{"ticker": "APT", "overview": {"cik": "884269", "ticker": "APT", "name": "ALPHA PRO TECH LTD", "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "sic": "3842", "announcements": [{"form": "4/A", "date": "2026-09-29", "title": "Form 4/A", "accession": "0001347444-26-000004", "price_sensitive": false}, {"form": "4/A", "date": "2026-09-29", "title": "Form 4/A", "accession": "0001726903-26-000002", "price_sensitive": false}, {"form": "4/A", "date": "2026-09-29", "title": "Form 4/A", "accession": "0001663450-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "Insider transaction", "accession": "0001663450-26-000002", "price_sensitive": false}, {"form": "4/A", "date": "2026-09-29", "title": "Form 4/A", "accession": "0001258134-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-16", "title": "FORM 8-K", "accession": "0001437749-26-030517", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-07", "title": "FORM 10-Q", "accession": "0001437749-26-026551", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "FORM 8-K", "accession": "0001437749-26-026101", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-15", "title": "FORM 8-K", "accession": "0001437749-26-020665", "price_sensitive": true}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001503888-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001503888-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-05-14", "title": "Notice of proposed sale", "accession": "0001949846-26-000281", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001347444-26-000002", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "FORM 10-Q", "accession": "0001437749-26-015456", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "FORM 8-K", "accession": "0001437749-26-015366", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-04-30", "title": "FORM DEFA14A", "accession": "0001437749-26-014028", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-30", "title": "FORM ARS", "accession": "0001437749-26-014023", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-30", "title": "FORM DEF 14A", "accession": "0001437749-26-014020", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-28", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000023", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-000596", "price_sensitive": false}, {"form": "4", "date": "2026-03-18", "title": "Insider transaction", "accession": "0001258162-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-03-17", "title": "Notice of proposed sale", "accession": "0001950047-26-002709", "price_sensitive": false}, {"form": "144", "date": "2026-03-16", "title": "Notice of proposed sale", "accession": "0001950047-26-002689", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-11", "title": "FORM 10-K", "accession": "0001437749-26-007797", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-11", "title": "FORM 8-K", "accession": "0001437749-26-007775", "price_sensitive": true}]}, "description": "ALPHA PRO TECH LTD trades as APT on the NYSE American and is registered in the United States, classified under Orthopedic, Prosthetic & Surgical Appliances & Supplies (SIC 3842). Privy Trades holds 64 insider filings for the company, from March 2020 to May 2026. Across those, 5 insiders disclosed 19 sales totalling $1.35M. The most recent filing on record is dated 30 October 2026.", "exchange": "NYSE American", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 19, "sell_sum": 1351388.8259, "net": -1351388.8259, "insiders": 5, "first_date": "2020-03-16", "last_date": "2026-05-15"}, "metrics": {"ticker": "APT", "has_prices": true, "as_of": "2026-07-31", "last": 4.93, "prev_close": 4.96, "change": -0.03000000000000025, "change_pct": -0.006048387096774244, "session_volume": 21064.0, "vwap_5": 4.921769554070034, "vwap_20": 5.009102057742402, "vwap_60": 5.863688783720196, "vwap_250": 5.340184786762893, "high_52w": 6.64, "low_52w": 4.34, "avg_volume_20": 49675.8, "sessions": 400, "market_cap": {"value": 50369474.76, "shares": 10216932.0, "as_of": "2026-05-01", "form": "10-Q", "stale": false}}, "trades": [{"id": "13DG-0002100119-26-001540", "src": "13DG", "ticker": "APT", "cik": "884269", "company": "ALPHA PRO TECH LTD", "company_raw": "ALPHA PRO TECH LTD", "who": "Alpha PRO TECH Ltd", "who_key": "ALPHA PRO TECH LTD", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "ALPHA PRO TECH LTD moves to a 4.29% passive stake in APT", "source_url": "https://www.sec.gov/Archives/edgar/data/884269/0002100119-26-001540-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5202}, {"id": "0001503888-26-000004", "src": "INSIDERS", "ticker": "APT", "cik": "884269", "company": "ALPHA PRO TECH LTD", "company_raw": "ALPHA PRO TECH LTD", "who": "David R. Garcia", "who_key": "Garcia David R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 34420.7598, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Board member offloads $34K of APT", "source_url": "https://www.sec.gov/Archives/edgar/data/884269/000150388826000004/0001503888-26-000004-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247122}, {"id": "0001503888-26-000002", "src": "INSIDERS", "ticker": "APT", "cik": "884269", "company": "ALPHA PRO TECH LTD", "company_raw": "ALPHA PRO TECH LTD", "who": "David R. Garcia", "who_key": "Garcia David R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 28787.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Director sells $29K of APT", "source_url": "https://www.sec.gov/Archives/edgar/data/884269/000150388826000002/0001503888-26-000002-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248562}, {"id": "0001347444-26-000002", "src": "INSIDERS", "ticker": "APT", "cik": "884269", "company": "ALPHA PRO TECH LTD", "company_raw": "ALPHA PRO TECH LTD", "who": "Charles D. Montgomery", "who_key": "MONTGOMERY CHARLES D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 152318.58000000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Director sells $152K of APT", "source_url": "https://www.sec.gov/Archives/edgar/data/884269/000134744426000002/0001347444-26-000002-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251442}, {"id": "13DG-0002100119-26-000023", "src": "13DG", "ticker": "APT", "cik": "884269", "company": "ALPHA PRO TECH LTD", "company_raw": "ALPHA PRO TECH LTD", "who": "Alpha PRO TECH Ltd", "who_key": "ALPHA PRO TECH 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": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "ALPHA PRO TECH LTD crosses 5% of APT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/884269/0002100119-26-000023-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271602}, {"id": "0001258162-26-000002", "src": "INSIDERS", "ticker": "APT", "cik": "884269", "company": "ALPHA PRO TECH LTD", "company_raw": "ALPHA PRO TECH LTD", "who": "John Ritota", "who_key": "RITOTA JOHN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 34109.07, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Director sells $34K of APT", "source_url": "https://www.sec.gov/Archives/edgar/data/884269/000125816226000002/0001258162-26-000002-index.htm", "trade_date": "2026-03-17", "timestamp": "2026-03-17", "mins": 332082}, {"id": "0001258134-26-000002", "src": "INSIDERS", "ticker": "APT", "cik": "884269", "company": "ALPHA PRO TECH LTD", "company_raw": "ALPHA PRO TECH LTD", "who": "Lloyd Hoffman", "who_key": "HOFFMAN LLOYD", "role": "CEO AND PRESIDENT, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "CEO files routine paperwork on APT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/884269/000125813426000002/0001258134-26-000002-index.htm", "trade_date": "2026-01-05", "timestamp": "2026-01-05", "mins": 434322}, {"id": "0001703326-25-000012", "src": "INSIDERS", "ticker": "APT", "cik": "884269", "company": "ALPHA PRO TECH LTD", "company_raw": "ALPHA PRO TECH LTD", "who": "James Buchan", "who_key": "Buchan James", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 21851.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Director sells $22K of APT", "source_url": "https://www.sec.gov/Archives/edgar/data/884269/000170332625000012/0001703326-25-000012-index.htm", "trade_date": "2025-12-05", "timestamp": "2025-12-05", "mins": 478962}, {"id": "0001503888-25-000004", "src": "INSIDERS", "ticker": "APT", "cik": "884269", "company": "ALPHA PRO TECH LTD", "company_raw": "ALPHA PRO TECH LTD", "who": "David R. Garcia", "who_key": "Garcia David R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Director files routine paperwork on APT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/884269/000150388825000004/0001503888-25-000004-index.htm", "trade_date": "2025-09-29", "timestamp": "2025-09-29", "mins": 575442}, {"id": "0001973917-25-000004", "src": "INSIDERS", "ticker": "APT", "cik": "884269", "company": "ALPHA PRO TECH LTD", "company_raw": "ALPHA PRO TECH LTD", "who": "Benjamin A. Shaw", "who_key": "Shaw Benjamin A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Director files routine paperwork on APT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/884269/000197391725000004/0001973917-25-000004-index.htm", "trade_date": "2025-09-29", "timestamp": "2025-09-29", "mins": 575442}, {"id": "0001973917-25-000006", "src": "INSIDERS", "ticker": "APT", "cik": "884269", "company": "ALPHA PRO TECH LTD", "company_raw": "ALPHA PRO TECH LTD", "who": "Benjamin A. Shaw", "who_key": "Shaw Benjamin A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Director files routine paperwork on APT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/884269/000197391725000006/0001973917-25-000006-index.htm", "trade_date": "2025-09-29", "timestamp": "2025-09-29", "mins": 575442}, {"id": "0001703326-25-000004", "src": "INSIDERS", "ticker": "APT", "cik": "884269", "company": "ALPHA PRO TECH LTD", "company_raw": "ALPHA PRO TECH LTD", "who": "James Buchan", "who_key": "Buchan James", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Director files routine paperwork on APT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/884269/000170332625000004/0001703326-25-000004-index.htm", "trade_date": "2025-09-29", "timestamp": "2025-09-29", "mins": 575442}, {"id": "0001258162-25-000004", "src": "INSIDERS", "ticker": "APT", "cik": "884269", "company": "ALPHA PRO TECH LTD", "company_raw": "ALPHA PRO TECH LTD", "who": "John Ritota", "who_key": "RITOTA JOHN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Director files routine paperwork on APT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/884269/000125816225000004/0001258162-25-000004-index.htm", "trade_date": "2025-09-29", "timestamp": "2025-09-29", "mins": 575442}, {"id": "0001258162-25-000006", "src": "INSIDERS", "ticker": "APT", "cik": "884269", "company": "ALPHA PRO TECH LTD", "company_raw": "ALPHA PRO TECH LTD", "who": "John Ritota", "who_key": "RITOTA JOHN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Director files routine paperwork on APT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/884269/000125816225000006/0001258162-25-000006-index.htm", "trade_date": "2025-09-29", "timestamp": "2025-09-29", "mins": 575442}, {"id": "0001415889-25-024277", "src": "INSIDERS", "ticker": "APT", "cik": "884269", "company": "ALPHA PRO TECH LTD", "company_raw": "ALPHA PRO TECH LTD", "who": "James Buchan", "who_key": "Buchan James", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 45724.53, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Director sells $46K of APT", "source_url": "https://www.sec.gov/Archives/edgar/data/884269/000141588925024277/0001415889-25-024277-index.htm", "trade_date": "2025-09-09", "timestamp": "2025-09-09", "mins": 604242}, {"id": "0001415889-25-008671", "src": "INSIDERS", "ticker": "APT", "cik": "884269", "company": "ALPHA PRO TECH LTD", "company_raw": "ALPHA PRO TECH LTD", "who": "John Ritota", "who_key": "RITOTA JOHN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 48456.2414, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Director sells $48K of APT", "source_url": "https://www.sec.gov/Archives/edgar/data/884269/000141588925008671/0001415889-25-008671-index.htm", "trade_date": "2025-03-18", "timestamp": "2025-03-18", "mins": 856242}, {"id": "0001415889-25-001197", "src": "INSIDERS", "ticker": "APT", "cik": "884269", "company": "ALPHA PRO TECH LTD", "company_raw": "ALPHA PRO TECH LTD", "who": "Lloyd Hoffman", "who_key": "HOFFMAN LLOYD", "role": "CEO AND PRESIDENT, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "CEO files routine paperwork on APT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/884269/000141588925001197/0001415889-25-001197-index.htm", "trade_date": "2025-01-07", "timestamp": "2025-01-07", "mins": 957042}, {"id": "0001415889-24-024347", "src": "INSIDERS", "ticker": "APT", "cik": "884269", "company": "ALPHA PRO TECH LTD", "company_raw": "ALPHA PRO TECH LTD", "who": "James Buchan", "who_key": "Buchan James", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Director files routine paperwork on APT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/884269/000141588924024347/0001415889-24-024347-index.htm", "trade_date": "2024-09-30", "timestamp": "2024-09-30", "mins": 1099602}, {"id": "0001415889-24-024350", "src": "INSIDERS", "ticker": "APT", "cik": "884269", "company": "ALPHA PRO TECH LTD", "company_raw": "ALPHA PRO TECH LTD", "who": "David R. Garcia", "who_key": "Garcia David R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Director files routine paperwork on APT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/884269/000141588924024350/0001415889-24-024350-index.htm", "trade_date": "2024-09-30", "timestamp": "2024-09-30", "mins": 1099602}, {"id": "0001415889-24-024402", "src": "INSIDERS", "ticker": "APT", "cik": "884269", "company": "ALPHA PRO TECH LTD", "company_raw": "ALPHA PRO TECH LTD", "who": "Benjamin A. Shaw", "who_key": "Shaw Benjamin A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Director files routine paperwork on APT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/884269/000141588924024402/0001415889-24-024402-index.htm", "trade_date": "2024-09-30", "timestamp": "2024-09-30", "mins": 1099602}, {"id": "0001415889-24-024419", "src": "INSIDERS", "ticker": "APT", "cik": "884269", "company": "ALPHA PRO TECH LTD", "company_raw": "ALPHA PRO TECH LTD", "who": "John Ritota", "who_key": "RITOTA JOHN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Director files routine paperwork on APT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/884269/000141588924024419/0001415889-24-024419-index.htm", "trade_date": "2024-09-30", "timestamp": "2024-09-30", "mins": 1099602}, {"id": "0001415889-24-024560", "src": "INSIDERS", "ticker": "APT", "cik": "884269", "company": "ALPHA PRO TECH LTD", "company_raw": "ALPHA PRO TECH LTD", "who": "Benjamin A. Shaw", "who_key": "Shaw Benjamin A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Director files routine paperwork on APT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/884269/000141588924024560/0001415889-24-024560-index.htm", "trade_date": "2024-09-30", "timestamp": "2024-09-30", "mins": 1099602}, {"id": "0001415889-24-023598", "src": "INSIDERS", "ticker": "APT", "cik": "884269", "company": "ALPHA PRO TECH LTD", "company_raw": "ALPHA PRO TECH LTD", "who": "David R. Garcia", "who_key": "Garcia David R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 27400.000000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Board member offloads $27K of APT", "source_url": "https://www.sec.gov/Archives/edgar/data/884269/000141588924023598/0001415889-24-023598-index.htm", "trade_date": "2024-09-16", "timestamp": "2024-09-16", "mins": 1119762}, {"id": "0001415889-24-008988", "src": "INSIDERS", "ticker": "APT", "cik": "884269", "company": "ALPHA PRO TECH LTD", "company_raw": "ALPHA PRO TECH LTD", "who": "John Ritota", "who_key": "RITOTA JOHN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 41765.43, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Board member offloads $42K of APT", "source_url": "https://www.sec.gov/Archives/edgar/data/884269/000141588924008988/0001415889-24-008988-index.htm", "trade_date": "2024-03-21", "timestamp": "2024-03-21", "mins": 1377522}, {"id": "0001415889-24-009027", "src": "INSIDERS", "ticker": "APT", "cik": "884269", "company": "ALPHA PRO TECH LTD", "company_raw": "ALPHA PRO TECH LTD", "who": "Colleen J. McDonald", "who_key": "MCDONALD COLLEEN J", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 123100.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "CFO trims $123K of APT", "source_url": "https://www.sec.gov/Archives/edgar/data/884269/000141588924009027/0001415889-24-009027-index.htm", "trade_date": "2024-03-21", "timestamp": "2024-03-21", "mins": 1377522}, {"id": "0001415889-24-008704", "src": "INSIDERS", "ticker": "APT", "cik": "884269", "company": "ALPHA PRO TECH LTD", "company_raw": "ALPHA PRO TECH LTD", "who": "Colleen J. McDonald", "who_key": "MCDONALD COLLEEN J", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 108600.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "CFO files routine paperwork on APT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/884269/000141588924008704/0001415889-24-008704-index.htm", "trade_date": "2024-03-18", "timestamp": "2024-03-18", "mins": 1381842}, {"id": "0001415889-24-008709", "src": "INSIDERS", "ticker": "APT", "cik": "884269", "company": "ALPHA PRO TECH LTD", "company_raw": "ALPHA PRO TECH LTD", "who": "Lloyd Hoffman", "who_key": "HOFFMAN LLOYD", "role": "CEO AND PRESIDENT, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 362000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "CEO files routine paperwork on APT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/884269/000141588924008709/0001415889-24-008709-index.htm", "trade_date": "2024-03-18", "timestamp": "2024-03-18", "mins": 1381842}, {"id": "0001415889-24-008715", "src": "INSIDERS", "ticker": "APT", "cik": "884269", "company": "ALPHA PRO TECH LTD", "company_raw": "ALPHA PRO TECH LTD", "who": "Donna Millar", "who_key": "Millar Donna", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 54300.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Director files routine paperwork on APT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/884269/000141588924008715/0001415889-24-008715-index.htm", "trade_date": "2024-03-18", "timestamp": "2024-03-18", "mins": 1381842}, {"id": "0001415889-24-009106", "src": "INSIDERS", "ticker": "APT", "cik": "884269", "company": "ALPHA PRO TECH LTD", "company_raw": "ALPHA PRO TECH LTD", "who": "Lloyd Hoffman", "who_key": "HOFFMAN LLOYD", "role": "CEO AND PRESIDENT, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 362000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "CEO files routine paperwork on APT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/884269/000141588924009106/0001415889-24-009106-index.htm", "trade_date": "2024-03-18", "timestamp": "2024-03-18", "mins": 1381842}, {"id": "0001415889-24-008394", "src": "INSIDERS", "ticker": "APT", "cik": "884269", "company": "ALPHA PRO TECH LTD", "company_raw": "ALPHA PRO TECH LTD", "who": "James Buchan", "who_key": "Buchan James", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 87260.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Board member offloads $87K of APT", "source_url": "https://www.sec.gov/Archives/edgar/data/884269/000141588924008394/0001415889-24-008394-index.htm", "trade_date": "2024-03-15", "timestamp": "2024-03-15", "mins": 1386162}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-001540", "src": "13DG", "ticker": "APT", "cik": "884269", "company": "ALPHA PRO TECH LTD", "company_raw": "ALPHA PRO TECH LTD", "who": "Alpha PRO TECH Ltd", "who_key": "ALPHA PRO TECH LTD", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "ALPHA PRO TECH LTD moves to a 4.29% passive stake in APT", "source_url": "https://www.sec.gov/Archives/edgar/data/884269/0002100119-26-001540-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5202}, {"id": "13DG-0002100119-26-000023", "src": "13DG", "ticker": "APT", "cik": "884269", "company": "ALPHA PRO TECH LTD", "company_raw": "ALPHA PRO TECH LTD", "who": "Alpha PRO TECH Ltd", "who_key": "ALPHA PRO TECH 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": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "ALPHA PRO TECH LTD crosses 5% of APT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/884269/0002100119-26-000023-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271602}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE American", "note": "Currently listed on NYSE American."