{"ticker": "APYX", "overview": {"cik": "719135", "ticker": "APYX", "name": "Apyx Medical Corp", "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "sic": "3841", "announcements": [{"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0001493152-26-036557", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "FORM 10-Q", "accession": "0001437749-26-026346", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "FORM 8-K", "accession": "0001437749-26-026262", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-24", "title": "Material event", "accession": "0001493152-26-034619", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-21", "title": "Form SCHEDULE 13G/A", "accession": "0000906304-26-000104", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001493152-26-031944", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-26", "title": "FORM DEF 14A", "accession": "0001437749-26-021840", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001493152-26-029122", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-17", "title": "Material event", "accession": "0001493152-26-029081", "price_sensitive": true}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001493152-26-028781", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001493152-26-028771", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001493152-26-028770", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001493152-26-028769", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001493152-26-028768", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001493152-26-028767", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001493152-26-028766", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001493152-26-028765", "price_sensitive": false}, {"form": "SD", "date": "2026-06-01", "title": "FORM SD", "accession": "0001437749-26-019031", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-21", "title": "FORM 8-K", "accession": "0001437749-26-018098", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-14", "title": "FORM 8-K", "accession": "0001437749-26-016885", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-11", "title": "FORM 8-K", "accession": "0001437749-26-016000", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-07", "title": "FORM 10-Q", "accession": "0001437749-26-015652", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "FORM 8-K", "accession": "0001437749-26-015352", "price_sensitive": true}, {"form": "4", "date": "2026-03-17", "title": "Insider transaction", "accession": "0001493152-26-010632", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-10", "title": "FORM 10-K", "accession": "0001437749-26-007471", "price_sensitive": true}]}, "description": "Apyx Medical Corp trades as APYX on the NASDAQ and is registered in the United States, classified under Surgical & Medical Instruments & Apparatus (SIC 3841). Privy Trades holds 85 insider filings for the company, from August 2022 to August 2024. Across those, 3 insiders disclosed 5 open-market purchases totalling $166.85K against 2 sales totalling $226.80K. The most recent filing on record is dated 28 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 5, "buy_sum": 166852.18, "sell_n": 2, "sell_sum": 226800.0, "net": -59947.82000000001, "insiders": 3, "first_date": "2022-08-29", "last_date": "2024-08-13"}, "metrics": {"ticker": "APYX", "has_prices": true, "as_of": "2026-08-07", "last": 4.05, "prev_close": 4.16, "change": -0.11000000000000032, "change_pct": -0.02644230769230777, "session_volume": 299179.0, "vwap_5": 4.127300736802195, "vwap_20": 4.100543315410365, "vwap_60": 4.267919866689299, "vwap_250": 3.676654225981885, "high_52w": 4.86, "low_52w": 2.79, "avg_volume_20": 77758.7, "sessions": 400, "market_cap": {"value": 170602293.15, "shares": 42124023.0, "as_of": "2026-08-05", "form": "10-Q", "stale": false}}, "trades": [{"id": "13DG-0001688522-26-000006", "src": "13DG", "ticker": "APYX", "cik": "719135", "company": "Apyx Medical Corp", "company_raw": "Apyx Medical Corp", "who": "Apyx Medical Corp", "who_key": "Apyx Medical Corp", "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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Apyx Medical Corp takes a 3.4% passive stake in APYX", "source_url": "https://www.sec.gov/Archives/edgar/data/719135/0001688522-26-000006-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8086}, {"id": "13DG-0000906304-26-000104", "src": "13DG", "ticker": "APYX", "cik": "719135", "company": "Apyx Medical Corp", "company_raw": "Apyx Medical Corp", "who": "Apyx Medical Corp", "who_key": "Apyx Medical Corp", "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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Apyx Medical Corp moves to a 7.81% passive stake in APYX", "source_url": "https://www.sec.gov/Archives/edgar/data/719135/0000906304-26-000104-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150646}, {"id": "0001493152-26-031944", "src": "INSIDERS", "ticker": "APYX", "cik": "719135", "company": "Apyx Medical Corp", "company_raw": "Apyx Medical Corp", "who": "Lawrence Waldman", "who_key": "Waldman Lawrence", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 45117.76, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on APYX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/719135/000149315226031944/0001493152-26-031944-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180886}, {"id": "0001493152-26-029122", "src": "INSIDERS", "ticker": "APYX", "cik": "719135", "company": "Apyx Medical Corp", "company_raw": "Apyx Medical Corp", "who": "Shawn David Roman", "who_key": "Roman Shawn David", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 96901.79999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "C-suite exec files routine paperwork on APYX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/719135/000149315226029122/0001493152-26-029122-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202486}, {"id": "0001493152-26-028765", "src": "INSIDERS", "ticker": "APYX", "cik": "719135", "company": "Apyx Medical Corp", "company_raw": "Apyx Medical Corp", "who": "Moshe Citronowicz", "who_key": "CITRONOWICZ MOSHE", "role": "Sr. V.P. of Operations", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Insider files routine paperwork on APYX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/719135/000149315226028765/0001493152-26-028765-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208246}, {"id": "0001493152-26-028766", "src": "INSIDERS", "ticker": "APYX", "cik": "719135", "company": "Apyx Medical Corp", "company_raw": "Apyx Medical Corp", "who": "Matthew C. Hill", "who_key": "HILL MATTHEW C", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CFO files routine paperwork on APYX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/719135/000149315226028766/0001493152-26-028766-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208246}, {"id": "0001493152-26-028767", "src": "INSIDERS", "ticker": "APYX", "cik": "719135", "company": "Apyx Medical Corp", "company_raw": "Apyx Medical Corp", "who": "Lawrence Waldman", "who_key": "Waldman Lawrence", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on APYX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/719135/000149315226028767/0001493152-26-028767-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208246}, {"id": "0001493152-26-028768", "src": "INSIDERS", "ticker": "APYX", "cik": "719135", "company": "Apyx Medical Corp", "company_raw": "Apyx Medical Corp", "who": "Minnie Baylor-Henry", "who_key": "Baylor-Henry Minnie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on APYX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/719135/000149315226028768/0001493152-26-028768-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208246}, {"id": "0001493152-26-028769", "src": "INSIDERS", "ticker": "APYX", "cik": "719135", "company": "Apyx Medical Corp", "company_raw": "Apyx Medical Corp", "who": "Shawn David Roman", "who_key": "Roman Shawn David", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "C-suite exec files routine paperwork on APYX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/719135/000149315226028769/0001493152-26-028769-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208246}, {"id": "0001493152-26-028770", "src": "INSIDERS", "ticker": "APYX", "cik": "719135", "company": "Apyx Medical Corp", "company_raw": "Apyx Medical Corp", "who": "Charles D. Goodwin II", "who_key": "Goodwin Charles D. II", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CEO files routine paperwork on APYX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/719135/000149315226028770/0001493152-26-028770-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208246}, {"id": "0001493152-26-028771", "src": "INSIDERS", "ticker": "APYX", "cik": "719135", "company": "Apyx Medical Corp", "company_raw": "Apyx Medical Corp", "who": "Stavros G. Vizirgianakis", "who_key": "Vizirgianakis Stavros G.