{"ticker": "ALLT", "overview": {"cik": "1365767", "ticker": "ALLT", "name": "Allot Ltd.", "industry": "Computer Communications Equipment", "country": "Israel", "sic": "3576", "announcements": [{"form": "6-K", "date": "2026-10-22", "title": "Foreign material event", "accession": "0001178913-26-004814", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-15", "title": "Foreign material event", "accession": "0001178913-26-004505", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-10", "title": "Foreign material event", "accession": "0001178913-26-004492", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-09", "title": "Foreign material event", "accession": "0001178913-26-004464", "price_sensitive": true}, {"form": "4", "date": "2026-08-31", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000790", "price_sensitive": false}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001976408-26-000786", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-26", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-368939", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000761", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001976408-26-000760", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000755", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001976408-26-000734", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-12", "title": "Foreign material event", "accession": "0001178913-26-004043", "price_sensitive": true}, {"form": "4", "date": "2026-08-10", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000711", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001976408-26-000707", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000697", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-06-25", "title": "Form SCHEDULE 13D", "accession": "0000921895-26-001676", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-23", "title": "Foreign material event", "accession": "0001178913-26-003298", "price_sensitive": true}, {"form": "4", "date": "2026-06-16", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000576", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-06-16", "title": "Form SCHEDULE 13G", "accession": "0001734341-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-06-16", "title": "Notice of proposed sale", "accession": "0001976408-26-000575", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-15", "title": "Foreign material event", "accession": "0001178913-26-003178", "price_sensitive": true}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000536", "price_sensitive": false}, {"form": "144", "date": "2026-06-02", "title": "Notice of proposed sale", "accession": "0001976408-26-000522", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000479", "price_sensitive": false}, {"form": "144", "date": "2026-05-26", "title": "Notice of proposed sale", "accession": "0001976408-26-000475", "price_sensitive": false}]}, "description": "Allot Ltd. trades as ALLT on the NASDAQ and is registered in Israel, classified under Computer Communications Equipment (SIC 3576). Privy Trades holds 21 insider filings for the company, from May 2026 to August 2026. Across those, 6 insiders disclosed 12 sales totalling $886.63K. The most recent filing on record is dated 22 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 12, "sell_sum": 886625.3334, "net": -886625.3334, "insiders": 6, "first_date": "2026-05-01", "last_date": "2026-08-28"}, "metrics": {"ticker": "ALLT", "has_prices": true, "as_of": "2026-08-07", "last": 7.82, "prev_close": 7.61, "change": 0.20999999999999996, "change_pct": 0.027595269382391586, "session_volume": 220809.0, "vwap_5": 7.900867995011808, "vwap_20": 7.9923867485379585, "vwap_60": 7.7408152406329185, "vwap_250": 8.434895499230441, "high_52w": 11.5, "low_52w": 6.25, "avg_volume_20": 233073.15, "sessions": 400, "market_cap": {"value": 380406105.24, "shares": 48645282.0, "as_of": "2025-12-31", "form": "20-F", "stale": true}}, "trades": [{"id": "0001976408-26-000907", "src": "INSIDERS", "ticker": "ALLT", "cik": "1365767", "company": "Allot Ltd.", "company_raw": "Allot Ltd.", "who": "Nadav Zohar", "who_key": "Zohar Nadav", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "Israel", "headline": "Director files routine paperwork on ALLT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1879719/000197640826000907/0001976408-26-000907-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16725}, {"id": "0001976408-26-000902", "src": "INSIDERS", "ticker": "ALLT", "cik": "1365767", "company": "Allot Ltd.", "company_raw": "Allot Ltd.", "who": "Raphael Kesten", "who_key": "Kesten Raphael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "Israel", "headline": "Director files routine paperwork on ALLT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2114510/000197640826000902/0001976408-26-000902-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16725}, {"id": "0001976408-26-000904", "src": "INSIDERS", "ticker": "ALLT", "cik": "1365767", "company": "Allot Ltd.", "company_raw": "Allot Ltd.", "who": "Efrat Makov", "who_key": "Makov Efrat", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "Israel", "headline": "Director files routine paperwork on ALLT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1728659/000197640826000904/0001976408-26-000904-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16725}, {"id": "0001976408-26-000905", "src": "INSIDERS", "ticker": "ALLT", "cik": "1365767", "company": "Allot Ltd.", "company_raw": "Allot Ltd.", "who": "David M. Reis", "who_key": "Reis David M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "Israel", "headline": "Director files routine paperwork on ALLT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1365767/000197640826000905/0001976408-26-000905-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16725}, {"id": "0001976408-26-000901", "src": "INSIDERS", "ticker": "ALLT", "cik": "1365767", "company": "Allot Ltd.", "company_raw": "Allot Ltd.", "who": "Steven D. Levy", "who_key": "Levy Steven D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "Israel", "headline": "Director files routine paperwork on ALLT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1365767/000197640826000901/0001976408-26-000901-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16725}, {"id": "0001976408-26-000790", "src": "INSIDERS", "ticker": "ALLT", "cik": "1365767", "company": "Allot Ltd.", "company_raw": "Allot Ltd.", "who": "Boaz Grossman", "who_key": "Grossman Boaz", "role": "Senior Vice President R&D", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 31200.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "Israel", "headline": "President trims $31K of ALLT", "source_url": "https://www.sec.gov/Archives/edgar/data/2103955/000197640826000790/0001976408-26-000790-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95925}, {"id": "13DG-0001193125-26-368939", "src": "13DG", "ticker": "ALLT", "cik": "1365767", "company": "Allot Ltd.", "company_raw": "Allot Ltd.", "who": "Allot Ltd.", "who_key": "Allot Ltd.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Computer Communications Equipment", "country": "Israel", "headline": "Allot Ltd. moves to a 11.72% activist stake in ALLT", "source_url": "https://www.sec.gov/Archives/edgar/data/1365767/0001193125-26-368939-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98805}, {"id": "0001976408-26-000761", "src": "INSIDERS", "ticker": "ALLT", "cik": "1365767", "company": "Allot Ltd.", "company_raw": "Allot Ltd.", "who": "Boaz Grossman", "who_key": "Grossman Boaz", "role": "Senior Vice President R&D", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 44700.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "Israel", "headline": "President trims $45K of ALLT", "source_url": "https://www.sec.gov/Archives/edgar/data/2103955/000197640826000761/0001976408-26-000761-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106005}, {"id": "0001976408-26-000755", "src": "INSIDERS", "ticker": "ALLT", "cik": "1365767", "company": "Allot Ltd.", "company_raw": "Allot Ltd.", "who": "Gili Groner", "who_key": "Groner Gili", "role": "Chief Human Resources Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 209546.7612, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Computer Communications Equipment", "country": "Israel", "headline": "An exit at the top? Exec sells $210K of ALLT", "source_url": "https://www.sec.gov/Archives/edgar/data/2114505/000197640826000755/0001976408-26-000755-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110325}, {"id": "0001976408-26-000711", "src": "INSIDERS", "ticker": "ALLT", "cik": "1365767", "company": "Allot Ltd.", "company_raw": "Allot Ltd.", "who": "Eyal David Harari", "who_key": "Harari Eyal David", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 222378.929, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Computer Communications Equipment", "country": "Israel", "headline": "CEO offloads $222K of ALLT", "source_url": "https://www.sec.gov/Archives/edgar/data/1985446/000197640826000711/0001976408-26-000711-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127605}, {"id": "0001976408-26-000697", "src": "INSIDERS", "ticker": "ALLT", "cik": "1365767", "company": "Allot Ltd.", "company_raw": "Allot Ltd.", "who": "Inbar Charash", "who_key": "Charash Inbar", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 4335.2432, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "Israel", "headline": "Insider offloads $4K of ALLT", "source_url": "https://www.sec.gov/Archives/edgar/data/2114569/000197640826000697/0001976408-26-000697-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131925}, {"id": "13DG-0000921895-26-001676", "src": "13DG", "ticker": "ALLT", "cik": "1365767", "company": "Allot Ltd.", "company_raw": "Allot Ltd.", "who": "Allot Ltd.", "who_key": "Allot Ltd.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Computer Communications Equipment", "country": "Israel", "headline": "Allot Ltd. takes a 4.7% activist stake in ALLT", "source_url": "https://www.sec.gov/Archives/edgar/data/1365767/0000921895-26-001676-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-18", "mins": 198165}, {"id": "0001976408-26-000576", "src": "INSIDERS", "ticker": "ALLT", "cik": "1365767", "company": "Allot Ltd.", "company_raw": "Allot Ltd.", "who": "Mark Shteiman", "who_key": "Shteiman Mark", "role": "Chief Product Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 15000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "Israel", "headline": "Insider offloads $15K of ALLT", "source_url": "https://www.sec.gov/Archives/edgar/data/1365767/000197640826000576/0001976408-26-000576-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202485}, {"id": "13DG-0001734341-26-000005", "src": "13DG", "ticker": "ALLT", "cik": "1365767", "company": "Allot Ltd.", "company_raw": "Allot Ltd.", "who": "Allot Ltd.", "who_key": "Allot Ltd.", "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": "Computer Communications Equipment", "country": "Israel", "headline": "Allot Ltd. takes a 20.5% passive stake in ALLT", "source_url": "https://www.sec.gov/Archives/edgar/data/1365767/0001734341-26-000005-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-15", "mins": 202485}, {"id": "0001976408-26-000536", "src": "INSIDERS", "ticker": "ALLT", "cik": "1365767", "company": "Allot Ltd.", "company_raw": "Allot Ltd.", "who": "Noam Lelah", "who_key": "Lelah Noam", "role": "SVP Customer Success & Ops", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 178080.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Computer Communications Equipment", "country": "Israel", "headline": "Insider offloads $178K of ALLT", "source_url": "https://www.sec.gov/Archives/edgar/data/1365767/000197640826000536/0001976408-26-000536-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222645}, {"id": "0001976408-26-000479", "src": "INSIDERS", "ticker": "ALLT", "cik": "1365767", "company": "Allot Ltd.", "company_raw": "Allot Ltd.", "who": "Mark Shteiman", "who_key": "Shteiman Mark", "role": "Chief Product Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 82430.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "Israel", "headline": "Insider offloads $82K of ALLT", "source_url": "https://www.sec.gov/Archives/edgar/data/1365767/000197640826000479/0001976408-26-000479-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237045}, {"id": "0001976408-26-000467", "src": "INSIDERS", "ticker": "ALLT", "cik": "1365767", "company": "Allot Ltd.", "company_raw": "Allot Ltd.", "who": "Boaz Grossman", "who_key": "Grossman Boaz", "role": "Senior Vice President R&D", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 36850.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "Israel", "headline": "Insider offloads $37K of ALLT", "source_url": "https://www.sec.gov/Archives/edgar/data/1365767/000197640826000467/0001976408-26-000467-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239925}, {"id": "0001976408-26-000462", "src": "INSIDERS", "ticker": "ALLT", "cik": "1365767", "company": "Allot Ltd.", "company_raw": "Allot Ltd.", "who": "Mark Shteiman", "who_key": "Shteiman Mark", "role": "Chief Product Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 36600.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "Israel", "headline": "Insider offloads $37K of ALLT", "source_url": "https://www.sec.gov/Archives/edgar/data/1365767/000197640826000462/0001976408-26-000462-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241365}, {"id": "0001976408-26-000454", "src": "INSIDERS", "ticker": "ALLT", "cik": "1365767", "company": "Allot Ltd.", "company_raw": "Allot Ltd.", "who": "Mark Shteiman", "who_key": "Shteiman Mark", "role": "Chief Product Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 21390.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "Israel", "headline": "Insider sells $21K of ALLT", "source_url": "https://www.sec.gov/Archives/edgar/data/1365767/000197640826000454/0001976408-26-000454-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242805}, {"id": "0001178913-26-002615", "src": "INSIDERS", "ticker": "ALLT", "cik": "1365767", "company": "Allot Ltd.", "company_raw": "Allot Ltd.", "who": "Eyal David Harari", "who_key": "Harari Eyal David", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "Israel", "headline": "CEO files routine paperwork on ALLT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1365767/000117891326002615/0001178913-26-002615-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251445}, {"id": "0001178913-26-002335", "src": "INSIDERS", "ticker": "ALLT", "cik": "1365767", "company": "Allot Ltd.", "company_raw": "Allot Ltd.", "who": "Inbar Charash", "who_key": "Charash Inbar", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 4114.400000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "Israel", "headline": "Insider sells $4K of ALLT", "source_url": "https://www.sec.gov/Archives/edgar/data/1365767/000117891326002335/0001178913-26-002335-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267285}], "recent_buys": [], "institutional": [{"id": "13DG-0001193125-26-368939", "src": "13DG", "ticker": "ALLT", "cik": "1365767", "company": "Allot Ltd.", "company_raw": "Allot Ltd.", "who": "Allot Ltd.", "who_key": "Allot Ltd.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Computer Communications Equipment", "country": "Israel", "headline": "Allot Ltd. moves to a 11.72% activist stake in ALLT", "source_url": "https://www.sec.gov/Archives/edgar/data/1365767/0001193125-26-368939-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98805}, {"id": "13DG-0000921895-26-001676", "src": "13DG", "ticker": "ALLT", "cik": "1365767", "company": "Allot Ltd.", "company_raw": "Allot Ltd.", "who": "Allot Ltd.", "who_key": "Allot Ltd.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Computer Communications Equipment", "country": "Israel", "headline": "Allot Ltd. takes a 4.7% activist stake in ALLT", "source_url": "https://www.sec.gov/Archives/edgar/data/1365767/0000921895-26-001676-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-18", "mins": 198165}, {"id": "13DG-0001734341-26-000005", "src": "13DG", "ticker": "ALLT", "cik": "1365767", "company": "Allot Ltd.", "company_raw": "Allot Ltd.", "who": "Allot Ltd.", "who_key": "Allot Ltd.", "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": "Computer Communications Equipment", "country": "Israel", "headline": "Allot Ltd. takes a 20.5% passive stake in ALLT", "source_url": "https://www.sec.gov/Archives/edgar/data/1365767/0001734341-26-000005-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-15", "mins": 202485}], "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": "Allot Ltd. - Ordinary Shares", "new_value": "Allot Ltd.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001365767", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001365767", "applied": 1, "detected_at": "2026-09-10T03:14:52.011442"}]}, "key_people": [{"who": "Eyal David Harari", "who_key": "Harari Eyal David", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 222378.929, "net": -222378.929, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 222378.929, "date": "2026-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1985446/000197640826000711/0001976408-26-000711-index.htm"}], "latest": {"action": "SELL", "amount": 222378.929, "date": "2026-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1985446/000197640826000711/0001976408-26-000711-index.htm"}}, {"who": "Gili Groner", "who_key": "Groner Gili", "role": "Chief Human Resources Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 209546.7612, "net": -209546.7612, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 209546.7612, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2114505/000197640826000755/0001976408-26-000755-index.htm"}], "latest": {"action": "SELL", "amount": 209546.7612, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2114505/000197640826000755/0001976408-26-000755-index.htm"}}, {"who": "Noam Lelah", "who_key": "Lelah Noam", "role": "SVP Customer Success & Ops", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 178080.0, "net": -178080.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 178080.0, "date": "2026-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1365767/000197640826000536/0001976408-26-000536-index.htm"}], "latest": {"action": "SELL", "amount": 178080.0, "date": "2026-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1365767/000197640826000536/0001976408-26-000536-index.htm"}}, {"who": "Mark Shteiman", "who_key": "Shteiman Mark", "role": "Chief Product Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 155420.0, "net": -155420.0, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15000.0, "date": "2026-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1365767/000197640826000576/0001976408-26-000576-index.htm"}, {"action": "SELL", "amount": 82430.0, "date": "2026-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1365767/000197640826000479/0001976408-26-000479-index.htm"}, {"action": "SELL", "amount": 36600.0, "date": "2026-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1365767/000197640826000462/0001976408-26-000462-index.htm"}, {"action": "SELL", "amount": 21390.0, "date": "2026-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1365767/000197640826000454/0001976408-26-000454-index.htm"}], "latest": {"action": "SELL", "amount": 15000.0, "date": "2026-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1365767/000197640826000576/0001976408-26-000576-index.htm"}}, {"who": "Boaz Grossman", "who_key": "Grossman Boaz", "role": "Senior Vice President R&D", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 112750.0, "net": -112750.