, "volume": 647708.0}, {"date": "2025-11-24", "close": 5.23, "volume": 864658.0}, {"date": "2025-11-25", "close": 5.26, "volume": 1115820.0}, {"date": "2025-11-26", "close": 5.59, "volume": 1326674.0}, {"date": "2025-11-28", "close": 5.48, "volume": 626822.0}, {"date": "2025-12-01", "close": 5.24, "volume": 917447.0}, {"date": "2025-12-02", "close": 4.87, "volume": 1680709.0}, {"date": "2025-12-03", "close": 4.87, "volume": 1496340.0}, {"date": "2025-12-04", "close": 4.88, "volume": 895135.0}, {"date": "2025-12-05", "close": 4.7, "volume": 822470.0}, {"date": "2025-12-08", "close": 4.95, "volume": 1267147.0}, {"date": "2025-12-09", "close": 4.79, "volume": 1705954.0}, {"date": "2025-12-10", "close": 4.79, "volume": 838365.0}, {"date": "2025-12-11", "close": 4.59, "volume": 1136359.0}, {"date": "2025-12-12", "close": 4.54, "volume": 1301542.0}, {"date": "2025-12-15", "close": 3.99, "volume": 2817524.0}, {"date": "2025-12-16", "close": 5.31, "volume": 8519562.0}, {"date": "2025-12-17", "close": 5.25, "volume": 2225828.0}, {"date": "2025-12-18", "close": 5.01, "volume": 1768733.0}, {"date": "2025-12-19", "close": 4.96, "volume": 822772.0}, {"date": "2025-12-22", "close": 5.54, "volume": 1456746.0}, {"date": "2025-12-23", "close": 5.05, "volume": 1100086.0}, {"date": "2025-12-24", "close": 5.28, "volume": 419907.0}, {"date": "2025-12-26", "close": 5.31, "volume": 508826.0}, {"date": "2025-12-29", "close": 5.17, "volume": 418181.0}, {"date": "2025-12-30", "close": 5.15, "volume": 507740.0}, {"date": "2025-12-31", "close": 5.18, "volume": 554173.0}, {"date": "2026-01-02", "close": 4.67, "volume": 1116654.0}, {"date": "2026-01-05", "close": 4.24, "volume": 1213800.0}, {"date": "2026-01-06", "close": 4.06, "volume": 1118426.0}, {"date": "2026-01-07", "close": 4.16, "volume": 883366.0}, {"date": "2026-01-08", "close": 4.18, "volume": 548795.0}, {"date": "2026-01-09", "close": 4.11, "volume": 643792.0}, {"date": "2026-01-12", "close": 4.13, "volume": 617506.0}, {"date": "2026-01-13", "close": 4.14, "volume": 527608.0}, {"date": "2026-01-14", "close": 4.24, "volume": 593911.0}, {"date": "2026-01-15", "close": 4.41, "volume": 835656.0}, {"date": "2026-01-16", "close": 4.63, "volume": 1634892.0}, {"date": "2026-01-20", "close": 4.75, "volume": 1020051.0}, {"date": "2026-01-21", "close": 4.99, "volume": 1192854.0}, {"date": "2026-01-22", "close": 5.22, "volume": 958418.0}, {"date": "2026-01-23", "close": 5.19, "volume": 1256130.0}, {"date": "2026-01-26", "close": 5.23, "volume": 620338.0}, {"date": "2026-01-27", "close": 5.54, "volume": 865517.0}, {"date": "2026-01-28", "close": 5.42, "volume": 595851.0}, {"date": "2026-01-29", "close": 5.32, "volume": 525360.0}, {"date": "2026-01-30", "close": 5.36, "volume": 742864.0}, {"date": "2026-02-02", "close": 5.43, "volume": 355991.0}, {"date": "2026-02-03", "close": 5.41, "volume": 556486.0}, {"date": "2026-02-04", "close": 5.22, "volume": 935781.0}, {"date": "2026-02-05", "close": 5.09, "volume": 607476.0}, {"date": "2026-02-06", "close": 5.53, "volume": 