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on APYX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/719135/000149315226028771/0001493152-26-028771-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208246}, {"id": "0001493152-26-028781", "src": "INSIDERS", "ticker": "APYX", "cik": "719135", "company": "Apyx Medical Corp", "company_raw": "Apyx Medical Corp", "who": "Wendy Lauren Levine", "who_key": "Levine Wendy Lauren", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on APYX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/719135/000149315226028781/0001493152-26-028781-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208246}, {"id": "0001493152-26-010632", "src": "INSIDERS", "ticker": "APYX", "cik": "719135", "company": "Apyx Medical Corp", "company_raw": "Apyx Medical Corp", "who": "Moshe Citronowicz", "who_key": "CITRONOWICZ MOSHE", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 66600.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "President files routine paperwork on APYX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/719135/000149315226010632/0001493152-26-010632-index.htm", "trade_date": "2026-03-15", "timestamp": "2026-03-15", "mins": 334966}, {"id": "0001493152-26-004254", "src": "INSIDERS", "ticker": "APYX", "cik": "719135", "company": "Apyx Medical Corp", "company_raw": "Apyx Medical Corp", "who": "Shawn David Roman", "who_key": "Roman Shawn David", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 21600.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "C-suite exec files routine paperwork on APYX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/719135/000149315226004254/0001493152-26-004254-index.htm", "trade_date": "2026-01-27", "timestamp": "2026-01-27", "mins": 402646}, {"id": "0001641172-25-011476", "src": "INSIDERS", "ticker": "APYX", "cik": "719135", "company": "Apyx Medical Corp", "company_raw": "Apyx Medical Corp", "who": "Wendy Lauren Levine", "who_key": "Levine Wendy Lauren", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on APYX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/719135/000164117225011476/0001641172-25-011476-index.htm", "trade_date": "2025-05-15", "timestamp": "2025-05-15", "mins": 772726}, {"id": "0001641172-25-011474", "src": "INSIDERS", "ticker": "APYX", "cik": "719135", "company": "Apyx Medical Corp", "company_raw": "Apyx Medical Corp", "who": "Charles D. Goodwin II", "who_key": "Goodwin Charles D. II", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CEO files routine paperwork on APYX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/719135/000164117225011474/0001641172-25-011474-index.htm", "trade_date": "2025-05-15", "timestamp": "2025-05-15", "mins": 772726}, {"id": "0001641172-25-011477", "src": "INSIDERS", "ticker": "APYX", "cik": "719135", "company": "Apyx Medical Corp", "company_raw": "Apyx Medical Corp", "who": "Stavros G. Vizirgianakis", "who_key": "Vizirgianakis Stavros G.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on APYX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/719135/000164117225011477/0001641172-25-011477-index.htm", "trade_date": "2025-05-15", "timestamp": "2025-05-15", "mins": 772726}, {"id": "0001641172-25-011472", "src": "INSIDERS", "ticker": "APYX", "cik": "719135", "company": "Apyx Medical Corp", "company_raw": "Apyx Medical Corp", "who": "Minnie Baylor-Henry", "who_key": "Baylor-Henry Minnie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on APYX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/719135/000164117225011472/0001641172-25-011472-index.htm", "trade_date": "2025-05-15", "timestamp": "2025-05-15", "mins": 772726}, {"id": "0001641172-25-011478", "src": "INSIDERS", "ticker": "APYX", "cik": "719135", "company": "Apyx Medical Corp", "company_raw": "Apyx Medical Corp", "who": "Lawrence Waldman", "who_key": "Waldman Lawrence", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on APYX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/719135/000164117225011478/0001641172-25-011478-index.htm", "trade_date": "2025-05-15", "timestamp": "2025-05-15", "mins": 772726}, {"id": "0001641172-25-011473", "src": "INSIDERS", "ticker": "APYX", "cik": "719135", "company": "Apyx Medical Corp", "company_raw": "Apyx Medical Corp", "who": "Moshe Citronowicz", "who_key": "CITRONOWICZ MOSHE", "role": "Sr. V.P. of Operations", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Insider files routine paperwork on APYX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/719135/000164117225011473/0001641172-25-011473-index.htm", "trade_date": "2025-05-15", "timestamp": "2025-05-15", "mins": 772726}, {"id": "0001641172-25-011475", "src": "INSIDERS", "ticker": "APYX", "cik": "719135", "company": "Apyx Medical Corp", "company_raw": "Apyx Medical Corp", "who": "Matthew C. Hill", "who_key": "HILL MATTHEW C", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CFO files routine paperwork on APYX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/719135/000164117225011475/0001641172-25-011475-index.htm", "trade_date": "2025-05-15", "timestamp": "2025-05-15", "mins": 772726}, {"id": "0001493152-25-002762", "src": "INSIDERS", "ticker": "APYX", "cik": "719135", "company": "Apyx Medical Corp", "company_raw": "Apyx Medical Corp", "who": "Moshe Citronowicz", "who_key": "CITRONOWICZ MOSHE", "role": "Sr. V.P. of Operations", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Insider files routine paperwork on APYX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/719135/000149315225002762/0001493152-25-002762-index.htm", "trade_date": "2025-01-15", "timestamp": "2025-01-15", "mins": 945526}, {"id": "0001493152-25-002768", "src": "INSIDERS", "ticker": "APYX", "cik": "719135", "company": "Apyx Medical Corp", "company_raw": "Apyx Medical Corp", "who": "Lawrence Waldman", "who_key": "Waldman Lawrence", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on APYX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/719135/000149315225002768/0001493152-25-002768-index.htm", "trade_date": "2025-01-15", "timestamp": "2025-01-15", "mins": 945526}, {"id": "0001493152-25-002767", "src": "INSIDERS", "ticker": "APYX", "cik": "719135", "company": "Apyx Medical Corp", "company_raw": "Apyx Medical Corp", "who": "Stavros G. Vizirgianakis", "who_key": "Vizirgianakis Stavros G.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on APYX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/719135/000149315225002767/0001493152-25-002767-index.htm", "trade_date": "2025-01-15", "timestamp": "2025-01-15", "mins": 945526}, {"id": "0001493152-25-002765", "src": "INSIDERS", "ticker": "APYX", "cik": "719135", "company": "Apyx Medical Corp", "company_raw": "Apyx Medical Corp", "who": "Wendy Lauren Levine", "who_key": "Levine Wendy Lauren", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on APYX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/719135/000149315225002765/0001493152-25-002765-index.htm", "trade_date": "2025-01-15", "timestamp": "2025-01-15", "mins": 945526}, {"id": "0001493152-25-002764", "src": "INSIDERS", "ticker": "APYX", "cik": "719135", "company": "Apyx Medical Corp", "company_raw": "Apyx Medical Corp", "who": "Matthew C. Hill", "who_key": "HILL MATTHEW C", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CFO files routine paperwork on APYX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/719135/000149315225002764/0001493152-25-002764-index.htm", "trade_date": "2025-01-15", "timestamp": "2025-01-15", "mins": 945526}, {"id": "0001493152-25-002761", "src": "INSIDERS", "ticker": "APYX", "cik": "719135", "company": "Apyx Medical Corp", "company_raw": "Apyx Medical Corp", "who": "Minnie Baylor-Henry", "who_key": "Baylor-Henry Minnie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on APYX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/719135/000149315225002761/0001493152-25-002761-index.htm", "trade_date": "2025-01-15", "timestamp": "2025-01-15", "mins": 