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Alpha Pro Tech, Ltd. Common Stock", "new_value": "ALPHA PRO TECH LTD", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000884269", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000884269", "applied": 1, "detected_at": "2026-09-10T10:05:00.615487"}]}, "key_people": [{"who": "John Ritota", "who_key": "RITOTA JOHN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 613634.8614, "net": -613634.8614, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 34109.07, "date": "2026-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/884269/000125816226000002/0001258162-26-000002-index.htm"}, {"action": "SELL", "amount": 48456.2414, "date": "2025-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/884269/000141588925008671/0001415889-25-008671-index.htm"}, {"action": "SELL", "amount": 41765.43, "date": "2024-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/884269/000141588924008988/0001415889-24-008988-index.htm"}, {"action": "SELL", "amount": 20750.0, "date": "2022-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/884269/000141588922011429/0001415889-22-011429-index.htm"}, {"action": "SELL", "amount": 39621.119999999995, "date": "2022-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/884269/000141588922005643/0001415889-22-005643-index.htm"}, {"action": "SELL", "amount": 214466.5, "date": "2020-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/884269/000141588925011252/0001415889-25-011252-index.htm"}, {"action": "SELL", "amount": 214466.5, "date": "2020-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/884269/000141588925011253/0001415889-25-011253-index.htm"}], "latest": {"action": "SELL", "amount": 34109.07, "date": "2026-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/884269/000125816226000002/0001258162-26-000002-index.htm"}}, {"who": "James Buchan", "who_key": "Buchan James", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 319327.1247, "net": -319327.1247, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 21851.4, "date": "2025-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/884269/000170332625000012/0001703326-25-000012-index.htm"}, {"action": "SELL", "amount": 45724.53, "date": "2025-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/884269/000141588925024277/0001415889-25-024277-index.htm"}, {"action": "SELL", "amount": 87260.0, "date": "2024-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/884269/000141588924008394/0001415889-24-008394-index.htm"}, {"action": "SELL", "amount": 87260.0, "date": "2024-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/884269/000141588924009113/0001415889-24-009113-index.htm"}, {"action": "SELL", "amount": 44600.0, "date": "2023-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/884269/000141588923013163/0001415889-23-013163-index.htm"}, {"action": "SELL", "amount": 32631.1947, "date": "2022-09-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/884269/000141588922009826/0001415889-22-009826-index.htm"}], "latest": {"action": "SELL", "amount": 21851.4, "date": "2025-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/884269/000170332625000012/0001703326-25-000012-index.htm"}}, {"who": "Charles D. Montgomery", "who_key": "MONTGOMERY CHARLES D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 152318.58000000002, "net": -152318.58000000002, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 152318.58000000002, "date": "2026-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/884269/000134744426000002/0001347444-26-000002-index.htm"}], "latest": {"action": "SELL", "amount": 152318.58000000002, "date": "2026-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/884269/000134744426000002/0001347444-26-000002-index.htm"}}, {"who": "David R. Garcia", "who_key": "Garcia David R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 143008.2598, "net": -143008.2598, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 34420.7598, "date": "2026-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/884269/000150388826000004/0001503888-26-000004-index.htm"}, {"action": "SELL", "amount": 28787.5, "date": "2026-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/884269/000150388826000002/0001503888-26-000002-index.htm"}, {"action": "SELL", "amount": 27400.000000000004, "date": "2024-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/884269/000141588924023598/0001415889-24-023598-index.htm"}, {"action": "SELL", "amount": 52400.0, "date": "2021-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/884269/000117911021010204/0001179110-21-010204-index.htm"}], "latest": {"action": "SELL", "amount": 34420.7598, "date": "2026-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/884269/000150388826000004/0001503888-26-000004-index.htm"}}, {"who": "Colleen J. McDonald", "who_key": "MCDONALD COLLEEN J", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 123100.0, "net": -123100.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 123100.0, "date": "2024-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/884269/000141588924009027/0001415889-24-009027-index.htm"}], "latest": {"action": "SELL", "amount": 123100.0, "date": "2024-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/884269/000141588924009027/0001415889-24-009027-index.htm"}}], "activity": [], "announcements": [{"form": "4/A", "date": "2026-09-29", "title": "Form 4/A", "accession": "0001347444-26-000004", "price_sensitive": false}, {"form": "4/A", "date": "2026-09-29", "title": "Form 4/A", "accession": "0001726903-26-000002", "price_sensitive": false}, {"form": "4/A", "date": "2026-09-29", "title": "Form 4/A", "accession": "0001663450-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "Insider transaction", "accession": "0001663450-26-000002", "price_sensitive": false}, {"form": "4/A", "date": "2026-09-29", "title": "Form 4/A", "accession": "0001258134-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-16", "title": "FORM 8-K", "accession": "0001437749-26-030517", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-07", "title": "FORM 10-Q", "accession": "0001437749-26-026551", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "FORM 8-K", "accession": "0001437749-26-026101", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-15", "title": "FORM 8-K", "accession": "0001437749-26-020665", "price_sensitive": true}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001503888-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001503888-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-05-14", "title": "Notice of proposed sale", "accession": "0001949846-26-000281", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001347444-26-000002", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "FORM 10-Q", "accession": "0001437749-26-015456", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "FORM 8-K", "accession": "0001437749-26-015366", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-04-30", "title": "FORM DEFA14A", "accession": "0001437749-26-014028", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-30", "title": "FORM ARS", "accession": "0001437749-26-014023", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-30", "title": "FORM DEF 14A", "accession": "0001437749-26-014020", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-28", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000023", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-000596", "price_sensitive": false}, {"form": "4", "date": "2026-03-18", "title": "Insider transaction", "accession": "0001258162-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-03-17", "title": "Notice of proposed sale", "accession": "0001950047-26-002709", "price_sensitive": false}, {"form": "144", "date": "2026-03-16", "title": "Notice of proposed sale", "accession": "0001950047-26-002689", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-11", "title": "FORM 10-K", "accession": "0001437749-26-007797", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-11", "title": "FORM 8-K", "accession": "0001437749-26-007775", "price_sensitive": true}], "performance": {"ticker": "APT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-01", "close": 2.63, "volume": 101567.0}, {"date": "2016-08-02", "close": 2.49, "volume": 48615.0}, {"date": "2016-08-03", "close": 2.56, "volume": 42053.0}, {"date": "2016-08-04", "close": 2.79, "volume": 425657.0}, {"date": "2016-08-05", "close": 2.96, "volume": 212688.0}, {"date": "2016-08-08", "close": 3.0789, "volume": 184959.0}, {"date": "2016-08-09", "close": 3.12, "volume": 64134.0}, {"date": "2016-08-10", "close": 3.08, "volume": 106467.0}, {"date": "2016-08-11", "close": 3.01, "volume": 54785.0}, {"date": "2016-08-12", "close": 2.92, "volume": 63170.0}, {"date": "2016-08-15", "close": 2.99, "volume": 84087.0}, {"date": "2016-08-16", "close": 3.1, "volume": 397275.0}, {"date": "2016-08-17", "close": 3.05, "volume": 167772.0}, {"date": "2016-08-18", "close": 3.1627, "volume": 188640.0}, {"date": "2016-08-19", "close": 3.14, "volume": 109742.0}, {"date": "2016-08-22", "close": 3.34, "volume": 387848.0}, {"date": "2016-08-23", "close": 3.31, "volume": 219732.0}, {"date": "2016-08-24", "close": 3.15, "volume": 137936.0}, {"date": "2016-08-25", "close": 3.14, "volume": 81523.0}, {"date": "2016-08-26", "close": 3.05, "volume": 37492.0}, {"date": "2016-08-29", "close": 3.12, "volume": 87312.0}, {"date": "2016-08-30", "close": 3.12, "volume": 34758.0}, {"date": "2016-08-31", "close": 3.04, "volume": 40716.0}, {"date": "2016-09-01", "close": 3.01, "volume": 75735.0}, {"date": "2016-09-02", "close": 3.0, "volume": 33835.0}, {"date": "2016-09-06", "close": 3.01, "volume": 63548.0}, {"date": "2016-09-07", "close": 2.98, "volume": 49404.0}, {"date": "2016-09-08", "close": 2.93, "volume": 56474.0}, {"date": "2016-09-09", "close": 2.98, "volume": 113403.0}, {"date": "2016-09-12", "close": 3.01, "volume": 114131.0}, {"date": "2016-09-13", "close": 2.96, "volume": 97623.0}, {"date": "2016-09-14", "close": 2.896, "volume": 65940.0}, {"date": "2016-09-15", "close": 3.06, "volume": 91640.0}, {"date": "2016-09-16", "close": 3.1, "volume": 253663.0}, {"date": "2016-09-19", "close": 3.17, "volume": 87605.0}, {"date": "2016-09-20", "close": 3.14, "volume": 149351.0}, {"date": "2016-09-21", "close": 3.1, "volume": 106332.0}, {"date": "2016-09-22", "close": 3.15, "volume": 127826.0}, {"date": "2016-09-23", "close": 3.55, "volume": 554814.0}, {"date": "2016-09-26", "close": 3.51, "volume": 173525.0}, {"date": "2016-09-27", "close": 3.56, "volume": 143906.0}, {"date": "2016-09-28", "close": 3.57, "volume": 64983.0}, {"date": "2016-09-29", "close": 3.58, "volume": 88152.0}, {"date": "2016-09-30", "close": 3.6, "volume": 49767.0}, {"date": "2016-10-03", "close": 3.55, "volume": 63394.0}, {"date": "2016-10-04", "close": 3.48, "volume": 119432.0}, {"date": "2016-10-05", "close": 3.46, "volume": 74922.0}, {"date": "2016-10-06", "close": 3.44, "volume": 122668.0}, {"date": "2016-10-07", "close": 3.43, "volume": 69289.0}, {"date": "2016-10-10", "close": 3.49, "volume": 67823.0}, {"date": "2016-10-11", "close": 3.6, "volume": 202675.0}, {"date": "2016-10-12", "close": 3.65, "volume": 136140.0}, {"date": "2016-10-13", "close": 3.45, "volume": 81056.0}, {"date": "2016-10-14", "close": 3.45, "volume": 117139.0}, {"date": "2016-10-17", "close": 3.45, "volume": 92637.0}, {"date": "2016-10-18", "close": 3.55, "volume": 49668.0}, {"date": "2016-10-19", "close": 3.5, "volume": 46195.0}, {"date": "2016-10-20", "close": 3.49, "volume": 56117.0}, {"date": "2016-10-21", "close": 3.53, "volume": 53885.0}, {"date": "2016-10-24", "close": 3.5, "volume": 40902.0}, {"date": "2016-10-25", "close": 3.45, "volume": 50567.0}, {"date": "2016-10-26", "close": 3.3, "volume": 64410.0}, {"date": "2016-10-27", "close": 3.3, "volume": 167079.0}, {"date": "2016-10-28", "close": 3.3, "volume": 86948.0}, {"date": "2016-10-31", "close": 3.35, "volume": 44428.0}, {"date": "2016-11-01", "close": 3.45, "volume": 58926.0}, {"date": "2016-11-02", "close": 3.5, "volume": 86854.0}, {"date": "2016-11-03", "close": 3.35, "volume": 91247.0}, {"date": "2016-11-04", "close": 3.25, "volume": 53678.0}, {"date": "2016-11-07", "close": 3.35, "volume": 59380.0}, {"date": "2016-11-08", "close": 3.2, "volume": 55710.0}, {"date": "2016-11-09", "close": 3.35, "volume": 109762.0}, {"date": "2016-11-10", "close": 3.4, "volume": 39043.0}, {"date": "2016-11-11", "close": 3.41, "volume": 53500.0}, {"date": "2016-11-14", "close": 3.34, "volume": 79490.0}, {"date": "2016-11-15", "close": 3.25, "volume": 76322.0}, {"date": "2016-11-16", "close": 3.35, "volume": 48730.0}, {"date": "2016-11-17", "close": 3.65, "volume": 348859.0}, {"date": "2016-11-18", "close": 3.8, "volume": 161163.0}, {"date": "2016-11-21", "close": 3.69, "volume": 66362.0}, {"date": "2016-11-22", "close": 3.6, "volume": 81446.0}, {"date": "2016-11-23", "close": 3.6, "volume": 42654.0}, {"date": "2016-11-25", "close": 3.59, "volume": 31549.0}, {"date": "2016-11-28", "close": 3.4, "volume": 108285.0}, {"date": "2016-11-29", "close": 3.5, "volume": 89132.0}, {"date": "2016-11-30", "close": 3.45, "volume": 45601.0}, {"date": "2016-12-01", "close": 3.45, "volume": 66047.0}, {"date": "2016-12-02", "close": 3.35, "volume": 20177.0}, {"date": "2016-12-05", "close": 3.45, "volume": 74599.0}, {"date": "2016-12-06", "close": 3.5, "volume": 42604.0}, {"date": "2016-12-07", "close": 3.5, "volume": 50045.0}, {"date": "2016-12-08", "close": 3.55, "volume": 37307.0}, {"date": "2016-12-09", "close": 3.55, "volume": 21887.0}, {"date": "2016-12-12", "close": 3.5, "volume": 31411.0}, {"date": "2016-12-13", "close": 3.5, "volume": 28881.0}, {"date": "2016-12-14", "close": 3.45, "volume": 40227.0}, {"date": "2016-12-15", "close": 3.45, "volume": 18231.0}, {"date": "2016-12-16", "close": 3.5, "volume": 28764.0}, {"date": "2016-12-19", "close": 3.45, "volume": 27164.0}, {"date": "2016-12-20", "close": 3.6, "volume": 23885.0}, {"date": "2016-12-21", "close": 3.5, "volume": 22335.0}, {"date": "2016-12-22", "close": 3.45, "volume": 24737.0}, {"date": "2016-12-23", "close": 3.5, "volume": 31522.0}, {"date": "2016-12-27", "close": 3.4, "volume": 31103.0}, {"date": "2016-12-28", "close": 3.4, "volume": 21075.0}, {"date": "2016-12-29", "close": 3.45, "volume": 30401.0}, {"date": "2016-12-30", "close": 3.5, "volume": 50280.0}, {"date": "2017-01-03", "close": 3.15, "volume": 159902.0}, {"date": "2017-01-04", "close": 3.15, "volume": 42517.0}, {"date": "2017-01-05", "close": 3.14, "volume": 18508.0}, {"date": "2017-01-06", "close": 3.25, "volume": 29530.0}, {"date": "2017-01-09", "close": 3.05, "volume": 39551.0}, {"date": "2017-01-10", "close": 3.1, "volume": 38034.0}, {"date": "2017-01-11", "close": 3.1, "volume": 19587.0}, {"date": "2017-01-12", "close": 3.15, "volume": 20624.0}, {"date": "2017-01-13", "close": 3.1, "volume": 18831.0}, {"date": "2017-01-17", "close": 3.1, "volume": 22279.0}, {"date": "2017-01-18", "close": 3.2, "volume": 26013.0}, {"date": "2017-01-19", "close": 3.1, "volume": 16261.0}, {"date": "2017-01-20", "close": 3.1, "volume": 13603.0}, {"date": "2017-01-23", "close": 3.05, "volume": 12257.0}, {"date": "2017-01-24", "close": 3.1, "volume": 24999.0}, {"date": "2017-01-25", "close": 3.2, "volume": 25117.0}, {"date": "2017-01-26", "close": 3.2, "volume": 23855.0}, {"date": "2017-01-27", "close": 3.1, "volume": 13145.0}, {"date": "2017-01-30", "close": 3.05, "volume": 16366.0}, {"date": "2017-01-31", "close": 3.1, "volume": 20591.0}, {"date": "2017-02-01", "close": 3.1, "volume": 22167.0}, {"date": "2017-02-02", "close": 3.15, "volume": 7728.0}, {"date": "2017-02-03", "close": 3.15, "volume": 15050.0}, {"date": "2017-02-06", "close": 3.1, "volume": 20985.0}, {"date": "2017-02-07", "close": 3.1, "volume": 12940.0}, {"date": "2017-02-08", "close": 3.1, "volume": 22638.0}, {"date": "2017-02-09", "close": 3.15, "volume": 9516.0}, {"date": "2017-02-10", "close": 3.2, "volume": 19142.0}, {"date": "2017-02-13", "close": 3.1, "volume": 7820.0}, {"date": "2017-02-14", "close": 3.2, "volume": 31757.0}, {"date": "2017-02-15", "close": 3.15, "volume": 18984.0}, {"date": "2017-02-16", "close": 3.2, "volume": 35593.0}, {"date": "2017-02-17", "close": 3.25, "volume": 12581.0}, {"date": "2017-02-21", "close": 3.1501, "volume": 24693.0}, {"date": "2017-02-22", "close": 3.1, "volume": 16118.0}, {"date": "2017-02-23", "close": 3.1, "volume": 29864.0}, {"date": "2017-02-24", "close": 3.1, "volume": 20145.0}, {"date": "2017-02-27", "close": 3.2, "volume": 8982.0}, {"date": "2017-02-28", "close": 3.05, "volume": 14093.0}, {"date": "2017-03-01", "close": 3.0, "volume": 26092.0}, {"date": "2017-03-02", "close": 3.15, "volume": 65156.0}, {"date": "2017-03-03", "close": 3.15, "volume": 21874.0}, {"date": "2017-03-06", "close": 3.05, "volume": 48222.0}, {"date": "2017-03-07", "close": 3.3, "volume": 64423.0}, {"date": "2017-03-08", "close": 3.0, "volume": 73136.0}, {"date": "2017-03-09", "close": 2.9, "volume": 58938.0}, {"date": "2017-03-10", "close": 2.9, "volume": 47458.0}, {"date": "2017-03-13", "close": 2.95, "volume": 27774.0}, {"date": "2017-03-14", "close": 3.0, "volume": 12612.0}, {"date": "2017-03-15", "close": 2.95, "volume": 26144.0}, {"date": "2017-03-16", "close": 2.9, "volume": 14147.0}, {"date": "2017-03-17", "close": 2.8, "volume": 21375.0}, {"date": "2017-03-20", "close": 2.75, "volume": 45961.0}, {"date": "2017-03-21", "close": 2.735, "volume": 18113.0}, {"date": "2017-03-22", "close": 2.65, "volume": 16142.0}, {"date": "2017-03-23", "close": 2.6, "volume": 17465.0}, {"date": "2017-03-24", "close": 2.6, "volume": 13611.0}, {"date": "2017-03-27", "close": 2.6, "volume": 8872.0}, {"date": "2017-03-28", "close": 2.65, "volume": 10578.0}, {"date": "2017-03-29", "close": 2.6535, "volume": 8212.0}, {"date": "2017-03-30", "close": 2.65, "volume": 11565.0}, {"date": "2017-03-31", "close": 2.75, "volume": 22245.0}, {"date": "2017-04-03", "close": 2.62, "volume": 28790.0}, {"date": "2017-04-04", "close": 2.65, "volume": 21207.0}, {"date": "2017-04-05", "close": 2.75, "volume": 26135.0}, {"date": "2017-04-06", "close": 2.7, "volume": 21502.0}, {"date": "2017-04-07", "close": 2.8, "volume": 12487.0}, {"date": "2017-04-10", "close": 2.75, "volume": 25539.0}, {"date": "2017-04-11", "close": 2.85, "volume": 41148.0}, {"date": "2017-04-12", "close": 2.8, "volume": 8192.0}, {"date": "2017-04-13", "close": 2.75, "volume": 11494.0}, {"date": "2017-04-17", "close": 2.7, "volume": 21568.0}, {"date": "2017-04-18", "close": 2.7, "volume": 7548.0}, {"date": "2017-04-19", "close": 2.7, "volume": 7091.0}, {"date": "2017-04-20", "close": 2.75, "volume": 11183.0}, {"date": "2017-04-21", "close": 2.7, "volume": 11171.0}, {"date": "2017-04-24", "close": 2.7, "volume": 13465.0}, {"date": "2017-04-25", "close": 2.75, "volume": 12616.0}, {"date": "2017-04-26", "close": 2.75, "volume": 17934.0}, {"date": "2017-04-27", "close": 2.8, "volume": 11606.0}, {"date": "2017-04-28", "close": 2.8, "volume": 13052.0}, {"date": "2017-05-01", "close": 2.8, "volume": 22542.0}, {"date": "2017-05-02", "close": 2.85, "volume": 74830.0}, {"date": "2017-05-03", "close": 2.9, "volume": 20689.0}, {"date": "2017-05-04", "close": 3.0, "volume": 16806.0}, {"date": "2017-05-05", "close": 2.95, "volume": 13254.0}, {"date": "2017-05-08", "close": 2.9, "volume": 24651.0}, {"date": "2017-05-09", "close": 3.0, "volume": 10984.0}, {"date": "2017-05-10", "close": 2.9, "volume": 47846.0}, {"date": "2017-05-11", "close": 2.9, "volume": 33274.0}, {"date": "2017-05-12", "close": 3.0, "volume": 208909.0}, {"date": "2017-05-15", "close": 3.2, "volume": 51785.0}, {"date": "2017-05-16", "close": 3.1, "volume": 42505.0}, {"date": "2017-05-17", "close": 2.95, "volume": 40646.0}, {"date": "2017-05-18", "close": 2.9, "volume": 28630.0}, {"date": "2017-05-19", "close": 3.0, "volume": 23346.0}, {"date": "2017-05-22", "close": 3.15, "volume": 69990.0}, {"date": "2017-05-23", "close": 3.05, "volume": 41705.0}, {"date": "2017-05-24", "close": 2.95, "volume": 32109.0}, {"date": "2017-05-25", "close": 2.95, "volume": 17948.0}, {"date": "2017-05-26", "close": 2.7, "volume": 62870.0}, {"date": "2017-05-30", "close": 2.8, "volume": 19600.0}, {"date": "2017-05-31", "close": 2.85, "volume": 6740.0}, {"date": "2017-06-01", "close": 2.85, "volume": 22821.0}, {"date": "2017-06-02", "close": 2.9, "volume": 14384.0}, {"date": "2017-06-05", "close": 2.9, "volume": 39430.0}, {"date": "2017-06-06", "close": 2.9, "volume": 9613.0}, {"date": "2017-06-07", "close": 2.8, "volume": 15666.0}, {"date": "2017-06-08", "close": 2.8, "volume": 9743.0}, {"date": "2017-06-09", "close": 2.8, "volume": 37684.0}, {"date": "2017-06-12", "close": 2.85, "volume": 11216.0}, {"date": "2017-06-13", "close": 2.8, "volume": 16147.0}, {"date": "2017-06-14", "close": 2.85, "volume": 30739.0}, {"date": "2017-06-15", "close": 2.85, "volume": 17897.0}, {"date": "2017-06-16", "close": 2.85, "volume": 43001.0}, {"date": "2017-06-19", "close": 2.95, "volume": 14196.0}, {"date": "2017-06-20", "close": 2.8, "volume": 8358.0}, {"date": "2017-06-21", "close": 2.85, "volume": 8305.0}, {"date": "2017-06-22", "close": 2.8, "volume": 15420.0}, {"date": "2017-06-23", "close": 2.75, "volume": 35605.0}, {"date": "2017-06-26", "close": 2.9, "volume": 48123.0}, {"date": "2017-06-27", "close": 3.0, "volume": 17826.0}, {"date": "2017-06-28", "close": 3.0, "volume": 19077.0}, {"date": "2017-06-29", "close": 3.1, "volume": 28795.0}, {"date": "2017-06-30", "close": 2.9501, "volume": 6231.0}, {"date": "2017-07-03", "close": 2.9995, "volume": 827.0}, {"date": "2017-07-05", "close": 3.0, "volume": 14999.0}, {"date": "2017-07-06", "close": 3.1, "volume": 25348.0}, {"date": "2017-07-07", "close": 3.0, "volume": 43116.0}, {"date": "2017-07-10", "close": 3.0768, "volume": 23860.0}, {"date": "2017-07-11", "close": 3.1, "volume": 65321.0}, {"date": "2017-07-12", "close": 3.2, "volume": 62579.0}, {"date": "2017-07-13", "close": 3.2, "volume": 31971.0}, {"date": "2017-07-14", "close": 3.4, "volume": 112447.0}, {"date": "2017-07-17", "close": 3.4, "volume": 87369.0}, {"date": "2017-07-18", "close": 3.4, "volume": 58934.0}, {"date": "2017-07-19", "close": 3.35, "volume": 75431.0}, {"date": "2017-07-20", "close": 3.4, "volume": 35588.0}, {"date": "2017-07-21", "close": 3.35, "volume": 74762.0}, {"date": "2017-07-24", "close": 3.35, "volume": 75823.0}, {"date": "2017-07-25", "close": 3.4, "volume": 54019.0}, {"date": "2017-07-26", "close": 3.45, "volume": 25297.0}, {"date": "2017-07-27", "close": 3.5, "volume": 21625.0}, {"date": "2017-07-28", "close": 3.55, "volume": 51182.0}, {"date": "2017-07-31", "close": 3.45, "volume": 29558.0}, {"date": "2017-08-01", "close": 3.6, "volume": 51215.0}, {"date": "2017-08-02", "close": 3.55, "volume": 14968.0}, {"date": "2017-08-03", "close": 3.4, "volume": 58177.0}, {"date": "2017-08-04", "close": 3.45, "volume": 40234.0}, {"date": "2017-08-07", "close": 3.4, "volume": 15583.0}, {"date": "2017-08-08", "close": 3.5, "volume": 14110.0}, {"date": "2017-08-09", "close": 3.35, "volume": 39567.0}, {"date": "2017-08-10", "close": 3.35, "volume": 35143.0}, {"date": "2017-08-11", "close": 3.4, "volume": 19541.0}, {"date": "2017-08-14", "close": 3.5, "volume": 