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 31200.0, "date": "2026-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2103955/000197640826000790/0001976408-26-000790-index.htm"}, {"action": "SELL", "amount": 44700.0, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2103955/000197640826000761/0001976408-26-000761-index.htm"}, {"action": "SELL", "amount": 36850.0, "date": "2026-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1365767/000197640826000467/0001976408-26-000467-index.htm"}], "latest": {"action": "SELL", "amount": 31200.0, "date": "2026-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2103955/000197640826000790/0001976408-26-000790-index.htm"}}, {"who": "Inbar Charash", "who_key": "Charash Inbar", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 8449.6432, "net": -8449.6432, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4335.2432, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2114569/000197640826000697/0001976408-26-000697-index.htm"}, {"action": "SELL", "amount": 4114.400000000001, "date": "2026-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1365767/000117891326002335/0001178913-26-002335-index.htm"}], "latest": {"action": "SELL", "amount": 4335.2432, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2114569/000197640826000697/0001976408-26-000697-index.htm"}}], "activity": [{"date": "2026-08-06", "net": -222378.929}, {"date": "2026-08-18", "net": -209546.7612}, {"date": "2026-08-21", "net": -44700.0}, {"date": "2026-08-28", "net": -31200.0}], "announcements": [{"form": "6-K", "date": "2026-10-22", "title": "Foreign material event", "accession": "0001178913-26-004814", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-15", "title": "Foreign material event", "accession": "0001178913-26-004505", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-10", "title": "Foreign material event", "accession": "0001178913-26-004492", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-09", "title": "Foreign material event", "accession": "0001178913-26-004464", "price_sensitive": true}, {"form": "4", "date": "2026-08-31", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000790", "price_sensitive": false}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001976408-26-000786", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-26", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-368939", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000761", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001976408-26-000760", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000755", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001976408-26-000734", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-12", "title": "Foreign material event", "accession": "0001178913-26-004043", "price_sensitive": true}, {"form": "4", "date": "2026-08-10", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000711", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001976408-26-000707", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000697", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-06-25", "title": "Form SCHEDULE 13D", "accession": "0000921895-26-001676", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-23", "title": "Foreign material event", "accession": "0001178913-26-003298", "price_sensitive": true}, {"form": "4", "date": "2026-06-16", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000576", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-06-16", "title": "Form SCHEDULE 13G", "accession": "0001734341-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-06-16", "title": "Notice of proposed sale", "accession": "0001976408-26-000575", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-15", "title": "Foreign material event", "accession": "0001178913-26-003178", "price_sensitive": true}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000536", "price_sensitive": false}, {"form": "144", "date": "2026-06-02", "title": "Notice of proposed sale", "accession": "0001976408-26-000522", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000479", "price_sensitive": false}, {"form": "144", "date": "2026-05-26", "title": "Notice of proposed sale", "accession": "0001976408-26-000475", "price_sensitive": false}], "performance": {"ticker": "ALLT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 4.82, "volume": 206148.0}, {"date": "2016-08-09", "close": 4.82, "volume": 128546.0}, {"date": "2016-08-10", "close": 4.81, "volume": 93147.0}, {"date": "2016-08-11", "close": 4.81, "volume": 438159.0}, {"date": "2016-08-12", "close": 4.84, "volume": 53536.0}, {"date": "2016-08-15", "close": 4.905, "volume": 74225.0}, {"date": "2016-08-16", "close": 5.13, "volume": 239703.0}, {"date": "2016-08-17", "close": 5.41, "volume": 789870.0}, {"date": "2016-08-18", "close": 5.45, "volume": 281846.0}, {"date": "2016-08-19", "close": 5.54, "volume": 162279.0}, {"date": "2016-08-22", "close": 5.43, "volume": 154793.0}, {"date": "2016-08-23", "close": 5.42, "volume": 47535.0}, {"date": "2016-08-24", "close": 5.4, "volume": 105791.0}, {"date": "2016-08-25", "close": 5.4, "volume": 32979.0}, {"date": "2016-08-26", "close": 5.39, "volume": 17526.0}, {"date": "2016-08-29", "close": 5.36, "volume": 47843.0}, {"date": "2016-08-30", "close": 5.295, "volume": 57981.0}, {"date": "2016-08-31", "close": 5.21, "volume": 51952.0}, {"date": "2016-09-01", "close": 5.22, "volume": 12717.0}, {"date": "2016-09-02", "close": 5.28, "volume": 19958.0}, {"date": "2016-09-06", "close": 5.4, "volume": 100904.0}, {"date": "2016-09-07", "close": 5.41, "volume": 46369.0}, {"date": "2016-09-08", "close": 5.4, "volume": 159639.0}, {"date": "2016-09-09", "close": 5.28, "volume": 22199.0}, {"date": "2016-09-12", "close": 5.17, "volume": 100869.0}, {"date": "2016-09-13", "close": 5.2, "volume": 219435.0}, {"date": "2016-09-14", "close": 5.13, "volume": 77980.0}, {"date": "2016-09-15", "close": 5.11, "volume": 47577.0}, {"date": "2016-09-16", "close": 5.045, "volume": 71964.0}, {"date": "2016-09-19", "close": 5.16, "volume": 144265.0}, {"date": "2016-09-20", "close": 5.05, "volume": 42003.0}, {"date": "2016-09-21", "close": 5.13, "volume": 104496.0}, {"date": "2016-09-22", "close": 5.19, "volume": 137373.0}, {"date": "2016-09-23", "close": 5.15, "volume": 25851.0}, {"date": "2016-09-26", "close": 5.13, "volume": 38497.0}, {"date": "2016-09-27", "close": 5.135, "volume": 38222.0}, {"date": "2016-09-28", "close": 5.24, "volume": 330439.0}, {"date": "2016-09-29", "close": 5.24, "volume": 110607.0}, {"date": "2016-09-30", "close": 5.27, "volume": 94026.0}, {"date": "2016-10-03", "close": 5.28, "volume": 18946.0}, {"date": "2016-10-04", "close": 5.35, "volume": 127144.0}, {"date": "2016-10-05", "close": 5.4, "volume": 135703.0}, {"date": "2016-10-06", "close": 5.3, "volume": 34849.0}, {"date": "2016-10-07", "close": 5.28, "volume": 19157.0}, {"date": "2016-10-10", "close": 5.39, "volume": 31087.0}, {"date": "2016-10-11", "close": 5.32, "volume": 24215.0}, {"date": "2016-10-12", "close": 5.31, "volume": 74335.0}, {"date": "2016-10-13", "close": 5.29, "volume": 48929.0}, {"date": "2016-10-14", "close": 5.26, "volume": 88007.0}, {"date": "2016-10-17", "close": 5.29, "volume": 52216.0}, {"date": "2016-10-18", "close": 5.29, "volume": 37927.0}, {"date": "2016-10-19", "close": 5.28, "volume": 51576.0}, {"date": "2016-10-20", "close": 5.24, "volume": 24055.0}, {"date": "2016-10-21", "close": 5.24, "volume": 27423.0}, {"date": "2016-10-24", "close": 5.22, "volume": 22042.0}, {"date": "2016-10-25", "close": 5.21, "volume": 45612.0}, {"date": "2016-10-26", "close": 5.36, "volume": 316213.0}, {"date": "2016-10-27", "close": 5.18, "volume": 182570.0}, {"date": "2016-10-28", "close": 5.26, "volume": 97191.0}, {"date": "2016-10-31", "close": 5.19, "volume": 30646.0}, {"date": "2016-11-01", "close": 5.01, "volume": 198991.0}, {"date": "2016-11-02", "close": 5.02, "volume": 484790.0}, {"date": "2016-11-03", "close": 5.01, "volume": 42749.0}, {"date": "2016-11-04", "close": 4.92, "volume": 67396.0}, {"date": "2016-11-07", "close": 5.0, "volume": 50722.0}, {"date": "2016-11-08", "close": 5.01, "volume": 88869.0}, {"date": "2016-11-09", "close": 5.01, "volume": 26892.0}, {"date": "2016-11-10", "close": 4.89, "volume": 79594.0}, {"date": "2016-11-11", "close": 4.95, "volume": 50684.0}, {"date": "2016-11-14", "close": 4.7, "volume": 189506.0}, {"date": "2016-11-15", "close": 4.64, "volume": 37642.0}, {"date": "2016-11-16", "close": 4.61, "volume": 21839.0}, {"date": "2016-11-17", "close": 4.66, "volume": 8787.0}, {"date": "2016-11-18", "close": 4.72, "volume": 16944.0}, {"date": "2016-11-21", "close": 4.8, "volume": 45400.0}, {"date": "2016-11-22", "close": 4.95, "volume": 100147.0}, {"date": "2016-11-23", "close": 4.85, "volume": 114297.0}, {"date": "2016-11-25", "close": 4.98, "volume": 47872.0}, {"date": "2016-11-28", "close": 4.84, "volume": 71007.0}, {"date": "2016-11-29", "close": 4.71, "volume": 61510.0}, {"date": "2016-11-30", "close": 4.65, "volume": 23994.0}, {"date": "2016-12-01", "close": 4.55, "volume": 58873.0}, {"date": "2016-12-02", "close": 4.65, "volume": 41021.0}, {"date": "2016-12-05", "close": 4.78, "volume": 36688.0}, {"date": "2016-12-06", "close": 4.97, "volume": 112879.0}, {"date": "2016-12-07", "close": 4.93, "volume": 27348.0}, {"date": "2016-12-08", "close": 5.0, "volume": 85455.0}, {"date": "2016-12-09", "close": 4.94, "volume": 220794.0}, {"date": "2016-12-12", "close": 4.93, "volume": 24176.0}, {"date": "2016-12-13", "close": 4.94, "volume": 25440.0}, {"date": "2016-12-14", "close": 4.89, "volume": 62481.0}, {"date": "2016-12-15", "close": 4.92, "volume": 27392.0}, {"date": "2016-12-16", "close": 4.9, "volume": 20333.0}, {"date": "2016-12-19", "close": 4.9, "volume": 21390.0}, {"date": "2016-12-20", "close": 4.9, "volume": 70662.0}, {"date": "2016-12-21", "close": 4.88, "volume": 67406.0}, {"date": "2016-12-22", "close": 4.85, "volume": 38310.0}, {"date": "2016-12-23", "close": 4.87, "volume": 56262.0}, {"date": "2016-12-27", "close": 4.88, "volume": 100107.0}, {"date": "2016-12-28", "close": 4.89, "volume": 43757.0}, {"date": "2016-12-29", "close": 4.88, "volume": 114653.0}, {"date": "2016-12-30", "close": 4.79, "volume": 82273.0}, {"date": "2017-01-03", "close": 5.15, "volume": 546880.0}, {"date": "2017-01-04", "close": 5.39, "volume": 220339.0}, {"date": "2017-01-05", "close": 5.53, "volume": 130509.0}, {"date": "2017-01-06", "close": 5.52, "volume": 87176.0}, {"date": "2017-01-09", "close": 5.51, "volume": 122265.0}, {"date": "2017-01-10", "close": 5.5, "volume": 72848.0}, {"date": "2017-01-11", "close": 5.62, "volume": 114278.0}, {"date": "2017-01-12", "close": 5.43, "volume": 124986.0}, {"date": "2017-01-13", "close": 5.43, "volume": 60287.0}, {"date": "2017-01-17", "close": 5.28, "volume": 83194.0}, {"date": "2017-01-18", "close": 5.2, "volume": 426631.0}, {"date": "2017-01-19", "close": 5.125, "volume": 71813.0}, {"date": "2017-01-20", "close": 5.17, "volume": 14734.0}, {"date": "2017-01-23", "close": 4.91, "volume": 163937.0}, {"date": "2017-01-24", "close": 4.87, "volume": 427584.0}, {"date": "2017-01-25", "close": 4.88, "volume": 141285.0}, {"date": "2017-01-26", "close": 4.89, "volume": 76583.0}, {"date": "2017-01-27", "close": 4.88, "volume": 15143.0}, {"date": "2017-01-30", "close": 4.88, "volume": 40886.0}, {"date": "2017-01-31", "close": 4.96, "volume": 49819.0}, {"date": "2017-02-01", "close": 4.93, "volume": 18543.0}, {"date": "2017-02-02", "close": 4.95, "volume": 63040.0}, {"date": "2017-02-03", "close": 4.98, "volume": 47633.0}, {"date": "2017-02-06", "close": 5.34, "volume": 182548.0}, {"date": "2017-02-07", "close": 4.92, "volume": 201719.0}, {"date": "2017-02-08", "close": 4.85, "volume": 718882.0}, {"date": "2017-02-09", "close": 4.87, "volume": 123951.0}, {"date": "2017-02-10", "close": 4.87, "volume": 67721.0}, {"date": "2017-02-13", "close": 4.82, "volume": 68464.0}, {"date": "2017-02-14", "close": 4.85, "volume": 32399.0}, {"date": "2017-02-15", "close": 4.89, "volume": 75073.0}, {"date": "2017-02-16", "close": 4.9, "volume": 56676.0}, {"date": "2017-02-17", "close": 4.92, "volume": 47307.0}, {"date": "2017-02-21", "close": 4.96, "volume": 24491.0}, {"date": "2017-02-22", "close": 4.98, "volume": 102422.0}, {"date": "2017-02-23", "close": 4.88, "volume": 39304.0}, {"date": "2017-02-24", "close": 4.89, "volume": 61860.0}, {"date": "2017-02-27", "close": 4.93, "volume": 59413.0}, {"date": "2017-02-28", "close": 4.88, "volume": 31106.0}, {"date": "2017-03-01", "close": 4.92, "volume": 38452.0}, {"date": "2017-03-02", "close": 4.87, "volume": 40555.0}, {"date": "2017-03-03", "close": 4.865, "volume": 57582.0}, {"date": "2017-03-06", "close": 4.8, "volume": 59603.0}, {"date": "2017-03-07", "close": 4.8, "volume": 68052.0}, {"date": "2017-03-08", "close": 4.76, "volume": 47969.0}, {"date": "2017-03-09", "close": 4.74, "volume": 61718.0}, {"date": "2017-03-10", "close": 4.76, "volume": 60161.0}, {"date": "2017-03-13", "close": 4.78, "volume": 67991.0}, {"date": "2017-03-14", "close": 4.77, "volume": 38128.0}, {"date": "2017-03-15", "close": 4.75, "volume": 24448.0}, {"date": "2017-03-16", "close": 4.7371, "volume": 8673.0}, {"date": "2017-03-17", "close": 4.72, "volume": 20482.0}, {"date": "2017-03-20", "close": 4.72, "volume": 25759.0}, {"date": "2017-03-21", "close": 4.71, "volume": 25126.0}, {"date": "2017-03-22", "close": 4.73, "volume": 79727.0}, {"date": "2017-03-23", "close": 4.7, "volume": 77896.0}, {"date": "2017-03-24", "close": 4.76, "volume": 42428.0}, {"date": "2017-03-27", "close": 4.7, "volume": 64784.0}, {"date": "2017-03-28", "close": 4.73, "volume": 38920.0}, {"date": "2017-03-29", "close": 4.77, "volume": 87865.0}, {"date": "2017-03-30", "close": 4.78, "volume": 5530.0}, {"date": "2017-03-31", "close": 4.76, "volume": 26825.0}, {"date": "2017-04-03", "close": 4.77, "volume": 21264.0}, {"date": "2017-04-04", "close": 4.7, "volume": 31080.0}, {"date": "2017-04-05", "close": 4.71, "volume": 11075.0}, {"date": "2017-04-06", "close": 4.74, "volume": 31865.0}, {"date": "2017-04-07", "close": 4.74, "volume": 5103.0}, {"date": "2017-04-10", "close": 4.78, "volume": 23764.0}, {"date": "2017-04-11", "close": 4.79, "volume": 13364.0}, {"date": "2017-04-12", "close": 4.79, "volume": 1427334.0}, {"date": "2017-04-13", "close": 4.75, "volume": 20441.0}, {"date": "2017-04-17", "close": 4.74, "volume": 15180.0}, {"date": "2017-04-18", "close": 4.74, "volume": 41523.0}, {"date": "2017-04-19", "close": 4.79, "volume": 55567.0}, {"date": "2017-04-20", "close": 4.84, "volume": 71191.0}, {"date": "2017-04-21", "close": 4.9, "volume": 40161.0}, {"date": "2017-04-24", "close": 4.86, "volume": 55829.0}, {"date": "2017-04-25", "close": 4.83, "volume": 35389.0}, {"date": "2017-04-26", "close": 4.95, "volume": 73451.0}, {"date": "2017-04-27", "close": 4.95, "volume": 16402.0}, {"date": "2017-04-28", "close": 4.95, "volume": 24806.0}, {"date": "2017-05-01", "close": 4.9, "volume": 23154.0}, {"date": "2017-05-02", "close": 4.8, "volume": 25261.0}, {"date": "2017-05-03", "close": 4.82, "volume": 6236.0}, {"date": "2017-05-04", "close": 4.7808, "volume": 15753.0}, {"date": "2017-05-05", "close": 4.81, "volume": 12567.0}, {"date": "2017-05-08", "close": 4.91, "volume": 54752.0}, {"date": "2017-05-09", "close": 4.66, "volume": 635759.0}, {"date": "2017-05-10", "close": 4.77, "volume": 177626.0}, {"date": "2017-05-11", "close": 4.82, "volume": 73853.0}, {"date": "2017-05-12", "close": 4.88, "volume": 123991.0}, {"date": "2017-05-15", "close": 4.99, "volume": 132670.0}, {"date": "2017-05-16", "close": 5.13, "volume": 49707.0}, {"date": "2017-05-17", "close": 4.88, "volume": 106860.0}, {"date": "2017-05-18", "close": 4.87, "volume": 23917.0}, {"date": "2017-05-19", "close": 4.9, "volume": 24177.0}, {"date": "2017-05-22", "close": 5.07, "volume": 52378.0}, {"date": "2017-05-23", "close": 4.94, "volume": 15212.0}, {"date": "2017-05-24", "close": 4.87, "volume": 44493.0}, {"date": "2017-05-25", "close": 5.01, "volume": 46574.0}, {"date": "2017-05-26", "close": 5.05, "volume": 5116.0}, {"date": "2017-05-30", "close": 5.02, "volume": 13063.0}, {"date": "2017-05-31", "close": 5.02, "volume": 8061.0}, {"date": "2017-06-01", "close": 5.03, "volume": 13491.0}, {"date": "2017-06-02", "close": 4.98, "volume": 8294.0}, {"date": "2017-06-05", "close": 4.97, "volume": 1790.0}, {"date": "2017-06-06", "close": 4.92, "volume": 10915.0}, {"date": "2017-06-07", "close": 4.9, "volume": 2948.0}, {"date": "2017-06-08", "close": 4.91, "volume": 11863.0}, {"date": "2017-06-09", "close": 4.92, "volume": 36892.0}, {"date": "2017-06-12", "close": 4.85, "volume": 11479.0}, {"date": "2017-06-13", "close": 4.84, "volume": 7857.0}, {"date": "2017-06-14", "close": 4.81, "volume": 21669.0}, {"date": "2017-06-15", "close": 4.87, "volume": 22216.0}, {"date": "2017-06-16", "close": 4.82, "volume": 14574.0}, {"date": "2017-06-19", "close": 4.83, "volume": 22568.0}, {"date": "2017-06-20", "close": 4.86, "volume": 29483.0}, {"date": "2017-06-21", "close": 4.89, "volume": 32562.0}, {"date": "2017-06-22", "close": 4.96, "volume": 31416.0}, {"date": "2017-06-23", "close": 4.98, "volume": 12172.0}, {"date": "2017-06-26", "close": 5.12, "volume": 54429.0}, {"date": "2017-06-27", "close": 5.12, "volume": 15765.0}, {"date": "2017-06-28", "close": 5.14, "volume": 30112.0}, {"date": "2017-06-29", "close": 5.11, "volume": 15962.0}, {"date": "2017-06-30", "close": 5.11, "volume": 14627.0}, {"date": "2017-07-03", "close": 5.01, "volume": 31693.0}, {"date": "2017-07-05", "close": 5.03, "volume": 28737.0}, {"date": "2017-07-06", "close": 5.11, "volume": 48983.0}, {"date": "2017-07-07", "close": 5.15, "volume": 16596.0}, {"date": "2017-07-10", "close": 5.13, "volume": 18195.0}, {"date": "2017-07-11", "close": 5.17, "volume": 58768.0}, {"date": "2017-07-12", "close": 5.25, "volume": 18193.0}, {"date": "2017-07-13", "close": 5.19, "volume": 16384.0}, {"date": "2017-07-14", "close": 5.19, "volume": 12393.0}, {"date": "2017-07-17", "close": 5.26, "volume": 22802.0}, {"date": "2017-07-18", "close": 5.23, "volume": 38566.0}, {"date": "2017-07-19", "close": 5.17, "volume": 10946.0}, {"date": "2017-07-20", "close": 5.2, "volume": 16855.0}, {"date": "2017-07-21", "close": 5.13, "volume": 36669.0}, {"date": "2017-07-24", "close": 5.05, "volume": 22126.0}, {"date": "2017-07-25", "close": 5.0063, "volume": 14742.0}, {"date": "2017-07-26", "close": 5.07, "volume": 18706.0}, {"date": "2017-07-27", "close": 5.0, "volume": 47401.0}, {"date": "2017-07-28", "close": 4.97, "volume": 14832.0}, {"date": "2017-07-31", "close": 5.06, "volume": 32140.0}, {"date": "2017-08-01", "close": 5.05, "volume": 39614.0}, {"date": "2017-08-02", "close": 5.22, "volume": 92523.0}, {"date": "2017-08-03", "close": 5.01, "volume": 36583.0}, {"date": "2017-08-04", "close": 4.96, "volume": 31861.0}, {"date": "2017-08-07", "close": 4.9, "volume": 32953.0}, {"date": "2017-08-08", "close": 4.93, "volume": 45588.0}, {"date": "2017-08-09", "close": 4.875, "volume": 30866.0}, {"date": "2017-08-10", "close": 4.9, "volume": 30792.0}, {"date": "2017-08-11", "close": 4.9, "volume": 23863.0}, {"date": "2017-08-14", "close": 4.955, "volume": 42887.0}, {"date": "2017-08-15", "close": 4.96, "volume": 27629.0}, {"date": "2017-08-16", "close": 4.9, "volume": 28652.0}, {"date": "2017-08-17", "close": 4.9, "volume": 15607.0}, {"date": "2017-08-18", "close": 4.86, "volume": 4117.0}, {"date": "2017-08-21", "close": 4.84, "volume": 46216.0}, {"date": "2017-08-22", "close": 4.91, "volume": 9914.0}, {"date": "2017-08-23", "close": 4.9, "volume": 30184.0}, {"date": "2017-08-24", "close": 4.92, "volume": 12717.0}, {"date": "2017-08-25", "close": 4.91, "volume": 10928.0}, {"date": "2017-08-28", "close": 4.93, "volume": 12900.0}, {"date": "2017-08-29", "close": 4.92, "volume": 55580.0}, {"date": "2017-08-30", "close": 4.9101, "volume": 14680.0}, {"date": "2017-08-31", "close": 4.93, "volume": 75566.0}, {"date": "2017-09-01", "close": 4.93, "volume": 19896.0}, {"date": "2017-09-05", "close": 5.03, "volume": 31404.0}, {"date": "2017-09-06", "close": 5.09, "volume": 8765.0}, {"date": "2017-09-07", "close": 5.12, "volume": 13413.0}, {"date": "2017-09-08", "close": 5.12, "volume": 11493.0}, {"date": "2017-09-11", "close": 5.16, "volume": 19699.0}, {"date": "2017-09-12", "close": 5.11, "volume": 10571.0}, {"date": "2017-09-13", "close": 5.12, "volume": 22560.0}, {"date": "2017-09-14", "close": 5.14, "volume": 21574.0}, {"date": "2017-09-15", "close": 5.14, "volume": 3161.0}, {"date": "2017-09-18", "close": 5.12, "volume": 22334.0}, {"date": "2017-09-19", "close": 5.14, "volume": 14049.0}, {"date": "2017-09-20", "close": 5.12, "volume": 20561.0}, {"date": "2017-09-21", "close": 5.14, "volume": 7952.0}, {"date": "2017-09-22", "close": 5.13, "volume": 7201.0}, {"date": "2017-09-25", "close": 5.18, "volume": 33982.0}, {"date": "2017-09-26", "close": 5.1899, "volume": 7184.0}, {"date": "2017-09-27", "close": 5.23, "volume": 107467.0}, {"date": "2017-09-28", "close": 5.34, "volume": 16286.0}, {"date": "2017-09-29", "close": 5.39, "volume": 8591.0}, {"date": "2017-10-02", "close": 5.31, "volume": 14708.0}, {"date": "2017-10-03", "close": 5.32, "volume": 7616.0}, {"date": "2017-10-04", "close": 5.26, "volume": 2589.0}, {"date": "2017-10-05", "close": 5.24, "volume": 4714.0}, {"date": "2017-10-06", "close": 5.25, "volume": 2050.0}, {"date": "2017-10-09", "close": 5.3, "volume": 18747.0}, {"date": "2017-10-10", "close": 5.26, "volume": 8836.0}, {"date": "2017-10-11", "close": 5.2, "volume": 2227.0}, {"date": "2017-10-12", "close": 5.23, "volume": 1565.0}, {"date": "2017-10-13", "close": 5.21, "volume": 4815.0}, {"date": "2017-10-16", "close": 5.2, "volume": 21454.0}, {"date": "2017-10-17", "close": 5.28, "volume": 31531.0}, {"date": "2017-10-18", "close": 5.32, "volume": 38134.0}, {"date": "2017-10-19", "close": 5.29, "volume": 28570.0}, {"date": "2017-10-20", "close": 5.36, "volume": 22138.0}, {"date": "2017-10-23", "close": 5.45, "volume": 19350.0}, {"date": "2017-10-24", "close": 5.43, "volume": 11103.0}, {"date": "2017-10-25", "close": 5.36, "volume": 6005.0}, {"date": "2017-10-26", "close": 5.36, "volume": 4071.0}, {"date": "2017-10-27", "close": 5.4, "volume": 2129.0}, {"date": "2017-10-30", "close": 5.44, "volume": 16973.0}, {"date": "2017-10-31", "close": 5.48, "volume": 13094.0}, {"date": "2017-11-01", "close": 5.41, "volume": 6760.0}, {"date": "2017-11-02", "close": 5.36, "volume": 11383.0}, {"date": "2017-11-03", "close": 5.33, "volume": 5311.0}, {"date": "2017-11-06", "close": 4.91, "volume": 97227.0}, {"date": "2017-11-07", "close": 5.33, "volume": 217366.0}, {"date": "2017-11-08", "close": 5.42, "volume": 65766.0}, {"date": "2017-11-09", "close": 5.27, "volume": 32243.0}, {"date": "2017-11-10", "close": 5.395, "volume": 71034.0}, {"date": "2017-11-13", "close": 5.25, "volume": 17408.0}, {"date": "2017-11-14", "close": 5.19, "volume": 45967.0}, {"date": "2017-11-15", "close": 5.25, "volume": 28839.0}, {"date": "2017-11-16", "close": 5.43, "volume": 158150.0}, {"date": "2017-11-17", "close": 5.4, "volume": 