945526}, {"id": "0001493152-25-002763", "src": "INSIDERS", "ticker": "APYX", "cik": "719135", "company": "Apyx Medical Corp", "company_raw": "Apyx Medical Corp", "who": "Charles D. Goodwin II", "who_key": "Goodwin Charles D. II", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CEO files routine paperwork on APYX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/719135/000149315225002763/0001493152-25-002763-index.htm", "trade_date": "2025-01-15", "timestamp": "2025-01-15", "mins": 945526}, {"id": "0001493152-25-002766", "src": "INSIDERS", "ticker": "APYX", "cik": "719135", "company": "Apyx Medical Corp", "company_raw": "Apyx Medical Corp", "who": "Shawn David Roman", "who_key": "Roman Shawn David", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "C-suite exec files routine paperwork on APYX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/719135/000149315225002766/0001493152-25-002766-index.htm", "trade_date": "2025-01-15", "timestamp": "2025-01-15", "mins": 945526}, {"id": "0001493152-24-031725", "src": "INSIDERS", "ticker": "APYX", "cik": "719135", "company": "Apyx Medical Corp", "company_raw": "Apyx Medical Corp", "who": "Matthew C. Hill", "who_key": "HILL MATTHEW C", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 6029.679999999999, "score": 47.7, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CFO buys $6K of APYX", "source_url": "https://www.sec.gov/Archives/edgar/data/719135/000149315224031725/0001493152-24-031725-index.htm", "trade_date": "2024-08-13", "timestamp": "2024-08-13", "mins": 1168726}], "recent_buys": [{"id": "0001493152-25-008863", "src": "INSIDERS", "ticker": "APYX", "cik": "719135", "company": "Apyx Medical Corp", "company_raw": "Apyx Medical Corp", "who": "Matthew C. Hill", "who_key": "HILL MATTHEW C", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 6779.999999999999, "score": 48.2, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CFO buys $7K of APYX", "source_url": "https://www.sec.gov/Archives/edgar/data/719135/000149315225008863/0001493152-25-008863-index.htm", "trade_date": "2024-08-13", "timestamp": "2024-08-13", "mins": 1168726}, {"id": "0001493152-24-031725", "src": "INSIDERS", "ticker": "APYX", "cik": "719135", "company": "Apyx Medical Corp", "company_raw": "Apyx Medical Corp", "who": "Matthew C. Hill", "who_key": "HILL MATTHEW C", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 6029.679999999999, "score": 47.7, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CFO buys $6K of APYX", "source_url": "https://www.sec.gov/Archives/edgar/data/719135/000149315224031725/0001493152-24-031725-index.htm", "trade_date": "2024-08-13", "timestamp": "2024-08-13", "mins": 1168726}, {"id": "0001493152-23-044805", "src": "INSIDERS", "ticker": "APYX", "cik": "719135", "company": "Apyx Medical Corp", "company_raw": "Apyx Medical Corp", "who": "Matthew C. Hill", "who_key": "HILL MATTHEW C", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 5475.0, "score": 32.2, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CFO puts $5K into APYX", "source_url": "https://www.sec.gov/Archives/edgar/data/719135/000149315223044805/0001493152-23-044805-index.htm", "trade_date": "2023-12-12", "timestamp": "2023-12-12", "mins": 1521526}, {"id": "0001493152-23-041501", "src": "INSIDERS", "ticker": "APYX", "cik": "719135", "company": "Apyx Medical Corp", "company_raw": "Apyx Medical Corp", "who": "Charles D. Goodwin II", "who_key": "Goodwin Charles D. II", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 78500.0, "score": 62.8, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CEO loads up: $78K into APYX", "source_url": "https://www.sec.gov/Archives/edgar/data/719135/000149315223041501/0001493152-23-041501-index.htm", "trade_date": "2023-11-14", "timestamp": "2023-11-14", "mins": 1561846}, {"id": "0000719135-22-000084", "src": "INSIDERS", "ticker": "APYX", "cik": "719135", "company": "Apyx Medical Corp", "company_raw": "Apyx Medical Corp", "who": "Charles D. Goodwin II", "who_key": "Goodwin Charles D. II", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 70067.5, "score": 52.1, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "3 insiders now buying APYX", "source_url": "https://www.sec.gov/Archives/edgar/data/719135/000071913522000084/0000719135-22-000084-index.htm", "trade_date": "2022-08-29", "timestamp": "2022-08-29", "mins": 2198326}], "institutional": [{"id": "13DG-0001688522-26-000006", "src": "13DG", "ticker": "APYX", "cik": "719135", "company": "Apyx Medical Corp", "company_raw": "Apyx Medical Corp", "who": "Apyx Medical Corp", "who_key": "Apyx Medical Corp", "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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Apyx Medical Corp takes a 3.4% passive stake in APYX", "source_url": "https://www.sec.gov/Archives/edgar/data/719135/0001688522-26-000006-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8086}, {"id": "13DG-0000906304-26-000104", "src": "13DG", "ticker": "APYX", "cik": "719135", "company": "Apyx Medical Corp", "company_raw": "Apyx Medical Corp", "who": "Apyx Medical Corp", "who_key": "Apyx Medical Corp", "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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Apyx Medical Corp moves to a 7.81% passive stake in APYX", "source_url": "https://www.sec.gov/Archives/edgar/data/719135/0000906304-26-000104-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150646}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Apyx Medical Corporation - Common Stock", "new_value": "Apyx Medical Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000719135", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000719135", "applied": 1, "detected_at": "2026-09-10T10:05:03.922138"}]}, "key_people": [{"who": "Todd Hornsby", "who_key": "Hornsby Todd", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 226800.0, "net": -226800.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 113400.0, "date": "2023-06-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/719135/000071913523000036/0000719135-23-000036-index.htm"}, {"action": "SELL", "amount": 113400.0, "date": "2023-06-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/719135/000071913523000040/0000719135-23-000040-index.htm"}], "latest": {"action": "SELL", "amount": 113400.0, "date": "2023-06-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/719135/000071913523000036/0000719135-23-000036-index.htm"}}, {"who": "Charles D. Goodwin II", "who_key": "Goodwin Charles D. II", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 148567.5, "sold": 0, "net": 148567.5, "trades": 2, "top_score": 62.8, "lean": "buying", "history": [{"action": "BUY", "amount": 78500.0, "date": "2023-11-14", "score": 62.8, "source_url": "https://www.sec.gov/Archives/edgar/data/719135/000149315223041501/0001493152-23-041501-index.htm"}, {"action": "BUY", "amount": 70067.5, "date": "2022-08-29", "score": 52.1, "source_url": "https://www.sec.gov/Archives/edgar/data/719135/000071913522000084/0000719135-22-000084-index.htm"}], "latest": {"action": "BUY", "amount": 78500.0, "date": "2023-11-14", "score": 62.8, "source_url": "https://www.sec.gov/Archives/edgar/data/719135/000149315223041501/0001493152-23-041501-index.htm"}}, {"who": "Matthew C. Hill", "who_key": "HILL MATTHEW C", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 18284.68, "sold": 0, "net": 18284.68, "trades": 3, "top_score": 48.2, "lean": "buying", "history": [{"action": "BUY", "amount": 6029.679999999999, "date": "2024-08-13", "score": 47.7, "source_url": "https://www.sec.gov/Archives/edgar/data/719135/000149315224031725/0001493152-24-031725-index.htm"}, {"action": "BUY", "amount": 6779.999999999999, "date": "2024-08-13", "score": 48.2, "source_url": "https://www.sec.gov/Archives/edgar/data/719135/000149315225008863/0001493152-25-008863-index.htm"}, {"action": "BUY", "amount": 5475.0, "date": "2023-12-12", "score": 32.2, "source_url": "https://www.sec.gov/Archives/edgar/data/719135/000149315223044805/0001493152-23-044805-index.htm"}], "latest": {"action": "BUY", "amount": 6029.679999999999, "date": "2024-08-13", "score": 47.7, "source_url": "https://www.sec.gov/Archives/edgar/data/719135/000149315224031725/0001493152-24-031725-index.htm"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0001493152-26-036557", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "FORM 