17641.0}, {"date": "2017-08-15", "close": 3.35, "volume": 18207.0}, {"date": "2017-08-16", "close": 3.4, "volume": 15208.0}, {"date": "2017-08-17", "close": 3.45, "volume": 29720.0}, {"date": "2017-08-18", "close": 3.5, "volume": 21746.0}, {"date": "2017-08-21", "close": 3.35, "volume": 41906.0}, {"date": "2017-08-22", "close": 3.4999, "volume": 8126.0}, {"date": "2017-08-23", "close": 3.45, "volume": 12043.0}, {"date": "2017-08-24", "close": 3.4, "volume": 24023.0}, {"date": "2017-08-25", "close": 3.45, "volume": 15391.0}, {"date": "2017-08-28", "close": 3.3, "volume": 26567.0}, {"date": "2017-08-29", "close": 3.25, "volume": 33913.0}, {"date": "2017-08-30", "close": 3.3999, "volume": 24923.0}, {"date": "2017-08-31", "close": 3.35, "volume": 25756.0}, {"date": "2017-09-01", "close": 3.4, "volume": 8628.0}, {"date": "2017-09-05", "close": 3.45, "volume": 34289.0}, {"date": "2017-09-06", "close": 3.475, "volume": 33925.0}, {"date": "2017-09-07", "close": 3.45, "volume": 17454.0}, {"date": "2017-09-08", "close": 3.45, "volume": 15338.0}, {"date": "2017-09-11", "close": 3.45, "volume": 75392.0}, {"date": "2017-09-12", "close": 3.35, "volume": 16475.0}, {"date": "2017-09-13", "close": 3.4, "volume": 70173.0}, {"date": "2017-09-14", "close": 3.45, "volume": 35380.0}, {"date": "2017-09-15", "close": 3.6, "volume": 78496.0}, {"date": "2017-09-18", "close": 3.75, "volume": 96634.0}, {"date": "2017-09-19", "close": 3.75, "volume": 25173.0}, {"date": "2017-09-20", "close": 3.7, "volume": 17269.0}, {"date": "2017-09-21", "close": 3.6583, "volume": 21985.0}, {"date": "2017-09-22", "close": 3.75, "volume": 46201.0}, {"date": "2017-09-25", "close": 3.7, "volume": 9579.0}, {"date": "2017-09-26", "close": 3.95, "volume": 246104.0}, {"date": "2017-09-27", "close": 3.9508, "volume": 94333.0}, {"date": "2017-09-28", "close": 4.05, "volume": 76363.0}, {"date": "2017-09-29", "close": 3.85, "volume": 107964.0}, {"date": "2017-10-02", "close": 3.9999, "volume": 35945.0}, {"date": "2017-10-03", "close": 3.9, "volume": 40956.0}, {"date": "2017-10-04", "close": 3.95, "volume": 58298.0}, {"date": "2017-10-05", "close": 3.925, "volume": 17151.0}, {"date": "2017-10-06", "close": 4.0, "volume": 26179.0}, {"date": "2017-10-09", "close": 3.8, "volume": 35707.0}, {"date": "2017-10-10", "close": 3.95, "volume": 27516.0}, {"date": "2017-10-11", "close": 3.8, "volume": 43751.0}, {"date": "2017-10-12", "close": 3.8, "volume": 26307.0}, {"date": "2017-10-13", "close": 4.0, "volume": 49235.0}, {"date": "2017-10-16", "close": 4.025, "volume": 60303.0}, {"date": "2017-10-17", "close": 4.1, "volume": 36479.0}, {"date": "2017-10-18", "close": 3.9501, "volume": 32196.0}, {"date": "2017-10-19", "close": 4.0, "volume": 11653.0}, {"date": "2017-10-20", "close": 3.95, "volume": 24349.0}, {"date": "2017-10-23", "close": 4.05, "volume": 32467.0}, {"date": "2017-10-24", "close": 4.15, "volume": 28760.0}, {"date": "2017-10-25", "close": 4.04, "volume": 15791.0}, {"date": "2017-10-26", "close": 4.1, "volume": 33611.0}, {"date": "2017-10-27", "close": 4.15, "volume": 16154.0}, {"date": "2017-10-30", "close": 4.1079, "volume": 18776.0}, {"date": "2017-10-31", "close": 4.15, "volume": 6730.0}, {"date": "2017-11-01", "close": 4.1215, "volume": 6325.0}, {"date": "2017-11-02", "close": 4.05, "volume": 30966.0}, {"date": "2017-11-03", "close": 3.95, "volume": 19155.0}, {"date": "2017-11-06", "close": 3.85, "volume": 26865.0}, {"date": "2017-11-07", "close": 3.8, "volume": 19790.0}, {"date": "2017-11-08", "close": 3.8, "volume": 40469.0}, {"date": "2017-11-09", "close": 3.95, "volume": 20539.0}, {"date": "2017-11-10", "close": 3.85, "volume": 29671.0}, {"date": "2017-11-13", "close": 3.95, "volume": 26205.0}, {"date": "2017-11-14", "close": 4.025, "volume": 18152.0}, {"date": "2017-11-15", "close": 3.95, "volume": 20184.0}, {"date": "2017-11-16", "close": 4.05, "volume": 14829.0}, {"date": "2017-11-17", "close": 4.05, "volume": 4292.0}, {"date": "2017-11-20", "close": 4.2, "volume": 33083.0}, {"date": "2017-11-21", "close": 4.1, "volume": 11313.0}, {"date": "2017-11-22", "close": 3.9802, "volume": 25425.0}, {"date": "2017-11-24", "close": 4.15, "volume": 5887.0}, {"date": "2017-11-27", "close": 4.25, "volume": 14932.0}, {"date": "2017-11-28", "close": 4.1092, "volume": 14752.0}, {"date": "2017-11-29", "close": 4.1, "volume": 5585.0}, {"date": "2017-11-30", "close": 4.05, "volume": 8388.0}, {"date": "2017-12-01", "close": 4.25, "volume": 6065.0}, {"date": "2017-12-04", "close": 4.0501, "volume": 4682.0}, {"date": "2017-12-05", "close": 4.15, "volume": 6446.0}, {"date": "2017-12-06", "close": 4.05, "volume": 3892.0}, {"date": "2017-12-07", "close": 4.0, "volume": 15230.0}, {"date": "2017-12-08", "close": 4.05, "volume": 4199.0}, {"date": "2017-12-11", "close": 3.9, "volume": 33116.0}, {"date": "2017-12-12", "close": 3.75, "volume": 39389.0}, {"date": "2017-12-13", "close": 3.75, "volume": 13588.0}, {"date": "2017-12-14", "close": 3.75, "volume": 24339.0}, {"date": "2017-12-15", "close": 3.7, "volume": 10511.0}, {"date": "2017-12-18", "close": 3.7165, "volume": 3630.0}, {"date": "2017-12-19", "close": 3.9001, "volume": 48612.0}, {"date": "2017-12-20", "close": 4.0, "volume": 13526.0}, {"date": "2017-12-21", "close": 4.0189, "volume": 14842.0}, {"date": "2017-12-22", "close": 4.05, "volume": 19003.0}, {"date": "2017-12-26", "close": 3.85, "volume": 7344.0}, {"date": "2017-12-27", "close": 3.9626, "volume": 67683.0}, {"date": "2017-12-28", "close": 4.0273, "volume": 23235.0}, {"date": "2017-12-29", "close": 4.0, "volume": 38475.0}, {"date": "2018-01-02", "close": 3.85, "volume": 17225.0}, {"date": "2018-01-03", "close": 3.85, "volume": 16199.0}, {"date": "2018-01-04", "close": 3.85, "volume": 17805.0}, {"date": "2018-01-05", "close": 4.0005, "volume": 27991.0}, {"date": "2018-01-08", "close": 3.9078, "volume": 9250.0}, {"date": "2018-01-09", "close": 3.9001, "volume": 12499.0}, {"date": "2018-01-10", "close": 3.85, "volume": 48443.0}, {"date": "2018-01-11", "close": 3.8, "volume": 32709.0}, {"date": "2018-01-12", "close": 3.8, "volume": 29683.0}, {"date": "2018-01-16", "close": 3.8, "volume": 44949.0}, {"date": "2018-01-17", "close": 3.8, "volume": 29711.0}, {"date": "2018-01-18", "close": 3.8, "volume": 10499.0}, {"date": "2018-01-19", "close": 3.8, "volume": 15263.0}, {"date": "2018-01-22", "close": 3.85, "volume": 10980.0}, {"date": "2018-01-23", "close": 3.85, "volume": 24258.0}, {"date": "2018-01-24", "close": 3.8, "volume": 18538.0}, {"date": "2018-01-25", "close": 3.85, "volume": 14285.0}, {"date": "2018-01-26", "close": 3.75, "volume": 22124.0}, {"date": "2018-01-29", "close": 3.8, "volume": 21675.0}, {"date": "2018-01-30", "close": 3.825, "volume": 27753.0}, {"date": "2018-01-31", "close": 3.8, "volume": 95357.0}, {"date": "2018-02-01", "close": 3.7817, "volume": 52278.0}, {"date": "2018-02-02", "close": 3.8, "volume": 46897.0}, {"date": "2018-02-05", "close": 3.799, "volume": 54177.0}, {"date": "2018-02-06", "close": 3.65, "volume": 34385.0}, {"date": "2018-02-07", "close": 3.75, "volume": 64579.0}, {"date": "2018-02-08", "close": 3.75, "volume": 38936.0}, {"date": "2018-02-09", "close": 3.7165, "volume": 37990.0}, {"date": "2018-02-12", "close": 3.6, "volume": 30105.0}, {"date": "2018-02-13", "close": 3.7, "volume": 18541.0}, {"date": "2018-02-14", "close": 3.7, "volume": 37426.0}, {"date": "2018-02-15", "close": 3.75, "volume": 26424.0}, {"date": "2018-02-16", "close": 3.7154, "volume": 5724.0}, {"date": "2018-02-20", "close": 3.65, "volume": 24769.0}, {"date": "2018-02-21", "close": 3.7, "volume": 34185.0}, {"date": "2018-02-22", "close": 3.65, "volume": 19061.0}, {"date": "2018-02-23", "close": 3.7, "volume": 8465.0}, {"date": "2018-02-26", "close": 3.65, "volume": 16314.0}, {"date": "2018-02-27", "close": 3.6, "volume": 14238.0}, {"date": "2018-02-28", "close": 3.65, "volume": 14626.0}, {"date": "2018-03-01", "close": 3.5, "volume": 28695.0}, {"date": "2018-03-02", "close": 3.6, "volume": 14805.0}, {"date": "2018-03-05", "close": 3.5, "volume": 10537.0}, {"date": "2018-03-06", "close": 3.55, "volume": 18709.0}, {"date": "2018-03-07", "close": 3.55, "volume": 9897.0}, {"date": "2018-03-08", "close": 3.55, "volume": 15781.0}, {"date": "2018-03-09", "close": 3.475, "volume": 40218.0}, {"date": "2018-03-12", "close": 3.35, "volume": 35539.0}, {"date": "2018-03-13", "close": 3.45, "volume": 10390.0}, {"date": "2018-03-14", "close": 3.4, "volume": 18484.0}, {"date": "2018-03-15", "close": 3.4, "volume": 16431.0}, {"date": "2018-03-16", "close": 3.35, "volume": 32089.0}, {"date": "2018-03-19", "close": 3.25, "volume": 23337.0}, {"date": "2018-03-20", "close": 3.3, "volume": 23663.0}, {"date": "2018-03-21", "close": 3.2, "volume": 35592.0}, {"date": "2018-03-22", "close": 3.25, "volume": 9281.0}, {"date": "2018-03-23", "close": 3.4, "volume": 26635.0}, {"date": "2018-03-26", "close": 3.35, "volume": 18930.0}, {"date": "2018-03-27", "close": 3.2, "volume": 11807.0}, {"date": "2018-03-28", "close": 3.2, "volume": 18871.0}, {"date": "2018-03-29", "close": 3.35, "volume": 13055.0}, {"date": "2018-04-02", "close": 3.2, "volume": 16845.0}, {"date": "2018-04-03", "close": 3.15, "volume": 11300.0}, {"date": "2018-04-04", "close": 3.2, "volume": 10582.0}, {"date": "2018-04-05", "close": 3.3, "volume": 3862.0}, {"date": "2018-04-06", "close": 3.2, "volume": 10191.0}, {"date": "2018-04-09", "close": 3.275, "volume": 3575.0}, {"date": "2018-04-10", "close": 3.3, "volume": 7929.0}, {"date": "2018-04-11", "close": 3.349, "volume": 5743.0}, {"date": "2018-04-12", "close": 3.25, "volume": 6992.0}, {"date": "2018-04-13", "close": 3.3, "volume": 5091.0}, {"date": "2018-04-16", "close": 3.3, "volume": 4125.0}, {"date": "2018-04-17", "close": 3.35, "volume": 8531.0}, {"date": "2018-04-18", "close": 3.3, "volume": 4452.0}, {"date": "2018-04-19", "close": 3.25, "volume": 4946.0}, {"date": "2018-04-20", "close": 3.35, "volume": 2744.0}, {"date": "2018-04-23", "close": 3.25, "volume": 7935.0}, {"date": "2018-04-24", "close": 3.3, "volume": 6407.0}, {"date": "2018-04-25", "close": 3.25, "volume": 13860.0}, {"date": "2018-04-26", "close": 3.25, "volume": 4366.0}, {"date": "2018-04-27", "close": 3.35, "volume": 16673.0}, {"date": "2018-04-30", "close": 3.3, "volume": 3955.0}, {"date": "2018-05-01", "close": 3.35, "volume": 6385.0}, {"date": "2018-05-02", "close": 3.35, "volume": 15447.0}, {"date": "2018-05-03", "close": 3.35, "volume": 2238.0}, {"date": "2018-05-04", "close": 3.3, "volume": 7951.0}, {"date": "2018-05-07", "close": 3.363, "volume": 11606.0}, {"date": "2018-05-08", "close": 3.7, "volume": 165034.0}, {"date": "2018-05-09", "close": 3.55, "volume": 81065.0}, {"date": "2018-05-10", "close": 3.4, "volume": 16048.0}, {"date": "2018-05-11", "close": 3.4501, "volume": 44131.0}, {"date": "2018-05-14", "close": 3.4683, "volume": 34087.0}, {"date": "2018-05-15", "close": 3.5, "volume": 38748.0}, {"date": "2018-05-16", "close": 3.35, "volume": 19194.0}, {"date": "2018-05-17", "close": 3.6, "volume": 140521.0}, {"date": "2018-05-18", "close": 3.65, "volume": 224987.0}, {"date": "2018-05-21", "close": 3.7, "volume": 53434.0}, {"date": "2018-05-22", "close": 3.55, "volume": 57210.0}, {"date": "2018-05-23", "close": 3.45, "volume": 22248.0}, {"date": "2018-05-24", "close": 3.45, "volume": 31995.0}, {"date": "2018-05-25", "close": 3.55, "volume": 18034.0}, {"date": "2018-05-29", "close": 3.5, "volume": 40234.0}, {"date": "2018-05-30", "close": 3.45, "volume": 42759.0}, {"date": "2018-05-31", "close": 3.5, "volume": 80841.0}, {"date": "2018-06-01", "close": 3.5, "volume": 44260.0}, {"date": "2018-06-04", "close": 3.45, "volume": 25504.0}, {"date": "2018-06-05", "close": 3.5, "volume": 19723.0}, {"date": "2018-06-06", "close": 3.35, "volume": 25705.0}, {"date": "2018-06-07", "close": 3.45, "volume": 95930.0}, {"date": "2018-06-08", "close": 3.4, "volume": 66511.0}, {"date": "2018-06-11", "close": 3.4, "volume": 74277.0}, {"date": "2018-06-12", "close": 3.35, "volume": 22218.0}, {"date": "2018-06-13", "close": 3.4, "volume": 33222.0}, {"date": "2018-06-14", "close": 3.4, "volume": 32893.0}, {"date": "2018-06-15", "close": 3.3, "volume": 75972.0}, {"date": "2018-06-18", "close": 3.35, "volume": 31917.0}, {"date": "2018-06-19", "close": 3.35, "volume": 24786.0}, {"date": "2018-06-20", "close": 3.35, "volume": 7549.0}, {"date": "2018-06-21", "close": 3.35, "volume": 42396.0}, {"date": "2018-06-22", "close": 3.4, "volume": 38062.0}, {"date": "2018-06-25", "close": 3.3, "volume": 12656.0}, {"date": "2018-06-26", "close": 3.35, "volume": 22060.0}, {"date": "2018-06-27", "close": 3.35, "volume": 24058.0}, {"date": "2018-06-28", "close": 3.35, "volume": 40889.0}, {"date": "2018-06-29", "close": 3.35, "volume": 26073.0}, {"date": "2018-07-02", "close": 3.3, "volume": 14082.0}, {"date": "2018-07-03", "close": 3.3505, "volume": 15354.0}, {"date": "2018-07-05", "close": 3.4, "volume": 18380.0}, {"date": "2018-07-06", "close": 3.4, "volume": 18943.0}, {"date": "2018-07-09", "close": 3.45, "volume": 29486.0}, {"date": "2018-07-10", "close": 3.45, "volume": 42994.0}, {"date": "2018-07-11", "close": 3.45, "volume": 13979.0}, {"date": "2018-07-12", "close": 3.45, "volume": 9041.0}, {"date": "2018-07-13", "close": 3.6, "volume": 14303.0}, {"date": "2018-07-16", "close": 3.55, "volume": 4356.0}, {"date": "2018-07-17", "close": 3.35, "volume": 23132.0}, {"date": "2018-07-18", "close": 3.5, "volume": 8690.0}, {"date": "2018-07-19", "close": 3.35, "volume": 4956.0}, {"date": "2018-07-20", "close": 3.45, "volume": 7767.0}, {"date": "2018-07-23", "close": 3.5, "volume": 2764.0}, {"date": "2018-07-24", "close": 3.4, "volume": 8599.0}, {"date": "2018-07-25", "close": 3.45, "volume": 11787.0}, {"date": "2018-07-26", "close": 3.4, "volume": 2429.0}, {"date": "2018-07-27", "close": 3.4, "volume": 12371.0}, {"date": "2018-07-30", "close": 3.3501, "volume": 9023.0}, {"date": "2018-07-31", "close": 3.3, "volume": 13947.0}, {"date": "2018-08-01", "close": 3.35, "volume": 42732.0}, {"date": "2018-08-02", "close": 3.3, "volume": 17194.0}, {"date": "2018-08-03", "close": 3.4, "volume": 27892.0}, {"date": "2018-08-06", "close": 3.55, "volume": 42355.0}, {"date": "2018-08-07", "close": 3.45, "volume": 9420.0}, {"date": "2018-08-08", "close": 3.5, "volume": 8873.0}, {"date": "2018-08-09", "close": 3.4, "volume": 22417.0}, {"date": "2018-08-10", "close": 3.45, "volume": 28870.0}, {"date": "2018-08-13", "close": 3.45, "volume": 26549.0}, {"date": "2018-08-14", "close": 3.451, "volume": 15467.0}, {"date": "2018-08-15", "close": 3.45, "volume": 78328.0}, {"date": "2018-08-16", "close": 3.45, "volume": 13743.0}, {"date": "2018-08-17", "close": 3.35, "volume": 14273.0}, {"date": "2018-08-20", "close": 3.5, "volume": 23131.0}, {"date": "2018-08-21", "close": 3.45, "volume": 30683.0}, {"date": "2018-08-22", "close": 3.55, "volume": 44187.0}, {"date": "2018-08-23", "close": 3.5488, "volume": 43306.0}, {"date": "2018-08-24", "close": 3.55, "volume": 38527.0}, {"date": "2018-08-27", "close": 3.55, "volume": 18029.0}, {"date": "2018-08-28", "close": 3.55, "volume": 14017.0}, {"date": "2018-08-29", "close": 3.6, "volume": 25728.0}, {"date": "2018-08-30", "close": 3.675, "volume": 52413.0}, {"date": "2018-08-31", "close": 3.65, "volume": 26900.0}, {"date": "2018-09-04", "close": 3.65, "volume": 11572.0}, {"date": "2018-09-05", "close": 3.65, "volume": 13466.0}, {"date": "2018-09-06", "close": 3.65, "volume": 2656.0}, {"date": "2018-09-07", "close": 3.6, "volume": 10960.0}, {"date": "2018-09-10", "close": 3.7, "volume": 9582.0}, {"date": "2018-09-11", "close": 3.5, "volume": 13910.0}, {"date": "2018-09-12", "close": 3.65, "volume": 13870.0}, {"date": "2018-09-13", "close": 3.55, "volume": 13392.0}, {"date": "2018-09-14", "close": 3.55, "volume": 19107.0}, {"date": "2018-09-17", "close": 3.55, "volume": 10584.0}, {"date": "2018-09-18", "close": 3.55, "volume": 5828.0}, {"date": "2018-09-19", "close": 3.55, "volume": 69244.0}, {"date": "2018-09-20", "close": 3.65, "volume": 24796.0}, {"date": "2018-09-21", "close": 3.6, "volume": 38831.0}, {"date": "2018-09-24", "close": 3.65, "volume": 30339.0}, {"date": "2018-09-25", "close": 3.65, "volume": 12478.0}, {"date": "2018-09-26", "close": 3.6, "volume": 12259.0}, {"date": "2018-09-27", "close": 3.7, "volume": 18474.0}, {"date": "2018-09-28", "close": 3.55, "volume": 16827.0}, {"date": "2018-10-01", "close": 3.6, "volume": 17037.0}, {"date": "2018-10-02", "close": 3.511, "volume": 21635.0}, {"date": "2018-10-03", "close": 3.45, "volume": 18917.0}, {"date": "2018-10-04", "close": 3.55, "volume": 8685.0}, {"date": "2018-10-05", "close": 3.52, "volume": 10235.0}, {"date": "2018-10-08", "close": 3.4779, "volume": 19645.0}, {"date": "2018-10-09", "close": 3.5, "volume": 11468.0}, {"date": "2018-10-10", "close": 3.46, "volume": 11971.0}, {"date": "2018-10-11", "close": 3.45, "volume": 17882.0}, {"date": "2018-10-12", "close": 3.55, "volume": 22943.0}, {"date": "2018-10-15", "close": 3.42, "volume": 16019.0}, {"date": "2018-10-16", "close": 3.55, "volume": 15897.0}, {"date": "2018-10-17", "close": 3.565, "volume": 29231.0}, {"date": "2018-10-18", "close": 3.56, "volume": 32328.0}, {"date": "2018-10-19", "close": 3.5, "volume": 18357.0}, {"date": "2018-10-22", "close": 3.5, "volume": 6439.0}, {"date": "2018-10-23", "close": 3.4609, "volume": 15623.0}, {"date": "2018-10-24", "close": 3.4172, "volume": 22201.0}, {"date": "2018-10-25", "close": 3.4, "volume": 13093.0}, {"date": "2018-10-26", "close": 3.3999, "volume": 15134.0}, {"date": "2018-10-29", "close": 3.36, "volume": 7752.0}, {"date": "2018-10-30", "close": 3.3, "volume": 5692.0}, {"date": "2018-10-31", "close": 3.4, "volume": 10366.0}, {"date": "2018-11-01", "close": 3.34, "volume": 5047.0}, {"date": "2018-11-02", "close": 3.25, "volume": 15734.0}, {"date": "2018-11-05", "close": 3.32, "volume": 28243.0}, {"date": "2018-11-06", "close": 3.34, "volume": 11206.0}, {"date": "2018-11-07", "close": 3.36, "volume": 13830.0}, {"date": "2018-11-08", "close": 3.45, "volume": 17717.0}, {"date": "2018-11-09", "close": 3.36, "volume": 7693.0}, {"date": "2018-11-12", "close": 3.38, "volume": 15761.0}, {"date": "2018-11-13", "close": 3.55, "volume": 87128.0}, {"date": "2018-11-14", "close": 3.6676, "volume": 71313.0}, {"date": "2018-11-15", "close": 3.66, "volume": 27449.0}, {"date": "2018-11-16", "close": 3.7, "volume": 19712.0}, {"date": "2018-11-19", "close": 3.65, "volume": 7725.0}, {"date": "2018-11-20", "close": 3.62, "volume": 5570.0}, {"date": "2018-11-21", "close": 3.66, "volume": 12196.0}, {"date": "2018-11-23", "close": 3.52, "volume": 9469.0}, {"date": "2018-11-26", "close": 3.64, "volume": 11605.0}, {"date": "2018-11-27", "close": 3.61, "volume": 9389.0}, {"date": "2018-11-28", "close": 3.76, "volume": 57532.0}, {"date": "2018-11-29", "close": 3.9159, "volume": 119352.0}, {"date": "2018-11-30", "close": 3.75, "volume": 36486.0}, {"date": "2018-12-03", "close": 3.92, "volume": 71794.0}, {"date": "2018-12-04", "close": 3.85, "volume": 24297.0}, {"date": "2018-12-06", "close": 3.65, "volume": 37678.0}, {"date": "2018-12-07", "close": 3.6, "volume": 17874.0}, {"date": "2018-12-10", "close": 3.65, "volume": 21256.0}, {"date": "2018-12-11", "close": 3.56, "volume": 10892.0}, {"date": "2018-12-12", "close": 3.65, "volume": 21890.0}, {"date": "2018-12-13", "close": 3.67, "volume": 19278.0}, {"date": "2018-12-14", "close": 3.665, "volume": 23649.0}, {"date": "2018-12-17", "close": 3.56, "volume": 16736.0}, {"date": "2018-12-18", "close": 3.62, "volume": 7445.0}, {"date": "2018-12-19", "close": 3.69, "volume": 16825.0}, {"date": "2018-12-20", "close": 3.73, "volume": 16193.0}, {"date": "2018-12-21", "close": 3.86, "volume": 19010.0}, {"date": "2018-12-24", "close": 3.8, "volume": 10809.0}, {"date": "2018-12-26", "close": 3.54, "volume": 34015.0}, {"date": "2018-12-27", "close": 3.57, "volume": 20049.0}, {"date": "2018-12-28", "close": 3.6, "volume": 19194.0}, {"date": "2018-12-31", "close": 3.71, "volume": 22250.0}, {"date": "2019-01-02", "close": 3.86, "volume": 23965.0}, {"date": "2019-01-03", "close": 3.92, "volume": 27552.0}, {"date": "2019-01-04", "close": 3.95, "volume": 59778.0}, {"date": "2019-01-07", "close": 4.08, "volume": 51166.0}, {"date": "2019-01-08", "close": 4.05, "volume": 10143.0}, {"date": "2019-01-09", "close": 4.01, "volume": 9824.0}, {"date": "2019-01-10", "close": 4.0, "volume": 19366.0}, {"date": "2019-01-11", "close": 4.0, "volume": 1827.0}, {"date": "2019-01-14", "close": 4.01, "volume": 21170.0}, {"date": "2019-01-15", "close": 4.07, "volume": 24482.0}, {"date": "2019-01-16", "close": 4.08, "volume": 9321.0}, {"date": "2019-01-17", "close": 4.19, "volume": 70089.0}, {"date": "2019-01-18", "close": 4.35, "volume": 47781.0}, {"date": "2019-01-22", "close": 4.32, "volume": 74651.0}, {"date": "2019-01-23", "close": 4.25, "volume": 14317.0}, {"date": "2019-01-24", "close": 4.02, "volume": 21464.0}, {"date": "2019-01-25", "close": 4.13, "volume": 10324.0}, {"date": "2019-01-28", "close": 4.18, "volume": 22304.0}, {"date": "2019-01-29", "close": 4.13, "volume": 7694.0}, {"date": "2019-01-30", "close": 4.1, "volume": 13667.0}, {"date": "2019-01-31", "close": 4.0, "volume": 23604.0}, {"date": "2019-02-01", "close": 4.0, "volume": 17707.0}, {"date": "2019-02-04", "close": 4.03, "volume": 29944.0}, {"date": "2019-02-05", "close": 4.03, "volume": 37602.0}, {"date": "2019-02-06", "close": 4.13, "volume": 25252.0}, {"date": "2019-02-07", "close": 4.14, "volume": 17183.0}, {"date": "2019-02-08", "close": 4.15, "volume": 12512.0}, {"date": "2019-02-11", "close": 4.12, "volume": 31966.0}, {"date": "2019-02-12", "close": 4.09, "volume": 26601.0}, {"date": "2019-02-13", "close": 4.12, "volume": 26384.0}, {"date": "2019-02-14", "close": 3.86, "volume": 62790.0}, {"date": "2019-02-15", "close": 3.89, "volume": 29786.0}, {"date": "2019-02-19", "close": 