3317.0}, {"date": "2017-11-20", "close": 5.3818, "volume": 48127.0}, {"date": "2017-11-21", "close": 5.65, "volume": 168356.0}, {"date": "2017-11-22", "close": 5.63, "volume": 70491.0}, {"date": "2017-11-24", "close": 5.55, "volume": 23451.0}, {"date": "2017-11-27", "close": 5.57, "volume": 12889.0}, {"date": "2017-11-28", "close": 5.85, "volume": 243809.0}, {"date": "2017-11-29", "close": 5.93, "volume": 81578.0}, {"date": "2017-11-30", "close": 6.0, "volume": 59595.0}, {"date": "2017-12-01", "close": 5.91, "volume": 33015.0}, {"date": "2017-12-04", "close": 5.87, "volume": 24041.0}, {"date": "2017-12-05", "close": 5.66, "volume": 43627.0}, {"date": "2017-12-06", "close": 5.58, "volume": 64978.0}, {"date": "2017-12-07", "close": 5.59, "volume": 75869.0}, {"date": "2017-12-08", "close": 5.76, "volume": 42146.0}, {"date": "2017-12-11", "close": 5.52, "volume": 110913.0}, {"date": "2017-12-12", "close": 5.42, "volume": 113509.0}, {"date": "2017-12-13", "close": 5.45, "volume": 57120.0}, {"date": "2017-12-14", "close": 5.75, "volume": 252916.0}, {"date": "2017-12-15", "close": 5.69, "volume": 61766.0}, {"date": "2017-12-18", "close": 5.4, "volume": 99660.0}, {"date": "2017-12-19", "close": 5.25, "volume": 140867.0}, {"date": "2017-12-20", "close": 5.27, "volume": 29338.0}, {"date": "2017-12-21", "close": 5.31, "volume": 77014.0}, {"date": "2017-12-22", "close": 5.33, "volume": 42339.0}, {"date": "2017-12-26", "close": 5.335, "volume": 20296.0}, {"date": "2017-12-27", "close": 5.35, "volume": 97616.0}, {"date": "2017-12-28", "close": 5.36, "volume": 89945.0}, {"date": "2017-12-29", "close": 5.33, "volume": 62089.0}, {"date": "2018-01-02", "close": 5.28, "volume": 30866.0}, {"date": "2018-01-03", "close": 5.3, "volume": 49085.0}, {"date": "2018-01-04", "close": 5.3, "volume": 27857.0}, {"date": "2018-01-05", "close": 5.33, "volume": 7600.0}, {"date": "2018-01-08", "close": 5.2, "volume": 64123.0}, {"date": "2018-01-09", "close": 5.25, "volume": 45014.0}, {"date": "2018-01-10", "close": 5.25, "volume": 36181.0}, {"date": "2018-01-11", "close": 5.18, "volume": 142454.0}, {"date": "2018-01-12", "close": 5.19, "volume": 57870.0}, {"date": "2018-01-16", "close": 5.12, "volume": 89025.0}, {"date": "2018-01-17", "close": 5.15, "volume": 54073.0}, {"date": "2018-01-18", "close": 5.0, "volume": 107625.0}, {"date": "2018-01-19", "close": 5.09, "volume": 110158.0}, {"date": "2018-01-22", "close": 5.19, "volume": 20113.0}, {"date": "2018-01-23", "close": 5.2, "volume": 177253.0}, {"date": "2018-01-24", "close": 5.19, "volume": 53020.0}, {"date": "2018-01-25", "close": 5.07, "volume": 25906.0}, {"date": "2018-01-26", "close": 5.04, "volume": 18379.0}, {"date": "2018-01-29", "close": 5.03, "volume": 59946.0}, {"date": "2018-01-30", "close": 4.97, "volume": 46678.0}, {"date": "2018-01-31", "close": 5.05, "volume": 193517.0}, {"date": "2018-02-01", "close": 4.93, "volume": 142538.0}, {"date": "2018-02-02", "close": 4.85, "volume": 45411.0}, {"date": "2018-02-05", "close": 4.86, "volume": 136169.0}, {"date": "2018-02-06", "close": 5.07, "volume": 225108.0}, {"date": "2018-02-07", "close": 5.23, "volume": 91734.0}, {"date": "2018-02-08", "close": 5.08, "volume": 35009.0}, {"date": "2018-02-09", "close": 5.14, "volume": 28192.0}, {"date": "2018-02-12", "close": 5.12, "volume": 37494.0}, {"date": "2018-02-13", "close": 5.3, "volume": 80796.0}, {"date": "2018-02-14", "close": 5.38, "volume": 147565.0}, {"date": "2018-02-15", "close": 5.38, "volume": 18701.0}, {"date": "2018-02-16", "close": 5.43, "volume": 14250.0}, {"date": "2018-02-20", "close": 5.35, "volume": 35340.0}, {"date": "2018-02-21", "close": 5.35, "volume": 34311.0}, {"date": "2018-02-22", "close": 5.37, "volume": 30147.0}, {"date": "2018-02-23", "close": 5.43, "volume": 17873.0}, {"date": "2018-02-26", "close": 5.5, "volume": 56569.0}, {"date": "2018-02-27", "close": 5.47, "volume": 58309.0}, {"date": "2018-02-28", "close": 5.49, "volume": 32270.0}, {"date": "2018-03-01", "close": 5.46, "volume": 4289.0}, {"date": "2018-03-02", "close": 5.41, "volume": 6805.0}, {"date": "2018-03-05", "close": 5.28, "volume": 45699.0}, {"date": "2018-03-06", "close": 5.43, "volume": 24230.0}, {"date": "2018-03-07", "close": 5.38, "volume": 25550.0}, {"date": "2018-03-08", "close": 5.45, "volume": 19528.0}, {"date": "2018-03-09", "close": 5.53, "volume": 49219.0}, {"date": "2018-03-12", "close": 5.66, "volume": 79013.0}, {"date": "2018-03-13", "close": 5.65, "volume": 10000.0}, {"date": "2018-03-14", "close": 5.62, "volume": 56088.0}, {"date": "2018-03-15", "close": 5.6, "volume": 36193.0}, {"date": "2018-03-16", "close": 5.7, "volume": 137145.0}, {"date": "2018-03-19", "close": 5.68, "volume": 14459.0}, {"date": "2018-03-20", "close": 5.73, "volume": 25962.0}, {"date": "2018-03-21", "close": 5.67, "volume": 13378.0}, {"date": "2018-03-22", "close": 5.74, "volume": 136329.0}, {"date": "2018-03-23", "close": 5.69, "volume": 19771.0}, {"date": "2018-03-26", "close": 5.66, "volume": 23490.0}, {"date": "2018-03-27", "close": 5.66, "volume": 55596.0}, {"date": "2018-03-28", "close": 5.56, "volume": 39136.0}, {"date": "2018-03-29", "close": 5.38, "volume": 62605.0}, {"date": "2018-04-02", "close": 5.38, "volume": 34436.0}, {"date": "2018-04-03", "close": 5.39, "volume": 13691.0}, {"date": "2018-04-04", "close": 5.36, "volume": 14986.0}, {"date": "2018-04-05", "close": 5.45, "volume": 7996.0}, {"date": "2018-04-06", "close": 5.17, "volume": 9698.0}, {"date": "2018-04-09", "close": 5.17, "volume": 25257.0}, {"date": "2018-04-10", "close": 5.45, "volume": 45173.0}, {"date": "2018-04-11", "close": 5.38, "volume": 19783.0}, {"date": "2018-04-12", "close": 5.4, "volume": 10103.0}, {"date": "2018-04-13", "close": 5.36, "volume": 5378.0}, {"date": "2018-04-16", "close": 5.31, "volume": 3020.0}, {"date": "2018-04-17", "close": 5.41, "volume": 9409.0}, {"date": "2018-04-18", "close": 5.31, "volume": 5212.0}, {"date": "2018-04-19", "close": 5.25, "volume": 10345.0}, {"date": "2018-04-20", "close": 5.27, "volume": 4545.0}, {"date": "2018-04-23", "close": 5.11, "volume": 21427.0}, {"date": "2018-04-24", "close": 5.15, "volume": 28605.0}, {"date": "2018-04-25", "close": 5.11, "volume": 19034.0}, {"date": "2018-04-26", "close": 5.15, "volume": 13019.0}, {"date": "2018-04-27", "close": 5.135, "volume": 7839.0}, {"date": "2018-04-30", "close": 5.25, "volume": 22385.0}, {"date": "2018-05-01", "close": 5.15, "volume": 12414.0}, {"date": "2018-05-02", "close": 5.24, "volume": 38229.0}, {"date": "2018-05-03", "close": 5.08, "volume": 11940.0}, {"date": "2018-05-04", "close": 5.145, "volume": 13043.0}, {"date": "2018-05-07", "close": 5.06, "volume": 31288.0}, {"date": "2018-05-08", "close": 5.14, "volume": 16371.0}, {"date": "2018-05-09", "close": 5.04, "volume": 18224.0}, {"date": "2018-05-10", "close": 5.11, "volume": 26047.0}, {"date": "2018-05-11", "close": 5.1, "volume": 19577.0}, {"date": "2018-05-14", "close": 5.12, "volume": 34982.0}, {"date": "2018-05-15", "close": 5.15, "volume": 22889.0}, {"date": "2018-05-16", "close": 5.25, "volume": 14062.0}, {"date": "2018-05-17", "close": 5.35, "volume": 20241.0}, {"date": "2018-05-18", "close": 5.29, "volume": 6177.0}, {"date": "2018-05-21", "close": 5.36, "volume": 48389.0}, {"date": "2018-05-22", "close": 5.35, "volume": 53547.0}, {"date": "2018-05-23", "close": 5.37, "volume": 33724.0}, {"date": "2018-05-24", "close": 5.37, "volume": 6923.0}, {"date": "2018-05-25", "close": 5.35, "volume": 20034.0}, {"date": "2018-05-29", "close": 5.42, "volume": 32163.0}, {"date": "2018-05-30", "close": 5.33, "volume": 25825.0}, {"date": "2018-05-31", "close": 5.38, "volume": 6852.0}, {"date": "2018-06-01", "close": 5.39, "volume": 5069.0}, {"date": "2018-06-04", "close": 5.41, "volume": 10610.0}, {"date": "2018-06-05", "close": 5.38, "volume": 29088.0}, {"date": "2018-06-06", "close": 5.48, "volume": 134027.0}, {"date": "2018-06-07", "close": 5.48, "volume": 16959.0}, {"date": "2018-06-08", "close": 5.49, "volume": 4006.0}, {"date": "2018-06-11", "close": 5.4, "volume": 15916.0}, {"date": "2018-06-12", "close": 5.42, "volume": 40998.0}, {"date": "2018-06-13", "close": 5.34, "volume": 146166.0}, {"date": "2018-06-14", "close": 5.3, "volume": 55207.0}, {"date": "2018-06-15", "close": 5.35, "volume": 65383.0}, {"date": "2018-06-18", "close": 5.35, "volume": 57275.0}, {"date": "2018-06-19", "close": 5.42, "volume": 38501.0}, {"date": "2018-06-20", "close": 5.46, "volume": 61693.0}, {"date": "2018-06-21", "close": 5.275, "volume": 58078.0}, {"date": "2018-06-22", "close": 5.29, "volume": 9072.0}, {"date": "2018-06-25", "close": 5.32, "volume": 60467.0}, {"date": "2018-06-26", "close": 5.35, "volume": 53538.0}, {"date": "2018-06-27", "close": 5.29, "volume": 20092.0}, {"date": "2018-06-28", "close": 5.36, "volume": 27985.0}, {"date": "2018-06-29", "close": 5.36, "volume": 13603.0}, {"date": "2018-07-02", "close": 5.32, "volume": 125244.0}, {"date": "2018-07-03", "close": 5.31, "volume": 31576.0}, {"date": "2018-07-05", "close": 5.31, "volume": 116713.0}, {"date": "2018-07-06", "close": 5.4, "volume": 36220.0}, {"date": "2018-07-09", "close": 5.4, "volume": 132147.0}, {"date": "2018-07-10", "close": 5.51, "volume": 40866.0}, {"date": "2018-07-11", "close": 5.4, "volume": 93140.0}, {"date": "2018-07-12", "close": 5.4, "volume": 162512.0}, {"date": "2018-07-13", "close": 5.4, "volume": 43798.0}, {"date": "2018-07-16", "close": 5.29, "volume": 253918.0}, {"date": "2018-07-17", "close": 5.28, "volume": 60274.0}, {"date": "2018-07-18", "close": 5.27, "volume": 47339.0}, {"date": "2018-07-19", "close": 5.26, "volume": 58309.0}, {"date": "2018-07-20", "close": 5.2, "volume": 62244.0}, {"date": "2018-07-23", "close": 5.21, "volume": 20667.0}, {"date": "2018-07-24", "close": 5.21, "volume": 111956.0}, {"date": "2018-07-25", "close": 5.2, "volume": 115845.0}, {"date": "2018-07-26", "close": 5.17, "volume": 187235.0}, {"date": "2018-07-27", "close": 5.16, "volume": 55825.0}, {"date": "2018-07-30", "close": 5.08, "volume": 117422.0}, {"date": "2018-07-31", "close": 5.19, "volume": 62077.0}, {"date": "2018-08-01", "close": 5.16, "volume": 30424.0}, {"date": "2018-08-02", "close": 5.26, "volume": 25734.0}, {"date": "2018-08-03", "close": 5.24, "volume": 4954.0}, {"date": "2018-08-06", "close": 5.35, "volume": 1531875.0}, {"date": "2018-08-07", "close": 5.76, "volume": 1059064.0}, {"date": "2018-08-08", "close": 6.07, "volume": 389562.0}, {"date": "2018-08-09", "close": 6.25, "volume": 387259.0}, {"date": "2018-08-10", "close": 6.24, "volume": 78131.0}, {"date": "2018-08-13", "close": 6.16, "volume": 43447.0}, {"date": "2018-08-14", "close": 6.25, "volume": 144961.0}, {"date": "2018-08-15", "close": 6.25, "volume": 49319.0}, {"date": "2018-08-16", "close": 6.42, "volume": 308475.0}, {"date": "2018-08-17", "close": 6.48, "volume": 80076.0}, {"date": "2018-08-20", "close": 6.49, "volume": 114727.0}, {"date": "2018-08-21", "close": 6.49, "volume": 61158.0}, {"date": "2018-08-22", "close": 6.39, "volume": 88580.0}, {"date": "2018-08-23", "close": 6.37, "volume": 53996.0}, {"date": "2018-08-24", "close": 6.38, "volume": 44011.0}, {"date": "2018-08-27", "close": 6.25, "volume": 33193.0}, {"date": "2018-08-28", "close": 6.28, "volume": 40061.0}, {"date": "2018-08-29", "close": 6.23, "volume": 28878.0}, {"date": "2018-08-30", "close": 6.11, "volume": 47206.0}, {"date": "2018-08-31", "close": 6.22, "volume": 32864.0}, {"date": "2018-09-04", "close": 6.12, "volume": 111519.0}, {"date": "2018-09-05", "close": 6.15, "volume": 75512.0}, {"date": "2018-09-06", "close": 6.24, "volume": 34337.0}, {"date": "2018-09-07", "close": 6.23, "volume": 11338.0}, {"date": "2018-09-10", "close": 6.28, "volume": 37207.0}, {"date": "2018-09-11", "close": 6.155, "volume": 27108.0}, {"date": "2018-09-12", "close": 6.23, "volume": 37701.0}, {"date": "2018-09-13", "close": 6.21, "volume": 14961.0}, {"date": "2018-09-14", "close": 6.24, "volume": 9845.0}, {"date": "2018-09-17", "close": 6.22, "volume": 35938.0}, {"date": "2018-09-18", "close": 6.24, "volume": 18874.0}, {"date": "2018-09-19", "close": 6.21, "volume": 4364.0}, {"date": "2018-09-20", "close": 6.23, "volume": 69989.0}, {"date": "2018-09-21", "close": 6.24, "volume": 19512.0}, {"date": "2018-09-24", "close": 6.26, "volume": 11213.0}, {"date": "2018-09-25", "close": 6.3, "volume": 37761.0}, {"date": "2018-09-26", "close": 6.25, "volume": 58120.0}, {"date": "2018-09-27", "close": 6.18, "volume": 67931.0}, {"date": "2018-09-28", "close": 6.18, "volume": 101879.0}, {"date": "2018-10-01", "close": 6.18, "volume": 124209.0}, {"date": "2018-10-02", "close": 6.21, "volume": 22488.0}, {"date": "2018-10-03", "close": 6.28, "volume": 9655.0}, {"date": "2018-10-04", "close": 6.19, "volume": 19400.0}, {"date": "2018-10-05", "close": 6.18, "volume": 18950.0}, {"date": "2018-10-08", "close": 6.17, "volume": 27283.0}, {"date": "2018-10-09", "close": 6.13, "volume": 34617.0}, {"date": "2018-10-10", "close": 6.04, "volume": 34948.0}, {"date": "2018-10-11", "close": 6.06, "volume": 631411.0}, {"date": "2018-10-12", "close": 6.32, "volume": 64416.0}, {"date": "2018-10-15", "close": 6.3, "volume": 144071.0}, {"date": "2018-10-16", "close": 6.47, "volume": 142331.0}, {"date": "2018-10-17", "close": 6.42, "volume": 80718.0}, {"date": "2018-10-18", "close": 6.36, "volume": 80020.0}, {"date": "2018-10-19", "close": 6.45, "volume": 20415.0}, {"date": "2018-10-22", "close": 6.48, "volume": 48179.0}, {"date": "2018-10-23", "close": 6.52, "volume": 539804.0}, {"date": "2018-10-24", "close": 6.54, "volume": 523514.0}, {"date": "2018-10-25", "close": 6.5, "volume": 337338.0}, {"date": "2018-10-26", "close": 6.41, "volume": 243620.0}, {"date": "2018-10-29", "close": 6.44, "volume": 60636.0}, {"date": "2018-10-30", "close": 6.45, "volume": 56120.0}, {"date": "2018-10-31", "close": 6.43, "volume": 84625.0}, {"date": "2018-11-01", "close": 6.54, "volume": 44830.0}, {"date": "2018-11-02", "close": 6.66, "volume": 142894.0}, {"date": "2018-11-05", "close": 6.74, "volume": 88818.0}, {"date": "2018-11-06", "close": 7.09, "volume": 518793.0}, {"date": "2018-11-07", "close": 7.09, "volume": 225589.0}, {"date": "2018-11-08", "close": 7.08, "volume": 113312.0}, {"date": "2018-11-09", "close": 7.27, "volume": 116911.0}, {"date": "2018-11-12", "close": 7.19, "volume": 48668.0}, {"date": "2018-11-13", "close": 7.175, "volume": 25617.0}, {"date": "2018-11-14", "close": 7.18, "volume": 139505.0}, {"date": "2018-11-15", "close": 7.13, "volume": 33797.0}, {"date": "2018-11-16", "close": 7.05, "volume": 206866.0}, {"date": "2018-11-19", "close": 6.88, "volume": 49141.0}, {"date": "2018-11-20", "close": 6.7, "volume": 74785.0}, {"date": "2018-11-21", "close": 6.84, "volume": 47417.0}, {"date": "2018-11-23", "close": 6.84, "volume": 12803.0}, {"date": "2018-11-26", "close": 6.8, "volume": 129002.0}, {"date": "2018-11-27", "close": 6.78, "volume": 19458.0}, {"date": "2018-11-28", "close": 6.8, "volume": 14955.0}, {"date": "2018-11-29", "close": 6.7, "volume": 65380.0}, {"date": "2018-11-30", "close": 6.97, "volume": 69245.0}, {"date": "2018-12-03", "close": 6.83, "volume": 35950.0}, {"date": "2018-12-04", "close": 6.7, "volume": 84097.0}, {"date": "2018-12-06", "close": 6.69, "volume": 65724.0}, {"date": "2018-12-07", "close": 6.69, "volume": 26088.0}, {"date": "2018-12-10", "close": 6.69, "volume": 83328.0}, {"date": "2018-12-11", "close": 6.67, "volume": 80170.0}, {"date": "2018-12-12", "close": 6.7, "volume": 170708.0}, {"date": "2018-12-13", "close": 6.72, "volume": 50529.0}, {"date": "2018-12-14", "close": 6.67, "volume": 18151.0}, {"date": "2018-12-17", "close": 6.57, "volume": 117332.0}, {"date": "2018-12-18", "close": 6.545, "volume": 55968.0}, {"date": "2018-12-19", "close": 6.44, "volume": 108478.0}, {"date": "2018-12-20", "close": 6.11, "volume": 326448.0}, {"date": "2018-12-21", "close": 5.88, "volume": 310248.0}, {"date": "2018-12-24", "close": 5.69, "volume": 70875.0}, {"date": "2018-12-26", "close": 5.95, "volume": 52992.0}, {"date": "2018-12-27", "close": 5.9, "volume": 68078.0}, {"date": "2018-12-28", "close": 5.88, "volume": 29442.0}, {"date": "2018-12-31", "close": 6.07, "volume": 65146.0}, {"date": "2019-01-02", "close": 6.09, "volume": 14171.0}, {"date": "2019-01-03", "close": 5.96, "volume": 24794.0}, {"date": "2019-01-04", "close": 6.14, "volume": 55956.0}, {"date": "2019-01-07", "close": 6.18, "volume": 161948.0}, {"date": "2019-01-08", "close": 6.16, "volume": 13739.0}, {"date": "2019-01-09", "close": 6.42, "volume": 388119.0}, {"date": "2019-01-10", "close": 6.25, "volume": 572042.0}, {"date": "2019-01-11", "close": 6.27, "volume": 122945.0}, {"date": "2019-01-14", "close": 6.23, "volume": 61077.0}, {"date": "2019-01-15", "close": 6.35, "volume": 53164.0}, {"date": "2019-01-16", "close": 6.32, "volume": 143785.0}, {"date": "2019-01-17", "close": 6.2, "volume": 146937.0}, {"date": "2019-01-18", "close": 6.27, "volume": 28843.0}, {"date": "2019-01-22", "close": 6.31, "volume": 173613.0}, {"date": "2019-01-23", "close": 6.39, "volume": 51187.0}, {"date": "2019-01-24", "close": 6.4, "volume": 153227.0}, {"date": "2019-01-25", "close": 6.5, "volume": 64570.0}, {"date": "2019-01-28", "close": 6.53, "volume": 250868.0}, {"date": "2019-01-29", "close": 6.66, "volume": 118317.0}, {"date": "2019-01-30", "close": 6.75, "volume": 147940.0}, {"date": "2019-01-31", "close": 6.99, "volume": 242851.0}, {"date": "2019-02-01", "close": 7.0, "volume": 379051.0}, {"date": "2019-02-04", "close": 7.01, "volume": 191078.0}, {"date": "2019-02-05", "close": 7.7, "volume": 1493709.0}, {"date": "2019-02-06", "close": 7.7, "volume": 756423.0}, {"date": "2019-02-07", "close": 7.49, "volume": 305313.0}, {"date": "2019-02-08", "close": 7.54, "volume": 312292.0}, {"date": "2019-02-11", "close": 7.37, "volume": 180528.0}, {"date": "2019-02-12", "close": 7.29, "volume": 219435.0}, {"date": "2019-02-13", "close": 7.35, "volume": 609893.0}, {"date": "2019-02-14", "close": 7.44, "volume": 196781.0}, {"date": "2019-02-15", "close": 7.52, "volume": 551404.0}, {"date": "2019-02-19", "close": 7.49, "volume": 94169.0}, {"date": "2019-02-20", "close": 7.4, "volume": 128111.0}, {"date": "2019-02-21", "close": 7.39, "volume": 139302.0}, {"date": "2019-02-22", "close": 7.45, "volume": 103188.0}, {"date": "2019-02-25", "close": 7.35, "volume": 100371.0}, {"date": "2019-02-26", "close": 7.22, "volume": 72874.0}, {"date": "2019-02-27", "close": 7.3, "volume": 57448.0}, {"date": "2019-02-28", "close": 7.38, "volume": 464483.0}, {"date": "2019-03-01", "close": 7.67, "volume": 165687.0}, {"date": "2019-03-04", "close": 7.65, "volume": 171467.0}, {"date": "2019-03-05", "close": 7.84, "volume": 129977.0}, {"date": "2019-03-06", "close": 7.85, "volume": 101698.0}, {"date": "2019-03-07", "close": 7.75, "volume": 274620.0}, {"date": "2019-03-08", "close": 7.94, "volume": 231073.0}, {"date": "2019-03-11", "close": 8.14, "volume": 234544.0}, {"date": "2019-03-12", "close": 8.2, "volume": 162055.0}, {"date": "2019-03-13", "close": 8.04, "volume": 107266.0}, {"date": "2019-03-14", "close": 7.95, "volume": 57727.0}, {"date": "2019-03-15", "close": 7.8, "volume": 97186.0}, {"date": "2019-03-18", "close": 7.82, "volume": 72662.0}, {"date": "2019-03-19", "close": 7.81, "volume": 44406.0}, {"date": "2019-03-20", "close": 7.82, "volume": 36337.0}, {"date": "2019-03-21", "close": 7.99, "volume": 64448.0}, {"date": "2019-03-22", "close": 7.69, "volume": 53769.0}, {"date": "2019-03-25", "close": 7.59, "volume": 34330.0}, {"date": "2019-03-26", "close": 7.79, "volume": 52670.0}, {"date": "2019-03-27", "close": 7.72, "volume": 62195.0}, {"date": "2019-03-28", "close": 7.8, "volume": 81070.0}, {"date": "2019-03-29", "close": 7.94, "volume": 132481.0}, {"date": "2019-04-01", "close": 8.11, "volume": 117120.0}, {"date": "2019-04-02", "close": 8.12, "volume": 81442.0}, {"date": "2019-04-03", "close": 8.1, "volume": 114488.0}, {"date": "2019-04-04", "close": 7.79, "volume": 242948.0}, {"date": "2019-04-05", "close": 7.83, "volume": 15975.0}, {"date": "2019-04-08", "close": 7.77, "volume": 41094.0}, {"date": "2019-04-09", "close": 7.8, "volume": 33285.0}, {"date": "2019-04-10", "close": 7.85, "volume": 36890.0}, {"date": "2019-04-11", "close": 7.87, "volume": 24587.0}, {"date": "2019-04-12", "close": 7.96, "volume": 31460.0}, {"date": "2019-04-15", "close": 7.97, "volume": 27699.0}, {"date": "2019-04-16", "close": 8.02, "volume": 39822.0}, {"date": "2019-04-17", "close": 7.81, "volume": 24592.0}, {"date": "2019-04-18", "close": 8.01, "volume": 50272.0}, {"date": "2019-04-22", "close": 8.03, "volume": 24837.0}, {"date": "2019-04-23", "close": 7.99, "volume": 33027.0}, {"date": "2019-04-24", "close": 7.99, "volume": 24165.0}, {"date": "2019-04-25", "close": 7.95, "volume": 18331.0}, {"date": "2019-04-26", "close": 7.8, "volume": 42578.0}, {"date": "2019-04-29", "close": 7.7, "volume": 124433.0}, {"date": "2019-04-30", "close": 7.39, "volume": 200302.0}, {"date": "2019-05-01", "close": 7.32, "volume": 55130.0}, {"date": "2019-05-02", "close": 7.2, "volume": 46406.0}, {"date": "2019-05-03", "close": 7.15, "volume": 47099.0}, {"date": "2019-05-06", "close": 7.44, "volume": 90569.0}, {"date": "2019-05-07", "close": 7.28, "volume": 30523.0}, {"date": "2019-05-08", "close": 7.27, "volume": 48986.0}, {"date": "2019-05-09", "close": 7.31, "volume": 48467.0}, {"date": "2019-05-10", "close": 