10-Q", "accession": "0001437749-26-026346", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "FORM 8-K", "accession": "0001437749-26-026262", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-24", "title": "Material event", "accession": "0001493152-26-034619", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-21", "title": "Form SCHEDULE 13G/A", "accession": "0000906304-26-000104", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001493152-26-031944", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-26", "title": "FORM DEF 14A", "accession": "0001437749-26-021840", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001493152-26-029122", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-17", "title": "Material event", "accession": "0001493152-26-029081", "price_sensitive": true}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001493152-26-028781", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001493152-26-028771", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001493152-26-028770", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001493152-26-028769", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001493152-26-028768", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001493152-26-028767", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001493152-26-028766", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001493152-26-028765", "price_sensitive": false}, {"form": "SD", "date": "2026-06-01", "title": "FORM SD", "accession": "0001437749-26-019031", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-21", "title": "FORM 8-K", "accession": "0001437749-26-018098", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-14", "title": "FORM 8-K", "accession": "0001437749-26-016885", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-11", "title": "FORM 8-K", "accession": "0001437749-26-016000", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-07", "title": "FORM 10-Q", "accession": "0001437749-26-015652", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "FORM 8-K", "accession": "0001437749-26-015352", "price_sensitive": true}, {"form": "4", "date": "2026-03-17", "title": "Insider transaction", "accession": "0001493152-26-010632", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-10", "title": "FORM 10-K", "accession": "0001437749-26-007471", "price_sensitive": true}], "performance": {"ticker": "APYX", "has_prices": true, "summary": {"n": 5, "avg": 1.5220420077956116, "win_rate": 0.8, "best": 2.681818181818181, "worst": -0.3112244897959184, "as_of": "2026-08-07"}, "buys": [{"who": "HILL MATTHEW C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 6779.999999999999, "date": "2024-08-13", "score": 48.2, "ref_price": 1.1, "return": 2.681818181818181}, {"who": "HILL MATTHEW C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 6029.679999999999, "date": "2024-08-13", "score": 47.7, "ref_price": 1.1, "return": 2.681818181818181}, {"who": "HILL MATTHEW C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 5475.0, "date": "2023-12-12", "score": 32.2, "ref_price": 2.18, "return": 0.8577981651376144}, {"who": "Goodwin Charles D. II", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 78500.0, "date": "2023-11-14", "score": 62.8, "ref_price": 1.5, "return": 1.7}, {"who": "Goodwin Charles D. II", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 70067.5, "date": "2022-08-29", "score": 52.1, "ref_price": 5.88, "return": -0.3112244897959184}]}, "price_series": [{"date": "2016-08-08", "close": 3.1, "volume": 224262.0}, {"date": "2016-08-09", "close": 3.15, "volume": 211931.0}, {"date": "2016-08-10", "close": 3.06, "volume": 98286.0}, {"date": "2016-08-11", "close": 3.14, "volume": 53938.0}, {"date": "2016-08-12", "close": 3.03, "volume": 64213.0}, {"date": "2016-08-15", "close": 2.945, "volume": 63899.0}, {"date": "2016-08-16", "close": 3.06, "volume": 167386.0}, {"date": "2016-08-17", "close": 3.56, "volume": 375343.0}, {"date": "2016-08-18", "close": 3.71, "volume": 510224.0}, {"date": "2016-08-19", "close": 3.78, "volume": 318451.0}, {"date": "2016-08-22", "close": 4.5, "volume": 1376509.0}, {"date": "2016-08-23", "close": 4.41, "volume": 493301.0}, {"date": "2016-08-24", "close": 4.5, "volume": 167452.0}, {"date": "2016-08-25", "close": 4.43, "volume": 164047.0}, {"date": "2016-08-26", "close": 4.3, "volume": 221820.0}, {"date": "2016-08-29", "close": 4.5, "volume": 161848.0}, {"date": "2016-08-30", "close": 4.33, "volume": 152718.0}, {"date": "2016-08-31", "close": 4.11, "volume": 220890.0}, {"date": "2016-09-01", "close": 3.89, "volume": 268013.0}, {"date": "2016-09-02", "close": 3.93, "volume": 208090.0}, {"date": "2016-09-06", "close": 4.25, "volume": 564302.0}, {"date": "2016-09-07", "close": 4.35, "volume": 323762.0}, {"date": "2016-09-08", "close": 4.37, "volume": 122025.0}, {"date": "2016-09-09", "close": 4.43, "volume": 233296.0}, {"date": "2016-09-12", "close": 4.29, "volume": 134931.0}, {"date": "2016-09-13", "close": 4.2, "volume": 115360.0}, {"date": "2016-09-14", "close": 4.22, "volume": 55099.0}, {"date": "2016-09-15", "close": 4.24, "volume": 368541.0}, {"date": "2016-09-16", "close": 4.33, "volume": 112985.0}, {"date": "2016-09-19", "close": 4.33, "volume": 56939.0}, {"date": "2016-09-20", "close": 4.26, "volume": 41013.0}, {"date": "2016-09-21", "close": 4.31, "volume": 54988.0}, {"date": "2016-09-22", "close": 4.24, "volume": 44203.0}, {"date": "2016-09-23", "close": 4.22, "volume": 108224.0}, {"date": "2016-09-26", "close": 4.28, "volume": 105234.0}, {"date": "2016-09-27", "close": 4.67, "volume": 425191.0}, {"date": "2016-09-28", "close": 4.7, "volume": 293152.0}, {"date": "2016-09-29", "close": 4.69, "volume": 97862.0}, {"date": "2016-09-30", "close": 5.21, "volume": 556788.0}, {"date": "2016-10-03", "close": 5.5, "volume": 410324.0}, {"date": "2016-10-04", "close": 5.3, "volume": 282253.0}, {"date": "2016-10-05", "close": 5.17, "volume": 192359.0}, {"date": "2016-10-06", "close": 5.16, "volume": 154509.0}, {"date": "2016-10-07", "close": 5.01, "volume": 170631.0}, {"date": "2016-10-10", "close": 4.97, "volume": 183196.0}, {"date": "2016-10-11", "close": 4.76, "volume": 96291.0}, {"date": "2016-10-12", "close": 4.75, "volume": 98391.0}, {"date": "2016-10-13", "close": 4.75, "volume": 86859.0}, {"date": "2016-10-14", "close": 4.7, "volume": 130467.0}, {"date": "2016-10-17", "close": 4.68, "volume": 76398.0}, {"date": "2016-10-18", "close": 4.67, "volume": 52632.0}, {"date": "2016-10-19", "close": 4.68, "volume": 88388.0}, {"date": "2016-10-20", "close": 4.59, "volume": 46570.0}, {"date": "2016-10-21", "close": 4.6, "volume": 20913.0}, {"date": "2016-10-24", "close": 4.77, "volume": 70404.0}, {"date": "2016-10-25", "close": 4.73, "volume": 30192.0}, {"date": "2016-10-26", "close": 4.65, "volume": 81499.0}, {"date": "2016-10-27", "close": 5.54, "volume": 546242.0}, {"date": "2016-10-28", "close": 5.55, "volume": 428927.0}, {"date": "2016-10-31", "close": 5.51, "volume": 321504.0}, {"date": "2016-11-01", "close": 5.42, "volume": 229230.0}, {"date": "2016-11-02", "close": 4.99, "volume": 220282.0}, {"date": "2016-11-03", "close": 5.28, "volume": 101348.0}, {"date": "2016-11-04", "close": 5.0, "volume": 104117.0}, {"date": "2016-11-07", "close": 4.74, "volume": 122730.0}, {"date": "2016-11-08", "close": 4.7, "volume": 70481.0}, {"date": "2016-11-09", "close": 4.67, "volume": 86457.0}, {"date": "2016-11-10", "close": 3.8, "volume": 1295192.0}, {"date": "2016-11-11", "close": 3.97, "volume": 241390.0}, {"date": "2016-11-14", "close": 4.09, "volume": 137638.0}, {"date": "2016-11-15", "close": 4.3486, "volume": 53695.0}, {"date": "2016-11-16", "close": 4.35, "volume": 79525.0}, {"date": "2016-11-17", "close": 4.38, "volume": 74512.0}, {"date": "2016-11-18", "close": 4.24, "volume": 119034.0}, {"date": "2016-11-21", "close": 4.37, "volume": 91230.0}, {"date": "2016-11-22", "close": 4.3, "volume": 29517.0}, {"date": "2016-11-23", "close": 4.22, "volume": 153281.0}, {"date": "2016-11-25", "close": 4.3, "volume": 33166.0}, {"date": "2016-11-28", "close": 4.02, "volume": 101879.0}, {"date": "2016-11-29", "close": 4.22, "volume": 98289.0}, {"date": "2016-11-30", "close": 4.29, "volume": 37695.0}, {"date": "2016-12-01", "close": 4.05, "volume": 54464.0}, {"date": "2016-12-02", "close": 4.07, "volume": 118571.0}, {"date": "2016-12-05", "close": 4.02, "volume": 54961.0}, {"date": "2016-12-06", "close": 