3.88, "volume": 24709.0}, {"date": "2019-02-20", "close": 3.84, "volume": 34935.0}, {"date": "2019-02-21", "close": 3.88, "volume": 40769.0}, {"date": "2019-02-22", "close": 3.84, "volume": 31995.0}, {"date": "2019-02-25", "close": 3.82, "volume": 40776.0}, {"date": "2019-02-26", "close": 3.63, "volume": 31360.0}, {"date": "2019-02-27", "close": 3.725, "volume": 43511.0}, {"date": "2019-02-28", "close": 3.77, "volume": 18224.0}, {"date": "2019-03-01", "close": 3.85, "volume": 16960.0}, {"date": "2019-03-04", "close": 3.8, "volume": 25139.0}, {"date": "2019-03-05", "close": 3.87, "volume": 17163.0}, {"date": "2019-03-06", "close": 3.6, "volume": 29710.0}, {"date": "2019-03-07", "close": 3.78, "volume": 23535.0}, {"date": "2019-03-08", "close": 3.7, "volume": 13363.0}, {"date": "2019-03-11", "close": 3.72, "volume": 23241.0}, {"date": "2019-03-12", "close": 3.73, "volume": 21298.0}, {"date": "2019-03-13", "close": 3.79, "volume": 17175.0}, {"date": "2019-03-14", "close": 3.85, "volume": 16513.0}, {"date": "2019-03-15", "close": 3.65, "volume": 21063.0}, {"date": "2019-03-18", "close": 3.7, "volume": 27729.0}, {"date": "2019-03-19", "close": 3.66, "volume": 17957.0}, {"date": "2019-03-20", "close": 3.62, "volume": 32906.0}, {"date": "2019-03-21", "close": 3.63, "volume": 22359.0}, {"date": "2019-03-22", "close": 3.66, "volume": 3344.0}, {"date": "2019-03-25", "close": 3.67, "volume": 10771.0}, {"date": "2019-03-26", "close": 3.6, "volume": 25272.0}, {"date": "2019-03-27", "close": 3.66, "volume": 26909.0}, {"date": "2019-03-28", "close": 3.67, "volume": 7869.0}, {"date": "2019-03-29", "close": 3.6, "volume": 23137.0}, {"date": "2019-04-01", "close": 3.6, "volume": 20555.0}, {"date": "2019-04-02", "close": 3.6, "volume": 31804.0}, {"date": "2019-04-03", "close": 3.55, "volume": 17612.0}, {"date": "2019-04-04", "close": 3.6, "volume": 17286.0}, {"date": "2019-04-05", "close": 3.58, "volume": 8890.0}, {"date": "2019-04-08", "close": 3.6, "volume": 21665.0}, {"date": "2019-04-09", "close": 3.55, "volume": 11427.0}, {"date": "2019-04-10", "close": 3.55, "volume": 13012.0}, {"date": "2019-04-11", "close": 3.56, "volume": 12439.0}, {"date": "2019-04-12", "close": 3.62, "volume": 114260.0}, {"date": "2019-04-15", "close": 3.6, "volume": 18352.0}, {"date": "2019-04-16", "close": 3.59, "volume": 19154.0}, {"date": "2019-04-17", "close": 3.56, "volume": 16104.0}, {"date": "2019-04-18", "close": 3.59, "volume": 12898.0}, {"date": "2019-04-22", "close": 3.62, "volume": 18621.0}, {"date": "2019-04-23", "close": 3.62, "volume": 16657.0}, {"date": "2019-04-24", "close": 3.56, "volume": 8250.0}, {"date": "2019-04-25", "close": 3.56, "volume": 16797.0}, {"date": "2019-04-26", "close": 3.55, "volume": 15337.0}, {"date": "2019-04-29", "close": 3.57, "volume": 7423.0}, {"date": "2019-04-30", "close": 3.55, "volume": 22891.0}, {"date": "2019-05-01", "close": 3.53, "volume": 33235.0}, {"date": "2019-05-02", "close": 3.55, "volume": 4290.0}, {"date": "2019-05-03", "close": 3.6087, "volume": 25796.0}, {"date": "2019-05-06", "close": 3.54, "volume": 31482.0}, {"date": "2019-05-07", "close": 3.78, "volume": 107458.0}, {"date": "2019-05-08", "close": 3.75, "volume": 83822.0}, {"date": "2019-05-09", "close": 3.67, "volume": 26832.0}, {"date": "2019-05-10", "close": 3.67, "volume": 5583.0}, {"date": "2019-05-13", "close": 3.64, "volume": 18571.0}, {"date": "2019-05-14", "close": 3.6, "volume": 12826.0}, {"date": "2019-05-15", "close": 3.6799, "volume": 10150.0}, {"date": "2019-05-16", "close": 3.68, "volume": 15806.0}, {"date": "2019-05-17", "close": 3.64, "volume": 23665.0}, {"date": "2019-05-20", "close": 3.55, "volume": 14442.0}, {"date": "2019-05-21", "close": 3.57, "volume": 13654.0}, {"date": "2019-05-22", "close": 3.7, "volume": 27082.0}, {"date": "2019-05-23", "close": 3.66, "volume": 14360.0}, {"date": "2019-05-24", "close": 3.6, "volume": 7710.0}, {"date": "2019-05-28", "close": 3.59, "volume": 8004.0}, {"date": "2019-05-29", "close": 3.58, "volume": 9891.0}, {"date": "2019-05-30", "close": 3.61, "volume": 13368.0}, {"date": "2019-05-31", "close": 3.58, "volume": 2031.0}, {"date": "2019-06-03", "close": 3.68, "volume": 22340.0}, {"date": "2019-06-04", "close": 3.65, "volume": 26094.0}, {"date": "2019-06-05", "close": 3.58, "volume": 7547.0}, {"date": "2019-06-06", "close": 3.59, "volume": 11713.0}, {"date": "2019-06-07", "close": 3.62, "volume": 4034.0}, {"date": "2019-06-10", "close": 3.59, "volume": 18816.0}, {"date": "2019-06-11", "close": 3.6, "volume": 14578.0}, {"date": "2019-06-12", "close": 3.59, "volume": 6279.0}, {"date": "2019-06-13", "close": 3.6, "volume": 6562.0}, {"date": "2019-06-14", "close": 3.57, "volume": 18612.0}, {"date": "2019-06-17", "close": 3.53, "volume": 42573.0}, {"date": "2019-06-18", "close": 3.54, "volume": 23631.0}, {"date": "2019-06-19", "close": 3.51, "volume": 12148.0}, {"date": "2019-06-20", "close": 3.42, "volume": 15769.0}, {"date": "2019-06-21", "close": 3.54, "volume": 32581.0}, {"date": "2019-06-24", "close": 3.45, "volume": 53795.0}, {"date": "2019-06-25", "close": 3.36, "volume": 9583.0}, {"date": "2019-06-26", "close": 3.49, "volume": 8777.0}, {"date": "2019-06-27", "close": 3.41, "volume": 7048.0}, {"date": "2019-06-28", "close": 3.41, "volume": 31091.0}, {"date": "2019-07-01", "close": 3.37, "volume": 58539.0}, {"date": "2019-07-02", "close": 3.37, "volume": 5801.0}, {"date": "2019-07-03", "close": 3.39, "volume": 6176.0}, {"date": "2019-07-05", "close": 3.37, "volume": 31391.0}, {"date": "2019-07-08", "close": 3.42, "volume": 26137.0}, {"date": "2019-07-09", "close": 3.53, "volume": 36699.0}, {"date": "2019-07-10", "close": 3.52, "volume": 29606.0}, {"date": "2019-07-11", "close": 3.5, "volume": 23244.0}, {"date": "2019-07-12", "close": 3.45, "volume": 128996.0}, {"date": "2019-07-15", "close": 3.48, "volume": 41196.0}, {"date": "2019-07-16", "close": 3.56, "volume": 29499.0}, {"date": "2019-07-17", "close": 3.7501, "volume": 256064.0}, {"date": "2019-07-18", "close": 3.86, "volume": 166625.0}, {"date": "2019-07-19", "close": 3.6, "volume": 75403.0}, {"date": "2019-07-22", "close": 3.5, "volume": 94141.0}, {"date": "2019-07-23", "close": 3.55, "volume": 53724.0}, {"date": "2019-07-24", "close": 3.52, "volume": 8661.0}, {"date": "2019-07-25", "close": 3.54, "volume": 25185.0}, {"date": "2019-07-26", "close": 3.47, "volume": 19810.0}, {"date": "2019-07-29", "close": 3.51, "volume": 50058.0}, {"date": "2019-07-30", "close": 3.51, "volume": 24699.0}, {"date": "2019-07-31", "close": 3.53, "volume": 42165.0}, {"date": "2019-08-01", "close": 3.51, "volume": 25885.0}, {"date": "2019-08-02", "close": 3.58, "volume": 55885.0}, {"date": "2019-08-05", "close": 3.45, "volume": 41834.0}, {"date": "2019-08-06", "close": 3.49, "volume": 92973.0}, {"date": "2019-08-07", "close": 3.49, "volume": 54302.0}, {"date": "2019-08-08", "close": 3.45, "volume": 18848.0}, {"date": "2019-08-09", "close": 3.45, "volume": 16628.0}, {"date": "2019-08-12", "close": 3.44, "volume": 20556.0}, {"date": "2019-08-13", "close": 3.46, "volume": 15633.0}, {"date": "2019-08-14", "close": 3.43, "volume": 44183.0}, {"date": "2019-08-15", "close": 3.56, "volume": 18216.0}, {"date": "2019-08-16", "close": 3.62, "volume": 45029.0}, {"date": "2019-08-19", "close": 3.46, "volume": 51621.0}, {"date": "2019-08-20", "close": 3.5146, "volume": 35481.0}, {"date": "2019-08-21", "close": 3.51, "volume": 31158.0}, {"date": "2019-08-22", "close": 3.53, "volume": 51077.0}, {"date": "2019-08-23", "close": 3.36, "volume": 182058.0}, {"date": "2019-08-26", "close": 3.44, "volume": 11912.0}, {"date": "2019-08-27", "close": 3.38, "volume": 19053.0}, {"date": "2019-08-28", "close": 3.4, "volume": 12392.0}, {"date": "2019-08-29", "close": 3.41, "volume": 21595.0}, {"date": "2019-08-30", "close": 3.45, "volume": 1607.0}, {"date": "2019-09-03", "close": 3.56, "volume": 20605.0}, {"date": "2019-09-04", "close": 3.64, "volume": 25274.0}, {"date": "2019-09-05", "close": 3.6505, "volume": 29315.0}, {"date": "2019-09-06", "close": 3.5, "volume": 42801.0}, {"date": "2019-09-09", "close": 3.43, "volume": 70441.0}, {"date": "2019-09-10", "close": 3.37, "volume": 55600.0}, {"date": "2019-09-11", "close": 3.39, "volume": 25577.0}, {"date": "2019-09-12", "close": 3.36, "volume": 27203.0}, {"date": "2019-09-13", "close": 3.37, "volume": 9309.0}, {"date": "2019-09-16", "close": 3.48, "volume": 44724.0}, {"date": "2019-09-17", "close": 3.53, "volume": 19914.0}, {"date": "2019-09-18", "close": 3.42, "volume": 15445.0}, {"date": "2019-09-19", "close": 3.42, "volume": 13113.0}, {"date": "2019-09-20", "close": 3.68, "volume": 48200.0}, {"date": "2019-09-23", "close": 3.6, "volume": 17214.0}, {"date": "2019-09-24", "close": 3.595, "volume": 25947.0}, {"date": "2019-09-25", "close": 3.58, "volume": 9836.0}, {"date": "2019-09-26", "close": 3.65, "volume": 12629.0}, {"date": "2019-09-27", "close": 3.6, "volume": 25892.0}, {"date": "2019-09-30", "close": 3.61, "volume": 9832.0}, {"date": "2019-10-01", "close": 3.64, "volume": 8292.0}, {"date": "2019-10-02", "close": 3.68, "volume": 41315.0}, {"date": "2019-10-03", "close": 3.696, "volume": 56884.0}, {"date": "2019-10-04", "close": 3.65, "volume": 12193.0}, {"date": "2019-10-07", "close": 3.53, "volume": 20464.0}, {"date": "2019-10-08", "close": 3.61, "volume": 26353.0}, {"date": "2019-10-09", "close": 3.57, "volume": 7307.0}, {"date": "2019-10-10", "close": 3.53, "volume": 9199.0}, {"date": "2019-10-11", "close": 3.53, "volume": 11330.0}, {"date": "2019-10-14", "close": 3.52, "volume": 12791.0}, {"date": "2019-10-15", "close": 3.64, "volume": 12548.0}, {"date": "2019-10-16", "close": 3.73, "volume": 7161.0}, {"date": "2019-10-17", "close": 3.56, "volume": 10706.0}, {"date": "2019-10-18", "close": 3.69, "volume": 25123.0}, {"date": "2019-10-21", "close": 3.67, "volume": 5803.0}, {"date": "2019-10-22", "close": 3.67, "volume": 862.0}, {"date": "2019-10-23", "close": 3.78, "volume": 20645.0}, {"date": "2019-10-24", "close": 3.65, "volume": 14633.0}, {"date": "2019-10-25", "close": 3.65, "volume": 7016.0}, {"date": "2019-10-28", "close": 3.61, "volume": 13989.0}, {"date": "2019-10-29", "close": 3.62, "volume": 11712.0}, {"date": "2019-10-30", "close": 3.6, "volume": 4463.0}, {"date": "2019-10-31", "close": 3.6, "volume": 2010.0}, {"date": "2019-11-01", "close": 3.64, "volume": 2294.0}, {"date": "2019-11-04", "close": 3.58, "volume": 10239.0}, {"date": "2019-11-05", "close": 3.6193, "volume": 7428.0}, {"date": "2019-11-06", "close": 3.595, "volume": 23711.0}, {"date": "2019-11-07", "close": 3.56, "volume": 16647.0}, {"date": "2019-11-08", "close": 3.43, "volume": 31385.0}, {"date": "2019-11-11", "close": 3.41, "volume": 31014.0}, {"date": "2019-11-12", "close": 3.42, "volume": 12810.0}, {"date": "2019-11-13", "close": 3.405, "volume": 15092.0}, {"date": "2019-11-14", "close": 3.41, "volume": 15046.0}, {"date": "2019-11-15", "close": 3.4, "volume": 27023.0}, {"date": "2019-11-18", "close": 3.41, "volume": 29539.0}, {"date": "2019-11-19", "close": 3.4, "volume": 14905.0}, {"date": "2019-11-20", "close": 3.31, "volume": 32962.0}, {"date": "2019-11-21", "close": 3.32, "volume": 11647.0}, {"date": "2019-11-22", "close": 3.33, "volume": 13610.0}, {"date": "2019-11-25", "close": 3.36, "volume": 26644.0}, {"date": "2019-11-26", "close": 3.345, "volume": 14527.0}, {"date": "2019-11-27", "close": 3.355, "volume": 7952.0}, {"date": "2019-11-29", "close": 3.37, "volume": 2792.0}, {"date": "2019-12-02", "close": 3.3091, "volume": 12540.0}, {"date": "2019-12-03", "close": 3.295, "volume": 22031.0}, {"date": "2019-12-04", "close": 3.2, "volume": 58739.0}, {"date": "2019-12-05", "close": 3.3, "volume": 9985.0}, {"date": "2019-12-06", "close": 3.27, "volume": 8552.0}, {"date": "2019-12-09", "close": 3.37, "volume": 3357.0}, {"date": "2019-12-10", "close": 3.3532, "volume": 8202.0}, {"date": "2019-12-11", "close": 3.35, "volume": 6323.0}, {"date": "2019-12-12", "close": 3.37, "volume": 3016.0}, {"date": "2019-12-13", "close": 3.42, "volume": 11150.0}, {"date": "2019-12-16", "close": 3.3771, "volume": 9724.0}, {"date": "2019-12-17", "close": 3.38, "volume": 6431.0}, {"date": "2019-12-18", "close": 3.4, "volume": 6980.0}, {"date": "2019-12-19", "close": 3.42, "volume": 8754.0}, {"date": "2019-12-20", "close": 3.44, "volume": 10427.0}, {"date": "2019-12-23", "close": 3.4, "volume": 25480.0}, {"date": "2019-12-24", "close": 3.45, "volume": 14284.0}, {"date": "2019-12-26", "close": 3.5, "volume": 16355.0}, {"date": "2019-12-27", "close": 3.51, "volume": 7911.0}, {"date": "2019-12-30", "close": 3.5187, "volume": 11625.0}, {"date": "2019-12-31", "close": 3.43, "volume": 13036.0}, {"date": "2020-01-02", "close": 3.46, "volume": 14532.0}, {"date": "2020-01-03", "close": 3.48, "volume": 31406.0}, {"date": "2020-01-06", "close": 3.507, "volume": 15612.0}, {"date": "2020-01-07", "close": 3.51, "volume": 31240.0}, {"date": "2020-01-08", "close": 3.5, "volume": 18473.0}, {"date": "2020-01-09", "close": 3.5, "volume": 4691.0}, {"date": "2020-01-10", "close": 3.51, "volume": 6055.0}, {"date": "2020-01-13", "close": 3.5, "volume": 11608.0}, {"date": "2020-01-14", "close": 3.5, "volume": 23817.0}, {"date": "2020-01-15", "close": 3.46, "volume": 14363.0}, {"date": "2020-01-16", "close": 3.5079, "volume": 8574.0}, {"date": "2020-01-17", "close": 3.5, "volume": 18647.0}, {"date": "2020-01-21", "close": 4.85, "volume": 6608729.0}, {"date": "2020-01-22", "close": 4.6, "volume": 3120462.0}, {"date": "2020-01-23", "close": 5.09, "volume": 4549107.0}, {"date": "2020-01-24", "close": 6.0, "volume": 12391150.0}, {"date": "2020-01-27", "close": 7.7, "volume": 11500380.0}, {"date": "2020-01-28", "close": 5.7, "volume": 5544874.0}, {"date": "2020-01-29", "close": 5.82, "volume": 3872056.0}, {"date": "2020-01-30", "close": 6.24, "volume": 6935777.0}, {"date": "2020-01-31", "close": 6.72, "volume": 5159810.0}, {"date": "2020-02-03", "close": 5.91, "volume": 3585695.0}, {"date": "2020-02-04", "close": 5.21, "volume": 2761948.0}, {"date": "2020-02-05", "close": 5.21, "volume": 1296412.0}, {"date": "2020-02-06", "close": 5.52, "volume": 1404974.0}, {"date": "2020-02-07", "close": 5.57, "volume": 2089119.0}, {"date": "2020-02-10", "close": 5.63, "volume": 1473608.0}, {"date": "2020-02-11", "close": 5.23, "volume": 1263987.0}, {"date": "2020-02-12", "close": 4.74, "volume": 1854444.0}, {"date": "2020-02-13", "close": 5.18, "volume": 8016616.0}, {"date": "2020-02-14", "close": 5.18, "volume": 1725486.0}, {"date": "2020-02-18", "close": 5.03, "volume": 1340221.0}, {"date": "2020-02-19", "close": 4.91, "volume": 917762.0}, {"date": "2020-02-20", "close": 5.21, "volume": 1780261.0}, {"date": "2020-02-21", "close": 5.7, "volume": 3208713.0}, {"date": "2020-02-24", "close": 7.14, "volume": 10069740.0}, {"date": "2020-02-25", "close": 10.0, "volume": 19423650.0}, {"date": "2020-02-26", "close": 12.39, "volume": 24572730.0}, {"date": "2020-02-27", "close": 25.25, "volume": 40064430.0}, {"date": "2020-02-28", "close": 21.0, "volume": 35236210.0}, {"date": "2020-03-02", "close": 16.0, "volume": 15632840.0}, {"date": "2020-03-03", "close": 19.19, "volume": 21864340.0}, {"date": "2020-03-04", "close": 16.0, "volume": 8731801.0}, {"date": "2020-03-05", "close": 16.47, "volume": 7684444.0}, {"date": "2020-03-06", "close": 14.42, "volume": 5424266.0}, {"date": "2020-03-09", "close": 11.68, "volume": 5110865.0}, {"date": "2020-03-10", "close": 9.21, "volume": 4845717.0}, {"date": "2020-03-11", "close": 11.41, "volume": 13128640.0}, {"date": "2020-03-12", "close": 12.55, "volume": 9735982.0}, {"date": "2020-03-13", "close": 12.51, "volume": 5763840.0}, {"date": "2020-03-16", "close": 13.14, "volume": 6832761.0}, {"date": "2020-03-17", "close": 12.36, "volume": 2866294.0}, {"date": "2020-03-18", "close": 12.13, "volume": 3656732.0}, {"date": "2020-03-19", "close": 11.35, "volume": 2637907.0}, {"date": "2020-03-20", "close": 10.67, "volume": 3519619.0}, {"date": "2020-03-23", "close": 10.3, "volume": 3588653.0}, {"date": "2020-03-24", "close": 9.25, "volume": 1807638.0}, {"date": "2020-03-25", "close": 8.68, "volume": 1620293.0}, {"date": "2020-03-26", "close": 9.35, "volume": 2205362.0}, {"date": "2020-03-27", "close": 11.2, "volume": 7669605.0}, {"date": "2020-03-30", "close": 13.32, "volume": 8252318.0}, {"date": "2020-03-31", "close": 12.08, "volume": 2844797.0}, {"date": "2020-04-01", "close": 17.2, "volume": 20958830.0}, {"date": "2020-04-02", "close": 14.63, "volume": 16916940.0}, {"date": "2020-04-03", "close": 15.82, "volume": 11344160.0}, {"date": "2020-04-06", "close": 14.96, "volume": 4718102.0}, {"date": "2020-04-07", "close": 12.32, "volume": 5537890.0}, {"date": "2020-04-08", "close": 13.0, "volume": 4874865.0}, {"date": "2020-04-09", "close": 12.3, "volume": 3138570.0}, {"date": "2020-04-13", "close": 12.25, "volume": 2110479.0}, {"date": "2020-04-14", "close": 12.95, "volume": 3810771.0}, {"date": "2020-04-15", "close": 13.73, "volume": 5150427.0}, {"date": "2020-04-16", "close": 14.45, "volume": 3800065.0}, {"date": "2020-04-17", "close": 13.28, "volume": 2754203.0}, {"date": "2020-04-20", "close": 13.92, "volume": 3386850.0}, {"date": "2020-04-21", "close": 13.75, "volume": 2078002.0}, {"date": "2020-04-22", "close": 13.14, "volume": 1830413.0}, {"date": "2020-04-23", "close": 14.5, "volume": 4736775.0}, {"date": "2020-04-24", "close": 13.96, "volume": 5147660.0}, {"date": "2020-04-27", "close": 13.85, "volume": 1741950.0}, {"date": "2020-04-28", "close": 13.46, "volume": 1373114.0}, {"date": "2020-04-29", "close": 13.2, "volume": 1421268.0}, {"date": "2020-04-30", "close": 13.08, "volume": 3696354.0}, {"date": "2020-05-01", "close": 12.57, "volume": 919944.0}, {"date": "2020-05-04", "close": 13.59, "volume": 2152236.0}, {"date": "2020-05-05", "close": 12.88, "volume": 1464692.0}, {"date": "2020-05-06", "close": 13.42, "volume": 5940173.0}, {"date": "2020-05-07", "close": 13.5, "volume": 1791035.0}, {"date": "2020-05-08", "close": 13.05, "volume": 1243808.0}, {"date": "2020-05-11", "close": 12.88, "volume": 1556000.0}, {"date": "2020-05-12", "close": 13.84, "volume": 3857206.0}, {"date": "2020-05-13", "close": 13.1, "volume": 3637008.0}, {"date": "2020-05-14", "close": 16.35, "volume": 15819040.0}, {"date": "2020-05-15", "close": 14.97, "volume": 5468880.0}, {"date": "2020-05-18", "close": 14.18, "volume": 5017767.0}, {"date": "2020-05-19", "close": 13.83, "volume": 1395405.0}, {"date": "2020-05-20", "close": 13.86, "volume": 997174.0}, {"date": "2020-05-21", "close": 13.57, "volume": 1246408.0}, {"date": "2020-05-22", "close": 13.22, "volume": 1539255.0}, {"date": "2020-05-26", "close": 12.27, "volume": 2288852.0}, {"date": "2020-05-27", "close": 12.74, "volume": 2194485.0}, {"date": "2020-05-28", "close": 12.51, "volume": 1376572.0}, {"date": "2020-05-29", "close": 12.45, "volume": 745364.0}, {"date": "2020-06-01", "close": 12.62, "volume": 688879.0}, {"date": "2020-06-02", "close": 12.25, "volume": 649769.0}, {"date": "2020-06-03", "close": 11.57, "volume": 2358177.0}, {"date": "2020-06-04", "close": 10.6, "volume": 2209829.0}, {"date": "2020-06-05", "close": 9.87, "volume": 3046419.0}, {"date": "2020-06-08", "close": 10.8, "volume": 1326575.0}, {"date": "2020-06-09", "close": 10.67, "volume": 1674720.0}, {"date": "2020-06-10", "close": 11.68, "volume": 3683731.0}, {"date": "2020-06-11", "close": 13.1, "volume": 5717689.0}, {"date": "2020-06-12", "close": 12.49, "volume": 2216141.0}, {"date": "2020-06-15", "close": 12.75, "volume": 2875295.0}, {"date": "2020-06-16", "close": 13.15, "volume": 3036475.0}, {"date": "2020-06-17", "close": 13.93, "volume": 3964580.0}, {"date": "2020-06-18", "close": 16.01, "volume": 8821752.0}, {"date": "2020-06-19", "close": 16.79, "volume": 12876740.0}, {"date": "2020-06-22", "close": 15.61, "volume": 3988899.0}, {"date": "2020-06-23", "close": 17.48, "volume": 10859910.0}, {"date": "2020-06-24", "close": 19.16, "volume": 12247690.0}, {"date": "2020-06-25", "close": 18.64, "volume": 6436290.0}, {"date": "2020-06-26", "close": 17.55, "volume": 6821954.0}, {"date": "2020-06-29", "close": 16.99, "volume": 3049096.0}, {"date": "2020-06-30", "close": 17.7, "volume": 3887917.0}, {"date": "2020-07-01", "close": 17.59, "volume": 3324779.0}, {"date": "2020-07-02", "close": 17.19, "volume": 2143299.0}, {"date": "2020-07-06", "close": 17.34, "volume": 1651429.0}, {"date": "2020-07-07", "close": 16.71, "volume": 1682978.0}, {"date": "2020-07-08", "close": 17.94, "volume": 4643971.0}, {"date": "2020-07-09", "close": 17.55, "volume": 2023779.0}, {"date": "2020-07-10", "close": 17.58, "volume": 2880464.0}, {"date": "2020-07-13", "close": 16.89, "volume": 1705201.0}, {"date": "2020-07-14", "close": 17.16, "volume": 1404532.0}, {"date": "2020-07-15", "close": 17.03, "volume": 1506259.0}, {"date": "2020-07-16", "close": 19.37, "volume": 12013130.0}, {"date": "2020-07-17", "close": 20.57, "volume": 8806058.0}, {"date": "2020-07-20", "close": 21.6, "volume": 4339982.0}, {"date": "2020-07-21", "close": 21.18, "volume": 3242368.0}, {"date": "2020-07-22", "close": 23.41, "volume": 6665246.0}, {"date": "2020-07-23", "close": 22.5, "volume": 4178073.0}, {"date": "2020-07-24", "close": 21.75, "volume": 1637823.0}, {"date": "2020-07-27", "close": 23.12, "volume": 2169568.0}, {"date": "2020-07-28", "close": 22.62, "volume": 1664494.0}, {"date": "2020-07-29", "close": 22.94, "volume": 5323078.0}, {"date": "2020-07-30", "close": 22.48, "volume": 1765922.0}, {"date": "2020-07-31", "close": 21.77, "volume": 1618419.0}, {"date": "2020-08-03", "close": 24.86, "volume": 3103078.0}, {"date": "2020-08-04", "close": 20.05, "volume": 6025970.0}, {"date": "2020-08-05", "close": 18.62, "volume": 3665918.0}, {"date": "2020-08-06", "close": 17.85, "volume": 1781339.0}, {"date": "2020-08-07", "close": 18.24, "volume": 2030925.0}, {"date": "2020-08-10", "close": 