7.31, "volume": 69220.0}, {"date": "2019-05-13", "close": 7.25, "volume": 572857.0}, {"date": "2019-05-14", "close": 7.52, "volume": 210957.0}, {"date": "2019-05-15", "close": 7.59, "volume": 38941.0}, {"date": "2019-05-16", "close": 7.4, "volume": 63222.0}, {"date": "2019-05-17", "close": 7.31, "volume": 61819.0}, {"date": "2019-05-20", "close": 7.25, "volume": 20955.0}, {"date": "2019-05-21", "close": 7.24, "volume": 39120.0}, {"date": "2019-05-22", "close": 7.32, "volume": 23497.0}, {"date": "2019-05-23", "close": 7.16, "volume": 118846.0}, {"date": "2019-05-24", "close": 7.17, "volume": 26517.0}, {"date": "2019-05-28", "close": 7.07, "volume": 71940.0}, {"date": "2019-05-29", "close": 6.99, "volume": 60001.0}, {"date": "2019-05-30", "close": 6.96, "volume": 64669.0}, {"date": "2019-05-31", "close": 6.85, "volume": 87483.0}, {"date": "2019-06-03", "close": 6.81, "volume": 211775.0}, {"date": "2019-06-04", "close": 7.14, "volume": 217293.0}, {"date": "2019-06-05", "close": 7.22, "volume": 58927.0}, {"date": "2019-06-06", "close": 7.34, "volume": 35563.0}, {"date": "2019-06-07", "close": 7.23, "volume": 13770.0}, {"date": "2019-06-10", "close": 7.2, "volume": 44561.0}, {"date": "2019-06-11", "close": 7.0, "volume": 43048.0}, {"date": "2019-06-12", "close": 7.0, "volume": 19345.0}, {"date": "2019-06-13", "close": 6.99, "volume": 22054.0}, {"date": "2019-06-14", "close": 6.99, "volume": 22372.0}, {"date": "2019-06-17", "close": 6.99, "volume": 35245.0}, {"date": "2019-06-18", "close": 7.01, "volume": 53642.0}, {"date": "2019-06-19", "close": 7.06, "volume": 19477.0}, {"date": "2019-06-20", "close": 7.07, "volume": 18081.0}, {"date": "2019-06-21", "close": 7.28, "volume": 53457.0}, {"date": "2019-06-24", "close": 7.28, "volume": 31120.0}, {"date": "2019-06-25", "close": 7.25, "volume": 16935.0}, {"date": "2019-06-26", "close": 7.12, "volume": 8084.0}, {"date": "2019-06-27", "close": 7.1, "volume": 22293.0}, {"date": "2019-06-28", "close": 7.21, "volume": 8604.0}, {"date": "2019-07-01", "close": 7.22, "volume": 84328.0}, {"date": "2019-07-02", "close": 7.59, "volume": 227627.0}, {"date": "2019-07-03", "close": 7.68, "volume": 101470.0}, {"date": "2019-07-05", "close": 7.83, "volume": 114615.0}, {"date": "2019-07-08", "close": 7.78, "volume": 101421.0}, {"date": "2019-07-09", "close": 7.73, "volume": 31057.0}, {"date": "2019-07-10", "close": 7.9, "volume": 56679.0}, {"date": "2019-07-11", "close": 8.0, "volume": 63457.0}, {"date": "2019-07-12", "close": 7.93, "volume": 35935.0}, {"date": "2019-07-15", "close": 7.95, "volume": 23006.0}, {"date": "2019-07-16", "close": 7.93, "volume": 20606.0}, {"date": "2019-07-17", "close": 7.68, "volume": 26934.0}, {"date": "2019-07-18", "close": 7.63, "volume": 30197.0}, {"date": "2019-07-19", "close": 7.67, "volume": 11618.0}, {"date": "2019-07-22", "close": 7.64, "volume": 16856.0}, {"date": "2019-07-23", "close": 7.47, "volume": 102177.0}, {"date": "2019-07-24", "close": 7.46, "volume": 40267.0}, {"date": "2019-07-25", "close": 7.49, "volume": 10737.0}, {"date": "2019-07-26", "close": 7.65, "volume": 8029.0}, {"date": "2019-07-29", "close": 7.55, "volume": 24474.0}, {"date": "2019-07-30", "close": 7.36, "volume": 84488.0}, {"date": "2019-07-31", "close": 7.24, "volume": 51044.0}, {"date": "2019-08-01", "close": 7.13, "volume": 107132.0}, {"date": "2019-08-02", "close": 7.13, "volume": 111422.0}, {"date": "2019-08-05", "close": 7.08, "volume": 112698.0}, {"date": "2019-08-06", "close": 7.54, "volume": 212650.0}, {"date": "2019-08-07", "close": 7.52, "volume": 64996.0}, {"date": "2019-08-08", "close": 7.48, "volume": 136494.0}, {"date": "2019-08-09", "close": 7.4, "volume": 14826.0}, {"date": "2019-08-12", "close": 7.29, "volume": 43133.0}, {"date": "2019-08-13", "close": 7.22, "volume": 95973.0}, {"date": "2019-08-14", "close": 7.11, "volume": 131447.0}, {"date": "2019-08-15", "close": 7.12, "volume": 54832.0}, {"date": "2019-08-16", "close": 7.15, "volume": 37739.0}, {"date": "2019-08-19", "close": 7.28, "volume": 77869.0}, {"date": "2019-08-20", "close": 7.24, "volume": 18913.0}, {"date": "2019-08-21", "close": 7.43, "volume": 108724.0}, {"date": "2019-08-22", "close": 7.88, "volume": 209757.0}, {"date": "2019-08-23", "close": 7.93, "volume": 78574.0}, {"date": "2019-08-26", "close": 7.81, "volume": 52013.0}, {"date": "2019-08-27", "close": 7.65, "volume": 28361.0}, {"date": "2019-08-28", "close": 7.57, "volume": 29588.0}, {"date": "2019-08-29", "close": 7.6, "volume": 31383.0}, {"date": "2019-08-30", "close": 7.68, "volume": 62560.0}, {"date": "2019-09-03", "close": 7.57, "volume": 37144.0}, {"date": "2019-09-04", "close": 7.57, "volume": 23202.0}, {"date": "2019-09-05", "close": 7.61, "volume": 37821.0}, {"date": "2019-09-06", "close": 7.64, "volume": 18998.0}, {"date": "2019-09-09", "close": 7.43, "volume": 21511.0}, {"date": "2019-09-10", "close": 7.39, "volume": 29411.0}, {"date": "2019-09-11", "close": 7.5, "volume": 30963.0}, {"date": "2019-09-12", "close": 7.7, "volume": 332413.0}, {"date": "2019-09-13", "close": 7.81, "volume": 107536.0}, {"date": "2019-09-16", "close": 8.08, "volume": 122138.0}, {"date": "2019-09-17", "close": 8.0, "volume": 23436.0}, {"date": "2019-09-18", "close": 7.93, "volume": 141316.0}, {"date": "2019-09-19", "close": 7.95, "volume": 43100.0}, {"date": "2019-09-20", "close": 7.91, "volume": 20106.0}, {"date": "2019-09-23", "close": 7.93, "volume": 21034.0}, {"date": "2019-09-24", "close": 7.9, "volume": 35182.0}, {"date": "2019-09-25", "close": 7.92, "volume": 15989.0}, {"date": "2019-09-26", "close": 8.02, "volume": 92648.0}, {"date": "2019-09-27", "close": 8.06, "volume": 37636.0}, {"date": "2019-09-30", "close": 8.06, "volume": 19911.0}, {"date": "2019-10-01", "close": 7.85, "volume": 27345.0}, {"date": "2019-10-02", "close": 7.9, "volume": 109155.0}, {"date": "2019-10-03", "close": 7.9, "volume": 23405.0}, {"date": "2019-10-04", "close": 7.88, "volume": 19552.0}, {"date": "2019-10-07", "close": 7.72, "volume": 33037.0}, {"date": "2019-10-08", "close": 7.74, "volume": 3259.0}, {"date": "2019-10-09", "close": 7.7, "volume": 37572.0}, {"date": "2019-10-10", "close": 7.57, "volume": 35447.0}, {"date": "2019-10-11", "close": 7.56, "volume": 25287.0}, {"date": "2019-10-14", "close": 7.58, "volume": 21435.0}, {"date": "2019-10-15", "close": 7.56, "volume": 25183.0}, {"date": "2019-10-16", "close": 7.56, "volume": 22695.0}, {"date": "2019-10-17", "close": 7.5, "volume": 46553.0}, {"date": "2019-10-18", "close": 7.51, "volume": 15981.0}, {"date": "2019-10-21", "close": 7.53, "volume": 15806.0}, {"date": "2019-10-22", "close": 7.4, "volume": 115489.0}, {"date": "2019-10-23", "close": 7.49, "volume": 26272.0}, {"date": "2019-10-24", "close": 7.39, "volume": 442612.0}, {"date": "2019-10-25", "close": 7.4, "volume": 121032.0}, {"date": "2019-10-28", "close": 7.6, "volume": 136248.0}, {"date": "2019-10-29", "close": 7.62, "volume": 30606.0}, {"date": "2019-10-30", "close": 7.75, "volume": 68500.0}, {"date": "2019-10-31", "close": 7.8, "volume": 144856.0}, {"date": "2019-11-01", "close": 7.81, "volume": 19125.0}, {"date": "2019-11-04", "close": 7.77, "volume": 51627.0}, {"date": "2019-11-05", "close": 8.805, "volume": 370536.0}, {"date": "2019-11-06", "close": 8.85, "volume": 123758.0}, {"date": "2019-11-07", "close": 8.66, "volume": 95518.0}, {"date": "2019-11-08", "close": 8.65, "volume": 69499.0}, {"date": "2019-11-11", "close": 8.68, "volume": 102662.0}, {"date": "2019-11-12", "close": 8.62, "volume": 76491.0}, {"date": "2019-11-13", "close": 8.52, "volume": 100086.0}, {"date": "2019-11-14", "close": 8.53, "volume": 171579.0}, {"date": "2019-11-15", "close": 8.78, "volume": 130905.0}, {"date": "2019-11-18", "close": 8.6, "volume": 60320.0}, {"date": "2019-11-19", "close": 8.6, "volume": 22927.0}, {"date": "2019-11-20", "close": 8.59, "volume": 56792.0}, {"date": "2019-11-21", "close": 8.58, "volume": 21794.0}, {"date": "2019-11-22", "close": 8.53, "volume": 23068.0}, {"date": "2019-11-25", "close": 8.61, "volume": 41900.0}, {"date": "2019-11-26", "close": 8.55, "volume": 120338.0}, {"date": "2019-11-27", "close": 8.48, "volume": 36836.0}, {"date": "2019-11-29", "close": 8.7, "volume": 30400.0}, {"date": "2019-12-02", "close": 8.61, "volume": 28263.0}, {"date": "2019-12-03", "close": 8.45, "volume": 55415.0}, {"date": "2019-12-04", "close": 8.5, "volume": 16012.0}, {"date": "2019-12-05", "close": 8.52, "volume": 26301.0}, {"date": "2019-12-06", "close": 8.7, "volume": 68247.0}, {"date": "2019-12-09", "close": 8.68, "volume": 34455.0}, {"date": "2019-12-10", "close": 8.63, "volume": 36102.0}, {"date": "2019-12-11", "close": 8.73, "volume": 68875.0}, {"date": "2019-12-12", "close": 8.65, "volume": 141930.0}, {"date": "2019-12-13", "close": 8.44, "volume": 67483.0}, {"date": "2019-12-16", "close": 8.37, "volume": 669597.0}, {"date": "2019-12-17", "close": 8.48, "volume": 87916.0}, {"date": "2019-12-18", "close": 8.4, "volume": 129150.0}, {"date": "2019-12-19", "close": 8.4, "volume": 343745.0}, {"date": "2019-12-20", "close": 8.38, "volume": 57557.0}, {"date": "2019-12-23", "close": 8.25, "volume": 128928.0}, {"date": "2019-12-24", "close": 8.32, "volume": 196801.0}, {"date": "2019-12-26", "close": 8.3, "volume": 117317.0}, {"date": "2019-12-27", "close": 8.36, "volume": 73813.0}, {"date": "2019-12-30", "close": 8.45, "volume": 73906.0}, {"date": "2019-12-31", "close": 8.5, "volume": 57990.0}, {"date": "2020-01-02", "close": 9.06, "volume": 103713.0}, {"date": "2020-01-03", "close": 8.94, "volume": 64782.0}, {"date": "2020-01-06", "close": 9.13, "volume": 99443.0}, {"date": "2020-01-07", "close": 9.28, "volume": 134152.0}, {"date": "2020-01-08", "close": 9.23, "volume": 61303.0}, {"date": "2020-01-09", "close": 9.18, "volume": 79732.0}, {"date": "2020-01-10", "close": 9.22, "volume": 31112.0}, {"date": "2020-01-13", "close": 9.49, "volume": 77318.0}, {"date": "2020-01-14", "close": 9.48, "volume": 56304.0}, {"date": "2020-01-15", "close": 9.47, "volume": 51077.0}, {"date": "2020-01-16", "close": 9.62, "volume": 50662.0}, {"date": "2020-01-17", "close": 9.48, "volume": 173257.0}, {"date": "2020-01-21", "close": 9.62, "volume": 48286.0}, {"date": "2020-01-22", "close": 9.88, "volume": 106123.0}, {"date": "2020-01-23", "close": 9.65, "volume": 510442.0}, {"date": "2020-01-24", "close": 9.76, "volume": 113184.0}, {"date": "2020-01-27", "close": 9.48, "volume": 64262.0}, {"date": "2020-01-28", "close": 9.66, "volume": 87241.0}, {"date": "2020-01-29", "close": 9.68, "volume": 45394.0}, {"date": "2020-01-30", "close": 9.58, "volume": 92250.0}, {"date": "2020-01-31", "close": 9.59, "volume": 170372.0}, {"date": "2020-02-03", "close": 9.71, "volume": 149119.0}, {"date": "2020-02-04", "close": 12.31, "volume": 2094413.0}, {"date": "2020-02-05", "close": 12.875, "volume": 686397.0}, {"date": "2020-02-06", "close": 12.69, "volume": 285910.0}, {"date": "2020-02-07", "close": 12.46, "volume": 231887.0}, {"date": "2020-02-10", "close": 12.42, "volume": 240758.0}, {"date": "2020-02-11", "close": 12.66, "volume": 205229.0}, {"date": "2020-02-12", "close": 12.34, "volume": 352538.0}, {"date": "2020-02-13", "close": 12.31, "volume": 119746.0}, {"date": "2020-02-14", "close": 12.31, "volume": 64658.0}, {"date": "2020-02-18", "close": 12.13, "volume": 110779.0}, {"date": "2020-02-19", "close": 12.02, "volume": 203801.0}, {"date": "2020-02-20", "close": 12.2, "volume": 180155.0}, {"date": "2020-02-21", "close": 11.95, "volume": 106983.0}, {"date": "2020-02-24", "close": 11.2, "volume": 187986.0}, {"date": "2020-02-25", "close": 10.98, "volume": 226861.0}, {"date": "2020-02-26", "close": 11.02, "volume": 179504.0}, {"date": "2020-02-27", "close": 10.85, "volume": 250514.0}, {"date": "2020-02-28", "close": 10.85, "volume": 199088.0}, {"date": "2020-03-02", "close": 10.81, "volume": 102258.0}, {"date": "2020-03-03", "close": 10.41, "volume": 186618.0}, {"date": "2020-03-04", "close": 10.7, "volume": 160369.0}, {"date": "2020-03-05", "close": 10.21, "volume": 195729.0}, {"date": "2020-03-06", "close": 10.26, "volume": 150461.0}, {"date": "2020-03-09", "close": 9.51, "volume": 313456.0}, {"date": "2020-03-10", "close": 9.62, "volume": 89632.0}, {"date": "2020-03-11", "close": 9.2, "volume": 237342.0}, {"date": "2020-03-12", "close": 8.65, "volume": 242264.0}, {"date": "2020-03-13", "close": 9.03, "volume": 204327.0}, {"date": "2020-03-16", "close": 7.72, "volume": 166483.0}, {"date": "2020-03-17", "close": 7.53, "volume": 281608.0}, {"date": "2020-03-18", "close": 6.55, "volume": 362760.0}, {"date": "2020-03-19", "close": 7.44, "volume": 194579.0}, {"date": "2020-03-20", "close": 6.89, "volume": 267009.0}, {"date": "2020-03-23", "close": 7.31, "volume": 215577.0}, {"date": "2020-03-24", "close": 8.17, "volume": 230510.0}, {"date": "2020-03-25", "close": 8.24, "volume": 193022.0}, {"date": "2020-03-26", "close": 9.51, "volume": 246187.0}, {"date": "2020-03-27", "close": 9.21, "volume": 107804.0}, {"date": "2020-03-30", "close": 9.56, "volume": 236901.0}, {"date": "2020-03-31", "close": 9.45, "volume": 287240.0}, {"date": "2020-04-01", "close": 8.72, "volume": 89314.0}, {"date": "2020-04-02", "close": 8.82, "volume": 70517.0}, {"date": "2020-04-03", "close": 8.76, "volume": 99652.0}, {"date": "2020-04-06", "close": 9.39, "volume": 125994.0}, {"date": "2020-04-07", "close": 9.8, "volume": 356019.0}, {"date": "2020-04-08", "close": 9.76, "volume": 160569.0}, {"date": "2020-04-09", "close": 9.76, "volume": 263421.0}, {"date": "2020-04-13", "close": 9.63, "volume": 78962.0}, {"date": "2020-04-14", "close": 9.88, "volume": 119221.0}, {"date": "2020-04-15", "close": 9.39, "volume": 98880.0}, {"date": "2020-04-16", "close": 10.42, "volume": 496378.0}, {"date": "2020-04-17", "close": 10.64, "volume": 156800.0}, {"date": "2020-04-20", "close": 10.47, "volume": 287025.0}, {"date": "2020-04-21", "close": 10.11, "volume": 111433.0}, {"date": "2020-04-22", "close": 10.54, "volume": 197704.0}, {"date": "2020-04-23", "close": 10.54, "volume": 78877.0}, {"date": "2020-04-24", "close": 11.16, "volume": 138890.0}, {"date": "2020-04-27", "close": 11.08, "volume": 202658.0}, {"date": "2020-04-28", "close": 10.85, "volume": 70672.0}, {"date": "2020-04-29", "close": 11.55, "volume": 100592.0}, {"date": "2020-04-30", "close": 11.13, "volume": 86117.0}, {"date": "2020-05-01", "close": 10.79, "volume": 121138.0}, {"date": "2020-05-04", "close": 10.98, "volume": 105755.0}, {"date": "2020-05-05", "close": 11.15, "volume": 86407.0}, {"date": "2020-05-06", "close": 11.29, "volume": 86643.0}, {"date": "2020-05-07", "close": 11.83, "volume": 330025.0}, {"date": "2020-05-08", "close": 11.88, "volume": 106130.0}, {"date": "2020-05-11", "close": 12.1, "volume": 250988.0}, {"date": "2020-05-12", "close": 11.75, "volume": 396691.0}, {"date": "2020-05-13", "close": 10.95, "volume": 258369.0}, {"date": "2020-05-14", "close": 10.46, "volume": 338344.0}, {"date": "2020-05-15", "close": 10.52, "volume": 241080.0}, {"date": "2020-05-18", "close": 10.69, "volume": 227478.0}, {"date": "2020-05-19", "close": 10.54, "volume": 172413.0}, {"date": "2020-05-20", "close": 12.02, "volume": 991802.0}, {"date": "2020-05-21", "close": 11.66, "volume": 208375.0}, {"date": "2020-05-22", "close": 11.69, "volume": 135145.0}, {"date": "2020-05-26", "close": 11.32, "volume": 240677.0}, {"date": "2020-05-27", "close": 10.55, "volume": 297920.0}, {"date": "2020-05-28", "close": 10.49, "volume": 254662.0}, {"date": "2020-05-29", "close": 10.67, "volume": 103502.0}, {"date": "2020-06-01", "close": 10.6, "volume": 206995.0}, {"date": "2020-06-02", "close": 10.2, "volume": 724782.0}, {"date": "2020-06-03", "close": 10.7, "volume": 781640.0}, {"date": "2020-06-04", "close": 10.665, "volume": 302226.0}, {"date": "2020-06-05", "close": 10.88, "volume": 226945.0}, {"date": "2020-06-08", "close": 10.89, "volume": 139179.0}, {"date": "2020-06-09", "close": 10.76, "volume": 181956.0}, {"date": "2020-06-10", "close": 10.64, "volume": 93596.0}, {"date": "2020-06-11", "close": 10.03, "volume": 273501.0}, {"date": "2020-06-12", "close": 10.16, "volume": 148463.0}, {"date": "2020-06-15", "close": 10.24, "volume": 126198.0}, {"date": "2020-06-16", "close": 10.46, "volume": 146281.0}, {"date": "2020-06-17", "close": 10.54, "volume": 246133.0}, {"date": "2020-06-18", "close": 10.63, "volume": 260940.0}, {"date": "2020-06-19", "close": 10.53, "volume": 104526.0}, {"date": "2020-06-22", "close": 10.945, "volume": 133334.0}, {"date": "2020-06-23", "close": 10.88, "volume": 147034.0}, {"date": "2020-06-24", "close": 10.43, "volume": 162211.0}, {"date": "2020-06-25", "close": 10.72, "volume": 118755.0}, {"date": "2020-06-26", "close": 10.55, "volume": 87787.0}, {"date": "2020-06-29", "close": 10.25, "volume": 170176.0}, {"date": "2020-06-30", "close": 10.47, "volume": 82257.0}, {"date": "2020-07-01", "close": 10.32, "volume": 101715.0}, {"date": "2020-07-02", "close": 10.42, "volume": 177274.0}, {"date": "2020-07-06", "close": 10.62, "volume": 163814.0}, {"date": "2020-07-07", "close": 10.37, "volume": 78549.0}, {"date": "2020-07-08", "close": 10.235, "volume": 152620.0}, {"date": "2020-07-09", "close": 10.53, "volume": 126207.0}, {"date": "2020-07-10", "close": 10.395, "volume": 84634.0}, {"date": "2020-07-13", "close": 10.4, "volume": 135633.0}, {"date": "2020-07-14", "close": 10.68, "volume": 86893.0}, {"date": "2020-07-15", "close": 10.86, "volume": 99919.0}, {"date": "2020-07-16", "close": 10.78, "volume": 66650.0}, {"date": "2020-07-17", "close": 11.03, "volume": 59430.0}, {"date": "2020-07-20", "close": 11.72, "volume": 145220.0}, {"date": "2020-07-21", "close": 11.65, "volume": 110857.0}, {"date": "2020-07-22", "close": 11.59, "volume": 98107.0}, {"date": "2020-07-23", "close": 11.75, "volume": 156242.0}, {"date": "2020-07-24", "close": 11.67, "volume": 107913.0}, {"date": "2020-07-27", "close": 11.65, "volume": 124455.0}, {"date": "2020-07-28", "close": 11.65, "volume": 115760.0}, {"date": "2020-07-29", "close": 11.72, "volume": 126883.0}, {"date": "2020-07-30", "close": 11.82, "volume": 71475.0}, {"date": "2020-07-31", "close": 12.14, "volume": 133353.0}, {"date": "2020-08-03", "close": 12.45, "volume": 210810.0}, {"date": "2020-08-04", "close": 12.25, "volume": 747472.0}, {"date": "2020-08-05", "close": 11.66, "volume": 188725.0}, {"date": "2020-08-06", "close": 11.47, "volume": 133670.0}, {"date": "2020-08-07", "close": 11.55, "volume": 180361.0}, {"date": "2020-08-10", "close": 11.13, "volume": 291457.0}, {"date": "2020-08-11", "close": 11.29, "volume": 215078.0}, {"date": "2020-08-12", "close": 11.36, "volume": 136637.0}, {"date": "2020-08-13", "close": 11.71, "volume": 144735.0}, {"date": "2020-08-14", "close": 11.5, "volume": 71618.0}, {"date": "2020-08-17", "close": 12.13, "volume": 441377.0}, {"date": "2020-08-18", "close": 11.61, "volume": 190241.0}, {"date": "2020-08-19", "close": 11.15, "volume": 276647.0}, {"date": "2020-08-20", "close": 10.99, "volume": 260850.0}, {"date": "2020-08-21", "close": 10.96, "volume": 178334.0}, {"date": "2020-08-24", "close": 10.77, "volume": 153589.0}, {"date": "2020-08-25", "close": 10.84, "volume": 157929.0}, {"date": "2020-08-26", "close": 11.06, "volume": 134191.0}, {"date": "2020-08-27", "close": 10.67, "volume": 165584.0}, {"date": "2020-08-28", "close": 10.56, "volume": 125706.0}, {"date": "2020-08-31", "close": 10.52, "volume": 230385.0}, {"date": "2020-09-01", "close": 10.16, "volume": 248321.0}, {"date": "2020-09-02", "close": 9.91, "volume": 137064.0}, {"date": "2020-09-03", "close": 9.1, "volume": 367527.0}, {"date": "2020-09-04", "close": 9.18, "volume": 330707.0}, {"date": "2020-09-08", "close": 9.16, "volume": 107607.0}, {"date": "2020-09-09", "close": 9.52, "volume": 167240.0}, {"date": "2020-09-10", "close": 9.49, "volume": 166452.0}, {"date": "2020-09-11", "close": 9.47, "volume": 198521.0}, {"date": "2020-09-14", "close": 9.3, "volume": 841259.0}, {"date": "2020-09-15", "close": 9.1, "volume": 129418.0}, {"date": "2020-09-16", "close": 9.15, "volume": 207745.0}, {"date": "2020-09-17", "close": 9.41, "volume": 268931.0}, {"date": "2020-09-18", "close": 9.79, "volume": 830124.0}, {"date": "2020-09-21", "close": 9.51, "volume": 324947.0}, {"date": "2020-09-22", "close": 9.37, "volume": 99618.0}, {"date": "2020-09-23", "close": 8.76, "volume": 124602.0}, {"date": "2020-09-24", "close": 8.74, "volume": 552941.0}, {"date": "2020-09-25", "close": 8.68, "volume": 159446.0}, {"date": "2020-09-28", "close": 8.96, "volume": 108075.0}, {"date": "2020-09-29", "close": 9.25, "volume": 120953.0}, {"date": "2020-09-30", "close": 9.1, "volume": 138269.0}, {"date": "2020-10-01", "close": 9.16, "volume": 119401.0}, {"date": "2020-10-02", "close": 8.91, "volume": 177285.0}, {"date": "2020-10-05", "close": 9.49, "volume": 160857.0}, {"date": "2020-10-06", "close": 9.25, "volume": 192557.0}, {"date": "2020-10-07", "close": 9.41, "volume": 120986.0}, {"date": "2020-10-08", "close": 9.54, "volume": 94972.0}, {"date": "2020-10-09", "close": 9.84, "volume": 95887.0}, {"date": "2020-10-12", "close": 10.155, "volume": 157489.0}, {"date": "2020-10-13", "close": 10.19, "volume": 180626.0}, {"date": "2020-10-14", "close": 10.16, "volume": 98615.0}, {"date": "2020-10-15", "close": 10.2, "volume": 66351.0}, {"date": "2020-10-16", "close": 10.08, "volume": 91006.0}, {"date": "2020-10-19", "close": 10.1, "volume": 