4.06, "volume": 40731.0}, {"date": "2016-12-07", "close": 4.07, "volume": 74220.0}, {"date": "2016-12-08", "close": 4.1, "volume": 38575.0}, {"date": "2016-12-09", "close": 4.06, "volume": 59692.0}, {"date": "2016-12-12", "close": 3.86, "volume": 116195.0}, {"date": "2016-12-13", "close": 4.05, "volume": 163650.0}, {"date": "2016-12-14", "close": 4.01, "volume": 30623.0}, {"date": "2016-12-15", "close": 4.15, "volume": 25171.0}, {"date": "2016-12-16", "close": 4.2, "volume": 44786.0}, {"date": "2016-12-19", "close": 4.08, "volume": 119360.0}, {"date": "2016-12-20", "close": 4.12, "volume": 74226.0}, {"date": "2016-12-21", "close": 3.86, "volume": 272240.0}, {"date": "2016-12-22", "close": 3.84, "volume": 37074.0}, {"date": "2016-12-23", "close": 3.8, "volume": 54197.0}, {"date": "2016-12-27", "close": 3.69, "volume": 141535.0}, {"date": "2016-12-28", "close": 3.62, "volume": 282539.0}, {"date": "2016-12-29", "close": 3.65, "volume": 181981.0}, {"date": "2016-12-30", "close": 3.59, "volume": 156170.0}, {"date": "2017-01-03", "close": 3.71, "volume": 64863.0}, {"date": "2017-01-04", "close": 3.78, "volume": 64767.0}, {"date": "2017-01-05", "close": 3.79, "volume": 19710.0}, {"date": "2017-01-06", "close": 3.86, "volume": 45871.0}, {"date": "2017-01-09", "close": 3.93, "volume": 39377.0}, {"date": "2017-01-10", "close": 3.95, "volume": 32295.0}, {"date": "2017-01-11", "close": 3.95, "volume": 9157.0}, {"date": "2017-01-12", "close": 3.81, "volume": 27244.0}, {"date": "2017-01-13", "close": 3.95, "volume": 27834.0}, {"date": "2017-01-17", "close": 3.87, "volume": 48543.0}, {"date": "2017-01-18", "close": 3.85, "volume": 15823.0}, {"date": "2017-01-19", "close": 3.94, "volume": 91869.0}, {"date": "2017-01-20", "close": 3.9, "volume": 31940.0}, {"date": "2017-01-23", "close": 3.84, "volume": 89389.0}, {"date": "2017-01-24", "close": 3.83, "volume": 54765.0}, {"date": "2017-01-25", "close": 3.77, "volume": 71679.0}, {"date": "2017-01-26", "close": 3.82, "volume": 21258.0}, {"date": "2017-01-27", "close": 3.66, "volume": 31633.0}, {"date": "2017-01-30", "close": 3.75, "volume": 17060.0}, {"date": "2017-01-31", "close": 3.78, "volume": 41389.0}, {"date": "2017-02-01", "close": 2.98, "volume": 717748.0}, {"date": "2017-02-02", "close": 3.15, "volume": 948720.0}, {"date": "2017-02-03", "close": 3.36, "volume": 216059.0}, {"date": "2017-02-06", "close": 3.28, "volume": 85403.0}, {"date": "2017-02-07", "close": 3.34, "volume": 71659.0}, {"date": "2017-02-08", "close": 3.31, "volume": 22677.0}, {"date": "2017-02-09", "close": 3.34, "volume": 37238.0}, {"date": "2017-02-10", "close": 3.5, "volume": 74309.0}, {"date": "2017-02-13", "close": 3.48, "volume": 88228.0}, {"date": "2017-02-14", "close": 3.56, "volume": 32716.0}, {"date": "2017-02-15", "close": 3.61, "volume": 84173.0}, {"date": "2017-02-16", "close": 3.47, "volume": 56293.0}, {"date": "2017-02-17", "close": 3.5, "volume": 7095.0}, {"date": "2017-02-21", "close": 3.38, "volume": 78347.0}, {"date": "2017-02-22", "close": 3.33, "volume": 36767.0}, {"date": "2017-02-23", "close": 3.18, "volume": 52901.0}, {"date": "2017-02-24", "close": 3.27, "volume": 28762.0}, {"date": "2017-02-27", "close": 3.38, "volume": 69866.0}, {"date": "2017-02-28", "close": 3.19, "volume": 73236.0}, {"date": "2017-03-01", "close": 3.27, "volume": 22034.0}, {"date": "2017-03-02", "close": 3.29, "volume": 80663.0}, {"date": "2017-03-03", "close": 3.3, "volume": 114609.0}, {"date": "2017-03-06", "close": 3.14, "volume": 102202.0}, {"date": "2017-03-07", "close": 3.21, "volume": 36331.0}, {"date": "2017-03-08", "close": 3.23, "volume": 45193.0}, {"date": "2017-03-09", "close": 3.2349, "volume": 116079.0}, {"date": "2017-03-10", "close": 2.66, "volume": 640176.0}, {"date": "2017-03-13", "close": 2.8, "volume": 176487.0}, {"date": "2017-03-14", "close": 2.69, "volume": 122651.0}, {"date": "2017-03-15", "close": 2.59, "volume": 165272.0}, {"date": "2017-03-16", "close": 2.68, "volume": 143723.0}, {"date": "2017-03-17", "close": 2.69, "volume": 133493.0}, {"date": "2017-03-20", "close": 2.69, "volume": 58426.0}, {"date": "2017-03-21", "close": 2.73, "volume": 95172.0}, {"date": "2017-03-22", "close": 2.62, "volume": 46872.0}, {"date": "2017-03-23", "close": 2.66, "volume": 110791.0}, {"date": "2017-03-24", "close": 2.62, "volume": 60083.0}, {"date": "2017-03-27", "close": 2.65, "volume": 81208.0}, {"date": "2017-03-28", "close": 2.69, "volume": 130215.0}, {"date": "2017-03-29", "close": 2.7, "volume": 33386.0}, {"date": "2017-03-30", "close": 2.71, "volume": 74099.0}, {"date": "2017-03-31", "close": 2.67, "volume": 50996.0}, {"date": "2017-04-03", "close": 2.74, "volume": 119765.0}, {"date": "2017-04-04", "close": 2.69, "volume": 105602.0}, {"date": "2017-04-05", "close": 2.62, "volume": 53799.0}, {"date": "2017-04-06", "close": 2.65, "volume": 52376.0}, {"date": "2017-04-07", "close": 2.66, "volume": 17185.0}, {"date": "2017-04-10", "close": 2.62, "volume": 40609.0}, {"date": "2017-04-11", "close": 2.64, "volume": 14619.0}, {"date": "2017-04-12", "close": 2.65, "volume": 20778.0}, {"date": "2017-04-13", "close": 2.62, "volume": 15928.0}, {"date": "2017-04-17", "close": 2.64, "volume": 11960.0}, {"date": "2017-04-18", "close": 2.62, "volume": 95910.0}, {"date": "2017-04-19", "close": 2.64, "volume": 16431.0}, {"date": "2017-04-20", "close": 2.6, "volume": 24338.0}, {"date": "2017-04-21", "close": 2.61, "volume": 17221.0}, {"date": "2017-04-24", "close": 2.58, "volume": 43650.0}, {"date": "2017-04-25", "close": 2.63, "volume": 61677.0}, {"date": "2017-04-26", "close": 2.69, "volume": 69532.0}, {"date": "2017-04-27", "close": 2.68, "volume": 32690.0}, {"date": "2017-04-28", "close": 2.7, "volume": 22665.0}, {"date": "2017-05-01", "close": 2.7, "volume": 35271.0}, {"date": "2017-05-02", "close": 2.61, "volume": 26213.0}, {"date": "2017-05-03", "close": 2.62, "volume": 14767.0}, {"date": "2017-05-04", "close": 2.66, "volume": 27912.0}, {"date": "2017-05-05", "close": 2.689, "volume": 21780.0}, {"date": "2017-05-08", "close": 2.7201, "volume": 100298.0}, {"date": "2017-05-09", "close": 2.7, "volume": 185569.0}, {"date": "2017-05-10", "close": 2.7, "volume": 62403.0}, {"date": "2017-05-11", "close": 2.7, "volume": 70908.0}, {"date": "2017-05-12", "close": 2.65, "volume": 82465.0}, {"date": "2017-05-15", "close": 2.65, "volume": 52267.0}, {"date": "2017-05-16", "close": 2.13, "volume": 627501.0}, {"date": "2017-05-17", "close": 2.13, "volume": 153250.0}, {"date": "2017-05-18", "close": 2.09, "volume": 181309.0}, {"date": "2017-05-19", "close": 2.15, "volume": 79996.0}, {"date": "2017-05-22", "close": 2.07, "volume": 82122.0}, {"date": "2017-05-23", "close": 2.05, "volume": 68961.0}, {"date": "2017-05-24", "close": 2.01, "volume": 96466.0}, {"date": "2017-05-25", "close": 1.98, "volume": 129260.0}, {"date": "2017-05-26", "close": 2.05, "volume": 76350.0}, {"date": "2017-05-30", "close": 2.03, "volume": 29381.0}, {"date": "2017-05-31", "close": 2.07, "volume": 29544.0}, {"date": "2017-06-01", "close": 2.12, "volume": 79309.0}, {"date": "2017-06-02", "close": 2.18, "volume": 100878.0}, {"date": "2017-06-05", "close": 2.19, "volume": 28420.0}, {"date": "2017-06-06", "close": 2.18, "volume": 43307.0}, {"date": "2017-06-07", "close": 2.22, "volume": 69181.0}, {"date": "2017-06-08", "close": 2.34, "volume": 92405.0}, {"date": "2017-06-09", "close": 2.36, "volume": 197477.0}, {"date": "2017-06-12", "close": 2.52, "volume": 103526.0}, {"date": "2017-06-13", "close": 2.56, "volume": 167667.0}, {"date": "2017-06-14", "close": 2.63, "volume": 144909.0}, {"date": "2017-06-15", "close": 2.54, "volume": 62382.0}, {"date": "2017-06-16", "close": 2.37, "volume": 57532.0}, {"date": "2017-06-19", "close": 2.41, "volume": 19679.0}, {"date": "2017-06-20", "close": 2.45, "volume": 42824.0}, {"date": "2017-06-21", "close": 2.38, "volume": 27286.0}, {"date": "2017-06-22", "close": 2.38, "volume": 40670.0}, {"date": "2017-06-23", "close": 2.44, "volume": 23149.0}, {"date": "2017-06-26", "close": 2.4, "volume": 44871.0}, {"date": "2017-06-27", "close": 2.44, "volume": 41674.0}, {"date": "2017-06-28", "close": 2.41, "volume": 26497.0}, {"date": "2017-06-29", "close": 2.39, "volume": 15585.0}, {"date": "2017-06-30", "close": 2.47, "volume": 72408.0}, {"date": "2017-07-03", "close": 2.48, "volume": 34967.0}, {"date": "2017-07-05", "close": 2.51, "volume": 82149.0}, {"date": "2017-07-06", "close": 