974062.0}, {"date": "2026-02-09", "close": 5.56, "volume": 365196.0}, {"date": "2026-02-10", "close": 5.48, "volume": 588434.0}, {"date": "2026-02-11", "close": 5.32, "volume": 910701.0}, {"date": "2026-02-12", "close": 5.25, "volume": 1067851.0}, {"date": "2026-02-13", "close": 5.28, "volume": 831703.0}, {"date": "2026-02-17", "close": 5.15, "volume": 599399.0}, {"date": "2026-02-18", "close": 5.02, "volume": 660070.0}, {"date": "2026-02-19", "close": 5.08, "volume": 727074.0}, {"date": "2026-02-20", "close": 4.95, "volume": 483370.0}, {"date": "2026-02-23", "close": 4.99, "volume": 436485.0}, {"date": "2026-02-24", "close": 5.21, "volume": 1045646.0}, {"date": "2026-02-25", "close": 5.49, "volume": 1267217.0}, {"date": "2026-02-26", "close": 5.5, "volume": 939722.0}, {"date": "2026-02-27", "close": 5.46, "volume": 1016249.0}, {"date": "2026-03-02", "close": 5.62, "volume": 881413.0}, {"date": "2026-03-03", "close": 5.11, "volume": 871611.0}, {"date": "2026-03-04", "close": 5.195, "volume": 765482.0}, {"date": "2026-03-05", "close": 4.65, "volume": 2609190.0}, {"date": "2026-03-06", "close": 4.8, "volume": 1215734.0}, {"date": "2026-03-09", "close": 5.26, "volume": 1376578.0}, {"date": "2026-03-10", "close": 5.01, "volume": 1610445.0}, {"date": "2026-03-11", "close": 4.94, "volume": 1627811.0}, {"date": "2026-03-12", "close": 4.67, "volume": 2066158.0}, {"date": "2026-03-13", "close": 4.125, "volume": 3399683.0}, {"date": "2026-03-16", "close": 4.23, "volume": 3732771.0}, {"date": "2026-03-17", "close": 1.24, "volume": 52525620.0}, {"date": "2026-03-18", "close": 1.42, "volume": 16700920.0}, {"date": "2026-03-19", "close": 1.83, "volume": 12004880.0}, {"date": "2026-03-20", "close": 1.81, "volume": 10645120.0}, {"date": "2026-03-23", "close": 2.23, "volume": 7071638.0}, {"date": "2026-03-24", "close": 1.87, "volume": 7333281.0}, {"date": "2026-03-25", "close": 1.85, "volume": 4540654.0}, {"date": "2026-03-26", "close": 1.84, "volume": 2979778.0}, {"date": "2026-03-27", "close": 1.77, "volume": 2608689.0}, {"date": "2026-03-30", "close": 1.68, "volume": 1900482.0}, {"date": "2026-03-31", "close": 1.69, "volume": 2395440.0}, {"date": "2026-04-01", "close": 1.68, "volume": 4706033.0}, {"date": "2026-04-02", "close": 1.66, "volume": 1820469.0}, {"date": "2026-04-06", "close": 1.54, "volume": 2049474.0}, {"date": "2026-04-07", "close": 1.52, "volume": 1303556.0}, {"date": "2026-04-08", "close": 1.57, "volume": 1333567.0}, {"date": "2026-04-09", "close": 1.59, "volume": 2649052.0}, {"date": "2026-04-10", "close": 1.78, "volume": 2256943.0}, {"date": "2026-04-13", "close": 1.8, "volume": 1489107.0}, {"date": "2026-04-14", "close": 1.79, "volume": 2031998.0}, {"date": "2026-04-15", "close": 1.83, "volume": 1825261.0}, {"date": "2026-04-16", "close": 1.8, "volume": 1309601.0}, {"date": "2026-04-17", "close": 1.8, "volume": 1303764.0}, {"date": "2026-04-20", "close": 1.78, "volume": 980795.0}, {"date": "2026-04-21", "close": 1.68, "volume": 1583120.0}, {"date": "2026-04-22", "close": 1.7, "volume": 1079913.0}, {"date": "2026-04-23", "close": 