91046.0}, {"date": "2020-10-20", "close": 10.04, "volume": 66883.0}, {"date": "2020-10-21", "close": 10.23, "volume": 154163.0}, {"date": "2020-10-22", "close": 10.39, "volume": 85920.0}, {"date": "2020-10-23", "close": 10.18, "volume": 68684.0}, {"date": "2020-10-26", "close": 9.9, "volume": 122605.0}, {"date": "2020-10-27", "close": 9.735, "volume": 80099.0}, {"date": "2020-10-28", "close": 9.44, "volume": 92922.0}, {"date": "2020-10-29", "close": 9.37, "volume": 71277.0}, {"date": "2020-10-30", "close": 9.13, "volume": 85472.0}, {"date": "2020-11-02", "close": 9.56, "volume": 130294.0}, {"date": "2020-11-03", "close": 10.16, "volume": 184406.0}, {"date": "2020-11-04", "close": 10.15, "volume": 166488.0}, {"date": "2020-11-05", "close": 10.18, "volume": 136849.0}, {"date": "2020-11-06", "close": 10.06, "volume": 120094.0}, {"date": "2020-11-09", "close": 10.1, "volume": 163841.0}, {"date": "2020-11-10", "close": 10.12, "volume": 124286.0}, {"date": "2020-11-11", "close": 10.33, "volume": 81203.0}, {"date": "2020-11-12", "close": 10.41, "volume": 108276.0}, {"date": "2020-11-13", "close": 10.7, "volume": 90142.0}, {"date": "2020-11-16", "close": 10.73, "volume": 75752.0}, {"date": "2020-11-17", "close": 10.22, "volume": 212783.0}, {"date": "2020-11-18", "close": 10.03, "volume": 140590.0}, {"date": "2020-11-19", "close": 9.97, "volume": 90960.0}, {"date": "2020-11-20", "close": 9.89, "volume": 94969.0}, {"date": "2020-11-23", "close": 10.04, "volume": 177263.0}, {"date": "2020-11-24", "close": 10.0, "volume": 125778.0}, {"date": "2020-11-25", "close": 9.92, "volume": 131146.0}, {"date": "2020-11-27", "close": 9.92, "volume": 115141.0}, {"date": "2020-11-30", "close": 9.76, "volume": 115552.0}, {"date": "2020-12-01", "close": 9.86, "volume": 103341.0}, {"date": "2020-12-02", "close": 9.9, "volume": 150617.0}, {"date": "2020-12-03", "close": 9.96, "volume": 111389.0}, {"date": "2020-12-04", "close": 10.22, "volume": 121616.0}, {"date": "2020-12-07", "close": 10.14, "volume": 119342.0}, {"date": "2020-12-08", "close": 10.33, "volume": 208642.0}, {"date": "2020-12-09", "close": 10.09, "volume": 146791.0}, {"date": "2020-12-10", "close": 10.03, "volume": 94063.0}, {"date": "2020-12-11", "close": 10.07, "volume": 118681.0}, {"date": "2020-12-14", "close": 10.68, "volume": 491564.0}, {"date": "2020-12-15", "close": 10.51, "volume": 213520.0}, {"date": "2020-12-16", "close": 10.65, "volume": 151267.0}, {"date": "2020-12-17", "close": 10.59, "volume": 494371.0}, {"date": "2020-12-18", "close": 11.71, "volume": 1060122.0}, {"date": "2020-12-21", "close": 11.07, "volume": 201881.0}, {"date": "2020-12-22", "close": 11.24, "volume": 238898.0}, {"date": "2020-12-23", "close": 11.23, "volume": 73460.0}, {"date": "2020-12-24", "close": 11.21, "volume": 49095.0}, {"date": "2020-12-28", "close": 10.85, "volume": 85784.0}, {"date": "2020-12-29", "close": 10.53, "volume": 266463.0}, {"date": "2020-12-30", "close": 10.51, "volume": 135871.0}, {"date": "2020-12-31", "close": 10.52, "volume": 193925.0}, {"date": "2021-01-04", "close": 10.38, "volume": 200863.0}, {"date": "2021-01-05", "close": 10.5, "volume": 199688.0}, {"date": "2021-01-06", "close": 10.7, "volume": 274808.0}, {"date": "2021-01-07", "close": 12.79, "volume": 833194.0}, {"date": "2021-01-08", "close": 14.39, "volume": 1335664.0}, {"date": "2021-01-11", "close": 13.65, "volume": 1233550.0}, {"date": "2021-01-12", "close": 14.3, "volume": 710519.0}, {"date": "2021-01-13", "close": 14.39, "volume": 858230.0}, {"date": "2021-01-14", "close": 14.8, "volume": 609822.0}, {"date": "2021-01-15", "close": 13.55, "volume": 1727534.0}, {"date": "2021-01-19", "close": 14.19, "volume": 742904.0}, {"date": "2021-01-20", "close": 15.0, "volume": 474895.0}, {"date": "2021-01-21", "close": 14.33, "volume": 496426.0}, {"date": "2021-01-22", "close": 14.57, "volume": 286182.0}, {"date": "2021-01-25", "close": 13.8, "volume": 244367.0}, {"date": "2021-01-26", "close": 13.63, "volume": 359075.0}, {"date": "2021-01-27", "close": 13.04, "volume": 365822.0}, {"date": "2021-01-28", "close": 12.96, "volume": 278001.0}, {"date": "2021-01-29", "close": 12.91, "volume": 328452.0}, {"date": "2021-02-01", "close": 12.92, "volume": 424633.0}, {"date": "2021-02-02", "close": 13.63, "volume": 407231.0}, {"date": "2021-02-03", "close": 13.34, "volume": 207915.0}, {"date": "2021-02-04", "close": 13.46, "volume": 234032.0}, {"date": "2021-02-05", "close": 13.8, "volume": 340581.0}, {"date": "2021-02-08", "close": 14.65, "volume": 355707.0}, {"date": "2021-02-09", "close": 17.08, "volume": 1687508.0}, {"date": "2021-02-10", "close": 15.79, "volume": 551362.0}, {"date": "2021-02-11", "close": 15.31, "volume": 403311.0}, {"date": "2021-02-12", "close": 15.0, "volume": 409119.0}, {"date": "2021-02-16", "close": 16.02, "volume": 397214.0}, {"date": "2021-02-17", "close": 15.77, "volume": 236835.0}, {"date": "2021-02-18", "close": 15.5, "volume": 129212.0}, {"date": "2021-02-19", "close": 15.88, "volume": 152381.0}, {"date": "2021-02-22", "close": 15.39, "volume": 470054.0}, {"date": "2021-02-23", "close": 14.91, "volume": 237535.0}, {"date": "2021-02-24", "close": 15.16, "volume": 112567.0}, {"date": "2021-02-25", "close": 14.64, "volume": 185907.0}, {"date": "2021-02-26", "close": 14.55, "volume": 268160.0}, {"date": "2021-03-01", "close": 15.91, "volume": 245599.0}, {"date": "2021-03-02", "close": 15.68, "volume": 329291.0}, {"date": "2021-03-03", "close": 15.28, "volume": 159906.0}, {"date": "2021-03-04", "close": 14.32, "volume": 220970.0}, {"date": "2021-03-05", "close": 14.3, "volume": 180267.0}, {"date": "2021-03-08", "close": 13.83, "volume": 171700.0}, {"date": "2021-03-09", "close": 14.75, "volume": 663679.0}, {"date": "2021-03-10", "close": 15.39, "volume": 215512.0}, {"date": "2021-03-11", "close": 15.91, "volume": 500434.0}, {"date": "2021-03-12", "close": 15.93, "volume": 133934.0}, {"date": "2021-03-15", "close": 16.41, "volume": 260236.0}, {"date": "2021-03-16", "close": 16.08, "volume": 121242.0}, {"date": "2021-03-17", "close": 16.03, "volume": 111376.0}, {"date": "2021-03-18", "close": 15.29, "volume": 89763.0}, {"date": "2021-03-19", "close": 15.21, "volume": 215462.0}, {"date": "2021-03-22", "close": 15.46, "volume": 135337.0}, {"date": "2021-03-23", "close": 15.0, "volume": 196084.0}, {"date": "2021-03-24", "close": 15.0, "volume": 175085.0}, {"date": "2021-03-25", "close": 14.62, "volume": 156086.0}, {"date": "2021-03-26", "close": 15.22, "volume": 142860.0}, {"date": "2021-03-29", "close": 15.38, "volume": 161938.0}, {"date": "2021-03-30", "close": 15.5, "volume": 164474.0}, {"date": "2021-03-31", "close": 15.97, "volume": 151829.0}, {"date": "2021-04-01", "close": 16.58, "volume": 162077.0}, {"date": "2021-04-05", "close": 17.08, "volume": 243164.0}, {"date": "2021-04-06", "close": 18.29, "volume": 429921.0}, {"date": "2021-04-07", "close": 19.33, "volume": 561369.0}, {"date": "2021-04-08", "close": 19.36, "volume": 814564.0}, {"date": "2021-04-09", "close": 19.0, "volume": 272807.0}, {"date": "2021-04-12", "close": 17.83, "volume": 656079.0}, {"date": "2021-04-13", "close": 17.74, "volume": 324886.0}, {"date": "2021-04-14", "close": 17.36, "volume": 253593.0}, {"date": "2021-04-15", "close": 16.925, "volume": 382384.0}, {"date": "2021-04-16", "close": 17.75, "volume": 459136.0}, {"date": "2021-04-19", "close": 17.58, "volume": 218161.0}, {"date": "2021-04-20", "close": 17.4, "volume": 198934.0}, {"date": "2021-04-21", "close": 17.91, "volume": 111827.0}, {"date": "2021-04-22", "close": 17.82, "volume": 180580.0}, {"date": "2021-04-23", "close": 18.13, "volume": 69014.0}, {"date": "2021-04-26", "close": 18.62, "volume": 164659.0}, {"date": "2021-04-27", "close": 18.47, "volume": 269134.0}, {"date": "2021-04-28", "close": 18.34, "volume": 125148.0}, {"date": "2021-04-29", "close": 18.51, "volume": 114440.0}, {"date": "2021-04-30", "close": 18.43, "volume": 66580.0}, {"date": "2021-05-03", "close": 18.09, "volume": 97338.0}, {"date": "2021-05-04", "close": 17.97, "volume": 96492.0}, {"date": "2021-05-05", "close": 18.1, "volume": 87937.0}, {"date": "2021-05-06", "close": 17.92, "volume": 194331.0}, {"date": "2021-05-07", "close": 18.11, "volume": 204251.0}, {"date": "2021-05-10", "close": 18.0, "volume": 294239.0}, {"date": "2021-05-11", "close": 17.42, "volume": 467813.0}, {"date": "2021-05-12", "close": 16.05, "volume": 382378.0}, {"date": "2021-05-13", "close": 16.25, "volume": 196615.0}, {"date": "2021-05-14", "close": 17.08, "volume": 206375.0}, {"date": "2021-05-17", "close": 16.775, "volume": 181289.0}, {"date": "2021-05-18", "close": 17.09, "volume": 98010.0}, {"date": "2021-05-19", "close": 17.26, "volume": 79079.0}, {"date": "2021-05-20", "close": 17.85, "volume": 152973.0}, {"date": "2021-05-21", "close": 18.18, "volume": 86078.0}, {"date": "2021-05-24", "close": 18.55, "volume": 128417.0}, {"date": "2021-05-25", "close": 18.52, "volume": 140137.0}, {"date": "2021-05-26", "close": 18.8, "volume": 153185.0}, {"date": "2021-05-27", "close": 19.15, "volume": 101254.0}, {"date": "2021-05-28", "close": 19.28, "volume": 204224.0}, {"date": "2021-06-01", "close": 18.88, "volume": 182529.0}, {"date": "2021-06-02", "close": 18.6, "volume": 236179.0}, {"date": "2021-06-03", "close": 18.46, "volume": 123662.0}, {"date": "2021-06-04", "close": 18.81, "volume": 65548.0}, {"date": "2021-06-07", "close": 19.07, "volume": 318532.0}, {"date": "2021-06-08", "close": 19.27, "volume": 299608.0}, {"date": "2021-06-09", "close": 18.96, "volume": 203574.0}, {"date": "2021-06-10", "close": 19.37, "volume": 160847.0}, {"date": "2021-06-11", "close": 19.38, "volume": 93994.0}, {"date": "2021-06-14", "close": 20.47, "volume": 531177.0}, {"date": "2021-06-15", "close": 19.31, "volume": 244573.0}, {"date": "2021-06-16", "close": 19.57, "volume": 102536.0}, {"date": "2021-06-17", "close": 19.65, "volume": 286945.0}, {"date": "2021-06-18", "close": 20.22, "volume": 831393.0}, {"date": "2021-06-21", "close": 19.24, "volume": 216681.0}, {"date": "2021-06-22", "close": 19.17, "volume": 119739.0}, {"date": "2021-06-23", "close": 19.13, "volume": 117942.0}, {"date": "2021-06-24", "close": 18.97, "volume": 94987.0}, {"date": "2021-06-25", "close": 19.16, "volume": 62844.0}, {"date": "2021-06-28", "close": 19.8, "volume": 164912.0}, {"date": "2021-06-29", "close": 19.75, "volume": 178922.0}, {"date": "2021-06-30", "close": 19.83, "volume": 144311.0}, {"date": "2021-07-01", "close": 19.52, "volume": 108151.0}, {"date": "2021-07-02", "close": 19.65, "volume": 105927.0}, {"date": "2021-07-06", "close": 20.02, "volume": 121386.0}, {"date": "2021-07-07", "close": 19.79, "volume": 131177.0}, {"date": "2021-07-08", "close": 19.05, "volume": 119549.0}, {"date": "2021-07-09", "close": 19.33, "volume": 72913.0}, {"date": "2021-07-12", "close": 19.43, "volume": 127878.0}, {"date": "2021-07-13", "close": 18.83, "volume": 75924.0}, {"date": "2021-07-14", "close": 18.55, "volume": 287406.0}, {"date": "2021-07-15", "close": 18.4, "volume": 192481.0}, {"date": "2021-07-16", "close": 18.03, "volume": 321102.0}, {"date": "2021-07-19", "close": 17.55, "volume": 129617.0}, {"date": "2021-07-20", "close": 17.69, "volume": 102062.0}, {"date": "2021-07-21", "close": 18.0, "volume": 133204.0}, {"date": "2021-07-22", "close": 17.94, "volume": 112706.0}, {"date": "2021-07-23", "close": 17.42, "volume": 167621.0}, {"date": "2021-07-26", "close": 17.47, "volume": 102345.0}, {"date": "2021-07-27", "close": 17.35, "volume": 92506.0}, {"date": "2021-07-28", "close": 18.11, "volume": 85050.0}, {"date": "2021-07-29", "close": 18.67, "volume": 88512.0}, {"date": "2021-07-30", "close": 18.9, "volume": 69841.0}, {"date": "2021-08-02", "close": 18.83, "volume": 73876.0}, {"date": "2021-08-03", "close": 18.41, "volume": 60705.0}, {"date": "2021-08-04", "close": 18.34, "volume": 109360.0}, {"date": "2021-08-05", "close": 18.35, "volume": 241279.0}, {"date": "2021-08-06", "close": 18.43, "volume": 74746.0}, {"date": "2021-08-09", "close": 18.71, "volume": 104234.0}, {"date": "2021-08-10", "close": 17.33, "volume": 269077.0}, {"date": "2021-08-11", "close": 16.89, "volume": 159755.0}, {"date": "2021-08-12", "close": 16.48, "volume": 129937.0}, {"date": "2021-08-13", "close": 16.27, "volume": 80571.0}, {"date": "2021-08-16", "close": 16.17, "volume": 98906.0}, {"date": "2021-08-17", "close": 15.68, "volume": 214613.0}, {"date": "2021-08-18", "close": 15.66, "volume": 69583.0}, {"date": "2021-08-19", "close": 15.52, "volume": 202335.0}, {"date": "2021-08-20", "close": 15.87, "volume": 176183.0}, {"date": "2021-08-23", "close": 15.82, "volume": 100367.0}, {"date": "2021-08-24", "close": 16.47, "volume": 82745.0}, {"date": "2021-08-25", "close": 16.61, "volume": 63391.0}, {"date": "2021-08-26", "close": 16.4, "volume": 54687.0}, {"date": "2021-08-27", "close": 16.53, "volume": 192342.0}, {"date": "2021-08-30", "close": 16.69, "volume": 165584.0}, {"date": "2021-08-31", "close": 16.62, "volume": 165599.0}, {"date": "2021-09-01", "close": 16.38, "volume": 81431.0}, {"date": "2021-09-02", "close": 15.78, "volume": 103313.0}, {"date": "2021-09-03", "close": 16.16, "volume": 126641.0}, {"date": "2021-09-07", "close": 15.58, "volume": 75916.0}, {"date": "2021-09-08", "close": 15.68, "volume": 88542.0}, {"date": "2021-09-09", "close": 15.35, "volume": 73972.0}, {"date": "2021-09-10", "close": 15.01, "volume": 94039.0}, {"date": "2021-09-13", "close": 15.42, "volume": 232133.0}, {"date": "2021-09-14", "close": 15.47, "volume": 163613.0}, {"date": "2021-09-15", "close": 15.36, "volume": 68878.0}, {"date": "2021-09-16", "close": 15.21, "volume": 163823.0}, {"date": "2021-09-17", "close": 15.1, "volume": 546946.0}, {"date": "2021-09-20", "close": 14.48, "volume": 92928.0}, {"date": "2021-09-21", "close": 14.86, "volume": 94491.0}, {"date": "2021-09-22", "close": 15.23, "volume": 68168.0}, {"date": "2021-09-23", "close": 15.73, "volume": 96573.0}, {"date": "2021-09-24", "close": 15.4, "volume": 111460.0}, {"date": "2021-09-27", "close": 15.32, "volume": 90351.0}, {"date": "2021-09-28", "close": 14.87, "volume": 94778.0}, {"date": "2021-09-29", "close": 14.75, "volume": 133214.0}, {"date": "2021-09-30", "close": 14.86, "volume": 86392.0}, {"date": "2021-10-01", "close": 15.1, "volume": 57354.0}, {"date": "2021-10-04", "close": 15.12, "volume": 134394.0}, {"date": "2021-10-05", "close": 14.94, "volume": 145981.0}, {"date": "2021-10-06", "close": 15.5, "volume": 177017.0}, {"date": "2021-10-07", "close": 15.68, "volume": 94178.0}, {"date": "2021-10-08", "close": 16.01, "volume": 63321.0}, {"date": "2021-10-11", "close": 15.13, "volume": 296726.0}, {"date": "2021-10-12", "close": 14.68, "volume": 190052.0}, {"date": "2021-10-13", "close": 14.32, "volume": 175532.0}, {"date": "2021-10-14", "close": 14.3, "volume": 179442.0}, {"date": "2021-10-15", "close": 14.99, "volume": 217044.0}, {"date": "2021-10-18", "close": 14.54, "volume": 193928.0}, {"date": "2021-10-19", "close": 14.9, "volume": 55611.0}, {"date": "2021-10-20", "close": 15.04, "volume": 62594.0}, {"date": "2021-10-21", "close": 15.03, "volume": 130185.0}, {"date": "2021-10-22", "close": 14.72, "volume": 49272.0}, {"date": "2021-10-25", "close": 14.95, "volume": 41693.0}, {"date": "2021-10-26", "close": 14.67, "volume": 108196.0}, {"date": "2021-10-27", "close": 14.47, "volume": 48793.0}, {"date": "2021-10-28", "close": 14.72, "volume": 37076.0}, {"date": "2021-10-29", "close": 14.85, "volume": 47133.0}, {"date": "2021-11-01", "close": 15.0, "volume": 68665.0}, {"date": "2021-11-02", "close": 15.1, "volume": 96103.0}, {"date": "2021-11-03", "close": 15.28, "volume": 68255.0}, {"date": "2021-11-04", "close": 14.95, "volume": 161084.0}, {"date": "2021-11-05", "close": 15.42, "volume": 95868.0}, {"date": "2021-11-08", "close": 15.78, "volume": 162966.0}, {"date": "2021-11-09", "close": 13.02, "volume": 1086692.0}, {"date": "2021-11-10", "close": 12.81, "volume": 227258.0}, {"date": "2021-11-11", "close": 11.91, "volume": 1390064.0}, {"date": "2021-11-12", "close": 12.32, "volume": 372854.0}, {"date": "2021-11-15", "close": 11.84, "volume": 202975.0}, {"date": "2021-11-16", "close": 12.0, "volume": 182798.0}, {"date": "2021-11-17", "close": 11.76, "volume": 118054.0}, {"date": "2021-11-18", "close": 12.05, "volume": 246981.0}, {"date": "2021-11-19", "close": 11.98, "volume": 131504.0}, {"date": "2021-11-22", "close": 11.87, "volume": 194900.0}, {"date": "2021-11-23", "close": 11.55, "volume": 183168.0}, {"date": "2021-11-24", "close": 11.72, "volume": 113784.0}, {"date": "2021-11-26", "close": 11.47, "volume": 109260.0}, {"date": "2021-11-29", "close": 11.4, "volume": 277156.0}, {"date": "2021-11-30", "close": 11.47, "volume": 215400.0}, {"date": "2021-12-01", "close": 11.01, "volume": 147456.0}, {"date": "2021-12-02", "close": 11.02, "volume": 114637.0}, {"date": "2021-12-03", "close": 10.62, "volume": 97927.0}, {"date": "2021-12-06", "close": 10.75, "volume": 149176.0}, {"date": "2021-12-07", "close": 11.11, "volume": 161486.0}, {"date": "2021-12-08", "close": 12.12, "volume": 225281.0}, {"date": "2021-12-09", "close": 11.68, "volume": 123562.0}, {"date": "2021-12-10", "close": 11.66, "volume": 205485.0}, {"date": "2021-12-13", "close": 11.91, "volume": 246664.0}, {"date": "2021-12-14", "close": 11.67, "volume": 158108.0}, {"date": "2021-12-15", "close": 12.19, "volume": 175517.0}, {"date": "2021-12-16", "close": 11.25, "volume": 513521.0}, {"date": "2021-12-17", "close": 11.58, "volume": 2007843.0}, {"date": "2021-12-20", "close": 11.18, "volume": 300471.0}, {"date": "2021-12-21", "close": 11.69, "volume": 173526.0}, {"date": "2021-12-22", "close": 11.86, "volume": 134061.0}, {"date": "2021-12-23", "close": 12.14, "volume": 98047.0}, {"date": "2021-12-27", "close": 12.52, "volume": 161469.0}, {"date": "2021-12-28", "close": 11.86, "volume": 257591.0}, {"date": "2021-12-29", "close": 11.83, "volume": 70418.0}, {"date": "2021-12-30", "close": 11.95, "volume": 81626.0}, {"date": "2021-12-31", "close": 11.88, "volume": 66008.0}, {"date": "2022-01-03", "close": 12.44, "volume": 163976.0}, {"date": "2022-01-04", "close": 12.29, "volume": 106160.0}, {"date": "2022-01-05", "close": 12.11, "volume": 147344.0}, {"date": "2022-01-06", "close": 12.22, "volume": 88724.0}, {"date": "2022-01-07", "close": 12.21, "volume": 94105.0}, {"date": "2022-01-10", "close": 11.96, "volume": 233444.0}, {"date": "2022-01-11", "close": 12.25, "volume": 191354.0}, {"date": "2022-01-12", "close": 12.08, "volume": 170354.0}, {"date": "2022-01-13", "close": 11.84, "volume": 102213.0}, {"date": "2022-01-14", "close": 11.34, "volume": 253096.0}, {"date": "2022-01-18", "close": 10.3, "volume": 206042.0}, {"date": "2022-01-19", "close": 10.13, "volume": 184016.0}, {"date": "2022-01-20", "close": 10.22, "volume": 317917.0}, {"date": "2022-01-21", "close": 9.86, "volume": 311101.0}, {"date": "2022-01-24", "close": 9.39, "volume": 423887.0}, {"date": "2022-01-25", "close": 8.98, "volume": 292226.0}, {"date": "2022-01-26", "close": 8.83, "volume": 172765.0}, {"date": "2022-01-27", "close": 8.72, "volume": 172244.0}, {"date": "2022-01-28", "close": 8.89, "volume": 251741.0}, {"date": "2022-01-31", "close": 9.6, "volume": 365041.0}, {"date": "2022-02-01", "close": 9.66, "volume": 316529.0}, {"date": "2022-02-02", "close": 9.06, "volume": 351907.0}, {"date": "2022-02-03", "close": 8.58, "volume": 403859.0}, {"date": "2022-02-04", "close": 8.76, "volume": 211345.0}, {"date": "2022-02-07", "close": 8.55, "volume": 274223.0}, {"date": "2022-02-08", "close": 9.34, "volume": 1092645.0}, {"date": "2022-02-09", "close": 10.2, "volume": 608685.0}, {"date": "2022-02-10", "close": 10.4, "volume": 526493.0}, {"date": "2022-02-11", "close": 10.3, "volume": 332736.0}, {"date": "2022-02-14", "close": 9.76, "volume": 564703.0}, {"date": "2022-02-15", "close": 8.23, "volume": 1302722.0}, {"date": "2022-02-16", "close": 8.08, "volume": 387061.0}, {"date": "2022-02-17", "close": 7.88, "volume": 694689.0}, {"date": "2022-02-18", "close": 7.95, "volume": 330956.0}, {"date": "2022-02-22", "close": 7.91, "volume": 494474.0}, {"date": "2022-02-23", "close": 7.62, "volume": 380056.0}, {"date": "2022-02-24", "close": 7.78, "volume": 412394.0}, {"date": "2022-02-25", "close": 8.23, "volume": 611984.0}, {"date": "2022-02-28", "close": 8.16, "volume": 424894.0}, {"date": "2022-03-01", "close": 7.83, "volume": 221499.0}, {"date": "2022-03-02", "close": 7.95, "volume": 220047.0}, {"date": "2022-03-03", "close": 8.22, "volume": 320787.0}, {"date": "2022-03-04", "close": 7.65, "volume": 309625.0}, {"date": "2022-03-07", "close": 7.45, "volume": 324816.0}, {"date": "2022-03-08", "close": 7.26, "volume": 529152.0}, {"date": "2022-03-09", "close": 7.77, "volume": 149904.0}, {"date": "2022-03-10", "close": 7.82, "volume": 210808.0}, {"date": "2022-03-11", "close": 7.59, "volume": 229806.0}, {"date": "2022-03-14", "close": 7.72, "volume": 182215.0}, {"date": "2022-03-15", "close": 7.86, "volume": 187188.0}, {"date": "2022-03-16", "close": 7.86, "volume": 284599.0}, {"date": "2022-03-17", "close": 7.98, "volume": 673511.0}, {"date": "2022-03-18", "close": 7.76, "volume": 2883307.0}, {"date": "2022-03-21", "close": 8.36, "volume": 424899.0}, {"date": "2022-03-22", "close": 8.28, "volume": 170953.0}, {"date": "2022-03-23", "close": 8.2, "volume": 181997.0}, {"date": "2022-03-24", "close": 8.23, "volume": 