17.86, "volume": 1168861.0}, {"date": "2020-08-11", "close": 16.53, "volume": 1949601.0}, {"date": "2020-08-12", "close": 16.48, "volume": 829081.0}, {"date": "2020-08-13", "close": 17.63, "volume": 1869139.0}, {"date": "2020-08-14", "close": 17.04, "volume": 958494.0}, {"date": "2020-08-17", "close": 16.05, "volume": 875208.0}, {"date": "2020-08-18", "close": 16.48, "volume": 1109927.0}, {"date": "2020-08-19", "close": 16.85, "volume": 958643.0}, {"date": "2020-08-20", "close": 16.72, "volume": 630756.0}, {"date": "2020-08-21", "close": 15.91, "volume": 729260.0}, {"date": "2020-08-24", "close": 14.97, "volume": 1569446.0}, {"date": "2020-08-25", "close": 14.86, "volume": 847816.0}, {"date": "2020-08-26", "close": 15.39, "volume": 870575.0}, {"date": "2020-08-27", "close": 15.59, "volume": 879840.0}, {"date": "2020-08-28", "close": 14.69, "volume": 604123.0}, {"date": "2020-08-31", "close": 14.03, "volume": 1287642.0}, {"date": "2020-09-01", "close": 13.59, "volume": 955378.0}, {"date": "2020-09-02", "close": 13.43, "volume": 1189730.0}, {"date": "2020-09-03", "close": 13.15, "volume": 1289379.0}, {"date": "2020-09-04", "close": 12.66, "volume": 1502981.0}, {"date": "2020-09-08", "close": 13.13, "volume": 1698311.0}, {"date": "2020-09-09", "close": 12.79, "volume": 1251509.0}, {"date": "2020-09-10", "close": 12.98, "volume": 1157707.0}, {"date": "2020-09-11", "close": 14.05, "volume": 1879119.0}, {"date": "2020-09-14", "close": 14.55, "volume": 713497.0}, {"date": "2020-09-15", "close": 14.47, "volume": 505229.0}, {"date": "2020-09-16", "close": 14.07, "volume": 1368899.0}, {"date": "2020-09-17", "close": 14.08, "volume": 667681.0}, {"date": "2020-09-18", "close": 14.17, "volume": 941501.0}, {"date": "2020-09-21", "close": 13.8, "volume": 879573.0}, {"date": "2020-09-22", "close": 15.52, "volume": 2883575.0}, {"date": "2020-09-23", "close": 13.96, "volume": 1365318.0}, {"date": "2020-09-24", "close": 13.64, "volume": 833388.0}, {"date": "2020-09-25", "close": 14.17, "volume": 634312.0}, {"date": "2020-09-28", "close": 14.12, "volume": 728786.0}, {"date": "2020-09-29", "close": 14.78, "volume": 1136985.0}, {"date": "2020-09-30", "close": 14.78, "volume": 852316.0}, {"date": "2020-10-01", "close": 15.27, "volume": 671738.0}, {"date": "2020-10-02", "close": 16.03, "volume": 2575057.0}, {"date": "2020-10-05", "close": 16.39, "volume": 1417948.0}, {"date": "2020-10-06", "close": 15.49, "volume": 898531.0}, {"date": "2020-10-07", "close": 15.82, "volume": 710846.0}, {"date": "2020-10-08", "close": 15.47, "volume": 652627.0}, {"date": "2020-10-09", "close": 15.09, "volume": 713187.0}, {"date": "2020-10-12", "close": 14.68, "volume": 893398.0}, {"date": "2020-10-13", "close": 14.85, "volume": 876297.0}, {"date": "2020-10-14", "close": 14.5, "volume": 750921.0}, {"date": "2020-10-15", "close": 14.35, "volume": 871757.0}, {"date": "2020-10-16", "close": 14.57, "volume": 896914.0}, {"date": "2020-10-19", "close": 15.52, "volume": 2330602.0}, {"date": "2020-10-20", "close": 15.61, "volume": 989379.0}, {"date": "2020-10-21", "close": 14.92, "volume": 682454.0}, {"date": "2020-10-22", "close": 14.67, "volume": 869599.0}, {"date": "2020-10-23", "close": 15.02, "volume": 510101.0}, {"date": "2020-10-26", "close": 14.6, "volume": 1543991.0}, {"date": "2020-10-27", "close": 14.35, "volume": 1022554.0}, {"date": "2020-10-28", "close": 15.05, "volume": 1913387.0}, {"date": "2020-10-29", "close": 15.31, "volume": 1017324.0}, {"date": "2020-10-30", "close": 14.19, "volume": 1335121.0}, {"date": "2020-11-02", "close": 15.26, "volume": 2139442.0}, {"date": "2020-11-03", "close": 14.92, "volume": 1297396.0}, {"date": "2020-11-04", "close": 14.66, "volume": 1305845.0}, {"date": "2020-11-05", "close": 15.48, "volume": 2948814.0}, {"date": "2020-11-06", "close": 15.1, "volume": 1091254.0}, {"date": "2020-11-09", "close": 11.5, "volume": 3972640.0}, {"date": "2020-11-10", "close": 11.39, "volume": 1294217.0}, {"date": "2020-11-11", "close": 12.89, "volume": 2201367.0}, {"date": "2020-11-12", "close": 13.87, "volume": 2907236.0}, {"date": "2020-11-13", "close": 13.41, "volume": 1372084.0}, {"date": "2020-11-16", "close": 12.89, "volume": 2143747.0}, {"date": "2020-11-17", "close": 12.63, "volume": 586738.0}, {"date": "2020-11-18", "close": 12.33, "volume": 1628758.0}, {"date": "2020-11-19", "close": 12.45, "volume": 1126872.0}, {"date": "2020-11-20", "close": 12.66, "volume": 1596129.0}, {"date": "2020-11-23", "close": 12.44, "volume": 1458752.0}, {"date": "2020-11-24", "close": 11.77, "volume": 1305298.0}, {"date": "2020-11-25", "close": 12.18, "volume": 747168.0}, {"date": "2020-11-27", "close": 11.98, "volume": 559278.0}, {"date": "2020-11-30", "close": 12.64, "volume": 1528415.0}, {"date": "2020-12-01", "close": 12.6, "volume": 742701.0}, {"date": "2020-12-02", "close": 12.37, "volume": 823858.0}, {"date": "2020-12-03", "close": 12.31, "volume": 585857.0}, {"date": "2020-12-04", "close": 12.75, "volume": 1988804.0}, {"date": "2020-12-07", "close": 12.6, "volume": 695618.0}, {"date": "2020-12-08", "close": 12.99, "volume": 2484744.0}, {"date": "2020-12-09", "close": 12.35, "volume": 1529524.0}, {"date": "2020-12-10", "close": 12.29, "volume": 591273.0}, {"date": "2020-12-11", "close": 12.1, "volume": 603371.0}, {"date": "2020-12-14", "close": 12.12, "volume": 849549.0}, {"date": "2020-12-15", "close": 12.33, "volume": 557144.0}, {"date": "2020-12-16", "close": 12.0, "volume": 612395.0}, {"date": "2020-12-17", "close": 12.02, "volume": 529691.0}, {"date": "2020-12-18", "close": 12.47, "volume": 989855.0}, {"date": "2020-12-21", "close": 12.45, "volume": 848014.0}, {"date": "2020-12-22", "close": 12.6, "volume": 775209.0}, {"date": "2020-12-23", "close": 12.62, "volume": 615445.0}, {"date": "2020-12-24", "close": 12.25, "volume": 510482.0}, {"date": "2020-12-28", "close": 12.05, "volume": 814053.0}, {"date": "2020-12-29", "close": 11.41, "volume": 1520923.0}, {"date": "2020-12-30", "close": 11.29, "volume": 740671.0}, {"date": "2020-12-31", "close": 11.15, "volume": 1150847.0}, {"date": "2021-01-04", "close": 11.7, "volume": 835874.0}, {"date": "2021-01-05", "close": 12.12, "volume": 853329.0}, {"date": "2021-01-06", "close": 11.97, "volume": 973702.0}, {"date": "2021-01-07", "close": 12.15, "volume": 487204.0}, {"date": "2021-01-08", "close": 11.91, "volume": 680272.0}, {"date": "2021-01-11", "close": 11.63, "volume": 382305.0}, {"date": "2021-01-12", "close": 12.05, "volume": 2316045.0}, {"date": "2021-01-13", "close": 12.34, "volume": 828668.0}, {"date": "2021-01-14", "close": 12.96, "volume": 1119999.0}, {"date": "2021-01-15", "close": 12.5, "volume": 1009098.0}, {"date": "2021-01-19", "close": 12.86, "volume": 573484.0}, {"date": "2021-01-20", "close": 12.75, "volume": 1191805.0}, {"date": "2021-01-21", "close": 14.04, "volume": 2938381.0}, {"date": "2021-01-22", "close": 13.31, "volume": 2756902.0}, {"date": "2021-01-25", "close": 13.92, "volume": 1701262.0}, {"date": "2021-01-26", "close": 13.7, "volume": 1229182.0}, {"date": "2021-01-27", "close": 15.0, "volume": 3421149.0}, {"date": "2021-01-28", "close": 14.11, "volume": 1958123.0}, {"date": "2021-01-29", "close": 14.28, "volume": 1123596.0}, {"date": "2021-02-01", "close": 14.85, "volume": 1014889.0}, {"date": "2021-02-02", "close": 14.51, "volume": 1439996.0}, {"date": "2021-02-03", "close": 16.96, "volume": 2506379.0}, {"date": "2021-02-04", "close": 16.47, "volume": 837420.0}, {"date": "2021-02-05", "close": 16.49, "volume": 942867.0}, {"date": "2021-02-08", "close": 16.9, "volume": 591983.0}, {"date": "2021-02-09", "close": 19.54, "volume": 2268160.0}, {"date": "2021-02-10", "close": 18.96, "volume": 2140736.0}, {"date": "2021-02-11", "close": 19.32, "volume": 861606.0}, {"date": "2021-02-12", "close": 17.96, "volume": 789931.0}, {"date": "2021-02-16", "close": 16.9, "volume": 1635446.0}, {"date": "2021-02-17", "close": 16.47, "volume": 808286.0}, {"date": "2021-02-18", "close": 15.88, "volume": 652240.0}, {"date": "2021-02-19", "close": 15.5, "volume": 699539.0}, {"date": "2021-02-22", "close": 15.07, "volume": 654396.0}, {"date": "2021-02-23", "close": 14.15, "volume": 702861.0}, {"date": "2021-02-24", "close": 15.39, "volume": 884881.0}, {"date": "2021-02-25", "close": 14.37, "volume": 631034.0}, {"date": "2021-02-26", "close": 13.98, "volume": 638549.0}, {"date": "2021-03-01", "close": 14.6, "volume": 534503.0}, {"date": "2021-03-02", "close": 14.33, "volume": 415514.0}, {"date": "2021-03-03", "close": 12.92, "volume": 1265165.0}, {"date": "2021-03-04", "close": 12.44, "volume": 604283.0}, {"date": "2021-03-05", "close": 12.45, "volume": 1009431.0}, {"date": "2021-03-08", "close": 12.15, "volume": 477577.0}, {"date": "2021-03-09", "close": 10.7, "volume": 3275293.0}, {"date": "2021-03-10", "close": 10.18, "volume": 1564860.0}, {"date": "2021-03-11", "close": 10.43, "volume": 1159668.0}, {"date": "2021-03-12", "close": 10.4, "volume": 463136.0}, {"date": "2021-03-15", "close": 11.17, "volume": 792751.0}, {"date": "2021-03-16", "close": 10.76, "volume": 637654.0}, {"date": "2021-03-17", "close": 10.63, "volume": 496002.0}, {"date": "2021-03-18", "close": 11.08, "volume": 520489.0}, {"date": "2021-03-19", "close": 10.75, "volume": 712567.0}, {"date": "2021-03-22", "close": 10.52, "volume": 468041.0}, {"date": "2021-03-23", "close": 10.06, "volume": 353715.0}, {"date": "2021-03-24", "close": 10.08, "volume": 696697.0}, {"date": "2021-03-25", "close": 9.8, "volume": 554887.0}, {"date": "2021-03-26", "close": 9.64, "volume": 458528.0}, {"date": "2021-03-29", "close": 9.4, "volume": 853673.0}, {"date": "2021-03-30", "close": 9.48, "volume": 288859.0}, {"date": "2021-03-31", "close": 9.76, "volume": 399690.0}, {"date": "2021-04-01", "close": 9.83, "volume": 371961.0}, {"date": "2021-04-05", "close": 9.66, "volume": 298066.0}, {"date": "2021-04-06", "close": 9.88, "volume": 466483.0}, {"date": "2021-04-07", "close": 9.48, "volume": 348627.0}, {"date": "2021-04-08", "close": 9.6, "volume": 248758.0}, {"date": "2021-04-09", "close": 9.46, "volume": 372404.0}, {"date": "2021-04-12", "close": 9.33, "volume": 286790.0}, {"date": "2021-04-13", "close": 9.6, "volume": 258273.0}, {"date": "2021-04-14", "close": 9.48, "volume": 236143.0}, {"date": "2021-04-15", "close": 9.49, "volume": 248343.0}, {"date": "2021-04-16", "close": 9.76, "volume": 330132.0}, {"date": "2021-04-19", "close": 9.57, "volume": 346600.0}, {"date": "2021-04-20", "close": 9.57, "volume": 281693.0}, {"date": "2021-04-21", "close": 9.9, "volume": 324525.0}, {"date": "2021-04-22", "close": 10.04, "volume": 364662.0}, {"date": "2021-04-23", "close": 10.15, "volume": 250313.0}, {"date": "2021-04-26", "close": 10.4, "volume": 245492.0}, {"date": "2021-04-27", "close": 9.52, "volume": 766062.0}, {"date": "2021-04-28", "close": 9.41, "volume": 324664.0}, {"date": "2021-04-29", "close": 9.34, "volume": 319419.0}, {"date": "2021-04-30", "close": 8.96, "volume": 913698.0}, {"date": "2021-05-03", "close": 8.87, "volume": 329307.0}, {"date": "2021-05-04", "close": 8.68, "volume": 371576.0}, {"date": "2021-05-05", "close": 8.62, "volume": 174129.0}, {"date": "2021-05-06", "close": 7.89, "volume": 643587.0}, {"date": "2021-05-07", "close": 8.6, "volume": 347974.0}, {"date": "2021-05-10", "close": 8.65, "volume": 294899.0}, {"date": "2021-05-11", "close": 8.69, "volume": 178608.0}, {"date": "2021-05-12", "close": 8.5, "volume": 176725.0}, {"date": "2021-05-13", "close": 8.0, "volume": 445250.0}, {"date": "2021-05-14", "close": 8.18, "volume": 240993.0}, {"date": "2021-05-17", "close": 8.18, "volume": 248283.0}, {"date": "2021-05-18", "close": 8.32, "volume": 216393.0}, {"date": "2021-05-19", "close": 8.3, "volume": 134411.0}, {"date": "2021-05-20", "close": 8.36, "volume": 220553.0}, {"date": "2021-05-21", "close": 8.5, "volume": 166740.0}, {"date": "2021-05-24", "close": 8.32, "volume": 131077.0}, {"date": "2021-05-25", "close": 8.17, "volume": 133443.0}, {"date": "2021-05-26", "close": 8.27, "volume": 133259.0}, {"date": "2021-05-27", "close": 8.34, "volume": 155652.0}, {"date": "2021-05-28", "close": 8.24, "volume": 93412.0}, {"date": "2021-06-01", "close": 7.85, "volume": 494453.0}, {"date": "2021-06-02", "close": 7.98, "volume": 329906.0}, {"date": "2021-06-03", "close": 8.02, "volume": 183650.0}, {"date": "2021-06-04", "close": 7.99, "volume": 180250.0}, {"date": "2021-06-07", "close": 8.21, "volume": 203064.0}, {"date": "2021-06-08", "close": 8.36, "volume": 178064.0}, {"date": "2021-06-09", "close": 8.46, "volume": 336556.0}, {"date": "2021-06-10", "close": 8.3, "volume": 185104.0}, {"date": "2021-06-11", "close": 8.23, "volume": 120767.0}, {"date": "2021-06-14", "close": 8.46, "volume": 173764.0}, {"date": "2021-06-15", "close": 7.98, "volume": 263689.0}, {"date": "2021-06-16", "close": 8.03, "volume": 227154.0}, {"date": "2021-06-17", "close": 7.84, "volume": 256117.0}, {"date": "2021-06-18", "close": 7.64, "volume": 313078.0}, {"date": "2021-06-21", "close": 7.71, "volume": 256133.0}, {"date": "2021-06-22", "close": 7.84, "volume": 203121.0}, {"date": "2021-06-23", "close": 7.92, "volume": 192881.0}, {"date": "2021-06-24", "close": 8.25, "volume": 260144.0}, {"date": "2021-06-25", "close": 8.38, "volume": 1677221.0}, {"date": "2021-06-28", "close": 8.71, "volume": 415846.0}, {"date": "2021-06-29", "close": 8.6, "volume": 181971.0}, {"date": "2021-06-30", "close": 8.57, "volume": 163350.0}, {"date": "2021-07-01", "close": 8.52, "volume": 137392.0}, {"date": "2021-07-02", "close": 8.2, "volume": 141844.0}, {"date": "2021-07-06", "close": 8.31, "volume": 138243.0}, {"date": "2021-07-07", "close": 7.27, "volume": 679277.0}, {"date": "2021-07-08", "close": 7.23, "volume": 1109455.0}, {"date": "2021-07-09", "close": 7.29, "volume": 457213.0}, {"date": "2021-07-12", "close": 7.08, "volume": 444808.0}, {"date": "2021-07-13", "close": 7.57, "volume": 2111551.0}, {"date": "2021-07-14", "close": 6.99, "volume": 687911.0}, {"date": "2021-07-15", "close": 7.09, "volume": 371433.0}, {"date": "2021-07-16", "close": 7.79, "volume": 965867.0}, {"date": "2021-07-19", "close": 9.92, "volume": 18804920.0}, {"date": "2021-07-20", "close": 8.32, "volume": 5192769.0}, {"date": "2021-07-21", "close": 8.54, "volume": 1496769.0}, {"date": "2021-07-22", "close": 9.06, "volume": 2935563.0}, {"date": "2021-07-23", "close": 9.88, "volume": 5073750.0}, {"date": "2021-07-26", "close": 9.39, "volume": 2311743.0}, {"date": "2021-07-27", "close": 9.7, "volume": 17997730.0}, {"date": "2021-07-28", "close": 9.58, "volume": 2455292.0}, {"date": "2021-07-29", "close": 10.41, "volume": 3807829.0}, {"date": "2021-07-30", "close": 12.01, "volume": 11963460.0}, {"date": "2021-08-02", "close": 10.86, "volume": 7120599.0}, {"date": "2021-08-03", "close": 10.27, "volume": 3975508.0}, {"date": "2021-08-04", "close": 8.58, "volume": 5565987.0}, {"date": "2021-08-05", "close": 8.52, "volume": 1051882.0}, {"date": "2021-08-06", "close": 8.8, "volume": 1754722.0}, {"date": "2021-08-09", "close": 9.13, "volume": 2281995.0}, {"date": "2021-08-10", "close": 8.96, "volume": 2534706.0}, {"date": "2021-08-11", "close": 9.46, "volume": 1574564.0}, {"date": "2021-08-12", "close": 9.25, "volume": 850709.0}, {"date": "2021-08-13", "close": 8.68, "volume": 925888.0}, {"date": "2021-08-16", "close": 8.33, "volume": 858870.0}, {"date": "2021-08-17", "close": 8.17, "volume": 1487912.0}, {"date": "2021-08-18", "close": 7.92, "volume": 1207254.0}, {"date": "2021-08-19", "close": 7.85, "volume": 678719.0}, {"date": "2021-08-20", "close": 7.89, "volume": 703586.0}, {"date": "2021-08-23", "close": 7.98, "volume": 854312.0}, {"date": "2021-08-24", "close": 8.01, "volume": 575113.0}, {"date": "2021-08-25", "close": 8.33, "volume": 409632.0}, {"date": "2021-08-26", "close": 8.22, "volume": 386961.0}, {"date": "2021-08-27", "close": 8.15, "volume": 966220.0}, {"date": "2021-08-30", "close": 8.23, "volume": 470908.0}, {"date": "2021-08-31", "close": 8.08, "volume": 465828.0}, {"date": "2021-09-01", "close": 8.1, "volume": 450737.0}, {"date": "2021-09-02", "close": 8.07, "volume": 275355.0}, {"date": "2021-09-03", "close": 7.82, "volume": 406254.0}, {"date": "2021-09-07", "close": 7.79, "volume": 657955.0}, {"date": "2021-09-08", "close": 7.89, "volume": 586012.0}, {"date": "2021-09-09", "close": 8.01, "volume": 468144.0}, {"date": "2021-09-10", "close": 7.93, "volume": 256327.0}, {"date": "2021-09-13", "close": 7.8, "volume": 355719.0}, {"date": "2021-09-14", "close": 7.46, "volume": 613235.0}, {"date": "2021-09-15", "close": 7.41, "volume": 1468175.0}, {"date": "2021-09-16", "close": 7.63, "volume": 392031.0}, {"date": "2021-09-17", "close": 7.9, "volume": 447200.0}, {"date": "2021-09-20", "close": 7.51, "volume": 341573.0}, {"date": "2021-09-21", "close": 8.06, "volume": 3986693.0}, {"date": "2021-09-22", "close": 7.5, "volume": 931269.0}, {"date": "2021-09-23", "close": 7.14, "volume": 952880.0}, {"date": "2021-09-24", "close": 7.14, "volume": 448472.0}, {"date": "2021-09-27", "close": 7.1, "volume": 286620.0}, {"date": "2021-09-28", "close": 6.85, "volume": 508044.0}, {"date": "2021-09-29", "close": 6.81, "volume": 206874.0}, {"date": "2021-09-30", "close": 6.73, "volume": 240031.0}, {"date": "2021-10-01", "close": 6.7, "volume": 470380.0}, {"date": "2021-10-04", "close": 6.41, "volume": 275513.0}, {"date": "2021-10-05", "close": 6.42, "volume": 196770.0}, {"date": "2021-10-06", "close": 6.18, "volume": 465139.0}, {"date": "2021-10-07", "close": 6.3, "volume": 206081.0}, {"date": "2021-10-08", "close": 6.18, "volume": 244964.0}, {"date": "2021-10-11", "close": 6.07, "volume": 202586.0}, {"date": "2021-10-12", "close": 6.03, "volume": 238429.0}, {"date": "2021-10-13", "close": 6.15, "volume": 264468.0}, {"date": "2021-10-14", "close": 6.27, "volume": 214455.0}, {"date": "2021-10-15", "close": 6.3, "volume": 224582.0}, {"date": "2021-10-18", "close": 6.22, "volume": 264811.0}, {"date": "2021-10-19", "close": 6.2, "volume": 218337.0}, {"date": "2021-10-20", "close": 6.19, "volume": 244986.0}, {"date": "2021-10-21", "close": 6.25, "volume": 208446.0}, {"date": "2021-10-22", "close": 6.07, "volume": 183997.0}, {"date": "2021-10-25", "close": 6.31, "volume": 204348.0}, {"date": "2021-10-26", "close": 6.2, "volume": 192988.0}, {"date": "2021-10-27", "close": 6.0, "volume": 190612.0}, {"date": "2021-10-28", "close": 6.05, "volume": 95625.0}, {"date": "2021-10-29", "close": 6.02, "volume": 127223.0}, {"date": "2021-11-01", "close": 6.14, "volume": 159774.0}, {"date": "2021-11-02", "close": 6.2, "volume": 124812.0}, {"date": "2021-11-03", "close": 6.45, "volume": 215449.0}, {"date": "2021-11-04", "close": 5.73, "volume": 601564.0}, {"date": "2021-11-05", "close": 5.16, "volume": 767422.0}, {"date": "2021-11-08", "close": 5.43, "volume": 359836.0}, {"date": "2021-11-09", "close": 5.27, "volume": 210687.0}, {"date": "2021-11-10", "close": 5.27, "volume": 270719.0}, {"date": "2021-11-11", "close": 5.19, "volume": 191776.0}, {"date": "2021-11-12", "close": 5.36, "volume": 170565.0}, {"date": "2021-11-15", "close": 5.22, "volume": 209094.0}, {"date": "2021-11-16", "close": 5.22, "volume": 139061.0}, {"date": "2021-11-17", "close": 5.18, "volume": 131159.0}, {"date": "2021-11-18", "close": 4.95, "volume": 293400.0}, {"date": "2021-11-19", "close": 5.25, "volume": 527578.0}, {"date": "2021-11-22", "close": 5.25, "volume": 457586.0}, {"date": "2021-11-23", "close": 4.99, "volume": 277679.0}, {"date": "2021-11-24", "close": 5.12, "volume": 106614.0}, {"date": "2021-11-26", "close": 6.41, "volume": 11756670.0}, {"date": "2021-11-29", "close": 6.1, "volume": 2685905.0}, {"date": "2021-11-30", "close": 5.57, "volume": 1607205.0}, {"date": "2021-12-01", "close": 6.26, "volume": 5119483.0}, {"date": "2021-12-02", "close": 5.91, "volume": 1994435.0}, {"date": "2021-12-03", "close": 5.49, "volume": 712389.0}, {"date": "2021-12-06", "close": 5.13, "volume": 676210.0}, {"date": "2021-12-07", "close": 5.28, "volume": 411752.0}, {"date": "2021-12-08", "close": 5.27, "volume": 253211.0}, {"date": "2021-12-09", "close": 5.26, "volume": 343410.0}, {"date": "2021-12-10", "close": 5.07, "volume": 921162.0}, {"date": "2021-12-13", "close": 5.14, "volume": 453615.0}, {"date": "2021-12-14", "close": 5.42, "volume": 569010.0}, {"date": "2021-12-15", "close": 5.35, "volume": 897727.0}, {"date": "2021-12-16", "close": 6.13, "volume": 1172774.0}, {"date": "2021-12-17", "close": 6.01, "volume": 673764.0}, {"date": "2021-12-20", "close": 5.81, "volume": 1048978.0}, {"date": "2021-12-21", "close": 6.08, "volume": 634049.0}, {"date": "2021-12-22", "close": 5.82, "volume": 481316.0}, {"date": "2021-12-23", "close": 5.84, "volume": 591091.0}, {"date": "2021-12-27", "close": 7.15, "volume": 4766925.0}, {"date": "2021-12-28", "close": 6.19, "volume": 13789450.0}, {"date": "2021-12-29", "close": 6.4, "volume": 1735659.0}, {"date": "2021-12-30", "close": 6.19, "volume": 683564.0}, {"date": "2021-12-31", "close": 5.97, "volume": 700592.0}, {"date": "2022-01-03", "close": 6.06, "volume": 418214.0}, {"date": "2022-01-04", "close": 5.97, "volume": 533678.0}, {"date": "2022-01-05", "close": 5.92, "volume": 501069.0}, {"date": "2022-01-06", "close": 5.99, "volume": 391700.0}, {"date": "2022-01-07", "close": 6.04, "volume": 656998.0}, {"date": "2022-01-10", "close": 5.7, "volume": 408617.0}, {"date": "2022-01-11", "close": 5.88, "volume": 986330.0}, {"date": "2022-01-12", "close": 5.94, "volume": 310757.0}, {"date": "2022-01-13", "close": 6.07, "volume": 411685.0}, {"date": "2022-01-14", "close": 5.44, "volume": 1130892.0}, {"date": "2022-01-18", "close": 5.15, "volume": 411472.0}, {"date": "2022-01-19", "close": 5.18, "volume": 500290.0}, {"date": "2022-01-20", "close": 5.06, "volume": 178558.0}, {"date": "2022-01-21", "close": 4.8, "volume": 569197.0}, {"date": "2022-01-24", "close": 4.76, "volume": 