2.49, "volume": 27403.0}, {"date": "2017-07-07", "close": 2.53, "volume": 54222.0}, {"date": "2017-07-10", "close": 2.52, "volume": 6912.0}, {"date": "2017-07-11", "close": 2.45, "volume": 21242.0}, {"date": "2017-07-12", "close": 2.49, "volume": 29166.0}, {"date": "2017-07-13", "close": 2.43, "volume": 37890.0}, {"date": "2017-07-14", "close": 2.5, "volume": 66974.0}, {"date": "2017-07-17", "close": 2.48, "volume": 53536.0}, {"date": "2017-07-18", "close": 2.5, "volume": 42963.0}, {"date": "2017-07-19", "close": 2.43, "volume": 60184.0}, {"date": "2017-07-20", "close": 2.45, "volume": 33218.0}, {"date": "2017-07-21", "close": 2.45, "volume": 53029.0}, {"date": "2017-07-24", "close": 2.42, "volume": 10563.0}, {"date": "2017-07-25", "close": 2.43, "volume": 22716.0}, {"date": "2017-07-26", "close": 2.45, "volume": 20023.0}, {"date": "2017-07-27", "close": 2.52, "volume": 41274.0}, {"date": "2017-07-28", "close": 2.52, "volume": 52855.0}, {"date": "2017-07-31", "close": 2.53, "volume": 22463.0}, {"date": "2017-08-01", "close": 2.54, "volume": 67428.0}, {"date": "2017-08-02", "close": 2.51, "volume": 54503.0}, {"date": "2017-08-03", "close": 2.61, "volume": 206130.0}, {"date": "2017-08-04", "close": 2.58, "volume": 13450.0}, {"date": "2017-08-07", "close": 2.49, "volume": 7429.0}, {"date": "2017-08-08", "close": 2.41, "volume": 34803.0}, {"date": "2017-08-09", "close": 2.4, "volume": 32625.0}, {"date": "2017-08-10", "close": 2.25, "volume": 78666.0}, {"date": "2017-08-11", "close": 2.26, "volume": 13458.0}, {"date": "2017-08-14", "close": 2.45, "volume": 30270.0}, {"date": "2017-08-15", "close": 2.4, "volume": 654030.0}, {"date": "2017-08-16", "close": 2.39, "volume": 17045.0}, {"date": "2017-08-17", "close": 2.54, "volume": 38037.0}, {"date": "2017-08-18", "close": 2.41, "volume": 41683.0}, {"date": "2017-08-21", "close": 2.2156, "volume": 47443.0}, {"date": "2017-08-22", "close": 2.24, "volume": 18618.0}, {"date": "2017-08-23", "close": 2.28, "volume": 31546.0}, {"date": "2017-08-24", "close": 2.31, "volume": 6055.0}, {"date": "2017-08-25", "close": 2.28, "volume": 14691.0}, {"date": "2017-08-28", "close": 2.34, "volume": 21409.0}, {"date": "2017-08-29", "close": 2.54, "volume": 93423.0}, {"date": "2017-08-30", "close": 2.42, "volume": 797203.0}, {"date": "2017-08-31", "close": 2.38, "volume": 89438.0}, {"date": "2017-09-01", "close": 2.35, "volume": 26055.0}, {"date": "2017-09-05", "close": 2.27, "volume": 58049.0}, {"date": "2017-09-06", "close": 2.33, "volume": 90347.0}, {"date": "2017-09-07", "close": 2.37, "volume": 141440.0}, {"date": "2017-09-08", "close": 2.54, "volume": 192350.0}, {"date": "2017-09-11", "close": 2.46, "volume": 2114658.0}, {"date": "2017-09-12", "close": 2.65, "volume": 697011.0}, {"date": "2017-09-13", "close": 2.76, "volume": 280305.0}, {"date": "2017-09-14", "close": 2.85, "volume": 229976.0}, {"date": "2017-09-15", "close": 3.15, "volume": 257813.0}, {"date": "2017-09-18", "close": 3.15, "volume": 153450.0}, {"date": "2017-09-19", "close": 3.13, "volume": 99854.0}, {"date": "2017-09-20", "close": 3.08, "volume": 81166.0}, {"date": "2017-09-21", "close": 3.11, "volume": 104733.0}, {"date": "2017-09-22", "close": 3.22, "volume": 70852.0}, {"date": "2017-09-25", "close": 3.12, "volume": 92578.0}, {"date": "2017-09-26", "close": 3.18, "volume": 51713.0}, {"date": "2017-09-27", "close": 3.38, "volume": 208972.0}, {"date": "2017-09-28", "close": 3.34, "volume": 161200.0}, {"date": "2017-09-29", "close": 3.38, "volume": 110488.0}, {"date": "2017-10-02", "close": 3.59, "volume": 1351693.0}, {"date": "2017-10-03", "close": 3.41, "volume": 116735.0}, {"date": "2017-10-04", "close": 3.28, "volume": 177951.0}, {"date": "2017-10-05", "close": 3.3, "volume": 34822.0}, {"date": "2017-10-06", "close": 3.41, "volume": 38143.0}, {"date": "2017-10-09", "close": 3.2824, "volume": 50608.0}, {"date": "2017-10-10", "close": 3.3, "volume": 25117.0}, {"date": "2017-10-11", "close": 3.34, "volume": 42590.0}, {"date": "2017-10-12", "close": 3.33, "volume": 94517.0}, {"date": "2017-10-13", "close": 3.31, "volume": 55204.0}, {"date": "2017-10-16", "close": 3.46, "volume": 713715.0}, {"date": "2017-10-17", "close": 3.43, "volume": 97348.0}, {"date": "2017-10-18", "close": 3.62, "volume": 213251.0}, {"date": "2017-10-19", "close": 3.95, "volume": 318021.0}, {"date": "2017-10-20", "close": 3.99, "volume": 350291.0}, {"date": "2017-10-23", "close": 3.97, "volume": 236624.0}, {"date": "2017-10-24", "close": 4.02, "volume": 159292.0}, {"date": "2017-10-25", "close": 3.99, "volume": 155791.0}, {"date": "2017-10-26", "close": 3.97, "volume": 63181.0}, {"date": "2017-10-27", "close": 4.05, "volume": 219630.0}, {"date": "2017-10-30", "close": 3.88, "volume": 89305.0}, {"date": "2017-10-31", "close": 3.9, "volume": 73832.0}, {"date": "2017-11-01", "close": 3.96, "volume": 109646.0}, {"date": "2017-11-02", "close": 3.97, "volume": 104174.0}, {"date": "2017-11-03", "close": 3.31, "volume": 530871.0}, {"date": "2017-11-06", "close": 3.21, "volume": 53391.0}, {"date": "2017-11-07", "close": 3.04, "volume": 63183.0}, {"date": "2017-11-08", "close": 2.98, "volume": 140828.0}, {"date": "2017-11-09", "close": 2.95, "volume": 265088.0}, {"date": "2017-11-10", "close": 2.84, "volume": 83281.0}, {"date": "2017-11-13", "close": 2.79, "volume": 61755.0}, {"date": "2017-11-14", "close": 2.64, "volume": 116357.0}, {"date": "2017-11-15", "close": 2.66, "volume": 76486.0}, {"date": "2017-11-16", "close": 2.76, "volume": 46147.0}, {"date": "2017-11-17", "close": 2.71, "volume": 60829.0}, {"date": "2017-11-20", "close": 2.7, "volume": 123100.0}, {"date": "2017-11-21", "close": 2.61, "volume": 100682.0}, {"date": "2017-11-22", "close": 2.58, "volume": 82255.0}, {"date": "2017-11-24", "close": 2.6, "volume": 62579.0}, {"date": "2017-11-27", "close": 2.63, "volume": 123433.0}, {"date": "2017-11-28", "close": 2.67, "volume": 65279.0}, {"date": "2017-11-29", "close": 2.81, "volume": 27600.0}, {"date": "2017-11-30", "close": 2.93, "volume": 129413.0}, {"date": "2017-12-01", "close": 3.02, "volume": 229757.0}, {"date": "2017-12-04", "close": 2.96, "volume": 64249.0}, {"date": "2017-12-05", "close": 2.92, "volume": 29368.0}, {"date": "2017-12-06", "close": 2.87, "volume": 84356.0}, {"date": "2017-12-07", "close": 2.85, "volume": 74943.0}, {"date": "2017-12-08", "close": 2.8, "volume": 24669.0}, {"date": "2017-12-11", "close": 2.62, "volume": 119914.0}, {"date": "2017-12-12", "close": 2.7, "volume": 237306.0}, {"date": "2017-12-13", "close": 2.83, "volume": 40689.0}, {"date": "2017-12-14", "close": 2.97, "volume": 60254.0}, {"date": "2017-12-15", "close": 2.99, "volume": 69500.0}, {"date": "2017-12-18", "close": 2.74, "volume": 382690.0}, {"date": "2017-12-19", "close": 2.68, "volume": 110098.0}, {"date": "2017-12-20", "close": 2.71, "volume": 29004.0}, {"date": "2017-12-21", "close": 2.63, "volume": 147113.0}, {"date": "2017-12-22", "close": 2.74, "volume": 84001.0}, {"date": "2017-12-26", "close": 2.66, "volume": 52179.0}, {"date": "2017-12-27", "close": 2.6, "volume": 46282.0}, {"date": "2017-12-28", "close": 2.62, "volume": 84274.0}, {"date": "2017-12-29", "close": 2.6, "volume": 176026.0}, {"date": "2018-01-02", "close": 2.58, "volume": 144304.0}, {"date": "2018-01-03", "close": 2.54, "volume": 37742.0}, {"date": "2018-01-04", "close": 2.59, "volume": 64812.0}, {"date": "2018-01-05", "close": 2.58, "volume": 129823.0}, {"date": "2018-01-08", "close": 2.53, "volume": 26842.0}, {"date": "2018-01-09", "close": 2.51, "volume": 59430.0}, {"date": "2018-01-10", "close": 2.43, "volume": 125328.0}, {"date": "2018-01-11", "close": 2.46, "volume": 42086.0}, {"date": "2018-01-12", "close": 2.44, "volume": 25006.0}, {"date": "2018-01-16", "close": 2.38, "volume": 159618.0}, {"date": "2018-01-17", "close": 2.385, "volume": 28214.0}, {"date": "2018-01-18", "close": 2.37, "volume": 89713.0}, {"date": "2018-01-19", "close": 2.31, "volume": 72411.0}, {"date": "2018-01-22", "close": 2.3, "volume": 60978.0}, {"date": "2018-01-23", "close": 2.3, "volume": 30470.0}, {"date": "2018-01-24", "close": 2.43, "volume": 154460.0}, {"date": "2018-01-25", "close": 2.52, "volume": 95684.0}, {"date": "2018-01-26", "close": 2.49, "volume": 34836.0}, {"date": "2018-01-29", "close": 2.44, "volume": 18730.0}, {"date": "2018-01-30", "close": 2.42, "volume": 70351.0}, {"date": "2018-01-31", "close": 2.38, "volume": 