1.6, "volume": 1510644.0}, {"date": "2026-04-24", "close": 1.55, "volume": 1481770.0}, {"date": "2026-04-27", "close": 1.58, "volume": 1198234.0}, {"date": "2026-04-28", "close": 1.57, "volume": 726340.0}, {"date": "2026-04-29", "close": 1.5, "volume": 706296.0}, {"date": "2026-04-30", "close": 1.52, "volume": 1179423.0}, {"date": "2026-05-01", "close": 1.59, "volume": 751391.0}, {"date": "2026-05-04", "close": 1.62, "volume": 791146.0}, {"date": "2026-05-05", "close": 1.72, "volume": 1046285.0}, {"date": "2026-05-06", "close": 1.74, "volume": 1148147.0}, {"date": "2026-05-07", "close": 1.73, "volume": 646040.0}, {"date": "2026-05-08", "close": 1.73, "volume": 827589.0}, {"date": "2026-05-11", "close": 1.76, "volume": 713242.0}, {"date": "2026-05-12", "close": 1.71, "volume": 718594.0}, {"date": "2026-05-13", "close": 1.7, "volume": 1331330.0}, {"date": "2026-05-14", "close": 1.66, "volume": 709781.0}, {"date": "2026-05-15", "close": 1.68, "volume": 1313808.0}, {"date": "2026-05-18", "close": 1.6, "volume": 1044070.0}, {"date": "2026-05-19", "close": 1.54, "volume": 710755.0}, {"date": "2026-05-20", "close": 1.55, "volume": 840183.0}, {"date": "2026-05-21", "close": 1.59, "volume": 629147.0}, {"date": "2026-05-22", "close": 1.55, "volume": 475196.0}, {"date": "2026-05-26", "close": 1.78, "volume": 1975913.0}, {"date": "2026-05-27", "close": 1.71, "volume": 896832.0}, {"date": "2026-05-28", "close": 1.75, "volume": 1222119.0}, {"date": "2026-05-29", "close": 1.75, "volume": 579896.0}, {"date": "2026-06-01", "close": 1.66, "volume": 786618.0}, {"date": "2026-06-02", "close": 1.64, "volume": 959607.0}, {"date": "2026-06-03", "close": 1.86, "volume": 2027713.0}, {"date": "2026-06-04", "close": 1.76, "volume": 1073825.0}, {"date": "2026-06-05", "close": 1.63, "volume": 981456.0}, {"date": "2026-06-08", "close": 1.74, "volume": 1788396.0}, {"date": "2026-06-09", "close": 1.72, "volume": 961301.0}, {"date": "2026-06-10", "close": 1.69, "volume": 916679.0}, {"date": "2026-06-11", "close": 1.71, "volume": 1199804.0}, {"date": "2026-06-12", "close": 1.76, "volume": 831671.0}, {"date": "2026-06-15", "close": 1.76, "volume": 627229.0}, {"date": "2026-06-16", "close": 1.78, "volume": 926922.0}, {"date": "2026-06-17", "close": 1.83, "volume": 1289179.0}, {"date": "2026-06-18", "close": 1.96, "volume": 2185078.0}, {"date": "2026-06-22", "close": 2.05, "volume": 1690764.0}, {"date": "2026-06-23", "close": 2.02, "volume": 2434659.0}, {"date": "2026-06-24", "close": 1.9, "volume": 2126028.0}, {"date": "2026-06-25", "close": 1.8, "volume": 2048139.0}, {"date": "2026-06-26", "close": 1.83, "volume": 6078839.0}, {"date": "2026-06-29", "close": 2.05, "volume": 1917695.0}, {"date": "2026-06-30", "close": 2.13, "volume": 2185263.0}, {"date": "2026-07-01", "close": 2.43, "volume": 3444007.0}, {"date": "2026-07-02", "close": 2.27, "volume": 2118631.0}, {"date": "2026-07-06", "close": 2.28, "volume": 1199997.0}, {"date": "2026-07-07", "close": 2.23, "volume": 2137101.0}, {"date": "2026-07-08", "close": 2.13, "volume": 