649735.0}, {"date": "2022-01-25", "close": 4.58, "volume": 193203.0}, {"date": "2022-01-26", "close": 4.47, "volume": 285896.0}, {"date": "2022-01-27", "close": 4.32, "volume": 172263.0}, {"date": "2022-01-28", "close": 4.34, "volume": 340815.0}, {"date": "2022-01-31", "close": 4.66, "volume": 304190.0}, {"date": "2022-02-01", "close": 4.89, "volume": 149639.0}, {"date": "2022-02-02", "close": 4.68, "volume": 129608.0}, {"date": "2022-02-03", "close": 4.58, "volume": 80963.0}, {"date": "2022-02-04", "close": 4.6, "volume": 94921.0}, {"date": "2022-02-07", "close": 4.5, "volume": 134616.0}, {"date": "2022-02-08", "close": 4.7, "volume": 149637.0}, {"date": "2022-02-09", "close": 4.86, "volume": 119917.0}, {"date": "2022-02-10", "close": 4.79, "volume": 100846.0}, {"date": "2022-02-11", "close": 4.62, "volume": 67562.0}, {"date": "2022-02-14", "close": 4.39, "volume": 231428.0}, {"date": "2022-02-15", "close": 4.48, "volume": 95028.0}, {"date": "2022-02-16", "close": 4.53, "volume": 167503.0}, {"date": "2022-02-17", "close": 4.34, "volume": 175424.0}, {"date": "2022-02-18", "close": 4.13, "volume": 164317.0}, {"date": "2022-02-22", "close": 4.03, "volume": 268111.0}, {"date": "2022-02-23", "close": 4.01, "volume": 120400.0}, {"date": "2022-02-24", "close": 4.16, "volume": 195331.0}, {"date": "2022-02-25", "close": 4.15, "volume": 129547.0}, {"date": "2022-02-28", "close": 4.25, "volume": 243512.0}, {"date": "2022-03-01", "close": 4.28, "volume": 125901.0}, {"date": "2022-03-02", "close": 4.19, "volume": 121051.0}, {"date": "2022-03-03", "close": 4.09, "volume": 95712.0}, {"date": "2022-03-04", "close": 4.0, "volume": 141539.0}, {"date": "2022-03-07", "close": 3.92, "volume": 198375.0}, {"date": "2022-03-08", "close": 3.98, "volume": 163871.0}, {"date": "2022-03-09", "close": 4.11, "volume": 216803.0}, {"date": "2022-03-10", "close": 4.15, "volume": 208225.0}, {"date": "2022-03-11", "close": 3.97, "volume": 211890.0}, {"date": "2022-03-14", "close": 3.88, "volume": 261931.0}, {"date": "2022-03-15", "close": 3.94, "volume": 299906.0}, {"date": "2022-03-16", "close": 4.18, "volume": 139492.0}, {"date": "2022-03-17", "close": 4.4, "volume": 455241.0}, {"date": "2022-03-18", "close": 4.46, "volume": 144960.0}, {"date": "2022-03-21", "close": 4.45, "volume": 52506.0}, {"date": "2022-03-22", "close": 4.51, "volume": 124892.0}, {"date": "2022-03-23", "close": 4.47, "volume": 155131.0}, {"date": "2022-03-24", "close": 4.43, "volume": 51939.0}, {"date": "2022-03-25", "close": 4.37, "volume": 48993.0}, {"date": "2022-03-28", "close": 4.41, "volume": 107468.0}, {"date": "2022-03-29", "close": 4.43, "volume": 76789.0}, {"date": "2022-03-30", "close": 4.32, "volume": 91381.0}, {"date": "2022-03-31", "close": 4.2, "volume": 42289.0}, {"date": "2022-04-01", "close": 4.37, "volume": 103454.0}, {"date": "2022-04-04", "close": 4.45, "volume": 82795.0}, {"date": "2022-04-05", "close": 4.28, "volume": 65063.0}, {"date": "2022-04-06", "close": 4.32, "volume": 91167.0}, {"date": "2022-04-07", "close": 4.37, "volume": 65928.0}, {"date": "2022-04-08", "close": 4.295, "volume": 74563.0}, {"date": "2022-04-11", "close": 4.32, "volume": 435110.0}, {"date": "2022-04-12", "close": 4.23, "volume": 111796.0}, {"date": "2022-04-13", "close": 4.27, "volume": 119109.0}, {"date": "2022-04-14", "close": 4.16, "volume": 79156.0}, {"date": "2022-04-18", "close": 4.14, "volume": 115668.0}, {"date": "2022-04-19", "close": 4.15, "volume": 71073.0}, {"date": "2022-04-20", "close": 4.12, "volume": 84699.0}, {"date": "2022-04-21", "close": 4.02, "volume": 79433.0}, {"date": "2022-04-22", "close": 3.95, "volume": 111469.0}, {"date": "2022-04-25", "close": 4.03, "volume": 128587.0}, {"date": "2022-04-26", "close": 3.92, "volume": 96901.0}, {"date": "2022-04-27", "close": 3.92, "volume": 58015.0}, {"date": "2022-04-28", "close": 4.0, "volume": 80628.0}, {"date": "2022-04-29", "close": 4.09, "volume": 65633.0}, {"date": "2022-05-02", "close": 4.2, "volume": 74856.0}, {"date": "2022-05-03", "close": 4.15, "volume": 36866.0}, {"date": "2022-05-04", "close": 4.33, "volume": 79727.0}, {"date": "2022-05-05", "close": 4.1, "volume": 60012.0}, {"date": "2022-05-06", "close": 4.0, "volume": 54413.0}, {"date": "2022-05-09", "close": 3.91, "volume": 125445.0}, {"date": "2022-05-10", "close": 3.9, "volume": 127585.0}, {"date": "2022-05-11", "close": 3.93, "volume": 145539.0}, {"date": "2022-05-12", "close": 4.04, "volume": 129548.0}, {"date": "2022-05-13", "close": 4.03, "volume": 149558.0}, {"date": "2022-05-16", "close": 4.05, "volume": 219481.0}, {"date": "2022-05-17", "close": 4.2, "volume": 218522.0}, {"date": "2022-05-18", "close": 4.14, "volume": 126261.0}, {"date": "2022-05-19", "close": 4.25, "volume": 121983.0}, {"date": "2022-05-20", "close": 4.4, "volume": 538575.0}, {"date": "2022-05-23", "close": 4.64, "volume": 300785.0}, {"date": "2022-05-24", "close": 4.55, "volume": 105622.0}, {"date": "2022-05-25", "close": 4.52, "volume": 122947.0}, {"date": "2022-05-26", "close": 4.56, "volume": 76974.0}, {"date": "2022-05-27", "close": 4.53, "volume": 47517.0}, {"date": "2022-05-31", "close": 4.51, "volume": 63795.0}, {"date": "2022-06-01", "close": 4.49, "volume": 87664.0}, {"date": "2022-06-02", "close": 4.52, "volume": 59198.0}, {"date": "2022-06-03", "close": 4.55, "volume": 155310.0}, {"date": "2022-06-06", "close": 4.55, "volume": 74785.0}, {"date": "2022-06-07", "close": 4.56, "volume": 83902.0}, {"date": "2022-06-08", "close": 4.61, "volume": 48363.0}, {"date": "2022-06-09", "close": 4.55, "volume": 31594.0}, {"date": "2022-06-10", "close": 4.46, "volume": 70261.0}, {"date": "2022-06-13", "close": 4.16, "volume": 165668.0}, {"date": "2022-06-14", "close": 4.12, "volume": 70024.0}, {"date": "2022-06-15", "close": 4.22, "volume": 94750.0}, {"date": "2022-06-16", "close": 4.1, "volume": 78784.0}, {"date": "2022-06-17", "close": 4.18, "volume": 100885.0}, {"date": "2022-06-21", "close": 4.18, "volume": 54065.0}, {"date": "2022-06-22", "close": 4.15, "volume": 33774.0}, {"date": "2022-06-23", "close": 4.28, "volume": 154800.0}, {"date": "2022-06-24", "close": 4.36, "volume": 36007.0}, {"date": "2022-06-27", "close": 4.41, "volume": 88644.0}, {"date": "2022-06-28", "close": 4.34, "volume": 48741.0}, {"date": "2022-06-29", "close": 4.41, "volume": 44919.0}, {"date": "2022-06-30", "close": 4.46, "volume": 81688.0}, {"date": "2022-07-01", "close": 4.45, "volume": 39123.0}, {"date": "2022-07-05", "close": 4.42, "volume": 38768.0}, {"date": "2022-07-06", "close": 4.5, "volume": 84601.0}, {"date": "2022-07-07", "close": 4.46, "volume": 102129.0}, {"date": "2022-07-08", "close": 4.45, "volume": 52944.0}, {"date": "2022-07-11", "close": 4.4286, "volume": 49230.0}, {"date": "2022-07-12", "close": 4.37, "volume": 130460.0}, {"date": "2022-07-13", "close": 4.43, "volume": 122531.0}, {"date": "2022-07-14", "close": 4.42, "volume": 60813.0}, {"date": "2022-07-15", "close": 4.49, "volume": 65633.0}, {"date": "2022-07-18", "close": 4.53, "volume": 69345.0}, {"date": "2022-07-19", "close": 4.55, "volume": 60566.0}, {"date": "2022-07-20", "close": 4.58, "volume": 52607.0}, {"date": "2022-07-21", "close": 4.63, "volume": 90606.0}, {"date": "2022-07-22", "close": 4.65, "volume": 47602.0}, {"date": "2022-07-25", "close": 4.62, "volume": 68126.0}, {"date": "2022-07-26", "close": 4.61, "volume": 58464.0}, {"date": "2022-07-27", "close": 4.55, "volume": 243348.0}, {"date": "2022-07-28", "close": 4.76, "volume": 128151.0}, {"date": "2022-07-29", "close": 4.87, "volume": 89877.0}, {"date": "2022-08-01", "close": 4.76, "volume": 61817.0}, {"date": "2022-08-02", "close": 4.72, "volume": 33519.0}, {"date": "2022-08-03", "close": 4.65, "volume": 22085.0}, {"date": "2022-08-04", "close": 4.93, "volume": 84415.0}, {"date": "2022-08-05", "close": 4.65, "volume": 316486.0}, {"date": "2022-08-08", "close": 4.75, "volume": 36021.0}, {"date": "2022-08-09", "close": 4.53, "volume": 50271.0}, {"date": "2022-08-10", "close": 4.5, "volume": 62148.0}, {"date": "2022-08-11", "close": 4.52, "volume": 51501.0}, {"date": "2022-08-12", "close": 4.47, "volume": 41786.0}, {"date": "2022-08-15", "close": 4.39, "volume": 64823.0}, {"date": "2022-08-16", "close": 4.36, "volume": 111191.0}, {"date": "2022-08-17", "close": 4.37, "volume": 41308.0}, {"date": "2022-08-18", "close": 4.4, "volume": 47736.0}, {"date": "2022-08-19", "close": 4.32, "volume": 60415.0}, {"date": "2022-08-22", "close": 4.25, "volume": 33542.0}, {"date": "2022-08-23", "close": 4.3, "volume": 35971.0}, {"date": "2022-08-24", "close": 4.29, "volume": 55750.0}, {"date": "2022-08-25", "close": 4.23, "volume": 43280.0}, {"date": "2022-08-26", "close": 4.1955, "volume": 51082.0}, {"date": "2022-08-29", "close": 4.1, "volume": 83823.0}, {"date": "2022-08-30", "close": 4.14, "volume": 35547.0}, {"date": "2022-08-31", "close": 4.13, "volume": 21029.0}, {"date": "2022-09-01", "close": 4.25, "volume": 46228.0}, {"date": "2022-09-02", "close": 4.16, "volume": 29454.0}, {"date": "2022-09-06", "close": 4.1, "volume": 44935.0}, {"date": "2022-09-07", "close": 4.1, "volume": 21303.0}, {"date": "2022-09-08", "close": 4.16, "volume": 34436.0}, {"date": "2022-09-09", "close": 4.2, "volume": 34386.0}, {"date": "2022-09-12", "close": 4.1, "volume": 10739.0}, {"date": "2022-09-13", "close": 4.14, "volume": 27573.0}, {"date": "2022-09-14", "close": 4.12, "volume": 24852.0}, {"date": "2022-09-15", "close": 4.09, "volume": 42304.0}, {"date": "2022-09-16", "close": 4.04, "volume": 81355.0}, {"date": "2022-09-19", "close": 4.02, "volume": 45569.0}, {"date": "2022-09-20", "close": 4.01, "volume": 59019.0}, {"date": "2022-09-21", "close": 3.99, "volume": 37799.0}, {"date": "2022-09-22", "close": 3.98, "volume": 49957.0}, {"date": "2022-09-23", "close": 3.99, "volume": 48803.0}, {"date": "2022-09-26", "close": 4.05, "volume": 41522.0}, {"date": "2022-09-27", "close": 4.05, "volume": 34873.0}, {"date": "2022-09-28", "close": 4.08, "volume": 23490.0}, {"date": "2022-09-29", "close": 4.06, "volume": 19546.0}, {"date": "2022-09-30", "close": 4.05, "volume": 20038.0}, {"date": "2022-10-03", "close": 4.04, "volume": 22977.0}, {"date": "2022-10-04", "close": 4.11, "volume": 169071.0}, {"date": "2022-10-05", "close": 4.11, "volume": 17925.0}, {"date": "2022-10-06", "close": 4.12, "volume": 32976.0}, {"date": "2022-10-07", "close": 4.01, "volume": 26643.0}, {"date": "2022-10-10", "close": 3.98, "volume": 22905.0}, {"date": "2022-10-11", "close": 4.04, "volume": 42679.0}, {"date": "2022-10-12", "close": 3.95, "volume": 26402.0}, {"date": "2022-10-13", "close": 4.015, "volume": 29005.0}, {"date": "2022-10-14", "close": 4.02, "volume": 29536.0}, {"date": "2022-10-17", "close": 4.06, "volume": 22262.0}, {"date": "2022-10-18", "close": 4.09, "volume": 36369.0}, {"date": "2022-10-19", "close": 4.12, "volume": 26275.0}, {"date": "2022-10-20", "close": 4.13, "volume": 25587.0}, {"date": "2022-10-21", "close": 4.14, "volume": 20984.0}, {"date": "2022-10-24", "close": 4.13, "volume": 51635.0}, {"date": "2022-10-25", "close": 4.14, "volume": 59662.0}, {"date": "2022-10-26", "close": 4.1, "volume": 32349.0}, {"date": "2022-10-27", "close": 4.13, "volume": 22715.0}, {"date": "2022-10-28", "close": 4.14, "volume": 28891.0}, {"date": "2022-10-31", "close": 4.14, "volume": 14250.0}, {"date": "2022-11-01", "close": 4.18, "volume": 49435.0}, {"date": "2022-11-02", "close": 4.15, "volume": 30094.0}, {"date": "2022-11-03", "close": 4.05, "volume": 97103.0}, {"date": "2022-11-04", "close": 4.06, "volume": 50157.0}, {"date": "2022-11-07", "close": 4.06, "volume": 46286.0}, {"date": "2022-11-08", "close": 4.06, "volume": 73748.0}, {"date": "2022-11-09", "close": 4.02, "volume": 57251.0}, {"date": "2022-11-10", "close": 4.09, "volume": 78253.0}, {"date": "2022-11-11", "close": 4.1499, "volume": 159400.0}, {"date": "2022-11-14", "close": 4.145, "volume": 74453.0}, {"date": "2022-11-15", "close": 4.17, "volume": 91878.0}, {"date": "2022-11-16", "close": 4.14, "volume": 92495.0}, {"date": "2022-11-17", "close": 4.13, "volume": 31063.0}, {"date": "2022-11-18", "close": 4.14, "volume": 44173.0}, {"date": "2022-11-21", "close": 4.17, "volume": 78258.0}, {"date": "2022-11-22", "close": 4.12, "volume": 311950.0}, {"date": "2022-11-23", "close": 4.11, "volume": 150339.0}, {"date": "2022-11-25", "close": 4.15, "volume": 17800.0}, {"date": "2022-11-28", "close": 4.05, "volume": 90337.0}, {"date": "2022-11-29", "close": 4.04, "volume": 50471.0}, {"date": "2022-11-30", "close": 4.05, "volume": 25344.0}, {"date": "2022-12-01", "close": 4.09, "volume": 17383.0}, {"date": "2022-12-02", "close": 4.0759, "volume": 43783.0}, {"date": "2022-12-05", "close": 4.0, "volume": 48001.0}, {"date": "2022-12-06", "close": 4.035, "volume": 28902.0}, {"date": "2022-12-07", "close": 4.03, "volume": 15751.0}, {"date": "2022-12-08", "close": 4.09, "volume": 43545.0}, {"date": "2022-12-09", "close": 4.01, "volume": 61356.0}, {"date": "2022-12-12", "close": 4.01, "volume": 26231.0}, {"date": "2022-12-13", "close": 4.04, "volume": 34835.0}, {"date": "2022-12-14", "close": 4.07, "volume": 31455.0}, {"date": "2022-12-15", "close": 4.09, "volume": 25641.0}, {"date": "2022-12-16", "close": 4.09, "volume": 31017.0}, {"date": "2022-12-19", "close": 4.02, "volume": 33663.0}, {"date": "2022-12-20", "close": 4.04, "volume": 29739.0}, {"date": "2022-12-21", "close": 4.06, "volume": 33609.0}, {"date": "2022-12-22", "close": 4.01, "volume": 39624.0}, {"date": "2022-12-23", "close": 4.015, "volume": 30517.0}, {"date": "2022-12-27", "close": 3.98, "volume": 65808.0}, {"date": "2022-12-28", "close": 4.0, "volume": 127874.0}, {"date": "2022-12-29", "close": 3.97, "volume": 98603.0}, {"date": "2022-12-30", "close": 4.02, "volume": 117764.0}, {"date": "2023-01-03", "close": 4.0, "volume": 124534.0}, {"date": "2023-01-04", "close": 4.05, "volume": 46453.0}, {"date": "2023-01-05", "close": 4.11, "volume": 34886.0}, {"date": "2023-01-06", "close": 4.14, "volume": 41407.0}, {"date": "2023-01-09", "close": 4.16, "volume": 46393.0}, {"date": "2023-01-10", "close": 4.06, "volume": 103157.0}, {"date": "2023-01-11", "close": 4.09, "volume": 70958.0}, {"date": "2023-01-12", "close": 4.12, "volume": 64793.0}, {"date": "2023-01-13", "close": 4.14, "volume": 30171.0}, {"date": "2023-01-17", "close": 4.15, "volume": 45382.0}, {"date": "2023-01-18", "close": 4.15, "volume": 40669.0}, {"date": "2023-01-19", "close": 4.15, "volume": 27419.0}, {"date": "2023-01-20", "close": 4.15, "volume": 20149.0}, {"date": "2023-01-23", "close": 4.11, "volume": 34774.0}, {"date": "2023-01-24", "close": 4.17, "volume": 65144.0}, {"date": "2023-01-25", "close": 4.11, "volume": 79949.0}, {"date": "2023-01-26", "close": 4.14, "volume": 53409.0}, {"date": "2023-01-27", "close": 4.08, "volume": 61590.0}, {"date": "2023-01-30", "close": 4.11, "volume": 42978.0}, {"date": "2023-01-31", "close": 4.14, "volume": 19126.0}, {"date": "2023-02-01", "close": 4.17, "volume": 30305.0}, {"date": "2023-02-02", "close": 4.17, "volume": 26873.0}, {"date": "2023-02-03", "close": 4.21, "volume": 33619.0}, {"date": "2023-02-06", "close": 4.28, "volume": 81255.0}, {"date": "2023-02-07", "close": 4.39, "volume": 59749.0}, {"date": "2023-02-08", "close": 4.36, "volume": 33967.0}, {"date": "2023-02-09", "close": 4.31, "volume": 23077.0}, {"date": "2023-02-10", "close": 4.26, "volume": 17359.0}, {"date": "2023-02-13", "close": 4.31, "volume": 37680.0}, {"date": "2023-02-14", "close": 4.31, "volume": 5895.0}, {"date": "2023-02-15", "close": 4.32, "volume": 26973.0}, {"date": "2023-02-16", "close": 4.35, "volume": 23165.0}, {"date": "2023-02-17", "close": 4.34, "volume": 9170.0}, {"date": "2023-02-21", "close": 4.24, "volume": 24443.0}, {"date": "2023-02-22", "close": 4.22, "volume": 23339.0}, {"date": "2023-02-23", "close": 4.25, "volume": 18511.0}, {"date": "2023-02-24", "close": 4.24, "volume": 9252.0}, {"date": "2023-02-27", "close": 4.25, "volume": 14996.0}, {"date": "2023-02-28", "close": 4.21, "volume": 30796.0}, {"date": "2023-03-01", "close": 4.19, "volume": 15491.0}, {"date": "2023-03-02", "close": 4.13, "volume": 14204.0}, {"date": "2023-03-03", "close": 4.17, "volume": 26171.0}, {"date": "2023-03-06", "close": 4.13, "volume": 36169.0}, {"date": "2023-03-07", "close": 4.12, "volume": 8349.0}, {"date": "2023-03-08", "close": 4.15, "volume": 4027.0}, {"date": "2023-03-09", "close": 4.07, "volume": 24440.0}, {"date": "2023-03-10", "close": 3.91, "volume": 35712.0}, {"date": "2023-03-13", "close": 3.91, "volume": 36375.0}, {"date": "2023-03-14", "close": 3.97, "volume": 34799.0}, {"date": "2023-03-15", "close": 3.94, "volume": 17874.0}, {"date": "2023-03-16", "close": 4.04, "volume": 22106.0}, {"date": "2023-03-17", "close": 4.01, "volume": 31250.0}, {"date": "2023-03-20", "close": 4.03, "volume": 19223.0}, {"date": "2023-03-21", "close": 4.11, "volume": 37552.0}, {"date": "2023-03-22", "close": 4.1, "volume": 28122.0}, {"date": "2023-03-23", "close": 4.06, "volume": 33134.0}, {"date": "2023-03-24", "close": 4.12, "volume": 21226.0}, {"date": "2023-03-27", "close": 4.12, "volume": 18771.0}, {"date": "2023-03-28", "close": 4.08, "volume": 15842.0}, {"date": "2023-03-29", "close": 4.17, "volume": 43911.0}, {"date": "2023-03-30", "close": 4.09, "volume": 11976.0}, {"date": "2023-03-31", "close": 4.16, "volume": 16361.0}, {"date": "2023-04-03", "close": 4.09, "volume": 15573.0}, {"date": "2023-04-04", "close": 4.08, "volume": 22555.0}, {"date": "2023-04-05", "close": 4.12, "volume": 20546.0}, {"date": "2023-04-06", "close": 4.13, "volume": 8419.0}, {"date": "2023-04-10", "close": 4.08, "volume": 16314.0}, {"date": "2023-04-11", "close": 4.1, "volume": 21476.0}, {"date": "2023-04-12", "close": 4.15, "volume": 19626.0}, {"date": "2023-04-13", "close": 4.14, "volume": 17080.0}, {"date": "2023-04-14", "close": 4.02, "volume": 60257.0}, {"date": "2023-04-17", "close": 4.11, "volume": 27539.0}, {"date": "2023-04-18", "close": 4.0899, "volume": 17101.0}, {"date": "2023-04-19", "close": 4.03, "volume": 24172.0}, {"date": "2023-04-20", "close": 4.02, "volume": 23123.0}, {"date": "2023-04-21", "close": 3.9945, "volume": 26211.0}, {"date": "2023-04-24", "close": 4.02, "volume": 18025.0}, {"date": "2023-04-25", "close": 3.995, "volume": 24296.0}, {"date": "2023-04-26", "close": 3.99, "volume": 14061.0}, {"date": "2023-04-27", "close": 4.05, "volume": 11871.0}, {"date": "2023-04-28", "close": 4.03, "volume": 19016.0}, {"date": "2023-05-01", "close": 4.03, "volume": 12586.0}, {"date": "2023-05-02", "close": 4.03, "volume": 11152.0}, {"date": "2023-05-03", "close": 4.0, "volume": 38106.0}, {"date": "2023-05-04", "close": 4.0, "volume": 15544.0}, {"date": "2023-05-05", "close": 3.96, "volume": 32293.0}, {"date": "2023-05-08", "close": 4.02, "volume": 31085.0}, {"date": "2023-05-09", "close": 3.97, "volume": 29155.0}, {"date": "2023-05-10", "close": 3.96, "volume": 56578.0}, {"date": "2023-05-11", "close": 3.91, "volume": 37559.0}, {"date": "2023-05-12", "close": 3.86, "volume": 75675.0}, {"date": "2023-05-15", "close": 3.87, "volume": 29589.0}, {"date": "2023-05-16", "close": 3.9, "volume": 21706.0}, {"date": "2023-05-17", "close": 3.86, "volume": 24652.0}, {"date": "2023-05-18", "close": 3.89, "volume": 25154.0}, {"date": "2023-05-19", "close": 3.81, "volume": 17347.0}, {"date": "2023-05-22", "close": 3.82, "volume": 99355.0}, {"date": "2023-05-23", "close": 3.84, "volume": 27416.0}, {"date": "2023-05-24", "close": 3.82, "volume": 33637.0}, {"date": "2023-05-25", "close": 3.76, "volume": 35521.0}, {"date": "2023-05-26", "close": 3.775, "volume": 21630.0}, {"date": "2023-05-30", "close": 3.75, "volume": 24834.0}, {"date": "2023-05-31", "close": 3.72, "volume": 16960.0}, {"date": "2023-06-01", "close": 3.705, "volume": 20340.0}, {"date": "2023-06-02", "close": 3.69, "volume": 149122.0}, {"date": "2023-06-05", "close": 3.71, "volume": 8158.0}, {"date": "2023-06-06", "close": 3.7799, "volume": 21819.0}, {"date": "2023-06-07", "close": 4.05, "volume": 291188.0}, {"date": "2023-06-08", "close": 3.91, "volume": 113701.0}, {"date": "2023-06-09", "close": 3.8, "volume": 40615.0}, {"date": "2023-06-12", "close": 3.83, "volume": 38173.0}, {"date": "2023-06-13", "close": 3.83, "volume": 12919.0}, {"date": "2023-06-14", "close": 3.82, "volume": 14215.0}, {"date": "2023-06-15", "close": 3.81, "volume": 23365.0}, {"date": "2023-06-16", "close": 3.82, "volume": 26368.0}, {"date": "2023-06-20", "close": 3.86, "volume": 15863.0}, {"date": "2023-06-21", "close": 3.91, "volume": 7894.0}, {"date": "2023-06-22", "close": 3.91, "volume": 28207.0}, {"date": "2023-06-23", "close": 4.0, "volume": 35178.0}, {"date": "2023-06-26", "close": 3.94, "volume": 22494.0}, {"date": "2023-06-27", "close": 3.94, "volume": 14615.0}, {"date": "2023-06-28", "close": 3.95, "volume": 13805.0}, {"date": "2023-06-29", "close": 3.97, "volume": 10704.0}, {"date": "2023-06-30", "close": 3.98, "volume": 24391.0}, {"date": "2023-07-03", "close": 3.95, "volume": 10921.0}, {"date": "2023-07-05", "close": 3.94, "volume": 13410.0}, {"date": "2023-07-06", "close": 3.94, "volume": 13000.0}, {"date": "2023-07-07", "close": 3.91, "volume": 11535.0}, {"date": "2023-07-10", "close": 3.93, "volume": 9872.0}, {"date": "2023-07-11", "close": 3.93, "volume": 11309.0}, {"date": "2023-07-12", "close": 3.9, "volume": 12364.0}, {"date": "2023-07-13", "close": 3.82, "volume": 36265.0}, {"date": "2023-07-14", "close": 3.82, "volume": 17046.0}, {"date": "2023-07-17", "close": 3.91, "volume": 20882.0}, {"date": "2023-07-18", "close": 3.92, "volume": 32379.0}, {"date": "2023-07-19", "close": 3.92, "volume": 11163.0}, {"date": "2023-07-20", "close": 3.9, "volume": 17012.0}, {"date": "2023-07-21", "close": 3.91, "volume": 23705.0}, {"date": "2023-07-24", "close": 3.92, "volume": 11143.0}, {"date": "2023-07-25", "close": 3.9, "volume": 24821.0}, {"date": "2023-07-26", "close": 3.94, "volume": 