186805.0}, {"date": "2022-03-25", "close": 8.09, "volume": 117993.0}, {"date": "2022-03-28", "close": 8.12, "volume": 97319.0}, {"date": "2022-03-29", "close": 8.43, "volume": 157372.0}, {"date": "2022-03-30", "close": 8.49, "volume": 140444.0}, {"date": "2022-03-31", "close": 8.1, "volume": 339084.0}, {"date": "2022-04-01", "close": 8.34, "volume": 89225.0}, {"date": "2022-04-04", "close": 8.6, "volume": 103752.0}, {"date": "2022-04-05", "close": 8.31, "volume": 126677.0}, {"date": "2022-04-06", "close": 7.9, "volume": 135100.0}, {"date": "2022-04-07", "close": 8.0, "volume": 348059.0}, {"date": "2022-04-08", "close": 7.11, "volume": 2641947.0}, {"date": "2022-04-11", "close": 6.82, "volume": 1266391.0}, {"date": "2022-04-12", "close": 6.46, "volume": 810393.0}, {"date": "2022-04-13", "close": 7.12, "volume": 897558.0}, {"date": "2022-04-14", "close": 7.06, "volume": 2275572.0}, {"date": "2022-04-18", "close": 6.58, "volume": 304324.0}, {"date": "2022-04-19", "close": 6.52, "volume": 252747.0}, {"date": "2022-04-20", "close": 6.2, "volume": 353138.0}, {"date": "2022-04-21", "close": 6.3, "volume": 381498.0}, {"date": "2022-04-22", "close": 6.16, "volume": 232477.0}, {"date": "2022-04-25", "close": 6.32, "volume": 145891.0}, {"date": "2022-04-26", "close": 6.07, "volume": 181608.0}, {"date": "2022-04-27", "close": 5.86, "volume": 168388.0}, {"date": "2022-04-28", "close": 5.96, "volume": 98860.0}, {"date": "2022-04-29", "close": 5.69, "volume": 124950.0}, {"date": "2022-05-02", "close": 5.85, "volume": 125158.0}, {"date": "2022-05-03", "close": 5.96, "volume": 110262.0}, {"date": "2022-05-04", "close": 6.09, "volume": 71670.0}, {"date": "2022-05-05", "close": 5.79, "volume": 143867.0}, {"date": "2022-05-06", "close": 5.55, "volume": 270709.0}, {"date": "2022-05-09", "close": 5.0, "volume": 210090.0}, {"date": "2022-05-10", "close": 4.96, "volume": 228279.0}, {"date": "2022-05-11", "close": 4.79, "volume": 259274.0}, {"date": "2022-05-12", "close": 5.1, "volume": 285425.0}, {"date": "2022-05-13", "close": 5.27, "volume": 285038.0}, {"date": "2022-05-16", "close": 5.33, "volume": 252526.0}, {"date": "2022-05-17", "close": 5.1, "volume": 933429.0}, {"date": "2022-05-18", "close": 5.67, "volume": 451855.0}, {"date": "2022-05-19", "close": 5.85, "volume": 298745.0}, {"date": "2022-05-20", "close": 5.58, "volume": 92303.0}, {"date": "2022-05-23", "close": 5.36, "volume": 142338.0}, {"date": "2022-05-24", "close": 5.3, "volume": 103526.0}, {"date": "2022-05-25", "close": 5.23, "volume": 88360.0}, {"date": "2022-05-26", "close": 5.27, "volume": 55286.0}, {"date": "2022-05-27", "close": 5.36, "volume": 91752.0}, {"date": "2022-05-31", "close": 5.24, "volume": 282828.0}, {"date": "2022-06-01", "close": 5.35, "volume": 74570.0}, {"date": "2022-06-02", "close": 5.77, "volume": 74140.0}, {"date": "2022-06-03", "close": 5.39, "volume": 238548.0}, {"date": "2022-06-06", "close": 5.37, "volume": 152609.0}, {"date": "2022-06-07", "close": 5.37, "volume": 94964.0}, {"date": "2022-06-08", "close": 5.46, "volume": 60352.0}, {"date": "2022-06-09", "close": 5.4, "volume": 62152.0}, {"date": "2022-06-10", "close": 5.21, "volume": 117005.0}, {"date": "2022-06-13", "close": 5.15, "volume": 195694.0}, {"date": "2022-06-14", "close": 5.18, "volume": 105742.0}, {"date": "2022-06-15", "close": 5.45, "volume": 99132.0}, {"date": "2022-06-16", "close": 5.06, "volume": 202491.0}, {"date": "2022-06-17", "close": 5.18, "volume": 1004495.0}, {"date": "2022-06-21", "close": 5.13, "volume": 81331.0}, {"date": "2022-06-22", "close": 5.06, "volume": 62960.0}, {"date": "2022-06-23", "close": 5.08, "volume": 50898.0}, {"date": "2022-06-24", "close": 5.34, "volume": 49090.0}, {"date": "2022-06-27", "close": 5.21, "volume": 32132.0}, {"date": "2022-06-28", "close": 5.04, "volume": 45705.0}, {"date": "2022-06-29", "close": 4.96, "volume": 46631.0}, {"date": "2022-06-30", "close": 4.89, "volume": 61105.0}, {"date": "2022-07-01", "close": 4.95, "volume": 34816.0}, {"date": "2022-07-05", "close": 5.08, "volume": 78835.0}, {"date": "2022-07-06", "close": 5.0, "volume": 55707.0}, {"date": "2022-07-07", "close": 5.09, "volume": 54704.0}, {"date": "2022-07-08", "close": 5.06, "volume": 23457.0}, {"date": "2022-07-11", "close": 5.0, "volume": 34461.0}, {"date": "2022-07-12", "close": 5.0, "volume": 38506.0}, {"date": "2022-07-13", "close": 4.88, "volume": 33584.0}, {"date": "2022-07-14", "close": 4.9, "volume": 53974.0}, {"date": "2022-07-15", "close": 4.93, "volume": 38011.0}, {"date": "2022-07-18", "close": 5.0, "volume": 44098.0}, {"date": "2022-07-19", "close": 5.1, "volume": 40137.0}, {"date": "2022-07-20", "close": 5.29, "volume": 117847.0}, {"date": "2022-07-21", "close": 5.83, "volume": 150454.0}, {"date": "2022-07-22", "close": 5.34, "volume": 60350.0}, {"date": "2022-07-25", "close": 5.31, "volume": 55026.0}, {"date": "2022-07-26", "close": 5.09, "volume": 28801.0}, {"date": "2022-07-27", "close": 5.15, "volume": 18659.0}, {"date": "2022-07-28", "close": 5.15, "volume": 42455.0}, {"date": "2022-07-29", "close": 5.11, "volume": 58587.0}, {"date": "2022-08-01", "close": 5.19, "volume": 26850.0}, {"date": "2022-08-02", "close": 5.06, "volume": 53549.0}, {"date": "2022-08-03", "close": 5.33, "volume": 38828.0}, {"date": "2022-08-04", "close": 5.51, "volume": 44524.0}, {"date": "2022-08-05", "close": 5.43, "volume": 42523.0}, {"date": "2022-08-08", "close": 5.65, "volume": 62856.0}, {"date": "2022-08-09", "close": 5.42, "volume": 14862.0}, {"date": "2022-08-10", "close": 5.5, "volume": 59056.0}, {"date": "2022-08-11", "close": 5.34, "volume": 34194.0}, {"date": "2022-08-12", "close": 5.57, "volume": 47722.0}, {"date": "2022-08-15", "close": 5.34, "volume": 87154.0}, {"date": "2022-08-16", "close": 4.66, "volume": 526126.0}, {"date": "2022-08-17", "close": 4.62, "volume": 75514.0}, {"date": "2022-08-18", "close": 4.69, "volume": 74592.0}, {"date": "2022-08-19", "close": 4.57, "volume": 74349.0}, {"date": "2022-08-22", "close": 4.67, "volume": 71572.0}, {"date": "2022-08-23", "close": 4.58, "volume": 118269.0}, {"date": "2022-08-24", "close": 4.5, "volume": 36522.0}, {"date": "2022-08-25", "close": 4.78, "volume": 137257.0}, {"date": "2022-08-26", "close": 4.61, "volume": 36721.0}, {"date": "2022-08-29", "close": 4.58, "volume": 37612.0}, {"date": "2022-08-30", "close": 4.54, "volume": 52187.0}, {"date": "2022-08-31", "close": 4.54, "volume": 59078.0}, {"date": "2022-09-01", "close": 4.46, "volume": 53463.0}, {"date": "2022-09-02", "close": 4.4, "volume": 31905.0}, {"date": "2022-09-06", "close": 4.36, "volume": 173673.0}, {"date": "2022-09-07", "close": 4.35, "volume": 72630.0}, {"date": "2022-09-08", "close": 4.32, "volume": 27534.0}, {"date": "2022-09-09", "close": 4.55, "volume": 62696.0}, {"date": "2022-09-12", "close": 4.39, "volume": 492098.0}, {"date": "2022-09-13", "close": 4.25, "volume": 81437.0}, {"date": "2022-09-14", "close": 4.16, "volume": 81614.0}, {"date": "2022-09-15", "close": 4.04, "volume": 210337.0}, {"date": "2022-09-16", "close": 4.06, "volume": 646995.0}, {"date": "2022-09-19", "close": 3.99, "volume": 75198.0}, {"date": "2022-09-20", "close": 3.98, "volume": 70143.0}, {"date": "2022-09-21", "close": 4.09, "volume": 27469.0}, {"date": "2022-09-22", "close": 4.12, "volume": 207915.0}, {"date": "2022-09-23", "close": 3.97, "volume": 81411.0}, {"date": "2022-09-26", "close": 3.95, "volume": 27322.0}, {"date": "2022-09-27", "close": 3.85, "volume": 42427.0}, {"date": "2022-09-28", "close": 3.95, "volume": 23913.0}, {"date": "2022-09-29", "close": 3.86, "volume": 33419.0}, {"date": "2022-09-30", "close": 3.92, "volume": 80787.0}, {"date": "2022-10-03", "close": 3.94, "volume": 43598.0}, {"date": "2022-10-04", "close": 4.16, "volume": 27258.0}, {"date": "2022-10-05", "close": 4.19, "volume": 27267.0}, {"date": "2022-10-06", "close": 4.01, "volume": 41515.0}, {"date": "2022-10-07", "close": 3.76, "volume": 43624.0}, {"date": "2022-10-10", "close": 3.81, "volume": 74684.0}, {"date": "2022-10-11", "close": 3.74, "volume": 65408.0}, {"date": "2022-10-12", "close": 3.65, "volume": 43203.0}, {"date": "2022-10-13", "close": 3.71, "volume": 35914.0}, {"date": "2022-10-14", "close": 3.58, "volume": 32367.0}, {"date": "2022-10-17", "close": 3.7, "volume": 17259.0}, {"date": "2022-10-18", "close": 3.78, "volume": 39625.0}, {"date": "2022-10-19", "close": 3.6, "volume": 21973.0}, {"date": "2022-10-20", "close": 3.88, "volume": 145796.0}, {"date": "2022-10-21", "close": 3.72, "volume": 96808.0}, {"date": "2022-10-24", "close": 3.67, "volume": 50653.0}, {"date": "2022-10-25", "close": 3.69, "volume": 20776.0}, {"date": "2022-10-26", "close": 3.68, "volume": 49296.0}, {"date": "2022-10-27", "close": 3.7, "volume": 17173.0}, {"date": "2022-10-28", "close": 3.85, "volume": 50869.0}, {"date": "2022-10-31", "close": 3.94, "volume": 131198.0}, {"date": "2022-11-01", "close": 3.99, "volume": 143621.0}, {"date": "2022-11-02", "close": 4.41, "volume": 314646.0}, {"date": "2022-11-03", "close": 4.37, "volume": 66804.0}, {"date": "2022-11-04", "close": 4.2, "volume": 63268.0}, {"date": "2022-11-07", "close": 4.34, "volume": 311821.0}, {"date": "2022-11-08", "close": 4.34, "volume": 168683.0}, {"date": "2022-11-09", "close": 4.26, "volume": 48647.0}, {"date": "2022-11-10", "close": 4.41, "volume": 60141.0}, {"date": "2022-11-11", "close": 4.45, "volume": 54904.0}, {"date": "2022-11-14", "close": 4.68, "volume": 151938.0}, {"date": "2022-11-15", "close": 4.34, "volume": 149296.0}, {"date": "2022-11-16", "close": 4.3, "volume": 212316.0}, {"date": "2022-11-17", "close": 4.19, "volume": 261033.0}, {"date": "2022-11-18", "close": 4.32, "volume": 29978.0}, {"date": "2022-11-21", "close": 4.13, "volume": 54353.0}, {"date": "2022-11-22", "close": 4.13, "volume": 92445.0}, {"date": "2022-11-23", "close": 4.0, "volume": 142576.0}, {"date": "2022-11-25", "close": 3.956, "volume": 14291.0}, {"date": "2022-11-28", "close": 3.75, "volume": 365937.0}, {"date": "2022-11-29", "close": 3.65, "volume": 63450.0}, {"date": "2022-11-30", "close": 3.71, "volume": 31520.0}, {"date": "2022-12-01", "close": 3.95, "volume": 68133.0}, {"date": "2022-12-02", "close": 3.79, "volume": 64688.0}, {"date": "2022-12-05", "close": 3.69, "volume": 36758.0}, {"date": "2022-12-06", "close": 3.5, "volume": 83234.0}, {"date": "2022-12-07", "close": 3.47, "volume": 45639.0}, {"date": "2022-12-08", "close": 3.36, "volume": 348487.0}, {"date": "2022-12-09", "close": 3.31, "volume": 108286.0}, {"date": "2022-12-12", "close": 3.14, "volume": 1759125.0}, {"date": "2022-12-13", "close": 3.03, "volume": 1046161.0}, {"date": "2022-12-14", "close": 3.04, "volume": 461299.0}, {"date": "2022-12-15", "close": 2.77, "volume": 510305.0}, {"date": "2022-12-16", "close": 2.86, "volume": 1622446.0}, {"date": "2022-12-19", "close": 2.94, "volume": 630672.0}, {"date": "2022-12-20", "close": 3.05, "volume": 606093.0}, {"date": "2022-12-21", "close": 3.07, "volume": 498412.0}, {"date": "2022-12-22", "close": 3.08, "volume": 869786.0}, {"date": "2022-12-23", "close": 3.21, "volume": 389066.0}, {"date": "2022-12-27", "close": 3.25, "volume": 261772.0}, {"date": "2022-12-28", "close": 3.3, "volume": 322141.0}, {"date": "2022-12-29", "close": 3.37, "volume": 236073.0}, {"date": "2022-12-30", "close": 3.44, "volume": 124281.0}, {"date": "2023-01-03", "close": 3.43, "volume": 65252.0}, {"date": "2023-01-04", "close": 3.35, "volume": 66502.0}, {"date": "2023-01-05", "close": 3.33, "volume": 67200.0}, {"date": "2023-01-06", "close": 3.39, "volume": 71644.0}, {"date": "2023-01-09", "close": 3.405, "volume": 135263.0}, {"date": "2023-01-10", "close": 3.445, "volume": 134321.0}, {"date": "2023-01-11", "close": 3.4, "volume": 173600.0}, {"date": "2023-01-12", "close": 3.4, "volume": 112484.0}, {"date": "2023-01-13", "close": 3.44, "volume": 25241.0}, {"date": "2023-01-17", "close": 3.48, "volume": 174881.0}, {"date": "2023-01-18", "close": 3.5, "volume": 82120.0}, {"date": "2023-01-19", "close": 3.61, "volume": 249447.0}, {"date": "2023-01-20", "close": 3.64, "volume": 90798.0}, {"date": "2023-01-23", "close": 3.7, "volume": 83140.0}, {"date": "2023-01-24", "close": 3.66, "volume": 39391.0}, {"date": "2023-01-25", "close": 3.64, "volume": 45099.0}, {"date": "2023-01-26", "close": 3.67, "volume": 76634.0}, {"date": "2023-01-27", "close": 3.81, "volume": 204069.0}, {"date": "2023-01-30", "close": 3.7, "volume": 38433.0}, {"date": "2023-01-31", "close": 3.79, "volume": 61829.0}, {"date": "2023-02-01", "close": 3.64, "volume": 315684.0}, {"date": "2023-02-02", "close": 3.82, "volume": 114206.0}, {"date": "2023-02-03", "close": 3.72, "volume": 77906.0}, {"date": "2023-02-06", "close": 3.63, "volume": 34927.0}, {"date": "2023-02-07", "close": 3.67, "volume": 69526.0}, {"date": "2023-02-08", "close": 3.64, "volume": 54096.0}, {"date": "2023-02-09", "close": 3.53, "volume": 49210.0}, {"date": "2023-02-10", "close": 3.51, "volume": 29988.0}, {"date": "2023-02-13", "close": 3.52, "volume": 27152.0}, {"date": "2023-02-14", "close": 3.45, "volume": 44775.0}, {"date": "2023-02-15", "close": 3.52, "volume": 40565.0}, {"date": "2023-02-16", "close": 3.5, "volume": 55124.0}, {"date": "2023-02-17", "close": 3.52, "volume": 20430.0}, {"date": "2023-02-21", "close": 3.54, "volume": 41538.0}, {"date": "2023-02-22", "close": 3.52, "volume": 21360.0}, {"date": "2023-02-23", "close": 3.57, "volume": 28036.0}, {"date": "2023-02-24", "close": 3.52, "volume": 38874.0}, {"date": "2023-02-27", "close": 3.46, "volume": 126132.0}, {"date": "2023-02-28", "close": 3.0, "volume": 433260.0}, {"date": "2023-03-01", "close": 2.9, "volume": 189568.0}, {"date": "2023-03-02", "close": 2.85, "volume": 76594.0}, {"date": "2023-03-03", "close": 2.81, "volume": 54331.0}, {"date": "2023-03-06", "close": 2.89, "volume": 49122.0}, {"date": "2023-03-07", "close": 2.81, "volume": 190553.0}, {"date": "2023-03-08", "close": 2.82, "volume": 82996.0}, {"date": "2023-03-09", "close": 2.72, "volume": 51331.0}, {"date": "2023-03-10", "close": 2.64, "volume": 107394.0}, {"date": "2023-03-13", "close": 2.55, "volume": 35601.0}, {"date": "2023-03-14", "close": 2.58, "volume": 34816.0}, {"date": "2023-03-15", "close": 2.55, "volume": 36722.0}, {"date": "2023-03-16", "close": 2.7, "volume": 101477.0}, {"date": "2023-03-17", "close": 2.67, "volume": 71872.0}, {"date": "2023-03-20", "close": 2.62, "volume": 75570.0}, {"date": "2023-03-21", "close": 2.69, "volume": 74386.0}, {"date": "2023-03-22", "close": 2.71, "volume": 77701.0}, {"date": "2023-03-23", "close": 2.62, "volume": 58081.0}, {"date": "2023-03-24", "close": 2.7, "volume": 13970.0}, {"date": "2023-03-27", "close": 2.7, "volume": 44667.0}, {"date": "2023-03-28", "close": 2.74, "volume": 24667.0}, {"date": "2023-03-29", "close": 2.76, "volume": 98927.0}, {"date": "2023-03-30", "close": 2.76, "volume": 67118.0}, {"date": "2023-03-31", "close": 2.69, "volume": 67484.0}, {"date": "2023-04-03", "close": 2.7, "volume": 46688.0}, {"date": "2023-04-04", "close": 2.63, "volume": 32228.0}, {"date": "2023-04-05", "close": 2.6, "volume": 13873.0}, {"date": "2023-04-06", "close": 2.67, "volume": 38285.0}, {"date": "2023-04-10", "close": 2.65, "volume": 26301.0}, {"date": "2023-04-11", "close": 2.77, "volume": 23507.0}, {"date": "2023-04-12", "close": 2.76, "volume": 18712.0}, {"date": "2023-04-13", "close": 2.75, "volume": 15675.0}, {"date": "2023-04-14", "close": 2.77, "volume": 17572.0}, {"date": "2023-04-17", "close": 2.81, "volume": 11894.0}, {"date": "2023-04-18", "close": 2.76, "volume": 17480.0}, {"date": "2023-04-19", "close": 2.81, "volume": 56186.0}, {"date": "2023-04-20", "close": 2.9, "volume": 174879.0}, {"date": "2023-04-21", "close": 2.76, "volume": 35495.0}, {"date": "2023-04-24", "close": 2.71, "volume": 42479.0}, {"date": "2023-04-25", "close": 2.73, "volume": 24204.0}, {"date": "2023-04-26", "close": 2.75, "volume": 17665.0}, {"date": "2023-04-27", "close": 2.77, "volume": 15223.0}, {"date": "2023-04-28", "close": 2.71, "volume": 28193.0}, {"date": "2023-05-01", "close": 2.65, "volume": 17371.0}, {"date": "2023-05-02", "close": 2.62, "volume": 14335.0}, {"date": "2023-05-03", "close": 2.65, "volume": 12009.0}, {"date": "2023-05-04", "close": 2.7, "volume": 25035.0}, {"date": "2023-05-05", "close": 2.815, "volume": 17611.0}, {"date": "2023-05-08", "close": 2.81, "volume": 40208.0}, {"date": "2023-05-09", "close": 2.72, "volume": 9963.0}, {"date": "2023-05-10", "close": 2.78, "volume": 13215.0}, {"date": "2023-05-11", "close": 2.78, "volume": 32181.0}, {"date": "2023-05-12", "close": 2.69, "volume": 14752.0}, {"date": "2023-05-15", "close": 2.8, "volume": 133526.0}, {"date": "2023-05-16", "close": 2.68, "volume": 133137.0}, {"date": "2023-05-17", "close": 2.57, "volume": 49463.0}, {"date": "2023-05-18", "close": 2.63, "volume": 66922.0}, {"date": "2023-05-19", "close": 2.63, "volume": 30136.0}, {"date": "2023-05-22", "close": 2.6, "volume": 47778.0}, {"date": "2023-05-23", "close": 2.59, "volume": 7771.0}, {"date": "2023-05-24", "close": 2.53, "volume": 48843.0}, {"date": "2023-05-25", "close": 2.5, "volume": 19872.0}, {"date": "2023-05-26", "close": 2.75, "volume": 139495.0}, {"date": "2023-05-30", "close": 2.73, "volume": 15872.0}, {"date": "2023-05-31", "close": 2.7, "volume": 181775.0}, {"date": "2023-06-01", "close": 2.8, "volume": 59667.0}, {"date": "2023-06-02", "close": 2.73, "volume": 25471.0}, {"date": "2023-06-05", "close": 2.73, "volume": 133701.0}, {"date": "2023-06-06", "close": 2.8, "volume": 283597.0}, {"date": "2023-06-07", "close": 2.98, "volume": 199232.0}, {"date": "2023-06-08", "close": 3.1625, "volume": 182115.0}, {"date": "2023-06-09", "close": 3.07, "volume": 95198.0}, {"date": "2023-06-12", "close": 2.92, "volume": 114977.0}, {"date": "2023-06-13", "close": 3.0, "volume": 103923.0}, {"date": "2023-06-14", "close": 3.14, "volume": 97726.0}, {"date": "2023-06-15", "close": 2.94, "volume": 113294.0}, {"date": "2023-06-16", "close": 3.05, "volume": 153277.0}, {"date": "2023-06-20", "close": 3.07, "volume": 23333.0}, {"date": "2023-06-21", "close": 3.075, "volume": 53972.0}, {"date": "2023-06-22", "close": 3.22, "volume": 49384.0}, {"date": "2023-06-23", "close": 3.175, "volume": 40885.0}, {"date": "2023-06-26", "close": 3.18, "volume": 51325.0}, {"date": "2023-06-27", "close": 3.19, "volume": 16830.0}, {"date": "2023-06-28", "close": 3.15, "volume": 16638.0}, {"date": "2023-06-29", "close": 3.17, "volume": 22310.0}, {"date": "2023-06-30", "close": 3.16, "volume": 41671.0}, {"date": "2023-07-03", "close": 3.18, "volume": 16275.0}, {"date": "2023-07-05", "close": 3.05, "volume": 121355.0}, {"date": "2023-07-06", "close": 3.04, "volume": 64749.0}, {"date": "2023-07-07", "close": 3.0, "volume": 44551.0}, {"date": "2023-07-10", "close": 2.97, "volume": 105443.0}, {"date": "2023-07-11", "close": 3.0, "volume": 136753.0}, {"date": "2023-07-12", "close": 3.035, "volume": 24519.0}, {"date": "2023-07-13", "close": 3.02, "volume": 41237.0}, {"date": "2023-07-14", "close": 2.9, "volume": 399568.0}, {"date": "2023-07-17", "close": 2.77, "volume": 129442.0}, {"date": "2023-07-18", "close": 2.62, "volume": 152273.0}, {"date": "2023-07-19", "close": 2.49, "volume": 268170.0}, {"date": "2023-07-20", "close": 2.37, "volume": 980943.0}, {"date": "2023-07-21", "close": 2.55, "volume": 186300.0}, {"date": "2023-07-24", "close": 2.53, "volume": 30913.0}, {"date": "2023-07-25", "close": 2.56, "volume": 53125.0}, {"date": "2023-07-26", "close": 2.52, "volume": 30976.0}, {"date": "2023-07-27", "close": 2.5, "volume": 107275.0}, {"date": "2023-07-28", "close": 2.51, "volume": 103701.0}, {"date": "2023-07-31", "close": 2.62, "volume": 219206.0}, {"date": "2023-08-01", "close": 2.51, "volume": 279406.0}, {"date": "2023-08-02", "close": 2.45, "volume": 48542.0}, {"date": "2023-08-03", "close": 2.43, "volume": 410642.0}, {"date": "2023-08-04", "close": 2.48, "volume": 263452.0}, {"date": "2023-08-07", "close": 2.42, "volume": 137965.0}, {"date": "2023-08-08", "close": 2.42, "volume": 147619.0}, {"date": "2023-08-09", "close": 2.5, "volume": 28317.0}, {"date": "2023-08-10", "close": 2.45, "volume": 43873.0}, {"date": "2023-08-11", "close": 2.43, "volume": 8374.0}, {"date": "2023-08-14", "close": 2.4, "volume": 14245.0}, {"date": "2023-08-15", "close": 2.42, "volume": 26261.0}, {"date": "2023-08-16", "close": 2.4, "volume": 25557.0}, {"date": "2023-08-17", "close": 2.38, "volume": 79587.0}, {"date": "2023-08-18", "close": 2.44, "volume": 30248.0}, {"date": "2023-08-21", "close": 2.24, "volume": 169111.0}, {"date": "2023-08-22", "close": 2.23, "volume": 67770.0}, {"date": "2023-08-23", "close": 2.16, "volume": 106644.0}, {"date": "2023-08-24", "close": 2.19, "volume": 109729.0}, {"date": "2023-08-25", "close": 2.16, "volume": 23336.0}, {"date": "2023-08-28", "close": 2.33, "volume": 179289.0}, {"date": "2023-08-29", "close": 2.5, "volume": 485165.0}, {"date": "2023-08-30", "close": 2.5, "volume": 708051.0}, {"date": "2023-08-31", "close": 2.51, "volume": 554361.0}, {"date": "2023-09-01", "close": 2.48, "volume": 131097.0}, {"date": "2023-09-05", "close": 2.38, "volume": 335796.0}, {"date": "2023-09-06", "close": 2.35, "volume": 53143.0}, {"date": "2023-09-07", "close": 2.34, "volume": 106869.0}, {"date": "2023-09-08", "close": 2.4, "volume": 75034.0}, {"date": "2023-09-11", "close": 2.35, "volume": 181566.0}, {"date": "2023-09-12", "close": 