3097540.0}, {"date": "2026-07-09", "close": 2.3, "volume": 2084733.0}, {"date": "2026-07-10", "close": 2.07, "volume": 1227347.0}, {"date": "2026-07-13", "close": 1.93, "volume": 1377465.0}, {"date": "2026-07-14", "close": 1.93, "volume": 837777.0}, {"date": "2026-07-15", "close": 1.92, "volume": 913096.0}, {"date": "2026-07-16", "close": 1.72, "volume": 2597198.0}, {"date": "2026-07-17", "close": 1.69, "volume": 1170611.0}, {"date": "2026-07-20", "close": 1.7, "volume": 1130944.0}, {"date": "2026-07-21", "close": 1.75, "volume": 1107716.0}, {"date": "2026-07-22", "close": 1.7, "volume": 1086633.0}, {"date": "2026-07-23", "close": 1.55, "volume": 1414587.0}, {"date": "2026-07-24", "close": 1.52, "volume": 1126283.0}, {"date": "2026-07-27", "close": 1.585, "volume": 1232250.0}, {"date": "2026-07-28", "close": 1.58, "volume": 916757.0}, {"date": "2026-07-29", "close": 1.61, "volume": 745504.0}, {"date": "2026-07-30", "close": 1.6, "volume": 549277.0}, {"date": "2026-07-31", "close": 1.54, "volume": 576807.0}, {"date": "2026-08-03", "close": 1.53, "volume": 784764.0}, {"date": "2026-08-04", "close": 1.55, "volume": 975855.0}, {"date": "2026-08-05", "close": 1.6, "volume": 822651.0}, {"date": "2026-08-06", "close": 1.59, "volume": 579204.0}, {"date": "2026-08-07", "close": 1.55, "volume": 1171283.0}, {"date": "2026-08-10", "close": 1.51, "volume": 867622.0}, {"date": "2026-08-11", "close": 1.51, "volume": 473993.0}, {"date": "2026-08-12", "close": 1.52, "volume": 939365.0}, {"date": "2026-08-13", "close": 1.44, "volume": 1356981.0}, {"date": "2026-08-14", "close": 1.56, "volume": 830980.0}, {"date": "2026-08-17", "close": 1.56, "volume": 789812.0}, {"date": "2026-08-18", "close": 1.55, "volume": 703029.0}, {"date": "2026-08-19", "close": 1.58, "volume": 982203.0}, {"date": "2026-08-20", "close": 1.5, "volume": 942950.0}, {"date": "2026-08-21", "close": 1.52, "volume": 1098866.0}, {"date": "2026-08-24", "close": 1.52, "volume": 531986.0}, {"date": "2026-08-25", "close": 1.55, "volume": 447174.0}, {"date": "2026-08-26", "close": 1.56, "volume": 478954.0}, {"date": "2026-08-27", "close": 1.54, "volume": 277452.0}, {"date": "2026-08-28", "close": 1.485, "volume": 547980.0}, {"date": "2026-08-31", "close": 1.48, "volume": 495386.0}, {"date": "2026-09-01", "close": 1.49, "volume": 462867.0}, {"date": "2026-09-02", "close": 1.49, "volume": 498451.0}, {"date": "2026-09-03", "close": 1.48, "volume": 568928.0}, {"date": "2026-09-04", "close": 1.48, "volume": 486184.0}, {"date": "2026-09-08", "close": 1.54, "volume": 721817.0}, {"date": "2026-09-09", "close": 1.5, "volume": 544208.0}, {"date": "2026-09-10", "close": 1.46, "volume": 552536.0}, {"date": "2026-09-11", "close": 1.34, "volume": 1565518.0}, {"date": "2026-09-14", "close": 1.46, "volume": 1168295.0}, {"date": "2026-09-15", "close": 1.37, "volume": 833612.0}, {"date": "2026-09-16", "close": 1.37, "volume": 791858.0}, {"date": "2026-09-17", "close": 1.38, "volume": 394917.0}, {"date": "2026-09-18", "close": 1.36, "volume": 367724.0}], "refreshing": true}