8105.0}, {"date": "2023-07-27", "close": 3.93, "volume": 16352.0}, {"date": "2023-07-28", "close": 3.94, "volume": 20796.0}, {"date": "2023-07-31", "close": 3.93, "volume": 27363.0}, {"date": "2023-08-01", "close": 3.935, "volume": 20552.0}, {"date": "2023-08-02", "close": 3.92, "volume": 34529.0}, {"date": "2023-08-03", "close": 3.89, "volume": 26815.0}, {"date": "2023-08-04", "close": 3.85, "volume": 13033.0}, {"date": "2023-08-07", "close": 3.91, "volume": 19851.0}, {"date": "2023-08-08", "close": 3.9515, "volume": 33273.0}, {"date": "2023-08-09", "close": 3.95, "volume": 51372.0}, {"date": "2023-08-10", "close": 3.98, "volume": 20627.0}, {"date": "2023-08-11", "close": 4.0038, "volume": 44363.0}, {"date": "2023-08-14", "close": 4.1099, "volume": 28580.0}, {"date": "2023-08-15", "close": 3.95, "volume": 31070.0}, {"date": "2023-08-16", "close": 4.08, "volume": 164939.0}, {"date": "2023-08-17", "close": 4.04, "volume": 34441.0}, {"date": "2023-08-18", "close": 4.14, "volume": 18112.0}, {"date": "2023-08-21", "close": 4.49, "volume": 106982.0}, {"date": "2023-08-22", "close": 4.46, "volume": 329486.0}, {"date": "2023-08-23", "close": 5.18, "volume": 417898.0}, {"date": "2023-08-24", "close": 4.57, "volume": 144138.0}, {"date": "2023-08-25", "close": 4.55, "volume": 47331.0}, {"date": "2023-08-28", "close": 4.82, "volume": 92180.0}, {"date": "2023-08-29", "close": 4.788, "volume": 66772.0}, {"date": "2023-08-30", "close": 4.59, "volume": 57133.0}, {"date": "2023-08-31", "close": 4.43, "volume": 62624.0}, {"date": "2023-09-01", "close": 4.51, "volume": 41544.0}, {"date": "2023-09-05", "close": 4.5489, "volume": 46956.0}, {"date": "2023-09-06", "close": 4.5891, "volume": 75375.0}, {"date": "2023-09-07", "close": 4.5, "volume": 20115.0}, {"date": "2023-09-08", "close": 4.23, "volume": 109192.0}, {"date": "2023-09-11", "close": 4.3, "volume": 69496.0}, {"date": "2023-09-12", "close": 4.25, "volume": 35524.0}, {"date": "2023-09-13", "close": 4.31, "volume": 49864.0}, {"date": "2023-09-14", "close": 4.28, "volume": 23970.0}, {"date": "2023-09-15", "close": 4.24, "volume": 48347.0}, {"date": "2023-09-18", "close": 4.28, "volume": 64829.0}, {"date": "2023-09-19", "close": 4.28, "volume": 22804.0}, {"date": "2023-09-20", "close": 4.22, "volume": 61416.0}, {"date": "2023-09-21", "close": 4.14, "volume": 89501.0}, {"date": "2023-09-22", "close": 4.1601, "volume": 11494.0}, {"date": "2023-09-25", "close": 4.14, "volume": 10019.0}, {"date": "2023-09-26", "close": 4.2, "volume": 54955.0}, {"date": "2023-09-27", "close": 4.24, "volume": 12834.0}, {"date": "2023-09-28", "close": 4.23, "volume": 1759.0}, {"date": "2023-09-29", "close": 4.34, "volume": 23588.0}, {"date": "2023-10-02", "close": 4.16, "volume": 34652.0}, {"date": "2023-10-03", "close": 4.1, "volume": 29915.0}, {"date": "2023-10-04", "close": 4.14, "volume": 15763.0}, {"date": "2023-10-05", "close": 4.12, "volume": 25158.0}, {"date": "2023-10-06", "close": 4.15, "volume": 8801.0}, {"date": "2023-10-09", "close": 4.11, "volume": 37786.0}, {"date": "2023-10-10", "close": 4.07, "volume": 43430.0}, {"date": "2023-10-11", "close": 4.05, "volume": 42382.0}, {"date": "2023-10-12", "close": 4.04, "volume": 14522.0}, {"date": "2023-10-13", "close": 4.02, "volume": 47484.0}, {"date": "2023-10-16", "close": 4.05, "volume": 16638.0}, {"date": "2023-10-17", "close": 4.05, "volume": 39560.0}, {"date": "2023-10-18", "close": 4.07, "volume": 18516.0}, {"date": "2023-10-19", "close": 4.06, "volume": 7322.0}, {"date": "2023-10-20", "close": 4.13, "volume": 16663.0}, {"date": "2023-10-23", "close": 4.1, "volume": 25969.0}, {"date": "2023-10-24", "close": 4.16, "volume": 14427.0}, {"date": "2023-10-25", "close": 4.16, "volume": 17822.0}, {"date": "2023-10-26", "close": 4.04, "volume": 43722.0}, {"date": "2023-10-27", "close": 4.01, "volume": 14450.0}, {"date": "2023-10-30", "close": 4.05, "volume": 18588.0}, {"date": "2023-10-31", "close": 4.0, "volume": 11763.0}, {"date": "2023-11-01", "close": 4.03, "volume": 8822.0}, {"date": "2023-11-02", "close": 3.99, "volume": 17062.0}, {"date": "2023-11-03", "close": 3.98, "volume": 37559.0}, {"date": "2023-11-06", "close": 4.0, "volume": 21232.0}, {"date": "2023-11-07", "close": 4.2, "volume": 70130.0}, {"date": "2023-11-08", "close": 4.26, "volume": 15469.0}, {"date": "2023-11-09", "close": 4.39, "volume": 42110.0}, {"date": "2023-11-10", "close": 4.3, "volume": 21296.0}, {"date": "2023-11-13", "close": 4.62, "volume": 69986.0}, {"date": "2023-11-14", "close": 4.48, "volume": 65961.0}, {"date": "2023-11-15", "close": 4.6, "volume": 48811.0}, {"date": "2023-11-16", "close": 4.49, "volume": 15976.0}, {"date": "2023-11-17", "close": 4.62, "volume": 25402.0}, {"date": "2023-11-20", "close": 4.78, "volume": 83184.0}, {"date": "2023-11-21", "close": 4.72, "volume": 40142.0}, {"date": "2023-11-22", "close": 4.69, "volume": 21311.0}, {"date": "2023-11-24", "close": 4.93, "volume": 18975.0}, {"date": "2023-11-27", "close": 4.92, "volume": 56820.0}, {"date": "2023-11-28", "close": 4.83, "volume": 15213.0}, {"date": "2023-11-29", "close": 4.84, "volume": 35246.0}, {"date": "2023-11-30", "close": 4.9, "volume": 48353.0}, {"date": "2023-12-01", "close": 5.22, "volume": 94118.0}, {"date": "2023-12-04", "close": 5.4, "volume": 177293.0}, {"date": "2023-12-05", "close": 5.25, "volume": 70116.0}, {"date": "2023-12-06", "close": 5.34, "volume": 33807.0}, {"date": "2023-12-07", "close": 5.3, "volume": 80395.0}, {"date": "2023-12-08", "close": 5.02, "volume": 58979.0}, {"date": "2023-12-11", "close": 4.96, "volume": 103133.0}, {"date": "2023-12-12", "close": 5.01, "volume": 44481.0}, {"date": "2023-12-13", "close": 5.18, "volume": 43495.0}, {"date": "2023-12-14", "close": 5.39, "volume": 60122.0}, {"date": "2023-12-15", "close": 5.29, "volume": 40137.0}, {"date": "2023-12-18", "close": 5.39, "volume": 62575.0}, {"date": "2023-12-19", "close": 5.24, "volume": 40527.0}, {"date": "2023-12-20", "close": 5.21, "volume": 47734.0}, {"date": "2023-12-21", "close": 5.28, "volume": 49551.0}, {"date": "2023-12-22", "close": 5.18, "volume": 42778.0}, {"date": "2023-12-26", "close": 5.2, "volume": 62265.0}, {"date": "2023-12-27", "close": 5.29, "volume": 63962.0}, {"date": "2023-12-28", "close": 5.23, "volume": 37407.0}, {"date": "2023-12-29", "close": 5.29, "volume": 50518.0}, {"date": "2024-01-02", "close": 5.3, "volume": 170773.0}, {"date": "2024-01-03", "close": 5.26, "volume": 81794.0}, {"date": "2024-01-04", "close": 5.29, "volume": 32558.0}, {"date": "2024-01-05", "close": 5.21, "volume": 47235.0}, {"date": "2024-01-08", "close": 5.32, "volume": 80719.0}, {"date": "2024-01-09", "close": 5.27, "volume": 81687.0}, {"date": "2024-01-10", "close": 5.36, "volume": 25140.0}, {"date": "2024-01-11", "close": 5.21, "volume": 78729.0}, {"date": "2024-01-12", "close": 5.25, "volume": 37654.0}, {"date": "2024-01-16", "close": 5.18, "volume": 72835.0}, {"date": "2024-01-17", "close": 4.86, "volume": 236837.0}, {"date": "2024-01-18", "close": 5.08, "volume": 125057.0}, {"date": "2024-01-19", "close": 5.01, "volume": 97563.0}, {"date": "2024-01-22", "close": 5.04, "volume": 128281.0}, {"date": "2024-01-23", "close": 5.02, "volume": 37583.0}, {"date": "2024-01-24", "close": 4.98, "volume": 39726.0}, {"date": "2024-01-25", "close": 4.91, "volume": 30529.0}, {"date": "2024-01-26", "close": 4.98, "volume": 16183.0}, {"date": "2024-01-29", "close": 4.99, "volume": 91590.0}, {"date": "2024-01-30", "close": 5.15, "volume": 48436.0}, {"date": "2024-01-31", "close": 5.06, "volume": 37215.0}, {"date": "2024-02-01", "close": 5.17, "volume": 19638.0}, {"date": "2024-02-02", "close": 5.1, "volume": 52546.0}, {"date": "2024-02-05", "close": 5.05, "volume": 45355.0}, {"date": "2024-02-06", "close": 4.99, "volume": 47439.0}, {"date": "2024-02-07", "close": 5.01, "volume": 67647.0}, {"date": "2024-02-08", "close": 5.0, "volume": 33003.0}, {"date": "2024-02-09", "close": 5.07, "volume": 28514.0}, {"date": "2024-02-12", "close": 5.16, "volume": 39487.0}, {"date": "2024-02-13", "close": 5.13, "volume": 59125.0}, {"date": "2024-02-14", "close": 5.18, "volume": 29896.0}, {"date": "2024-02-15", "close": 5.07, "volume": 34743.0}, {"date": "2024-02-16", "close": 5.37, "volume": 104954.0}, {"date": "2024-02-20", "close": 5.32, "volume": 121667.0}, {"date": "2024-02-21", "close": 5.36, "volume": 39280.0}, {"date": "2024-02-22", "close": 5.37, "volume": 29659.0}, {"date": "2024-02-23", "close": 5.45, "volume": 40274.0}, {"date": "2024-02-26", "close": 5.66, "volume": 156098.0}, {"date": "2024-02-27", "close": 5.64, "volume": 64875.0}, {"date": "2024-02-28", "close": 5.65, "volume": 36178.0}, {"date": "2024-02-29", "close": 5.7, "volume": 17829.0}, {"date": "2024-03-01", "close": 5.75, "volume": 41684.0}, {"date": "2024-03-04", "close": 5.75, "volume": 89259.0}, {"date": "2024-03-05", "close": 5.74, "volume": 25317.0}, {"date": "2024-03-06", "close": 5.61, "volume": 44791.0}, {"date": "2024-03-07", "close": 5.93, "volume": 51824.0}, {"date": "2024-03-08", "close": 5.93, "volume": 45562.0}, {"date": "2024-03-11", "close": 6.09, "volume": 96284.0}, {"date": "2024-03-12", "close": 6.18, "volume": 85141.0}, {"date": "2024-03-13", "close": 6.12, "volume": 97181.0}, {"date": "2024-03-14", "close": 5.82, "volume": 87538.0}, {"date": "2024-03-15", "close": 5.74, "volume": 78995.0}, {"date": "2024-03-18", "close": 5.65, "volume": 66680.0}, {"date": "2024-03-19", "close": 5.9, "volume": 50987.0}, {"date": "2024-03-20", "close": 5.96, "volume": 81466.0}, {"date": "2024-03-21", "close": 6.4, "volume": 160455.0}, {"date": "2024-03-22", "close": 6.67, "volume": 155300.0}, {"date": "2024-03-25", "close": 6.19, "volume": 97590.0}, {"date": "2024-03-26", "close": 6.54, "volume": 142038.0}, {"date": "2024-03-27", "close": 6.41, "volume": 40286.0}, {"date": "2024-03-28", "close": 6.24, "volume": 38079.0}, {"date": "2024-04-01", "close": 6.31, "volume": 25989.0}, {"date": "2024-04-02", "close": 6.38, "volume": 65552.0}, {"date": "2024-04-03", "close": 6.82, "volume": 321440.0}, {"date": "2024-04-04", "close": 6.53, "volume": 99516.0}, {"date": "2024-04-05", "close": 6.48, "volume": 41607.0}, {"date": "2024-04-08", "close": 6.74, "volume": 116831.0}, {"date": "2024-04-09", "close": 6.53, "volume": 35413.0}, {"date": "2024-04-10", "close": 6.29, "volume": 57289.0}, {"date": "2024-04-11", "close": 6.25, "volume": 33481.0}, {"date": "2024-04-12", "close": 5.96, "volume": 101644.0}, {"date": "2024-04-15", "close": 5.83, "volume": 50053.0}, {"date": "2024-04-16", "close": 6.17, "volume": 37249.0}, {"date": "2024-04-17", "close": 6.12, "volume": 35175.0}, {"date": "2024-04-18", "close": 6.0, "volume": 27752.0}, {"date": "2024-04-19", "close": 6.16, "volume": 41185.0}, {"date": "2024-04-22", "close": 5.95, "volume": 47942.0}, {"date": "2024-04-23", "close": 6.02, "volume": 13925.0}, {"date": "2024-04-24", "close": 5.98, "volume": 24596.0}, {"date": "2024-04-25", "close": 6.14, "volume": 8151.0}, {"date": "2024-04-26", "close": 6.15, "volume": 21843.0}, {"date": "2024-04-29", "close": 6.08, "volume": 35144.0}, {"date": "2024-04-30", "close": 5.97, "volume": 11894.0}, {"date": "2024-05-01", "close": 5.91, "volume": 26849.0}, {"date": "2024-05-02", "close": 6.06, "volume": 37451.0}, {"date": "2024-05-03", "close": 6.09, "volume": 26019.0}, {"date": "2024-05-06", "close": 6.16, "volume": 58049.0}, {"date": "2024-05-07", "close": 6.12, "volume": 28820.0}, {"date": "2024-05-08", "close": 5.75, "volume": 92677.0}, {"date": "2024-05-09", "close": 5.23, "volume": 180095.0}, {"date": "2024-05-10", "close": 5.13, "volume": 87283.0}, {"date": "2024-05-13", "close": 4.81, "volume": 200195.0}, {"date": "2024-05-14", "close": 4.96, "volume": 84649.0}, {"date": "2024-05-15", "close": 5.02, "volume": 77764.0}, {"date": "2024-05-16", "close": 4.94, "volume": 66603.0}, {"date": "2024-05-17", "close": 4.81, "volume": 57518.0}, {"date": "2024-05-20", "close": 4.85, "volume": 147990.0}, {"date": "2024-05-21", "close": 4.92, "volume": 41464.0}, {"date": "2024-05-22", "close": 5.08, "volume": 58818.0}, {"date": "2024-05-23", "close": 5.07, "volume": 120809.0}, {"date": "2024-05-24", "close": 5.08, "volume": 82978.0}, {"date": "2024-05-28", "close": 5.1, "volume": 71413.0}, {"date": "2024-05-29", "close": 5.12, "volume": 28136.0}, {"date": "2024-05-30", "close": 5.31, "volume": 47335.0}, {"date": "2024-05-31", "close": 5.0, "volume": 38991.0}, {"date": "2024-06-03", "close": 4.86, "volume": 30733.0}, {"date": "2024-06-04", "close": 4.71, "volume": 60253.0}, {"date": "2024-06-05", "close": 5.01, "volume": 44087.0}, {"date": "2024-06-06", "close": 4.94, "volume": 91042.0}, {"date": "2024-06-07", "close": 4.87, "volume": 47566.0}, {"date": "2024-06-10", "close": 4.91, "volume": 49039.0}, {"date": "2024-06-11", "close": 4.99, "volume": 30131.0}, {"date": "2024-06-12", "close": 5.11, "volume": 44834.0}, {"date": "2024-06-13", "close": 5.05, "volume": 27867.0}, {"date": "2024-06-14", "close": 4.9, "volume": 33007.0}, {"date": "2024-06-17", "close": 5.34, "volume": 219021.0}, {"date": "2024-06-18", "close": 5.19, "volume": 78186.0}, {"date": "2024-06-20", "close": 5.38, "volume": 59677.0}, {"date": "2024-06-21", "close": 5.65, "volume": 77327.0}, {"date": "2024-06-24", "close": 5.46, "volume": 53926.0}, {"date": "2024-06-25", "close": 5.38, "volume": 23491.0}, {"date": "2024-06-26", "close": 5.38, "volume": 28951.0}, {"date": "2024-06-27", "close": 5.5, "volume": 25451.0}, {"date": "2024-06-28", "close": 5.5, "volume": 17813.0}, {"date": "2024-07-01", "close": 5.96, "volume": 104666.0}, {"date": "2024-07-02", "close": 5.69, "volume": 52446.0}, {"date": "2024-07-03", "close": 5.66, "volume": 19355.0}, {"date": "2024-07-05", "close": 5.72, "volume": 28324.0}, {"date": "2024-07-08", "close": 5.57, "volume": 27212.0}, {"date": "2024-07-09", "close": 5.49, "volume": 20393.0}, {"date": "2024-07-10", "close": 5.55, "volume": 19420.0}, {"date": "2024-07-11", "close": 5.85, "volume": 34016.0}, {"date": "2024-07-12", "close": 5.8, "volume": 29322.0}, {"date": "2024-07-15", "close": 5.84, "volume": 20908.0}, {"date": "2024-07-16", "close": 5.83, "volume": 19877.0}, {"date": "2024-07-17", "close": 5.93, "volume": 17342.0}, {"date": "2024-07-18", "close": 5.85, "volume": 25811.0}, {"date": "2024-07-19", "close": 5.95, "volume": 22768.0}, {"date": "2024-07-22", "close": 6.0, "volume": 22771.0}, {"date": "2024-07-23", "close": 6.135, "volume": 30446.0}, {"date": "2024-07-24", "close": 5.835, "volume": 56743.0}, {"date": "2024-07-25", "close": 5.89, "volume": 18603.0}, {"date": "2024-07-26", "close": 6.06, "volume": 19704.0}, {"date": "2024-07-29", "close": 6.0, "volume": 30276.0}, {"date": "2024-07-30", "close": 5.95, "volume": 39196.0}, {"date": "2024-07-31", "close": 5.84, "volume": 23615.0}, {"date": "2024-08-01", "close": 5.83, "volume": 42275.0}, {"date": "2024-08-02", "close": 5.44, "volume": 39410.0}, {"date": "2024-08-05", "close": 5.23, "volume": 29172.0}, {"date": "2024-08-06", "close": 5.12, "volume": 22098.0}, {"date": "2024-08-07", "close": 5.33, "volume": 30627.0}, {"date": "2024-08-08", "close": 5.44, "volume": 25525.0}, {"date": "2024-08-09", "close": 5.41, "volume": 20239.0}, {"date": "2024-08-12", "close": 5.44, "volume": 20206.0}, {"date": "2024-08-13", "close": 5.45, "volume": 23574.0}, {"date": "2024-08-14", "close": 5.66, "volume": 38767.0}, {"date": "2024-08-15", "close": 5.86, "volume": 35980.0}, {"date": "2024-08-16", "close": 5.97, "volume": 54182.0}, {"date": "2024-08-19", "close": 6.3, "volume": 122708.0}, {"date": "2024-08-20", "close": 6.35, "volume": 74858.0}, {"date": "2024-08-21", "close": 6.1, "volume": 31705.0}, {"date": "2024-08-22", "close": 6.09, "volume": 22769.0}, {"date": "2024-08-23", "close": 6.36, "volume": 27262.0}, {"date": "2024-08-26", "close": 6.26, "volume": 46922.0}, {"date": "2024-08-27", "close": 6.22, "volume": 16913.0}, {"date": "2024-08-28", "close": 6.08, "volume": 12802.0}, {"date": "2024-08-29", "close": 5.92, "volume": 33733.0}, {"date": "2024-08-30", "close": 5.96, "volume": 16847.0}, {"date": "2024-09-03", "close": 5.78, "volume": 53800.0}, {"date": "2024-09-04", "close": 5.89, "volume": 19821.0}, {"date": "2024-09-05", "close": 5.82, "volume": 9553.0}, {"date": "2024-09-06", "close": 5.75, "volume": 21315.0}, {"date": "2024-09-09", "close": 5.59, "volume": 56125.0}, {"date": "2024-09-10", "close": 5.64, "volume": 22771.0}, {"date": "2024-09-11", "close": 5.48, "volume": 19549.0}, {"date": "2024-09-12", "close": 5.7, "volume": 10572.0}, {"date": "2024-09-13", "close": 5.67, "volume": 21954.0}, {"date": "2024-09-16", "close": 5.43, "volume": 32749.0}, {"date": "2024-09-17", "close": 5.64, "volume": 20661.0}, {"date": "2024-09-18", "close": 5.58, "volume": 18642.0}, {"date": "2024-09-19", "close": 5.81, "volume": 27318.0}, {"date": "2024-09-20", "close": 5.95, "volume": 44402.0}, {"date": "2024-09-23", "close": 5.73, "volume": 34627.0}, {"date": "2024-09-24", "close": 5.64, "volume": 13337.0}, {"date": "2024-09-25", "close": 5.6, "volume": 16046.0}, {"date": "2024-09-26", "close": 5.65, "volume": 28206.0}, {"date": "2024-09-27", "close": 5.69, "volume": 40032.0}, {"date": "2024-09-30", "close": 5.7, "volume": 19102.0}, {"date": "2024-10-01", "close": 5.61, "volume": 16496.0}, {"date": "2024-10-02", "close": 5.75, "volume": 58528.0}, {"date": "2024-10-03", "close": 5.72, "volume": 8984.0}, {"date": "2024-10-04", "close": 5.65, "volume": 21804.0}, {"date": "2024-10-07", "close": 5.78, "volume": 15771.0}, {"date": "2024-10-08", "close": 5.78, "volume": 7420.0}, {"date": "2024-10-09", "close": 5.75, "volume": 7038.0}, {"date": "2024-10-10", "close": 5.83, "volume": 13412.0}, {"date": "2024-10-11", "close": 5.75, "volume": 4045.0}, {"date": "2024-10-14", "close": 5.78, "volume": 14362.0}, {"date": "2024-10-15", "close": 5.95, "volume": 16757.0}, {"date": "2024-10-16", "close": 5.96, "volume": 12411.0}, {"date": "2024-10-17", "close": 5.9, "volume": 9413.0}, {"date": "2024-10-18", "close": 5.94, "volume": 7575.0}, {"date": "2024-10-21", "close": 5.88, "volume": 28516.0}, {"date": "2024-10-22", "close": 5.97, "volume": 14774.0}, {"date": "2024-10-23", "close": 6.01, "volume": 21595.0}, {"date": "2024-10-24", "close": 6.0, "volume": 20497.0}, {"date": "2024-10-25", "close": 5.93, "volume": 22435.0}, {"date": "2024-10-28", "close": 5.73, "volume": 36977.0}, {"date": "2024-10-29", "close": 5.67, "volume": 20272.0}, {"date": "2024-10-30", "close": 5.57, "volume": 9031.0}, {"date": "2024-10-31", "close": 5.59, "volume": 26046.0}, {"date": "2024-11-01", "close": 5.51, "volume": 15988.0}, {"date": "2024-11-04", "close": 5.67, "volume": 38223.0}, {"date": "2024-11-05", "close": 5.61, "volume": 14651.0}, {"date": "2024-11-06", "close": 5.77, "volume": 17774.0}, {"date": "2024-11-07", "close": 5.65, "volume": 17978.0}, {"date": "2024-11-08", "close": 5.62, "volume": 17963.0}, {"date": "2024-11-11", "close": 5.34, "volume": 54407.0}, {"date": "2024-11-12", "close": 5.25, "volume": 30201.0}, {"date": "2024-11-13", "close": 5.26, "volume": 31325.0}, {"date": "2024-11-14", "close": 5.29, "volume": 19756.0}, {"date": "2024-11-15", "close": 5.23, "volume": 17499.0}, {"date": "2024-11-18", "close": 5.26, "volume": 27285.0}, {"date": "2024-11-19", "close": 5.35, "volume": 40391.0}, {"date": "2024-11-20", "close": 5.24, "volume": 19582.0}, {"date": "2024-11-21", "close": 5.38, "volume": 22004.0}, {"date": "2024-11-22", "close": 5.41, "volume": 23680.0}, {"date": "2024-11-25", "close": 5.44, "volume": 20206.0}, {"date": "2024-11-26", "close": 5.43, "volume": 11186.0}, {"date": "2024-11-27", "close": 5.34, "volume": 19694.0}, {"date": "2024-11-29", "close": 5.3, "volume": 9357.0}, {"date": "2024-12-02", "close": 4.77, "volume": 134081.0}, {"date": "2024-12-03", "close": 5.22, "volume": 66052.0}, {"date": "2024-12-04", "close": 5.11, "volume": 14437.0}, {"date": "2024-12-05", "close": 5.0, "volume": 42621.0}, {"date": "2024-12-06", "close": 5.38, "volume": 58486.0}, {"date": "2024-12-09", "close": 5.37, "volume": 32247.0}, {"date": "2024-12-10", "close": 5.38, "volume": 19148.0}, {"date": "2024-12-11", "close": 5.27, "volume": 15359.0}, {"date": "2024-12-12", "close": 5.28, "volume": 36828.0}, {"date": "2024-12-13", "close": 5.25, "volume": 35170.0}, {"date": "2024-12-16", "close": 5.24, "volume": 18578.0}, {"date": "2024-12-17", "close": 5.14, "volume": 30034.0}, {"date": "2024-12-18", "close": 5.02, "volume": 62439.0}, {"date": "2024-12-19", "close": 5.21, "volume": 40440.0}, {"date": "2024-12-20", "close": 5.37, "volume": 53530.0}, {"date": "2024-12-23", "close": 5.27, "volume": 28946.0}, {"date": "2024-12-24", "close": 5.28, "volume": 15492.0}, {"date": "2024-12-26", "close": 5.1, "volume": 16853.0}, {"date": "2024-12-27", "close": 5.25, "volume": 40036.0}, {"date": "2024-12-30", "close": 5.36, "volume": 43883.0}, {"date": "2024-12-31", "close": 5.29, "volume": 49974.0}, {"date": "2025-01-02", "close": 5.38, "volume": 25692.0}, {"date": "2025-01-03", "close": 5.66, "volume": 109444.0}, {"date": "2025-01-06", "close": 5.92, "volume": 131308.0}, {"date": "2025-01-07", "close": 5.79, "volume": 78484.0}, {"date": "2025-01-08", "close": 5.67, "volume": 26603.0}, {"date": "2025-01-10", "close": 5.77, "volume": 25313.0}, {"date": "2025-01-13", "close": 5.63, "volume": 17666.0}, {"date": "2025-01-14", "close": 5.63, "volume": 12023.0}, {"date": "2025-01-15", "close": 5.6048, "volume": 5863.0}, {"date": "2025-01-16", "close": 5.6, "volume": 12055.0}, {"date": "2025-01-17", "close": 5.5, "volume": 16966.0}, {"date": "2025-01-21", "close": 5.52, "volume": 21332.0}, {"date": "2025-01-22", "close": 5.4, "volume": 57751.0}, {"date": "2025-01-23", "close": 5.4, "volume": 22292.0}, {"date": "2025-01-24", "close": 5.42, "volume": 14235.0}, {"date": "2025-01-27", "close": 5.38, "volume": 20541.0}, {"date": "2025-01-28", "close": 5.29, "volume": 