49238.0}, {"date": "2018-02-01", "close": 2.45, "volume": 75608.0}, {"date": "2018-02-02", "close": 2.42, "volume": 31422.0}, {"date": "2018-02-05", "close": 2.41, "volume": 31104.0}, {"date": "2018-02-06", "close": 2.48, "volume": 20042.0}, {"date": "2018-02-07", "close": 2.45, "volume": 59408.0}, {"date": "2018-02-08", "close": 2.4, "volume": 65700.0}, {"date": "2018-02-09", "close": 2.47, "volume": 36635.0}, {"date": "2018-02-12", "close": 2.47, "volume": 114988.0}, {"date": "2018-02-13", "close": 2.42, "volume": 75482.0}, {"date": "2018-02-14", "close": 2.43, "volume": 37030.0}, {"date": "2018-02-15", "close": 2.4, "volume": 31160.0}, {"date": "2018-02-16", "close": 2.5, "volume": 45185.0}, {"date": "2018-02-20", "close": 2.48, "volume": 23524.0}, {"date": "2018-02-21", "close": 2.54, "volume": 57767.0}, {"date": "2018-02-22", "close": 2.55, "volume": 31761.0}, {"date": "2018-02-23", "close": 2.52, "volume": 73144.0}, {"date": "2018-02-26", "close": 2.55, "volume": 27039.0}, {"date": "2018-02-27", "close": 2.45, "volume": 47380.0}, {"date": "2018-02-28", "close": 2.47, "volume": 14119.0}, {"date": "2018-03-01", "close": 2.51, "volume": 36719.0}, {"date": "2018-03-02", "close": 2.55, "volume": 63304.0}, {"date": "2018-03-05", "close": 2.52, "volume": 19809.0}, {"date": "2018-03-06", "close": 2.49, "volume": 22117.0}, {"date": "2018-03-07", "close": 2.44, "volume": 48446.0}, {"date": "2018-03-08", "close": 2.4, "volume": 76482.0}, {"date": "2018-03-09", "close": 2.37, "volume": 23847.0}, {"date": "2018-03-12", "close": 2.32, "volume": 97777.0}, {"date": "2018-03-13", "close": 2.81, "volume": 552233.0}, {"date": "2018-03-14", "close": 3.08, "volume": 357572.0}, {"date": "2018-03-15", "close": 3.15, "volume": 187552.0}, {"date": "2018-03-16", "close": 3.2, "volume": 114402.0}, {"date": "2018-03-19", "close": 3.17, "volume": 67877.0}, {"date": "2018-03-20", "close": 3.03, "volume": 54230.0}, {"date": "2018-03-21", "close": 2.95, "volume": 77627.0}, {"date": "2018-03-22", "close": 2.99, "volume": 59910.0}, {"date": "2018-03-23", "close": 2.99, "volume": 35088.0}, {"date": "2018-03-26", "close": 2.99, "volume": 37942.0}, {"date": "2018-03-27", "close": 2.92, "volume": 636474.0}, {"date": "2018-03-28", "close": 2.88, "volume": 134552.0}, {"date": "2018-03-29", "close": 2.97, "volume": 68075.0}, {"date": "2018-04-02", "close": 2.93, "volume": 61092.0}, {"date": "2018-04-03", "close": 2.9, "volume": 39814.0}, {"date": "2018-04-04", "close": 2.89, "volume": 37004.0}, {"date": "2018-04-05", "close": 2.97, "volume": 37166.0}, {"date": "2018-04-06", "close": 2.92, "volume": 32107.0}, {"date": "2018-04-09", "close": 2.88, "volume": 31746.0}, {"date": "2018-04-10", "close": 3.0, "volume": 50858.0}, {"date": "2018-04-11", "close": 3.03, "volume": 50533.0}, {"date": "2018-04-12", "close": 3.08, "volume": 105916.0}, {"date": "2018-04-13", "close": 3.18, "volume": 44015.0}, {"date": "2018-04-16", "close": 3.45, "volume": 363362.0}, {"date": "2018-04-17", "close": 3.54, "volume": 152145.0}, {"date": "2018-04-18", "close": 3.47, "volume": 69449.0}, {"date": "2018-04-19", "close": 3.35, "volume": 87608.0}, {"date": "2018-04-20", "close": 3.64, "volume": 162180.0}, {"date": "2018-04-23", "close": 3.48, "volume": 65296.0}, {"date": "2018-04-24", "close": 3.48, "volume": 32239.0}, {"date": "2018-04-25", "close": 3.48, "volume": 23845.0}, {"date": "2018-04-26", "close": 3.5, "volume": 19878.0}, {"date": "2018-04-27", "close": 3.5, "volume": 45021.0}, {"date": "2018-04-30", "close": 3.49, "volume": 103985.0}, {"date": "2018-05-01", "close": 3.52, "volume": 29872.0}, {"date": "2018-05-02", "close": 3.61, "volume": 51726.0}, {"date": "2018-05-03", "close": 3.55, "volume": 32601.0}, {"date": "2018-05-04", "close": 3.6, "volume": 37450.0}, {"date": "2018-05-07", "close": 3.81, "volume": 339030.0}, {"date": "2018-05-08", "close": 3.76, "volume": 311234.0}, {"date": "2018-05-09", "close": 3.76, "volume": 37627.0}, {"date": "2018-05-10", "close": 3.75, "volume": 23340.0}, {"date": "2018-05-11", "close": 3.72, "volume": 54337.0}, {"date": "2018-05-14", "close": 3.65, "volume": 79637.0}, {"date": "2018-05-15", "close": 3.94, "volume": 213918.0}, {"date": "2018-05-16", "close": 4.02, "volume": 197644.0}, {"date": "2018-05-17", "close": 4.08, "volume": 275042.0}, {"date": "2018-05-18", "close": 4.2, "volume": 94156.0}, {"date": "2018-05-21", "close": 4.18, "volume": 59745.0}, {"date": "2018-05-22", "close": 3.76, "volume": 91047.0}, {"date": "2018-05-23", "close": 3.76, "volume": 95585.0}, {"date": "2018-05-24", "close": 3.76, "volume": 40259.0}, {"date": "2018-05-25", "close": 3.78, "volume": 26559.0}, {"date": "2018-05-29", "close": 3.91, "volume": 31333.0}, {"date": "2018-05-30", "close": 3.92, "volume": 55087.0}, {"date": "2018-05-31", "close": 3.92, "volume": 16556.0}, {"date": "2018-06-01", "close": 4.19, "volume": 129710.0}, {"date": "2018-06-04", "close": 4.04, "volume": 34672.0}, {"date": "2018-06-05", "close": 4.19, "volume": 57185.0}, {"date": "2018-06-06", "close": 3.99, "volume": 54392.0}, {"date": "2018-06-07", "close": 3.83, "volume": 65403.0}, {"date": "2018-06-08", "close": 3.81, "volume": 56158.0}, {"date": "2018-06-11", "close": 3.96, "volume": 75953.0}, {"date": "2018-06-12", "close": 3.78, "volume": 33135.0}, {"date": "2018-06-13", "close": 3.71, "volume": 69432.0}, {"date": "2018-06-14", "close": 3.81, "volume": 66541.0}, {"date": "2018-06-15", "close": 3.8, "volume": 40464.0}, {"date": "2018-06-18", "close": 3.77, "volume": 17004.0}, {"date": "2018-06-19", "close": 3.7, "volume": 21666.0}, {"date": "2018-06-20", "close": 3.93, "volume": 87593.0}, {"date": "2018-06-21", "close": 4.02, "volume": 115991.0}, {"date": "2018-06-22", "close": 4.11, "volume": 53615.0}, {"date": "2018-06-25", "close": 3.99, "volume": 22304.0}, {"date": "2018-06-26", "close": 4.36, "volume": 470203.0}, {"date": "2018-06-27", "close": 4.4, "volume": 128190.0}, {"date": "2018-06-28", "close": 4.26, "volume": 72547.0}, {"date": "2018-06-29", "close": 4.35, "volume": 57796.0}, {"date": "2018-07-02", "close": 4.58, "volume": 148922.0}, {"date": "2018-07-03", "close": 4.8, "volume": 168615.0}, {"date": "2018-07-05", "close": 4.89, "volume": 141690.0}, {"date": "2018-07-06", "close": 4.99, "volume": 326465.0}, {"date": "2018-07-09", "close": 5.25, "volume": 786817.0}, {"date": "2018-07-10", "close": 5.0, "volume": 536757.0}, {"date": "2018-07-11", "close": 5.18, "volume": 207177.0}, {"date": "2018-07-12", "close": 5.17, "volume": 62613.0}, {"date": "2018-07-13", "close": 5.15, "volume": 86435.0}, {"date": "2018-07-16", "close": 5.15, "volume": 76131.0}, {"date": "2018-07-17", "close": 5.1, "volume": 127687.0}, {"date": "2018-07-18", "close": 5.11, "volume": 95599.0}, {"date": "2018-07-19", "close": 5.19, "volume": 112821.0}, {"date": "2018-07-20", "close": 5.23, "volume": 51575.0}, {"date": "2018-07-23", "close": 5.33, "volume": 177384.0}, {"date": "2018-07-24", "close": 5.16, "volume": 86795.0}, {"date": "2018-07-25", "close": 5.19, "volume": 45640.0}, {"date": "2018-07-26", "close": 5.34, "volume": 92737.0}, {"date": "2018-07-27", "close": 4.88, "volume": 218734.0}, {"date": "2018-07-30", "close": 4.9, "volume": 68564.0}, {"date": "2018-07-31", "close": 4.83, "volume": 49606.0}, {"date": "2018-08-01", "close": 4.97, "volume": 128460.0}, {"date": "2018-08-02", "close": 4.98, "volume": 143378.0}, {"date": "2018-08-03", "close": 4.94, "volume": 199881.0}, {"date": "2018-08-06", "close": 4.98, "volume": 111315.0}, {"date": "2018-08-07", "close": 4.93, "volume": 223646.0}, {"date": "2018-08-08", "close": 4.71, "volume": 204536.0}, {"date": "2018-08-09", "close": 4.82, "volume": 90246.0}, {"date": "2018-08-10", "close": 4.83, "volume": 155823.0}, {"date": "2018-08-13", "close": 4.75, "volume": 145987.0}, {"date": "2018-08-14", "close": 4.69, "volume": 179252.0}, {"date": "2018-08-15", "close": 4.65, "volume": 191102.0}, {"date": "2018-08-16", "close": 4.63, "volume": 243378.0}, {"date": "2018-08-17", "close": 4.86, "volume": 107768.0}, {"date": "2018-08-20", "close": 4.82, "volume": 145015.0}, {"date": "2018-08-21", "close": 4.87, "volume": 132978.0}, {"date": "2018-08-22", "close": 4.91, "volume": 18159.0}, {"date": "2018-08-23", "close": 4.98, "volume": 124283.0}, {"date": "2018-08-24", "close": 4.94, "volume": 111640.0}, {"date": "2018-08-27", "close": 4.93, "volume": 47761.0}, {"date": "2018-08-28", "close": 