2.23, "volume": 68587.0}, {"date": "2023-09-13", "close": 2.21, "volume": 160323.0}, {"date": "2023-09-14", "close": 2.27, "volume": 175835.0}, {"date": "2023-09-15", "close": 2.25, "volume": 254604.0}, {"date": "2023-09-18", "close": 2.24, "volume": 51090.0}, {"date": "2023-09-19", "close": 2.28, "volume": 561763.0}, {"date": "2023-09-20", "close": 2.22, "volume": 65997.0}, {"date": "2023-09-21", "close": 2.16, "volume": 44831.0}, {"date": "2023-09-22", "close": 2.17, "volume": 53469.0}, {"date": "2023-09-25", "close": 2.11, "volume": 13298.0}, {"date": "2023-09-26", "close": 2.12, "volume": 15425.0}, {"date": "2023-09-27", "close": 2.18, "volume": 142912.0}, {"date": "2023-09-28", "close": 2.09, "volume": 42778.0}, {"date": "2023-09-29", "close": 2.18, "volume": 59023.0}, {"date": "2023-10-02", "close": 2.14, "volume": 21712.0}, {"date": "2023-10-03", "close": 2.1, "volume": 28661.0}, {"date": "2023-10-04", "close": 2.085, "volume": 41322.0}, {"date": "2023-10-05", "close": 1.97, "volume": 277211.0}, {"date": "2023-10-06", "close": 1.93, "volume": 96086.0}, {"date": "2023-10-09", "close": 2.17, "volume": 146219.0}, {"date": "2023-10-10", "close": 2.23, "volume": 239517.0}, {"date": "2023-10-11", "close": 2.18, "volume": 56373.0}, {"date": "2023-10-12", "close": 2.18, "volume": 29682.0}, {"date": "2023-10-13", "close": 2.15, "volume": 51638.0}, {"date": "2023-10-16", "close": 2.16, "volume": 182110.0}, {"date": "2023-10-17", "close": 2.14, "volume": 139305.0}, {"date": "2023-10-18", "close": 2.11, "volume": 32255.0}, {"date": "2023-10-19", "close": 2.05, "volume": 24000.0}, {"date": "2023-10-20", "close": 1.97, "volume": 129336.0}, {"date": "2023-10-23", "close": 1.91, "volume": 51772.0}, {"date": "2023-10-24", "close": 1.89, "volume": 35400.0}, {"date": "2023-10-25", "close": 1.86, "volume": 45064.0}, {"date": "2023-10-26", "close": 1.83, "volume": 49798.0}, {"date": "2023-10-27", "close": 1.87, "volume": 44929.0}, {"date": "2023-10-30", "close": 1.83, "volume": 36968.0}, {"date": "2023-10-31", "close": 1.82, "volume": 8573.0}, {"date": "2023-11-01", "close": 1.76, "volume": 32769.0}, {"date": "2023-11-02", "close": 1.54, "volume": 312611.0}, {"date": "2023-11-03", "close": 1.6, "volume": 140763.0}, {"date": "2023-11-06", "close": 1.51, "volume": 55583.0}, {"date": "2023-11-07", "close": 1.51, "volume": 117412.0}, {"date": "2023-11-08", "close": 1.49, "volume": 36656.0}, {"date": "2023-11-09", "close": 1.48, "volume": 65789.0}, {"date": "2023-11-10", "close": 1.52, "volume": 58161.0}, {"date": "2023-11-13", "close": 1.53, "volume": 8126.0}, {"date": "2023-11-14", "close": 1.59, "volume": 117357.0}, {"date": "2023-11-15", "close": 1.69, "volume": 93998.0}, {"date": "2023-11-16", "close": 1.42, "volume": 189829.0}, {"date": "2023-11-17", "close": 1.46, "volume": 98268.0}, {"date": "2023-11-20", "close": 1.38, "volume": 92195.0}, {"date": "2023-11-21", "close": 1.36, "volume": 79518.0}, {"date": "2023-11-22", "close": 1.36, "volume": 76610.0}, {"date": "2023-11-24", "close": 1.39, "volume": 11639.0}, {"date": "2023-11-27", "close": 1.34, "volume": 67147.0}, {"date": "2023-11-28", "close": 1.31, "volume": 51440.0}, {"date": "2023-11-29", "close": 1.4, "volume": 316368.0}, {"date": "2023-11-30", "close": 1.345, "volume": 121568.0}, {"date": "2023-12-01", "close": 1.33, "volume": 362634.0}, {"date": "2023-12-04", "close": 1.32, "volume": 208245.0}, {"date": "2023-12-05", "close": 1.32, "volume": 78675.0}, {"date": "2023-12-06", "close": 1.285, "volume": 56946.0}, {"date": "2023-12-07", "close": 1.32, "volume": 220393.0}, {"date": "2023-12-08", "close": 1.31, "volume": 82945.0}, {"date": "2023-12-11", "close": 1.37, "volume": 62663.0}, {"date": "2023-12-12", "close": 1.4, "volume": 121736.0}, {"date": "2023-12-13", "close": 1.45, "volume": 108943.0}, {"date": "2023-12-14", "close": 1.47, "volume": 47494.0}, {"date": "2023-12-15", "close": 1.4, "volume": 78595.0}, {"date": "2023-12-18", "close": 1.5, "volume": 86228.0}, {"date": "2023-12-19", "close": 1.55, "volume": 151555.0}, {"date": "2023-12-20", "close": 1.56, "volume": 103854.0}, {"date": "2023-12-21", "close": 1.63, "volume": 71272.0}, {"date": "2023-12-22", "close": 1.64, "volume": 31555.0}, {"date": "2023-12-26", "close": 1.6, "volume": 41173.0}, {"date": "2023-12-27", "close": 1.62, "volume": 85058.0}, {"date": "2023-12-28", "close": 1.64, "volume": 61891.0}, {"date": "2023-12-29", "close": 1.65, "volume": 145756.0}, {"date": "2024-01-02", "close": 1.64, "volume": 58469.0}, {"date": "2024-01-03", "close": 1.57, "volume": 26479.0}, {"date": "2024-01-04", "close": 1.575, "volume": 37362.0}, {"date": "2024-01-05", "close": 1.59, "volume": 54826.0}, {"date": "2024-01-08", "close": 1.54, "volume": 33602.0}, {"date": "2024-01-09", "close": 1.54, "volume": 18607.0}, {"date": "2024-01-10", "close": 1.52, "volume": 44113.0}, {"date": "2024-01-11", "close": 1.53, "volume": 31833.0}, {"date": "2024-01-12", "close": 1.53, "volume": 24051.0}, {"date": "2024-01-16", "close": 1.54, "volume": 39258.0}, {"date": "2024-01-17", "close": 1.61, "volume": 30849.0}, {"date": "2024-01-18", "close": 1.635, "volume": 120074.0}, {"date": "2024-01-19", "close": 1.63, "volume": 152531.0}, {"date": "2024-01-22", "close": 1.69, "volume": 46647.0}, {"date": "2024-01-23", "close": 1.7, "volume": 30455.0}, {"date": "2024-01-24", "close": 1.73, "volume": 129535.0}, {"date": "2024-01-25", "close": 1.8, "volume": 66915.0}, {"date": "2024-01-26", "close": 1.75, "volume": 45400.0}, {"date": "2024-01-29", "close": 1.74, "volume": 43697.0}, {"date": "2024-01-30", "close": 1.735, "volume": 35588.0}, {"date": "2024-01-31", "close": 1.77, "volume": 33444.0}, {"date": "2024-02-01", "close": 1.83, "volume": 41832.0}, {"date": "2024-02-02", "close": 1.88, "volume": 11260.0}, {"date": "2024-02-05", "close": 1.81, "volume": 30124.0}, {"date": "2024-02-06", "close": 1.835, "volume": 23797.0}, {"date": "2024-02-07", "close": 1.81, "volume": 41814.0}, {"date": "2024-02-08", "close": 1.87, "volume": 10066.0}, {"date": "2024-02-09", "close": 2.08, "volume": 156954.0}, {"date": "2024-02-12", "close": 1.98, "volume": 117948.0}, {"date": "2024-02-13", "close": 1.91, "volume": 28955.0}, {"date": "2024-02-14", "close": 1.9, "volume": 210864.0}, {"date": "2024-02-15", "close": 1.82, "volume": 208204.0}, {"date": "2024-02-16", "close": 1.91, "volume": 44655.0}, {"date": "2024-02-20", "close": 1.87, "volume": 99461.0}, {"date": "2024-02-21", "close": 1.89, "volume": 23838.0}, {"date": "2024-02-22", "close": 1.83, "volume": 117632.0}, {"date": "2024-02-23", "close": 1.88, "volume": 28207.0}, {"date": "2024-02-26", "close": 1.84, "volume": 27168.0}, {"date": "2024-02-27", "close": 1.98, "volume": 222929.0}, {"date": "2024-02-28", "close": 2.08, "volume": 100204.0}, {"date": "2024-02-29", "close": 2.14, "volume": 69059.0}, {"date": "2024-03-01", "close": 2.12, "volume": 94561.0}, {"date": "2024-03-04", "close": 2.06, "volume": 40116.0}, {"date": "2024-03-05", "close": 2.04, "volume": 21193.0}, {"date": "2024-03-06", "close": 2.13, "volume": 119307.0}, {"date": "2024-03-07", "close": 2.15, "volume": 41721.0}, {"date": "2024-03-08", "close": 2.15, "volume": 47063.0}, {"date": "2024-03-11", "close": 2.2, "volume": 57016.0}, {"date": "2024-03-12", "close": 2.24, "volume": 114076.0}, {"date": "2024-03-13", "close": 2.25, "volume": 43127.0}, {"date": "2024-03-14", "close": 2.26, "volume": 37477.0}, {"date": "2024-03-15", "close": 2.23, "volume": 36755.0}, {"date": "2024-03-18", "close": 2.17, "volume": 22910.0}, {"date": "2024-03-19", "close": 2.19, "volume": 37204.0}, {"date": "2024-03-20", "close": 2.23, "volume": 23167.0}, {"date": "2024-03-21", "close": 2.21, "volume": 18313.0}, {"date": "2024-03-22", "close": 2.21, "volume": 26648.0}, {"date": "2024-03-25", "close": 2.16, "volume": 176317.0}, {"date": "2024-03-26", "close": 2.15, "volume": 75604.0}, {"date": "2024-03-27", "close": 2.17, "volume": 21739.0}, {"date": "2024-03-28", "close": 2.26, "volume": 28170.0}, {"date": "2024-04-01", "close": 2.25, "volume": 15623.0}, {"date": "2024-04-02", "close": 2.2, "volume": 12358.0}, {"date": "2024-04-03", "close": 2.37, "volume": 26355.0}, {"date": "2024-04-04", "close": 2.23, "volume": 30021.0}, {"date": "2024-04-05", "close": 2.32, "volume": 6428.0}, {"date": "2024-04-08", "close": 2.3, "volume": 16132.0}, {"date": "2024-04-09", "close": 2.27, "volume": 27862.0}, {"date": "2024-04-10", "close": 2.16, "volume": 26179.0}, {"date": "2024-04-11", "close": 2.21, "volume": 50220.0}, {"date": "2024-04-12", "close": 2.13, "volume": 7516.0}, {"date": "2024-04-15", "close": 2.2, "volume": 39933.0}, {"date": "2024-04-16", "close": 2.11, "volume": 17941.0}, {"date": "2024-04-17", "close": 2.08, "volume": 27708.0}, {"date": "2024-04-18", "close": 2.1, "volume": 6094.0}, {"date": "2024-04-19", "close": 2.08, "volume": 22071.0}, {"date": "2024-04-22", "close": 2.05, "volume": 60376.0}, {"date": "2024-04-23", "close": 2.12, "volume": 32864.0}, {"date": "2024-04-24", "close": 2.13, "volume": 26178.0}, {"date": "2024-04-25", "close": 2.1401, "volume": 8930.0}, {"date": "2024-04-26", "close": 2.15, "volume": 17335.0}, {"date": "2024-04-29", "close": 2.11, "volume": 7384.0}, {"date": "2024-04-30", "close": 2.13, "volume": 14711.0}, {"date": "2024-05-01", "close": 2.1212, "volume": 18971.0}, {"date": "2024-05-02", "close": 2.08, "volume": 21775.0}, {"date": "2024-05-03", "close": 2.08, "volume": 8986.0}, {"date": "2024-05-06", "close": 2.2, "volume": 16201.0}, {"date": "2024-05-07", "close": 2.08, "volume": 44453.0}, {"date": "2024-05-08", "close": 2.11, "volume": 23958.0}, {"date": "2024-05-09", "close": 2.09, "volume": 124870.0}, {"date": "2024-05-10", "close": 2.13, "volume": 32966.0}, {"date": "2024-05-13", "close": 2.1, "volume": 44203.0}, {"date": "2024-05-14", "close": 2.16, "volume": 55513.0}, {"date": "2024-05-15", "close": 2.17, "volume": 19383.0}, {"date": "2024-05-16", "close": 2.19, "volume": 27906.0}, {"date": "2024-05-17", "close": 2.16, "volume": 21045.0}, {"date": "2024-05-20", "close": 2.12, "volume": 50524.0}, {"date": "2024-05-21", "close": 2.154, "volume": 39340.0}, {"date": "2024-05-22", "close": 2.19, "volume": 23598.0}, {"date": "2024-05-23", "close": 2.27, "volume": 35631.0}, {"date": "2024-05-24", "close": 2.2, "volume": 46809.0}, {"date": "2024-05-28", "close": 2.34, "volume": 125000.0}, {"date": "2024-05-29", "close": 2.22, "volume": 238783.0}, {"date": "2024-05-30", "close": 2.16, "volume": 196580.0}, {"date": "2024-05-31", "close": 2.14, "volume": 43269.0}, {"date": "2024-06-03", "close": 2.14, "volume": 166390.0}, {"date": "2024-06-04", "close": 2.14, "volume": 39329.0}, {"date": "2024-06-05", "close": 2.13, "volume": 67282.0}, {"date": "2024-06-06", "close": 2.11, "volume": 217714.0}, {"date": "2024-06-07", "close": 2.13, "volume": 20943.0}, {"date": "2024-06-10", "close": 2.13, "volume": 35727.0}, {"date": "2024-06-11", "close": 2.12, "volume": 13421.0}, {"date": "2024-06-12", "close": 2.13, "volume": 105463.0}, {"date": "2024-06-13", "close": 2.1, "volume": 178385.0}, {"date": "2024-06-14", "close": 2.11, "volume": 33905.0}, {"date": "2024-06-17", "close": 2.07, "volume": 45420.0}, {"date": "2024-06-18", "close": 2.04, "volume": 993899.0}, {"date": "2024-06-20", "close": 2.11, "volume": 175445.0}, {"date": "2024-06-21", "close": 2.16, "volume": 91857.0}, {"date": "2024-06-24", "close": 2.22, "volume": 98251.0}, {"date": "2024-06-25", "close": 2.28, "volume": 58517.0}, {"date": "2024-06-26", "close": 2.32, "volume": 23144.0}, {"date": "2024-06-27", "close": 2.28, "volume": 151612.0}, {"date": "2024-06-28", "close": 2.32, "volume": 771938.0}, {"date": "2024-07-01", "close": 2.51, "volume": 139531.0}, {"date": "2024-07-02", "close": 2.62, "volume": 122276.0}, {"date": "2024-07-03", "close": 2.65, "volume": 46025.0}, {"date": "2024-07-05", "close": 2.55, "volume": 97256.0}, {"date": "2024-07-08", "close": 2.54, "volume": 53613.0}, {"date": "2024-07-09", "close": 2.49, "volume": 29578.0}, {"date": "2024-07-10", "close": 2.51, "volume": 43089.0}, {"date": "2024-07-11", "close": 2.53, "volume": 132156.0}, {"date": "2024-07-12", "close": 2.66, "volume": 66519.0}, {"date": "2024-07-15", "close": 2.7, "volume": 338511.0}, {"date": "2024-07-16", "close": 2.89, "volume": 285317.0}, {"date": "2024-07-17", "close": 3.04, "volume": 172750.0}, {"date": "2024-07-18", "close": 3.02, "volume": 184723.0}, {"date": "2024-07-19", "close": 3.05, "volume": 101596.0}, {"date": "2024-07-22", "close": 3.16, "volume": 109972.0}, {"date": "2024-07-23", "close": 3.23, "volume": 191440.0}, {"date": "2024-07-24", "close": 3.05, "volume": 243202.0}, {"date": "2024-07-25", "close": 3.1, "volume": 117200.0}, {"date": "2024-07-26", "close": 3.1, "volume": 65676.0}, {"date": "2024-07-29", "close": 3.02, "volume": 209077.0}, {"date": "2024-07-30", "close": 2.935, "volume": 113831.0}, {"date": "2024-07-31", "close": 2.93, "volume": 75117.0}, {"date": "2024-08-01", "close": 2.83, "volume": 83086.0}, {"date": "2024-08-02", "close": 2.69, "volume": 91909.0}, {"date": "2024-08-05", "close": 2.6, "volume": 151402.0}, {"date": "2024-08-06", "close": 2.815, "volume": 162940.0}, {"date": "2024-08-07", "close": 2.85, "volume": 74979.0}, {"date": "2024-08-08", "close": 3.1, "volume": 129164.0}, {"date": "2024-08-09", "close": 3.04, "volume": 27282.0}, {"date": "2024-08-12", "close": 3.08, "volume": 142025.0}, {"date": "2024-08-13", "close": 3.23, "volume": 267837.0}, {"date": "2024-08-14", "close": 3.19, "volume": 165667.0}, {"date": "2024-08-15", "close": 3.175, "volume": 131023.0}, {"date": "2024-08-16", "close": 3.18, "volume": 82762.0}, {"date": "2024-08-19", "close": 3.31, "volume": 158709.0}, {"date": "2024-08-20", "close": 3.405, "volume": 313770.0}, {"date": "2024-08-21", "close": 3.33, "volume": 99938.0}, {"date": "2024-08-22", "close": 3.36, "volume": 191965.0}, {"date": "2024-08-23", "close": 3.425, "volume": 109636.0}, {"date": "2024-08-26", "close": 3.48, "volume": 448952.0}, {"date": "2024-08-27", "close": 3.29, "volume": 550011.0}, {"date": "2024-08-28", "close": 3.26, "volume": 502156.0}, {"date": "2024-08-29", "close": 3.29, "volume": 470862.0}, {"date": "2024-08-30", "close": 3.345, "volume": 147911.0}, {"date": "2024-09-03", "close": 3.24, "volume": 148061.0}, {"date": "2024-09-04", "close": 3.19, "volume": 126277.0}, {"date": "2024-09-05", "close": 3.24, "volume": 272868.0}, {"date": "2024-09-06", "close": 3.05, "volume": 84588.0}, {"date": "2024-09-09", "close": 2.905, "volume": 161062.0}, {"date": "2024-09-10", "close": 2.9, "volume": 67700.0}, {"date": "2024-09-11", "close": 3.0, "volume": 100965.0}, {"date": "2024-09-12", "close": 3.01, "volume": 56872.0}, {"date": "2024-09-13", "close": 3.03, "volume": 47782.0}, {"date": "2024-09-16", "close": 3.06, "volume": 45019.0}, {"date": "2024-09-17", "close": 3.04, "volume": 55027.0}, {"date": "2024-09-18", "close": 3.1, "volume": 79850.0}, {"date": "2024-09-19", "close": 3.11, "volume": 124716.0}, {"date": "2024-09-20", "close": 3.0, "volume": 84349.0}, {"date": "2024-09-23", "close": 3.0, "volume": 34513.0}, {"date": "2024-09-24", "close": 3.05, "volume": 29358.0}, {"date": "2024-09-25", "close": 3.03, "volume": 10149.0}, {"date": "2024-09-26", "close": 3.02, "volume": 30403.0}, {"date": "2024-09-27", "close": 2.97, "volume": 206212.0}, {"date": "2024-09-30", "close": 2.97, "volume": 9251.0}, {"date": "2024-10-01", "close": 3.0, "volume": 52887.0}, {"date": "2024-10-02", "close": 2.94, "volume": 39371.0}, {"date": "2024-10-03", "close": 2.9, "volume": 47986.0}, {"date": "2024-10-04", "close": 2.95, "volume": 18635.0}, {"date": "2024-10-07", "close": 2.9, "volume": 21895.0}, {"date": "2024-10-08", "close": 2.81, "volume": 17484.0}, {"date": "2024-10-09", "close": 2.83, "volume": 23233.0}, {"date": "2024-10-10", "close": 2.79, "volume": 23730.0}, {"date": "2024-10-11", "close": 2.91, "volume": 28913.0}, {"date": "2024-10-14", "close": 3.02, "volume": 54559.0}, {"date": "2024-10-15", "close": 2.86, "volume": 56439.0}, {"date": "2024-10-16", "close": 3.18, "volume": 101469.0}, {"date": "2024-10-17", "close": 3.24, "volume": 363693.0}, {"date": "2024-10-18", "close": 3.45, "volume": 257917.0}, {"date": "2024-10-21", "close": 3.51, "volume": 171570.0}, {"date": "2024-10-22", "close": 3.46, "volume": 52433.0}, {"date": "2024-10-23", "close": 3.45, "volume": 50744.0}, {"date": "2024-10-24", "close": 3.45, "volume": 35908.0}, {"date": "2024-10-25", "close": 3.46, "volume": 12698.0}, {"date": "2024-10-28", "close": 3.44, "volume": 91637.0}, {"date": "2024-10-29", "close": 3.44, "volume": 32726.0}, {"date": "2024-10-30", "close": 3.35, "volume": 16017.0}, {"date": "2024-10-31", "close": 3.44, "volume": 67398.0}, {"date": "2024-11-01", "close": 3.39, "volume": 22374.0}, {"date": "2024-11-04", "close": 3.55, "volume": 127216.0}, {"date": "2024-11-05", "close": 3.52, "volume": 135224.0}, {"date": "2024-11-06", "close": 3.64, "volume": 247583.0}, {"date": "2024-11-07", "close": 3.9, "volume": 298917.0}, {"date": "2024-11-08", "close": 3.87, "volume": 185527.0}, {"date": "2024-11-11", "close": 4.025, "volume": 416467.0}, {"date": "2024-11-12", "close": 3.91, "volume": 274270.0}, {"date": "2024-11-13", "close": 3.76, "volume": 202172.0}, {"date": "2024-11-14", "close": 3.68, "volume": 141607.0}, {"date": "2024-11-15", "close": 3.49, "volume": 88974.0}, {"date": "2024-11-18", "close": 3.605, "volume": 392573.0}, {"date": "2024-11-19", "close": 3.895, "volume": 920904.0}, {"date": "2024-11-20", "close": 3.85, "volume": 138330.0}, {"date": "2024-11-21", "close": 4.39, "volume": 483500.0}, {"date": "2024-11-22", "close": 4.23, "volume": 437354.0}, {"date": "2024-11-25", "close": 4.57, "volume": 853312.0}, {"date": "2024-11-26", "close": 4.54, "volume": 709422.0}, {"date": "2024-11-27", "close": 4.4, "volume": 296161.0}, {"date": "2024-11-29", "close": 4.37, "volume": 264996.0}, {"date": "2024-12-02", "close": 4.64, "volume": 722364.0}, {"date": "2024-12-03", "close": 4.6, "volume": 769674.0}, {"date": "2024-12-04", "close": 4.7, "volume": 578991.0}, {"date": "2024-12-05", "close": 4.75, "volume": 626643.0}, {"date": "2024-12-06", "close": 4.76, "volume": 419159.0}, {"date": "2024-12-09", "close": 4.78, "volume": 567097.0}, {"date": "2024-12-10", "close": 4.75, "volume": 428912.0}, {"date": "2024-12-11", "close": 5.28, "volume": 1536367.0}, {"date": "2024-12-12", "close": 5.3, "volume": 564921.0}, {"date": "2024-12-13", "close": 5.27, "volume": 483902.0}, {"date": "2024-12-16", "close": 5.0, "volume": 1057800.0}, {"date": "2024-12-17", "close": 4.94, "volume": 729593.0}, {"date": "2024-12-18", "close": 4.74, "volume": 807513.0}, {"date": "2024-12-19", "close": 4.91, "volume": 575595.0}, {"date": "2024-12-20", "close": 5.01, "volume": 554442.0}, {"date": "2024-12-23", "close": 4.98, "volume": 484902.0}, {"date": "2024-12-24", "close": 4.96, "volume": 386760.0}, {"date": "2024-12-26", "close": 5.455, "volume": 1241630.0}, {"date": "2024-12-27", "close": 5.92, "volume": 897431.0}, {"date": "2024-12-30", "close": 6.21, "volume": 1459258.0}, {"date": "2024-12-31", "close": 5.95, "volume": 671658.0}, {"date": "2025-01-02", "close": 6.19, "volume": 803911.0}, {"date": "2025-01-03", "close": 6.51, "volume": 815196.0}, {"date": "2025-01-06", "close": 6.9, "volume": 1303992.0}, {"date": "2025-01-07", "close": 6.96, "volume": 978310.0}, {"date": "2025-01-08", "close": 7.23, "volume": 2021213.0}, {"date": "2025-01-10", "close": 7.48, "volume": 1302772.0}, {"date": "2025-01-13", "close": 7.87, "volume": 1962281.0}, {"date": "2025-01-14", "close": 6.88, "volume": 2579506.0}, {"date": "2025-01-15", "close": 6.86, "volume": 1213304.0}, {"date": "2025-01-16", "close": 7.51, "volume": 1473872.0}, {"date": "2025-01-17", "close": 7.53, "volume": 784391.0}, {"date": "2025-01-21", "close": 7.805, "volume": 848726.0}, {"date": "2025-01-22", "close": 8.33, "volume": 1255024.0}, {"date": "2025-01-23", "close": 8.29, "volume": 892352.0}, {"date": "2025-01-24", "close": 8.315, "volume": 682319.0}, {"date": "2025-01-27", "close": 7.96, "volume": 1076444.0}, {"date": "2025-01-28", "close": 8.58, "volume": 697708.0}, {"date": "2025-01-29", "close": 8.495, "volume": 689313.0}, {"date": "2025-01-30", "close": 8.37, "volume": 549961.0}, {"date": "2025-01-31", "close": 8.34, "volume": 616040.0}, {"date": "2025-02-03", "close": 8.5, "volume": 1080634.0}, {"date": "2025-02-04", "close": 8.9, "volume": 843306.0}, {"date": "2025-02-05", "close": 8.89, "volume": 738561.0}, {"date": "2025-02-06", "close": 9.26, "volume": 937039.0}, {"date": "2025-02-07", "close": 9.15, "volume": 682933.0}, {"date": "2025-02-10", "close": 8.91, "volume": 1101549.0}, {"date": "2025-02-11", "close": 8.06, "volume": 1283722.0}, {"date": "2025-02-12", "close": 7.76, "volume": 1059982.0}, {"date": "2025-02-13", "close": 7.44, "volume": 1355631.0}, {"date": "2025-02-14", "close": 7.45, "volume": 576254.0}, {"date": "2025-02-18", "close": 7.42, "volume": 642416.0}, {"date": "2025-02-19", "close": 7.35, "volume": 609357.0}, {"date": "2025-02-20", "close": 7.14, "volume": 478546.0}, {"date": "2025-02-21", "close": 6.77, "volume": 796052.0}, {"date": "2025-02-24", "close": 6.61, "volume": 1226914.0}, {"date": "2025-02-25", "close": 7.73, "volume": 1773204.0}, {"date": "2025-02-26", "close": 6.32, "volume": 1698019.0}, {"date": "2025-02-27", "close": 5.84, "volume": 