34985.0}, {"date": "2025-01-29", "close": 5.31, "volume": 24987.0}, {"date": "2025-01-30", "close": 5.33, "volume": 5178.0}, {"date": "2025-01-31", "close": 5.35, "volume": 29165.0}, {"date": "2025-02-03", "close": 5.3, "volume": 19790.0}, {"date": "2025-02-04", "close": 5.35, "volume": 27031.0}, {"date": "2025-02-05", "close": 5.4, "volume": 21744.0}, {"date": "2025-02-06", "close": 5.46, "volume": 10461.0}, {"date": "2025-02-07", "close": 5.4832, "volume": 16608.0}, {"date": "2025-02-10", "close": 5.4, "volume": 12300.0}, {"date": "2025-02-11", "close": 5.38, "volume": 13278.0}, {"date": "2025-02-12", "close": 5.3, "volume": 20028.0}, {"date": "2025-02-13", "close": 5.41, "volume": 12322.0}, {"date": "2025-02-14", "close": 5.36, "volume": 4564.0}, {"date": "2025-02-18", "close": 5.48, "volume": 17962.0}, {"date": "2025-02-19", "close": 5.5, "volume": 12844.0}, {"date": "2025-02-20", "close": 5.47, "volume": 9925.0}, {"date": "2025-02-21", "close": 5.62, "volume": 265089.0}, {"date": "2025-02-24", "close": 5.25, "volume": 44459.0}, {"date": "2025-02-25", "close": 5.15, "volume": 31099.0}, {"date": "2025-02-26", "close": 5.37, "volume": 39374.0}, {"date": "2025-02-27", "close": 5.37, "volume": 14454.0}, {"date": "2025-02-28", "close": 5.4, "volume": 27977.0}, {"date": "2025-03-03", "close": 5.23, "volume": 21494.0}, {"date": "2025-03-04", "close": 5.18, "volume": 40096.0}, {"date": "2025-03-05", "close": 5.21, "volume": 22593.0}, {"date": "2025-03-06", "close": 5.34, "volume": 13905.0}, {"date": "2025-03-07", "close": 5.28, "volume": 14516.0}, {"date": "2025-03-10", "close": 5.31, "volume": 17045.0}, {"date": "2025-03-11", "close": 5.08, "volume": 30994.0}, {"date": "2025-03-12", "close": 5.07, "volume": 34884.0}, {"date": "2025-03-13", "close": 5.12, "volume": 10134.0}, {"date": "2025-03-14", "close": 5.15, "volume": 16270.0}, {"date": "2025-03-17", "close": 5.11, "volume": 83551.0}, {"date": "2025-03-18", "close": 5.08, "volume": 21392.0}, {"date": "2025-03-19", "close": 5.14, "volume": 6512.0}, {"date": "2025-03-20", "close": 5.08, "volume": 14654.0}, {"date": "2025-03-21", "close": 5.02, "volume": 20945.0}, {"date": "2025-03-24", "close": 5.05, "volume": 23902.0}, {"date": "2025-03-25", "close": 5.0, "volume": 14390.0}, {"date": "2025-03-26", "close": 5.04, "volume": 11766.0}, {"date": "2025-03-27", "close": 5.18, "volume": 10245.0}, {"date": "2025-03-28", "close": 5.02, "volume": 24254.0}, {"date": "2025-03-31", "close": 5.0, "volume": 22630.0}, {"date": "2025-04-01", "close": 4.85, "volume": 28982.0}, {"date": "2025-04-02", "close": 4.88, "volume": 29634.0}, {"date": "2025-04-03", "close": 4.7, "volume": 42078.0}, {"date": "2025-04-04", "close": 4.38, "volume": 136945.0}, {"date": "2025-04-07", "close": 4.3, "volume": 28285.0}, {"date": "2025-04-08", "close": 4.25, "volume": 26372.0}, {"date": "2025-04-09", "close": 4.38, "volume": 28569.0}, {"date": "2025-04-10", "close": 4.17, "volume": 29852.0}, {"date": "2025-04-11", "close": 4.16, "volume": 34823.0}, {"date": "2025-04-14", "close": 4.25, "volume": 6941.0}, {"date": "2025-04-15", "close": 4.29, "volume": 16727.0}, {"date": "2025-04-16", "close": 4.26, "volume": 14875.0}, {"date": "2025-04-17", "close": 4.29, "volume": 7231.0}, {"date": "2025-04-21", "close": 4.26, "volume": 19310.0}, {"date": "2025-04-22", "close": 4.25, "volume": 7425.0}, {"date": "2025-04-23", "close": 4.33, "volume": 20770.0}, {"date": "2025-04-24", "close": 4.48, "volume": 23281.0}, {"date": "2025-04-25", "close": 4.4656, "volume": 6791.0}, {"date": "2025-04-28", "close": 4.39, "volume": 9404.0}, {"date": "2025-04-29", "close": 4.34, "volume": 6788.0}, {"date": "2025-04-30", "close": 4.38, "volume": 8115.0}, {"date": "2025-05-01", "close": 4.35, "volume": 25403.0}, {"date": "2025-05-02", "close": 4.4171, "volume": 4789.0}, {"date": "2025-05-05", "close": 4.44, "volume": 2304.0}, {"date": "2025-05-06", "close": 4.57, "volume": 20296.0}, {"date": "2025-05-07", "close": 4.48, "volume": 7895.0}, {"date": "2025-05-08", "close": 4.64, "volume": 10794.0}, {"date": "2025-05-09", "close": 4.68, "volume": 9082.0}, {"date": "2025-05-12", "close": 4.53, "volume": 6952.0}, {"date": "2025-05-13", "close": 4.58, "volume": 5841.0}, {"date": "2025-05-14", "close": 4.5, "volume": 6696.0}, {"date": "2025-05-15", "close": 4.5, "volume": 14259.0}, {"date": "2025-05-16", "close": 4.46, "volume": 135588.0}, {"date": "2025-05-19", "close": 4.41, "volume": 29987.0}, {"date": "2025-05-20", "close": 4.41, "volume": 59395.0}, {"date": "2025-05-21", "close": 4.4, "volume": 92188.0}, {"date": "2025-05-22", "close": 4.55, "volume": 64192.0}, {"date": "2025-05-23", "close": 4.53, "volume": 13305.0}, {"date": "2025-05-27", "close": 4.66, "volume": 20068.0}, {"date": "2025-05-28", "close": 4.59, "volume": 6461.0}, {"date": "2025-05-29", "close": 4.69, "volume": 27116.0}, {"date": "2025-05-30", "close": 4.72, "volume": 14892.0}, {"date": "2025-06-02", "close": 5.01, "volume": 148705.0}, {"date": "2025-06-03", "close": 4.86, "volume": 59022.0}, {"date": "2025-06-04", "close": 4.79, "volume": 32474.0}, {"date": "2025-06-05", "close": 4.63, "volume": 59692.0}, {"date": "2025-06-06", "close": 4.56, "volume": 40444.0}, {"date": "2025-06-09", "close": 4.46, "volume": 72177.0}, {"date": "2025-06-10", "close": 4.54, "volume": 60225.0}, {"date": "2025-06-11", "close": 4.7, "volume": 18896.0}, {"date": "2025-06-12", "close": 4.65, "volume": 21183.0}, {"date": "2025-06-13", "close": 4.57, "volume": 22875.0}, {"date": "2025-06-16", "close": 4.61, "volume": 31307.0}, {"date": "2025-06-17", "close": 4.54, "volume": 18255.0}, {"date": "2025-06-18", "close": 4.59, "volume": 10234.0}, {"date": "2025-06-20", "close": 4.75, "volume": 20599.0}, {"date": "2025-06-23", "close": 4.76, "volume": 11283.0}, {"date": "2025-06-24", "close": 4.82, "volume": 13217.0}, {"date": "2025-06-25", "close": 4.75, "volume": 10198.0}, {"date": "2025-06-26", "close": 4.74, "volume": 8563.0}, {"date": "2025-06-27", "close": 4.73, "volume": 16315.0}, {"date": "2025-06-30", "close": 4.69, "volume": 7852.0}, {"date": "2025-07-01", "close": 4.77, "volume": 25651.0}, {"date": "2025-07-02", "close": 4.86, "volume": 3974.0}, {"date": "2025-07-03", "close": 4.75, "volume": 5940.0}, {"date": "2025-07-07", "close": 4.78, "volume": 23267.0}, {"date": "2025-07-08", "close": 4.83, "volume": 10865.0}, {"date": "2025-07-09", "close": 4.87, "volume": 7587.0}, {"date": "2025-07-10", "close": 4.85, "volume": 7808.0}, {"date": "2025-07-11", "close": 4.79, "volume": 6324.0}, {"date": "2025-07-14", "close": 4.81, "volume": 12553.0}, {"date": "2025-07-15", "close": 4.74, "volume": 16025.0}, {"date": "2025-07-16", "close": 4.7, "volume": 34250.0}, {"date": "2025-07-17", "close": 4.8, "volume": 19953.0}, {"date": "2025-07-18", "close": 4.75, "volume": 25388.0}, {"date": "2025-07-21", "close": 4.76, "volume": 21485.0}, {"date": "2025-07-22", "close": 4.75, "volume": 17944.0}, {"date": "2025-07-23", "close": 4.82, "volume": 17629.0}, {"date": "2025-07-24", "close": 4.78, "volume": 15250.0}, {"date": "2025-07-25", "close": 4.77, "volume": 9727.0}, {"date": "2025-07-28", "close": 4.77, "volume": 11353.0}, {"date": "2025-07-29", "close": 4.83, "volume": 8198.0}, {"date": "2025-07-30", "close": 4.8, "volume": 19030.0}, {"date": "2025-07-31", "close": 4.86, "volume": 14243.0}, {"date": "2025-08-01", "close": 4.83, "volume": 7524.0}, {"date": "2025-08-04", "close": 4.87, "volume": 10692.0}, {"date": "2025-08-05", "close": 4.83, "volume": 12729.0}, {"date": "2025-08-06", "close": 4.855, "volume": 11351.0}, {"date": "2025-08-07", "close": 4.7, "volume": 89336.0}, {"date": "2025-08-08", "close": 4.71, "volume": 32638.0}, {"date": "2025-08-11", "close": 4.64, "volume": 14888.0}, {"date": "2025-08-12", "close": 4.69, "volume": 35347.0}, {"date": "2025-08-13", "close": 4.65, "volume": 27479.0}, {"date": "2025-08-14", "close": 4.56, "volume": 17787.0}, {"date": "2025-08-15", "close": 4.61, "volume": 30047.0}, {"date": "2025-08-18", "close": 4.61, "volume": 10080.0}, {"date": "2025-08-19", "close": 4.6, "volume": 8530.0}, {"date": "2025-08-20", "close": 4.62, "volume": 24720.0}, {"date": "2025-08-21", "close": 4.62, "volume": 12077.0}, {"date": "2025-08-22", "close": 4.84, "volume": 48812.0}, {"date": "2025-08-25", "close": 4.89, "volume": 33209.0}, {"date": "2025-08-26", "close": 4.86, "volume": 13713.0}, {"date": "2025-08-27", "close": 4.85, "volume": 44494.0}, {"date": "2025-08-28", "close": 4.82, "volume": 10723.0}, {"date": "2025-08-29", "close": 4.78, "volume": 25422.0}, {"date": "2025-09-02", "close": 4.78, "volume": 34546.0}, {"date": "2025-09-03", "close": 4.805, "volume": 33604.0}, {"date": "2025-09-04", "close": 4.85, "volume": 19372.0}, {"date": "2025-09-05", "close": 4.8856, "volume": 38556.0}, {"date": "2025-09-08", "close": 4.89, "volume": 23688.0}, {"date": "2025-09-09", "close": 4.85, "volume": 78470.0}, {"date": "2025-09-10", "close": 4.84, "volume": 19998.0}, {"date": "2025-09-11", "close": 4.89, "volume": 32519.0}, {"date": "2025-09-12", "close": 4.89, "volume": 41100.0}, {"date": "2025-09-15", "close": 4.84, "volume": 12512.0}, {"date": "2025-09-16", "close": 4.79, "volume": 26189.0}, {"date": "2025-09-17", "close": 4.78, "volume": 13010.0}, {"date": "2025-09-18", "close": 4.82, "volume": 14832.0}, {"date": "2025-09-19", "close": 4.69, "volume": 73041.0}, {"date": "2025-09-22", "close": 4.77, "volume": 24889.0}, {"date": "2025-09-23", "close": 4.78, "volume": 19236.0}, {"date": "2025-09-24", "close": 4.84, "volume": 27025.0}, {"date": "2025-09-25", "close": 4.81, "volume": 40564.0}, {"date": "2025-09-26", "close": 4.87, "volume": 19895.0}, {"date": "2025-09-29", "close": 4.81, "volume": 9420.0}, {"date": "2025-09-30", "close": 4.785, "volume": 8669.0}, {"date": "2025-10-01", "close": 4.79, "volume": 23104.0}, {"date": "2025-10-02", "close": 4.76, "volume": 7232.0}, {"date": "2025-10-03", "close": 4.77, "volume": 19931.0}, {"date": "2025-10-06", "close": 4.785, "volume": 8942.0}, {"date": "2025-10-07", "close": 4.77, "volume": 21228.0}, {"date": "2025-10-08", "close": 4.79, "volume": 15632.0}, {"date": "2025-10-09", "close": 4.78, "volume": 15193.0}, {"date": "2025-10-10", "close": 4.7, "volume": 15838.0}, {"date": "2025-10-13", "close": 4.7, "volume": 11814.0}, {"date": "2025-10-14", "close": 4.78, "volume": 13785.0}, {"date": "2025-10-15", "close": 4.71, "volume": 11405.0}, {"date": "2025-10-16", "close": 4.6, "volume": 15372.0}, {"date": "2025-10-17", "close": 4.62, "volume": 22087.0}, {"date": "2025-10-20", "close": 4.6, "volume": 32658.0}, {"date": "2025-10-21", "close": 4.63, "volume": 39726.0}, {"date": "2025-10-22", "close": 4.6101, "volume": 9541.0}, {"date": "2025-10-23", "close": 4.63, "volume": 11991.0}, {"date": "2025-10-24", "close": 4.67, "volume": 16891.0}, {"date": "2025-10-27", "close": 4.67, "volume": 4749.0}, {"date": "2025-10-28", "close": 4.64, "volume": 14340.0}, {"date": "2025-10-29", "close": 4.61, "volume": 11699.0}, {"date": "2025-10-30", "close": 4.66, "volume": 11454.0}, {"date": "2025-10-31", "close": 4.55, "volume": 14310.0}, {"date": "2025-11-03", "close": 4.62, "volume": 24055.0}, {"date": "2025-11-04", "close": 4.57, "volume": 13276.0}, {"date": "2025-11-05", "close": 4.625, "volume": 15873.0}, {"date": "2025-11-06", "close": 4.645, "volume": 27487.0}, {"date": "2025-11-07", "close": 4.685, "volume": 31920.0}, {"date": "2025-11-10", "close": 4.76, "volume": 36220.0}, {"date": "2025-11-11", "close": 4.77, "volume": 11503.0}, {"date": "2025-11-12", "close": 4.68, "volume": 16261.0}, {"date": "2025-11-13", "close": 4.34, "volume": 34545.0}, {"date": "2025-11-14", "close": 4.49, "volume": 26009.0}, {"date": "2025-11-17", "close": 4.54, "volume": 68211.0}, {"date": "2025-11-18", "close": 4.47, "volume": 21044.0}, {"date": "2025-11-19", "close": 4.63, "volume": 22593.0}, {"date": "2025-11-20", "close": 4.56, "volume": 29706.0}, {"date": "2025-11-21", "close": 4.61, "volume": 27780.0}, {"date": "2025-11-24", "close": 4.54, "volume": 23246.0}, {"date": "2025-11-25", "close": 4.6, "volume": 25546.0}, {"date": "2025-11-26", "close": 4.55, "volume": 26682.0}, {"date": "2025-11-28", "close": 4.6, "volume": 14441.0}, {"date": "2025-12-01", "close": 4.48, "volume": 72424.0}, {"date": "2025-12-02", "close": 4.66, "volume": 31884.0}, {"date": "2025-12-03", "close": 4.65, "volume": 18840.0}, {"date": "2025-12-04", "close": 4.61, "volume": 16389.0}, {"date": "2025-12-05", "close": 4.6, "volume": 20061.0}, {"date": "2025-12-08", "close": 4.55, "volume": 18389.0}, {"date": "2025-12-09", "close": 4.53, "volume": 17733.0}, {"date": "2025-12-10", "close": 4.57, "volume": 16519.0}, {"date": "2025-12-11", "close": 4.65, "volume": 16408.0}, {"date": "2025-12-12", "close": 4.59, "volume": 11292.0}, {"date": "2025-12-15", "close": 4.53, "volume": 29252.0}, {"date": "2025-12-16", "close": 4.52, "volume": 14594.0}, {"date": "2025-12-17", "close": 4.53, "volume": 6316.0}, {"date": "2025-12-18", "close": 4.53, "volume": 30529.0}, {"date": "2025-12-19", "close": 4.42, "volume": 45894.0}, {"date": "2025-12-22", "close": 4.39, "volume": 19402.0}, {"date": "2025-12-23", "close": 4.44, "volume": 37935.0}, {"date": "2025-12-24", "close": 4.45, "volume": 33667.0}, {"date": "2025-12-26", "close": 4.5, "volume": 11903.0}, {"date": "2025-12-29", "close": 4.38, "volume": 37538.0}, {"date": "2025-12-30", "close": 4.35, "volume": 25787.0}, {"date": "2025-12-31", "close": 4.44, "volume": 32347.0}, {"date": "2026-01-02", "close": 4.55, "volume": 12440.0}, {"date": "2026-01-05", "close": 4.6, "volume": 32240.0}, {"date": "2026-01-06", "close": 4.62, "volume": 32253.0}, {"date": "2026-01-07", "close": 4.76, "volume": 16789.0}, {"date": "2026-01-08", "close": 4.66, "volume": 26984.0}, {"date": "2026-01-09", "close": 4.66, "volume": 16639.0}, {"date": "2026-01-12", "close": 4.71, "volume": 36697.0}, {"date": "2026-01-13", "close": 4.74, "volume": 13392.0}, {"date": "2026-01-14", "close": 4.77, "volume": 16857.0}, {"date": "2026-01-15", "close": 4.71, "volume": 17684.0}, {"date": "2026-01-16", "close": 4.73, "volume": 13128.0}, {"date": "2026-01-20", "close": 4.71, "volume": 37033.0}, {"date": "2026-01-21", "close": 4.58, "volume": 85349.0}, {"date": "2026-01-22", "close": 4.71, "volume": 64402.0}, {"date": "2026-01-23", "close": 4.73, "volume": 17680.0}, {"date": "2026-01-26", "close": 4.96, "volume": 73287.0}, {"date": "2026-01-27", "close": 5.06, "volume": 55768.0}, {"date": "2026-01-28", "close": 4.96, "volume": 69981.0}, {"date": "2026-01-29", "close": 4.96, "volume": 45560.0}, {"date": "2026-01-30", "close": 5.04, "volume": 59242.0}, {"date": "2026-02-02", "close": 4.91, "volume": 44338.0}, {"date": "2026-02-03", "close": 4.92, "volume": 23958.0}, {"date": "2026-02-04", "close": 5.17, "volume": 104666.0}, {"date": "2026-02-05", "close": 5.08, "volume": 23211.0}, {"date": "2026-02-06", "close": 4.96, "volume": 33411.0}, {"date": "2026-02-09", "close": 5.36, "volume": 73049.0}, {"date": "2026-02-10", "close": 5.27, "volume": 63761.0}, {"date": "2026-02-11", "close": 5.33, "volume": 26942.0}, {"date": "2026-02-12", "close": 5.09, "volume": 34282.0}, {"date": "2026-02-13", "close": 5.19, "volume": 22480.0}, {"date": "2026-02-17", "close": 5.04, "volume": 35388.0}, {"date": "2026-02-18", "close": 5.2, "volume": 32350.0}, {"date": "2026-02-19", "close": 5.2, "volume": 15546.0}, {"date": "2026-02-20", "close": 5.15, "volume": 42762.0}, {"date": "2026-02-23", "close": 5.04, "volume": 25109.0}, {"date": "2026-02-24", "close": 5.04, "volume": 32772.0}, {"date": "2026-02-25", "close": 5.12, "volume": 54016.0}, {"date": "2026-02-26", "close": 5.12, "volume": 24381.0}, {"date": "2026-02-27", "close": 5.21, "volume": 18370.0}, {"date": "2026-03-02", "close": 5.28, "volume": 29285.0}, {"date": "2026-03-03", "close": 5.22, "volume": 37252.0}, {"date": "2026-03-04", "close": 5.29, "volume": 16284.0}, {"date": "2026-03-05", "close": 5.25, "volume": 22952.0}, {"date": "2026-03-06", "close": 5.17, "volume": 34124.0}, {"date": "2026-03-09", "close": 5.23, "volume": 60732.0}, {"date": "2026-03-10", "close": 5.16, "volume": 19156.0}, {"date": "2026-03-11", "close": 5.33, "volume": 36348.0}, {"date": "2026-03-12", "close": 5.05, "volume": 64088.0}, {"date": "2026-03-13", "close": 5.03, "volume": 27527.0}, {"date": "2026-03-16", "close": 4.94, "volume": 70103.0}, {"date": "2026-03-17", "close": 4.8, "volume": 44279.0}, {"date": "2026-03-18", "close": 4.69, "volume": 19777.0}, {"date": "2026-03-19", "close": 4.61, "volume": 44875.0}, {"date": "2026-03-20", "close": 4.5, "volume": 98487.0}, {"date": "2026-03-23", "close": 4.56, "volume": 59933.0}, {"date": "2026-03-24", "close": 4.61, "volume": 27531.0}, {"date": "2026-03-25", "close": 4.58, "volume": 45458.0}, {"date": "2026-03-26", "close": 4.48, "volume": 26081.0}, {"date": "2026-03-27", "close": 4.4, "volume": 35497.0}, {"date": "2026-03-30", "close": 4.56, "volume": 22644.0}, {"date": "2026-03-31", "close": 4.44, "volume": 117561.0}, {"date": "2026-04-01", "close": 4.76, "volume": 54691.0}, {"date": "2026-04-02", "close": 4.44, "volume": 31088.0}, {"date": "2026-04-06", "close": 4.61, "volume": 39681.0}, {"date": "2026-04-07", "close": 4.56, "volume": 20193.0}, {"date": "2026-04-08", "close": 4.63, "volume": 35212.0}, {"date": "2026-04-09", "close": 4.62, "volume": 17197.0}, {"date": "2026-04-10", "close": 4.51, "volume": 28776.0}, {"date": "2026-04-13", "close": 4.54, "volume": 25277.0}, {"date": "2026-04-14", "close": 4.7, "volume": 19996.0}, {"date": "2026-04-15", "close": 4.56, "volume": 25682.0}, {"date": "2026-04-16", "close": 4.62, "volume": 15637.0}, {"date": "2026-04-17", "close": 4.62, "volume": 21476.0}, {"date": "2026-04-20", "close": 4.47, "volume": 41628.0}, {"date": "2026-04-21", "close": 4.59, "volume": 20139.0}, {"date": "2026-04-22", "close": 4.5, "volume": 9636.0}, {"date": "2026-04-23", "close": 4.52, "volume": 26923.0}, {"date": "2026-04-24", "close": 4.545, "volume": 11950.0}, {"date": "2026-04-27", "close": 4.51, "volume": 29789.0}, {"date": "2026-04-28", "close": 4.55, "volume": 13772.0}, {"date": "2026-04-29", "close": 4.53, "volume": 16134.0}, {"date": "2026-04-30", "close": 4.6, "volume": 24205.0}, {"date": "2026-05-01", "close": 4.6, "volume": 23355.0}, {"date": "2026-05-04", "close": 4.6, "volume": 25734.0}, {"date": "2026-05-05", "close": 4.62, "volume": 46846.0}, {"date": "2026-05-06", "close": 4.7, "volume": 122762.0}, {"date": "2026-05-07", "close": 6.48, "volume": 1117277.0}, {"date": "2026-05-08", "close": 6.44, "volume": 634183.0}, {"date": "2026-05-11", "close": 6.64, "volume": 495581.0}, {"date": "2026-05-12", "close": 6.35, "volume": 171486.0}, {"date": "2026-05-13", "close": 6.08, "volume": 161137.0}, {"date": "2026-05-14", "close": 5.88, "volume": 78932.0}, {"date": "2026-05-15", "close": 5.49, "volume": 163406.0}, {"date": "2026-05-18", "close": 6.2, "volume": 279832.0}, {"date": "2026-05-19", "close": 6.02, "volume": 112658.0}, {"date": "2026-05-20", "close": 6.11, "volume": 45956.0}, {"date": "2026-05-21", "close": 6.18, "volume": 39122.0}, {"date": "2026-05-22", "close": 6.27, "volume": 74415.0}, {"date": "2026-05-26", "close": 6.05, "volume": 87985.0}, {"date": "2026-05-27", "close": 5.82, "volume": 107249.0}, {"date": "2026-05-28", "close": 5.73, "volume": 91243.0}, {"date": "2026-05-29", "close": 5.82, "volume": 42976.0}, {"date": "2026-06-01", "close": 5.64, "volume": 97427.0}, {"date": "2026-06-02", "close": 5.46, "volume": 58661.0}, {"date": "2026-06-03", "close": 5.34, "volume": 68207.0}, {"date": "2026-06-04", "close": 5.26, "volume": 72983.0}, {"date": "2026-06-05", "close": 5.13, "volume": 62946.0}, {"date": "2026-06-08", "close": 5.47, "volume": 110499.0}, {"date": "2026-06-09", "close": 5.37, "volume": 81772.0}, {"date": "2026-06-10", "close": 5.3, "volume": 42088.0}, {"date": "2026-06-11", "close": 5.3, "volume": 64904.0}, {"date": "2026-06-12", "close": 5.35, "volume": 41239.0}, {"date": "2026-06-15", "close": 5.32, "volume": 47459.0}, {"date": "2026-06-16", "close": 5.26, "volume": 31297.0}, {"date": "2026-06-17", "close": 5.3, "volume": 29808.0}, {"date": "2026-06-18", "close": 5.43, "volume": 146991.0}, {"date": "2026-06-22", "close": 5.31, "volume": 89991.0}, {"date": "2026-06-23", "close": 5.17, "volume": 10459.0}, {"date": "2026-06-24", "close": 5.2, "volume": 64672.0}, {"date": "2026-06-25", "close": 5.15, "volume": 22194.0}, {"date": "2026-06-26", "close": 5.25, "volume": 73868.0}, {"date": "2026-06-29", "close": 5.55, "volume": 77463.0}, {"date": "2026-06-30", "close": 5.62, "volume": 35359.0}, {"date": "2026-07-01", "close": 5.73, "volume": 53351.0}, {"date": "2026-07-02", "close": 5.5, "volume": 14804.0}, {"date": "2026-07-06", "close": 5.5, "volume": 22201.0}, {"date": "2026-07-07", "close": 5.15, "volume": 63296.0}, {"date": "2026-07-08", "close": 4.83, "volume": 293922.0}, {"date": "2026-07-09", "close": 5.08, "volume": 60986.0}, {"date": "2026-07-10", "close": 5.06, "volume": 18802.0}, {"date": "2026-07-13", "close": 5.03, "volume": 27839.0}, {"date": "2026-07-14", "close": 5.12, "volume": 19765.0}, {"date": "2026-07-15", "close": 5.12, "volume": 11967.0}, {"date": "2026-07-16", "close": 5.3, "volume": 27037.0}, {"date": "2026-07-17", "close": 5.16, "volume": 180261.0}, {"date": "2026-07-20", "close": 5.21, "volume": 22967.0}, {"date": "2026-07-21", "close": 5.14, "volume": 14372.0}, {"date": "2026-07-22", "close": 5.12, "volume": 10369.0}, {"date": "2026-07-23", "close": 4.91, "volume": 24007.0}, {"date": "2026-07-24", "close": 4.93, "volume": 24891.0}, {"date": "2026-07-27", "close": 4.91, "volume": 52206.0}, {"date": "2026-07-28", "close": 5.0, "volume": 26493.0}, {"date": "2026-07-29", "close": 4.88, "volume": 54357.0}, {"date": "2026-07-30", "close": 4.96, "volume": 16714.0}, {"date": "2026-07-31", "close": 4.93, "volume": 21064.0}], "refreshing": true}