898823.0}, {"date": "2025-02-28", "close": 5.92, "volume": 896450.0}, {"date": "2025-03-03", "close": 5.75, "volume": 798045.0}, {"date": "2025-03-04", "close": 5.68, "volume": 729396.0}, {"date": "2025-03-05", "close": 5.83, "volume": 570158.0}, {"date": "2025-03-06", "close": 5.5, "volume": 718039.0}, {"date": "2025-03-07", "close": 5.39, "volume": 627491.0}, {"date": "2025-03-10", "close": 5.09, "volume": 730580.0}, {"date": "2025-03-11", "close": 5.13, "volume": 337931.0}, {"date": "2025-03-12", "close": 5.26, "volume": 385400.0}, {"date": "2025-03-13", "close": 5.39, "volume": 805971.0}, {"date": "2025-03-14", "close": 5.56, "volume": 338817.0}, {"date": "2025-03-17", "close": 5.83, "volume": 594324.0}, {"date": "2025-03-18", "close": 5.65, "volume": 442423.0}, {"date": "2025-03-19", "close": 5.95, "volume": 404428.0}, {"date": "2025-03-20", "close": 6.3, "volume": 781208.0}, {"date": "2025-03-21", "close": 6.31, "volume": 635295.0}, {"date": "2025-03-24", "close": 6.83, "volume": 821115.0}, {"date": "2025-03-25", "close": 6.76, "volume": 760238.0}, {"date": "2025-03-26", "close": 6.24, "volume": 579124.0}, {"date": "2025-03-27", "close": 6.05, "volume": 519194.0}, {"date": "2025-03-28", "close": 5.85, "volume": 518007.0}, {"date": "2025-03-31", "close": 5.71, "volume": 441926.0}, {"date": "2025-04-01", "close": 5.53, "volume": 365819.0}, {"date": "2025-04-02", "close": 5.75, "volume": 214586.0}, {"date": "2025-04-03", "close": 5.11, "volume": 378596.0}, {"date": "2025-04-04", "close": 4.85, "volume": 521721.0}, {"date": "2025-04-07", "close": 4.71, "volume": 521562.0}, {"date": "2025-04-08", "close": 4.74, "volume": 421350.0}, {"date": "2025-04-09", "close": 5.38, "volume": 450854.0}, {"date": "2025-04-10", "close": 5.53, "volume": 501386.0}, {"date": "2025-04-11", "close": 5.34, "volume": 233519.0}, {"date": "2025-04-14", "close": 5.82, "volume": 410877.0}, {"date": "2025-04-15", "close": 5.94, "volume": 292396.0}, {"date": "2025-04-16", "close": 5.57, "volume": 191197.0}, {"date": "2025-04-17", "close": 5.73, "volume": 236655.0}, {"date": "2025-04-21", "close": 5.38, "volume": 222309.0}, {"date": "2025-04-22", "close": 5.7, "volume": 212177.0}, {"date": "2025-04-23", "close": 6.05, "volume": 320481.0}, {"date": "2025-04-24", "close": 6.2, "volume": 190617.0}, {"date": "2025-04-25", "close": 6.01, "volume": 199669.0}, {"date": "2025-04-28", "close": 5.83, "volume": 310230.0}, {"date": "2025-04-29", "close": 5.98, "volume": 157625.0}, {"date": "2025-04-30", "close": 5.95, "volume": 137951.0}, {"date": "2025-05-01", "close": 5.86, "volume": 153736.0}, {"date": "2025-05-02", "close": 5.9, "volume": 131267.0}, {"date": "2025-05-05", "close": 5.88, "volume": 185543.0}, {"date": "2025-05-06", "close": 5.995, "volume": 212827.0}, {"date": "2025-05-07", "close": 5.715, "volume": 210460.0}, {"date": "2025-05-08", "close": 6.18, "volume": 246218.0}, {"date": "2025-05-09", "close": 6.34, "volume": 392032.0}, {"date": "2025-05-12", "close": 7.87, "volume": 1580486.0}, {"date": "2025-05-13", "close": 8.48, "volume": 994578.0}, {"date": "2025-05-14", "close": 8.3, "volume": 923078.0}, {"date": "2025-05-15", "close": 8.06, "volume": 504745.0}, {"date": "2025-05-16", "close": 8.26, "volume": 523418.0}, {"date": "2025-05-19", "close": 8.16, "volume": 415426.0}, {"date": "2025-05-20", "close": 7.95, "volume": 338608.0}, {"date": "2025-05-21", "close": 7.61, "volume": 487789.0}, {"date": "2025-05-22", "close": 7.89, "volume": 304110.0}, {"date": "2025-05-23", "close": 7.96, "volume": 274930.0}, {"date": "2025-05-27", "close": 8.21, "volume": 335370.0}, {"date": "2025-05-28", "close": 8.25, "volume": 239057.0}, {"date": "2025-05-29", "close": 8.45, "volume": 414255.0}, {"date": "2025-05-30", "close": 8.62, "volume": 370647.0}, {"date": "2025-06-02", "close": 8.67, "volume": 266930.0}, {"date": "2025-06-03", "close": 8.68, "volume": 303312.0}, {"date": "2025-06-04", "close": 8.93, "volume": 390734.0}, {"date": "2025-06-05", "close": 8.73, "volume": 306897.0}, {"date": "2025-06-06", "close": 8.94, "volume": 323255.0}, {"date": "2025-06-09", "close": 8.95, "volume": 261657.0}, {"date": "2025-06-10", "close": 8.7, "volume": 225394.0}, {"date": "2025-06-11", "close": 8.49, "volume": 251813.0}, {"date": "2025-06-12", "close": 8.19, "volume": 376172.0}, {"date": "2025-06-13", "close": 8.14, "volume": 416007.0}, {"date": "2025-06-16", "close": 8.65, "volume": 316147.0}, {"date": "2025-06-17", "close": 8.63, "volume": 383386.0}, {"date": "2025-06-18", "close": 8.74, "volume": 299490.0}, {"date": "2025-06-20", "close": 9.02, "volume": 1118565.0}, {"date": "2025-06-23", "close": 9.36, "volume": 661500.0}, {"date": "2025-06-24", "close": 9.61, "volume": 564266.0}, {"date": "2025-06-25", "close": 8.01, "volume": 4775897.0}, {"date": "2025-06-26", "close": 8.01, "volume": 1699968.0}, {"date": "2025-06-27", "close": 7.99, "volume": 921911.0}, {"date": "2025-06-30", "close": 8.55, "volume": 1069203.0}, {"date": "2025-07-01", "close": 8.38, "volume": 379827.0}, {"date": "2025-07-02", "close": 8.52, "volume": 466769.0}, {"date": "2025-07-03", "close": 8.53, "volume": 424162.0}, {"date": "2025-07-07", "close": 9.21, "volume": 2239907.0}, {"date": "2025-07-08", "close": 9.0, "volume": 594207.0}, {"date": "2025-07-09", "close": 10.25, "volume": 1536621.0}, {"date": "2025-07-10", "close": 10.36, "volume": 1011448.0}, {"date": "2025-07-11", "close": 9.75, "volume": 932565.0}, {"date": "2025-07-14", "close": 9.18, "volume": 1535905.0}, {"date": "2025-07-15", "close": 8.62, "volume": 1152159.0}, {"date": "2025-07-16", "close": 8.66, "volume": 1042727.0}, {"date": "2025-07-17", "close": 8.18, "volume": 796613.0}, {"date": "2025-07-18", "close": 8.04, "volume": 696228.0}, {"date": "2025-07-21", "close": 7.82, "volume": 843676.0}, {"date": "2025-07-22", "close": 7.84, "volume": 443321.0}, {"date": "2025-07-23", "close": 8.0, "volume": 493865.0}, {"date": "2025-07-24", "close": 7.96, "volume": 416711.0}, {"date": "2025-07-25", "close": 7.82, "volume": 330997.0}, {"date": "2025-07-28", "close": 8.0, "volume": 375659.0}, {"date": "2025-07-29", "close": 7.81, "volume": 354949.0}, {"date": "2025-07-30", "close": 7.72, "volume": 414389.0}, {"date": "2025-07-31", "close": 7.74, "volume": 359222.0}, {"date": "2025-08-01", "close": 7.31, "volume": 485328.0}, {"date": "2025-08-04", "close": 7.62, "volume": 269813.0}, {"date": "2025-08-05", "close": 7.6, "volume": 403856.0}, {"date": "2025-08-06", "close": 7.66, "volume": 231840.0}, {"date": "2025-08-07", "close": 7.5, "volume": 286769.0}, {"date": "2025-08-08", "close": 7.44, "volume": 275426.0}, {"date": "2025-08-11", "close": 7.46, "volume": 443541.0}, {"date": "2025-08-12", "close": 7.64, "volume": 472982.0}, {"date": "2025-08-13", "close": 7.95, "volume": 685181.0}, {"date": "2025-08-14", "close": 7.23, "volume": 2234473.0}, {"date": "2025-08-15", "close": 7.2, "volume": 518912.0}, {"date": "2025-08-18", "close": 7.46, "volume": 501768.0}, {"date": "2025-08-19", "close": 7.28, "volume": 396411.0}, {"date": "2025-08-20", "close": 7.26, "volume": 335568.0}, {"date": "2025-08-21", "close": 7.42, "volume": 686437.0}, {"date": "2025-08-22", "close": 7.79, "volume": 623072.0}, {"date": "2025-08-25", "close": 8.26, "volume": 982637.0}, {"date": "2025-08-26", "close": 7.89, "volume": 450585.0}, {"date": "2025-08-27", "close": 7.74, "volume": 227192.0}, {"date": "2025-08-28", "close": 7.97, "volume": 398215.0}, {"date": "2025-08-29", "close": 7.86, "volume": 280283.0}, {"date": "2025-09-02", "close": 8.06, "volume": 577229.0}, {"date": "2025-09-03", "close": 8.44, "volume": 1732987.0}, {"date": "2025-09-04", "close": 8.4, "volume": 525909.0}, {"date": "2025-09-05", "close": 8.47, "volume": 316970.0}, {"date": "2025-09-08", "close": 8.73, "volume": 562903.0}, {"date": "2025-09-09", "close": 8.73, "volume": 492260.0}, {"date": "2025-09-10", "close": 8.63, "volume": 508831.0}, {"date": "2025-09-11", "close": 9.39, "volume": 1212250.0}, {"date": "2025-09-12", "close": 9.27, "volume": 477906.0}, {"date": "2025-09-15", "close": 9.19, "volume": 463106.0}, {"date": "2025-09-16", "close": 9.41, "volume": 280568.0}, {"date": "2025-09-17", "close": 9.37, "volume": 400436.0}, {"date": "2025-09-18", "close": 9.75, "volume": 423182.0}, {"date": "2025-09-19", "close": 9.83, "volume": 510626.0}, {"date": "2025-09-22", "close": 10.17, "volume": 582485.0}, {"date": "2025-09-23", "close": 10.27, "volume": 411180.0}, {"date": "2025-09-24", "close": 9.88, "volume": 388290.0}, {"date": "2025-09-25", "close": 9.79, "volume": 297006.0}, {"date": "2025-09-26", "close": 9.94, "volume": 214303.0}, {"date": "2025-09-29", "close": 9.79, "volume": 340425.0}, {"date": "2025-09-30", "close": 10.58, "volume": 851614.0}, {"date": "2025-10-01", "close": 10.49, "volume": 414129.0}, {"date": "2025-10-02", "close": 10.97, "volume": 542184.0}, {"date": "2025-10-03", "close": 10.645, "volume": 560059.0}, {"date": "2025-10-06", "close": 11.21, "volume": 484392.0}, {"date": "2025-10-07", "close": 10.76, "volume": 423657.0}, {"date": "2025-10-08", "close": 10.96, "volume": 374478.0}, {"date": "2025-10-09", "close": 10.35, "volume": 663916.0}, {"date": "2025-10-10", "close": 9.86, "volume": 536691.0}, {"date": "2025-10-13", "close": 10.17, "volume": 472579.0}, {"date": "2025-10-14", "close": 10.26, "volume": 296526.0}, {"date": "2025-10-15", "close": 10.43, "volume": 367095.0}, {"date": "2025-10-16", "close": 9.6, "volume": 384150.0}, {"date": "2025-10-17", "close": 9.53, "volume": 274987.0}, {"date": "2025-10-20", "close": 9.82, "volume": 337215.0}, {"date": "2025-10-21", "close": 9.69, "volume": 201725.0}, {"date": "2025-10-22", "close": 9.43, "volume": 360563.0}, {"date": "2025-10-23", "close": 9.98, "volume": 311229.0}, {"date": "2025-10-24", "close": 10.12, "volume": 398205.0}, {"date": "2025-10-27", "close": 10.29, "volume": 346914.0}, {"date": "2025-10-28", "close": 9.95, "volume": 335368.0}, {"date": "2025-10-29", "close": 9.73, "volume": 184985.0}, {"date": "2025-10-30", "close": 9.6, "volume": 227409.0}, {"date": "2025-10-31", "close": 9.63, "volume": 168145.0}, {"date": "2025-11-03", "close": 9.44, "volume": 264464.0}, {"date": "2025-11-04", "close": 8.96, "volume": 459602.0}, {"date": "2025-11-05", "close": 9.25, "volume": 220534.0}, {"date": "2025-11-06", "close": 8.76, "volume": 466321.0}, {"date": "2025-11-07", "close": 8.99, "volume": 361508.0}, {"date": "2025-11-10", "close": 9.02, "volume": 290429.0}, {"date": "2025-11-11", "close": 9.12, "volume": 272088.0}, {"date": "2025-11-12", "close": 9.03, "volume": 331799.0}, {"date": "2025-11-13", "close": 8.65, "volume": 523589.0}, {"date": "2025-11-14", "close": 8.86, "volume": 458659.0}, {"date": "2025-11-17", "close": 8.7, "volume": 471313.0}, {"date": "2025-11-18", "close": 8.54, "volume": 524895.0}, {"date": "2025-11-19", "close": 8.54, "volume": 571817.0}, {"date": "2025-11-20", "close": 8.67, "volume": 1347107.0}, {"date": "2025-11-21", "close": 9.31, "volume": 812523.0}, {"date": "2025-11-24", "close": 9.81, "volume": 564242.0}, {"date": "2025-11-25", "close": 9.65, "volume": 305132.0}, {"date": "2025-11-26", "close": 9.44, "volume": 346868.0}, {"date": "2025-11-28", "close": 9.58, "volume": 173752.0}, {"date": "2025-12-01", "close": 9.46, "volume": 547968.0}, {"date": "2025-12-02", "close": 9.36, "volume": 279624.0}, {"date": "2025-12-03", "close": 9.38, "volume": 276302.0}, {"date": "2025-12-04", "close": 9.44, "volume": 298946.0}, {"date": "2025-12-05", "close": 9.53, "volume": 261779.0}, {"date": "2025-12-08", "close": 9.93, "volume": 383843.0}, {"date": "2025-12-09", "close": 9.85, "volume": 355162.0}, {"date": "2025-12-10", "close": 10.19, "volume": 646163.0}, {"date": "2025-12-11", "close": 10.25, "volume": 277981.0}, {"date": "2025-12-12", "close": 9.86, "volume": 549593.0}, {"date": "2025-12-15", "close": 9.01, "volume": 490755.0}, {"date": "2025-12-16", "close": 8.92, "volume": 377992.0}, {"date": "2025-12-17", "close": 8.71, "volume": 304979.0}, {"date": "2025-12-18", "close": 8.86, "volume": 266746.0}, {"date": "2025-12-19", "close": 8.92, "volume": 1080883.0}, {"date": "2025-12-22", "close": 9.43, "volume": 537146.0}, {"date": "2025-12-23", "close": 9.27, "volume": 256069.0}, {"date": "2025-12-24", "close": 9.35, "volume": 212378.0}, {"date": "2025-12-26", "close": 9.27, "volume": 293261.0}, {"date": "2025-12-29", "close": 9.54, "volume": 468694.0}, {"date": "2025-12-30", "close": 9.74, "volume": 435603.0}, {"date": "2025-12-31", "close": 9.83, "volume": 287136.0}, {"date": "2026-01-02", "close": 9.66, "volume": 784578.0}, {"date": "2026-01-05", "close": 10.33, "volume": 744863.0}, {"date": "2026-01-06", "close": 11.4, "volume": 646725.0}, {"date": "2026-01-07", "close": 11.5, "volume": 554656.0}, {"date": "2026-01-08", "close": 10.86, "volume": 468004.0}, {"date": "2026-01-09", "close": 10.84, "volume": 289006.0}, {"date": "2026-01-12", "close": 11.1, "volume": 311084.0}, {"date": "2026-01-13", "close": 10.88, "volume": 379720.0}, {"date": "2026-01-14", "close": 10.82, "volume": 439293.0}, {"date": "2026-01-15", "close": 10.32, "volume": 483454.0}, {"date": "2026-01-16", "close": 10.46, "volume": 329577.0}, {"date": "2026-01-20", "close": 10.31, "volume": 489919.0}, {"date": "2026-01-21", "close": 10.32, "volume": 365061.0}, {"date": "2026-01-22", "close": 10.61, "volume": 366438.0}, {"date": "2026-01-23", "close": 10.51, "volume": 239092.0}, {"date": "2026-01-26", "close": 10.36, "volume": 207347.0}, {"date": "2026-01-27", "close": 10.55, "volume": 168648.0}, {"date": "2026-01-28", "close": 10.73, "volume": 298428.0}, {"date": "2026-01-29", "close": 10.18, "volume": 212922.0}, {"date": "2026-01-30", "close": 9.83, "volume": 429340.0}, {"date": "2026-02-02", "close": 9.9, "volume": 329254.0}, {"date": "2026-02-03", "close": 9.79, "volume": 570102.0}, {"date": "2026-02-04", "close": 9.47, "volume": 423406.0}, {"date": "2026-02-05", "close": 9.14, "volume": 494054.0}, {"date": "2026-02-06", "close": 9.76, "volume": 216954.0}, {"date": "2026-02-09", "close": 10.31, "volume": 243396.0}, {"date": "2026-02-10", "close": 10.43, "volume": 424580.0}, {"date": "2026-02-11", "close": 10.21, "volume": 208112.0}, {"date": "2026-02-12", "close": 9.96, "volume": 279508.0}, {"date": "2026-02-13", "close": 10.26, "volume": 182541.0}, {"date": "2026-02-17", "close": 10.05, "volume": 196999.0}, {"date": "2026-02-18", "close": 10.11, "volume": 196592.0}, {"date": "2026-02-19", "close": 10.21, "volume": 256564.0}, {"date": "2026-02-20", "close": 10.24, "volume": 537798.0}, {"date": "2026-02-23", "close": 9.42, "volume": 509984.0}, {"date": "2026-02-24", "close": 9.81, "volume": 498180.0}, {"date": "2026-02-25", "close": 6.91, "volume": 4267014.0}, {"date": "2026-02-26", "close": 6.75, "volume": 1852499.0}, {"date": "2026-02-27", "close": 6.34, "volume": 1278100.0}, {"date": "2026-03-02", "close": 6.83, "volume": 859464.0}, {"date": "2026-03-03", "close": 6.92, "volume": 988622.0}, {"date": "2026-03-04", "close": 6.94, "volume": 477900.0}, {"date": "2026-03-05", "close": 6.96, "volume": 372005.0}, {"date": "2026-03-06", "close": 6.8, "volume": 507343.0}, {"date": "2026-03-09", "close": 7.05, "volume": 660271.0}, {"date": "2026-03-10", "close": 6.74, "volume": 877135.0}, {"date": "2026-03-11", "close": 6.77, "volume": 320757.0}, {"date": "2026-03-12", "close": 6.5, "volume": 399948.0}, {"date": "2026-03-13", "close": 6.45, "volume": 280737.0}, {"date": "2026-03-16", "close": 6.7, "volume": 356267.0}, {"date": "2026-03-17", "close": 6.74, "volume": 426132.0}, {"date": "2026-03-18", "close": 6.71, "volume": 344028.0}, {"date": "2026-03-19", "close": 6.58, "volume": 378353.0}, {"date": "2026-03-20", "close": 6.39, "volume": 403124.0}, {"date": "2026-03-23", "close": 6.71, "volume": 307789.0}, {"date": "2026-03-24", "close": 6.51, "volume": 178689.0}, {"date": "2026-03-25", "close": 6.63, "volume": 231826.0}, {"date": "2026-03-26", "close": 6.55, "volume": 288347.0}, {"date": "2026-03-27", "close": 6.25, "volume": 534095.0}, {"date": "2026-03-30", "close": 6.27, "volume": 394775.0}, {"date": "2026-03-31", "close": 6.66, "volume": 345669.0}, {"date": "2026-04-01", "close": 6.92, "volume": 305786.0}, {"date": "2026-04-02", "close": 7.11, "volume": 338406.0}, {"date": "2026-04-06", "close": 7.16, "volume": 627600.0}, {"date": "2026-04-07", "close": 6.92, "volume": 317809.0}, {"date": "2026-04-08", "close": 7.03, "volume": 355926.0}, {"date": "2026-04-09", "close": 6.66, "volume": 290707.0}, {"date": "2026-04-10", "close": 6.59, "volume": 258695.0}, {"date": "2026-04-13", "close": 6.94, "volume": 362391.0}, {"date": "2026-04-14", "close": 7.03, "volume": 206192.0}, {"date": "2026-04-15", "close": 7.2, "volume": 188601.0}, {"date": "2026-04-16", "close": 7.12, "volume": 309437.0}, {"date": "2026-04-17", "close": 7.25, "volume": 346895.0}, {"date": "2026-04-20", "close": 7.11, "volume": 436925.0}, {"date": "2026-04-21", "close": 7.2, "volume": 514147.0}, {"date": "2026-04-22", "close": 7.37, "volume": 360336.0}, {"date": "2026-04-23", "close": 7.13, "volume": 366095.0}, {"date": "2026-04-24", "close": 7.44, "volume": 389739.0}, {"date": "2026-04-27", "close": 7.47, "volume": 233190.0}, {"date": "2026-04-28", "close": 7.13, "volume": 194079.0}, {"date": "2026-04-29", "close": 7.23, "volume": 265403.0}, {"date": "2026-04-30", "close": 7.34, "volume": 190702.0}, {"date": "2026-05-01", "close": 7.62, "volume": 203939.0}, {"date": "2026-05-04", "close": 7.58, "volume": 218303.0}, {"date": "2026-05-05", "close": 7.85, "volume": 244990.0}, {"date": "2026-05-06", "close": 7.76, "volume": 379638.0}, {"date": "2026-05-07", "close": 7.65, "volume": 293156.0}, {"date": "2026-05-08", "close": 7.81, "volume": 304468.0}, {"date": "2026-05-11", "close": 7.86, "volume": 605877.0}, {"date": "2026-05-12", "close": 8.38, "volume": 1040857.0}, {"date": "2026-05-13", "close": 7.48, "volume": 1018454.0}, {"date": "2026-05-14", "close": 7.4, "volume": 1230577.0}, {"date": "2026-05-15", "close": 7.13, "volume": 538325.0}, {"date": "2026-05-18", "close": 7.18, "volume": 673815.0}, {"date": "2026-05-19", "close": 7.48, "volume": 653450.0}, {"date": "2026-05-20", "close": 7.24, "volume": 436044.0}, {"date": "2026-05-21", "close": 7.4, "volume": 397101.0}, {"date": "2026-05-22", "close": 7.7, "volume": 424629.0}, {"date": "2026-05-26", "close": 7.69, "volume": 298151.0}, {"date": "2026-05-27", "close": 7.71, "volume": 378159.0}, {"date": "2026-05-28", "close": 7.94, "volume": 405305.0}, {"date": "2026-05-29", "close": 8.16, "volume": 363895.0}, {"date": "2026-06-01", "close": 8.61, "volume": 675846.0}, {"date": "2026-06-02", "close": 8.18, "volume": 414844.0}, {"date": "2026-06-03", "close": 7.61, "volume": 353529.0}, {"date": "2026-06-04", "close": 7.76, "volume": 315176.0}, {"date": "2026-06-05", "close": 7.395, "volume": 515555.0}, {"date": "2026-06-08", "close": 7.51, "volume": 295420.0}, {"date": "2026-06-09", "close": 7.21, "volume": 425119.0}, {"date": "2026-06-10", "close": 7.06, "volume": 222965.0}, {"date": "2026-06-11", "close": 7.21, "volume": 387879.0}, {"date": "2026-06-12", "close": 7.37, "volume": 440316.0}, {"date": "2026-06-15", "close": 7.38, "volume": 308458.0}, {"date": "2026-06-16", "close": 7.15, "volume": 285932.0}, {"date": "2026-06-17", "close": 7.08, "volume": 275173.0}, {"date": "2026-06-18", "close": 7.18, "volume": 1570539.0}, {"date": "2026-06-22", "close": 7.01, "volume": 684944.0}, {"date": "2026-06-23", "close": 7.43, "volume": 830695.0}, {"date": "2026-06-24", "close": 7.27, "volume": 244441.0}, {"date": "2026-06-25", "close": 7.4, "volume": 288627.0}, {"date": "2026-06-26", "close": 7.81, "volume": 387025.0}, {"date": "2026-06-29", "close": 8.67, "volume": 879110.0}, {"date": "2026-06-30", "close": 8.85, "volume": 570725.0}, {"date": "2026-07-01", "close": 8.7, "volume": 375256.0}, {"date": "2026-07-02", "close": 8.43, "volume": 300140.0}, {"date": "2026-07-06", "close": 8.58, "volume": 242623.0}, {"date": "2026-07-07", "close": 8.43, "volume": 268512.0}, {"date": "2026-07-08", "close": 8.54, "volume": 279727.0}, {"date": "2026-07-09", "close": 8.69, "volume": 319729.0}, {"date": "2026-07-10", "close": 8.48, "volume": 234892.0}, {"date": "2026-07-13", "close": 8.36, "volume": 364089.0}, {"date": "2026-07-14", "close": 8.73, "volume": 419744.0}, {"date": "2026-07-15", "close": 8.59, "volume": 175889.0}, {"date": "2026-07-16", "close": 8.34, "volume": 222901.0}, {"date": "2026-07-17", "close": 8.05, "volume": 541550.0}, {"date": "2026-07-20", "close": 8.13, "volume": 169715.0}, {"date": "2026-07-21", "close": 8.08, "volume": 174592.0}, {"date": "2026-07-22", "close": 7.75, "volume": 213914.0}, {"date": "2026-07-23", "close": 7.47, "volume": 131280.0}, {"date": "2026-07-24", "close": 7.65, "volume": 309244.0}, {"date": "2026-07-27", "close": 7.63, "volume": 171405.0}, {"date": "2026-07-28", "close": 7.63, "volume": 172751.0}, {"date": "2026-07-29", "close": 7.4, "volume": 155523.0}, {"date": "2026-07-30", "close": 7.51, "volume": 188217.0}, {"date": "2026-07-31", "close": 7.61, "volume": 163281.0}, {"date": "2026-08-03", "close": 7.89, "volume": 184621.0}, {"date": "2026-08-04", "close": 8.19, "volume": 275272.0}, {"date": "2026-08-05", "close": 7.87, "volume": 225227.0}, {"date": "2026-08-06", "close": 7.61, "volume": 181439.0}, {"date": "2026-08-07", "close": 7.82, "volume": 220809.0}], "refreshing": true}