4.93, "volume": 52938.0}, {"date": "2018-08-29", "close": 4.96, "volume": 21931.0}, {"date": "2018-08-30", "close": 5.3, "volume": 235285.0}, {"date": "2018-08-31", "close": 5.34, "volume": 79776.0}, {"date": "2018-09-04", "close": 6.19, "volume": 1168615.0}, {"date": "2018-09-05", "close": 6.14, "volume": 317727.0}, {"date": "2018-09-06", "close": 5.96, "volume": 453751.0}, {"date": "2018-09-07", "close": 6.26, "volume": 136689.0}, {"date": "2018-09-10", "close": 6.9, "volume": 468234.0}, {"date": "2018-09-11", "close": 6.7, "volume": 375908.0}, {"date": "2018-09-12", "close": 6.68, "volume": 150292.0}, {"date": "2018-09-13", "close": 6.48, "volume": 197421.0}, {"date": "2018-09-14", "close": 7.24, "volume": 598191.0}, {"date": "2018-09-17", "close": 7.27, "volume": 292856.0}, {"date": "2018-09-18", "close": 7.45, "volume": 350097.0}, {"date": "2018-09-19", "close": 7.26, "volume": 327623.0}, {"date": "2018-09-20", "close": 7.21, "volume": 85913.0}, {"date": "2018-09-21", "close": 7.31, "volume": 470216.0}, {"date": "2018-09-24", "close": 7.34, "volume": 115374.0}, {"date": "2018-09-25", "close": 7.24, "volume": 118086.0}, {"date": "2018-09-26", "close": 7.06, "volume": 71174.0}, {"date": "2018-09-27", "close": 7.2, "volume": 146276.0}, {"date": "2018-09-28", "close": 7.1, "volume": 149572.0}, {"date": "2018-10-01", "close": 6.97, "volume": 274014.0}, {"date": "2018-10-02", "close": 6.83, "volume": 158909.0}, {"date": "2018-10-03", "close": 6.81, "volume": 155871.0}, {"date": "2018-10-04", "close": 6.7, "volume": 121040.0}, {"date": "2018-10-05", "close": 6.43, "volume": 119405.0}, {"date": "2018-10-08", "close": 6.06, "volume": 267695.0}, {"date": "2018-10-09", "close": 5.97, "volume": 89160.0}, {"date": "2018-10-10", "close": 5.76, "volume": 168318.0}, {"date": "2018-10-11", "close": 5.58, "volume": 165554.0}, {"date": "2018-10-12", "close": 5.81, "volume": 72338.0}, {"date": "2018-10-15", "close": 5.59, "volume": 255833.0}, {"date": "2018-10-16", "close": 5.79, "volume": 295982.0}, {"date": "2018-10-17", "close": 5.56, "volume": 58573.0}, {"date": "2018-10-18", "close": 5.4, "volume": 71304.0}, {"date": "2018-10-19", "close": 5.21, "volume": 138579.0}, {"date": "2018-10-22", "close": 5.05, "volume": 44230.0}, {"date": "2018-10-23", "close": 5.23, "volume": 108374.0}, {"date": "2018-10-24", "close": 5.06, "volume": 56354.0}, {"date": "2018-10-25", "close": 5.11, "volume": 54497.0}, {"date": "2018-10-26", "close": 5.01, "volume": 55332.0}, {"date": "2018-10-29", "close": 4.92, "volume": 75627.0}, {"date": "2018-10-30", "close": 4.99, "volume": 63162.0}, {"date": "2018-10-31", "close": 5.27, "volume": 90965.0}, {"date": "2018-11-01", "close": 5.55, "volume": 220040.0}, {"date": "2018-11-02", "close": 5.66, "volume": 315688.0}, {"date": "2018-11-05", "close": 5.71, "volume": 295627.0}, {"date": "2018-11-06", "close": 5.89, "volume": 156674.0}, {"date": "2018-11-07", "close": 6.42, "volume": 325736.0}, {"date": "2018-11-08", "close": 6.84, "volume": 212270.0}, {"date": "2018-11-09", "close": 6.65, "volume": 104276.0}, {"date": "2018-11-12", "close": 6.15, "volume": 177479.0}, {"date": "2018-11-13", "close": 6.05, "volume": 92983.0}, {"date": "2018-11-14", "close": 5.69, "volume": 184947.0}, {"date": "2018-11-15", "close": 5.9, "volume": 93722.0}, {"date": "2018-11-16", "close": 5.97, "volume": 121188.0}, {"date": "2018-11-19", "close": 5.8, "volume": 56731.0}, {"date": "2018-11-20", "close": 5.86, "volume": 91099.0}, {"date": "2018-11-21", "close": 5.96, "volume": 94927.0}, {"date": "2018-11-23", "close": 6.22, "volume": 45311.0}, {"date": "2018-11-26", "close": 6.25, "volume": 95139.0}, {"date": "2018-11-27", "close": 6.13, "volume": 36434.0}, {"date": "2018-11-28", "close": 6.37, "volume": 99745.0}, {"date": "2018-11-29", "close": 6.95, "volume": 359902.0}, {"date": "2018-11-30", "close": 7.07, "volume": 318808.0}, {"date": "2018-12-03", "close": 7.27, "volume": 228885.0}, {"date": "2018-12-04", "close": 6.79, "volume": 129552.0}, {"date": "2018-12-06", "close": 7.5, "volume": 425709.0}, {"date": "2018-12-07", "close": 7.07, "volume": 198518.0}, {"date": "2018-12-10", "close": 7.24, "volume": 61518.0}, {"date": "2018-12-11", "close": 7.24, "volume": 195051.0}, {"date": "2018-12-12", "close": 7.1, "volume": 290306.0}, {"date": "2018-12-13", "close": 6.97, "volume": 273765.0}, {"date": "2018-12-14", "close": 6.71, "volume": 107537.0}, {"date": "2018-12-17", "close": 5.97, "volume": 231108.0}, {"date": "2018-12-18", "close": 5.55, "volume": 221108.0}, {"date": "2018-12-19", "close": 5.41, "volume": 335380.0}, {"date": "2018-12-20", "close": 4.99, "volume": 470557.0}, {"date": "2018-12-21", "close": 5.15, "volume": 627698.0}, {"date": "2018-12-24", "close": 5.39, "volume": 45093.0}, {"date": "2018-12-26", "close": 6.07, "volume": 198702.0}, {"date": "2018-12-27", "close": 6.09, "volume": 92741.0}, {"date": "2018-12-28", "close": 6.41, "volume": 124828.0}, {"date": "2018-12-31", "close": 6.48, "volume": 129549.0}, {"date": "2019-01-02", "close": 6.69, "volume": 104943.0}, {"date": "2019-01-03", "close": 6.5, "volume": 130359.0}, {"date": "2019-01-04", "close": 6.62, "volume": 108746.0}, {"date": "2019-01-07", "close": 7.49, "volume": 401852.0}, {"date": "2019-01-08", "close": 7.74, "volume": 299434.0}, {"date": "2019-01-09", "close": 7.91, "volume": 205104.0}, {"date": "2019-01-10", "close": 8.16, "volume": 350677.0}, {"date": "2019-01-11", "close": 8.24, "volume": 181166.0}, {"date": "2019-01-14", "close": 8.25, "volume": 161065.0}, {"date": "2019-01-15", "close": 8.67, "volume": 406018.0}, {"date": "2019-01-16", "close": 8.64, "volume": 95866.0}, {"date": "2019-01-17", "close": 8.46, "volume": 127540.0}, {"date": "2019-01-18", "close": 8.38, "volume": 328866.0}, {"date": "2019-01-22", "close": 8.42, "volume": 129247.0}, {"date": "2019-01-23", "close": 8.32, "volume": 75977.0}, {"date": "2019-01-24", "close": 8.46, "volume": 79655.0}, {"date": "2019-01-25", "close": 8.75, "volume": 159850.0}, {"date": "2019-01-28", "close": 8.74, "volume": 172328.0}, {"date": "2019-01-29", "close": 8.72, "volume": 96616.0}, {"date": "2019-01-30", "close": 8.65, "volume": 79344.0}, {"date": "2019-01-31", "close": 8.67, "volume": 126176.0}, {"date": "2019-02-01", "close": 8.72, "volume": 138476.0}, {"date": "2019-02-04", "close": 8.69, "volume": 73128.0}, {"date": "2019-02-05", "close": 8.35, "volume": 199301.0}, {"date": "2019-02-06", "close": 8.17, "volume": 130842.0}, {"date": "2019-02-07", "close": 8.12, "volume": 157903.0}, {"date": "2019-02-08", "close": 8.17, "volume": 95525.0}, {"date": "2019-02-11", "close": 8.29, "volume": 107509.0}, {"date": "2019-02-12", "close": 8.45, "volume": 107997.0}, {"date": "2019-02-13", "close": 8.32, "volume": 96276.0}, {"date": "2019-02-14", "close": 8.53, "volume": 95692.0}, {"date": "2019-02-15", "close": 8.41, "volume": 135297.0}, {"date": "2019-02-19", "close": 8.47, "volume": 91897.0}, {"date": "2019-02-20", "close": 8.5, "volume": 100166.0}, {"date": "2019-02-21", "close": 6.4, "volume": 3483664.0}, {"date": "2019-02-22", "close": 6.7, "volume": 753456.0}, {"date": "2019-02-25", "close": 6.54, "volume": 384453.0}, {"date": "2019-02-26", "close": 6.67, "volume": 132741.0}, {"date": "2019-02-27", "close": 6.91, "volume": 149896.0}, {"date": "2019-02-28", "close": 7.02, "volume": 173815.0}, {"date": "2019-03-01", "close": 7.28, "volume": 156911.0}, {"date": "2019-03-04", "close": 7.15, "volume": 232671.0}, {"date": "2019-03-05", "close": 7.15, "volume": 212882.0}, {"date": "2019-03-06", "close": 6.8, "volume": 108072.0}, {"date": "2019-03-07", "close": 7.29, "volume": 277071.0}, {"date": "2019-03-08", "close": 7.0, "volume": 155466.0}, {"date": "2019-03-11", "close": 7.2, "volume": 79374.0}, {"date": "2019-03-12", "close": 7.01, "volume": 130711.0}, {"date": "2019-03-13", "close": 7.4, "volume": 268134.0}, {"date": "2019-03-14", "close": 7.05, "volume": 440918.0}, {"date": "2019-03-15", "close": 7.92, "volume": 1045865.0}, {"date": "2019-03-18", "close": 7.69, "volume": 620619.0}, {"date": "2019-03-19", "close": 7.81, "volume": 272942.0}, {"date": "2019-03-20", "close": 7.82, "volume": 108965.0}, {"date": "2019-03-21", "close": 7.77, "volume": 160617.0}, {"date": "2019-03-22", "close": 7.63, "volume": 155421.0}, {"date": "2019-03-25", "close": 7.96, "volume": 181663.0}, {"date": "2019-03-26", "close": 6.88, "volume": 417164.0}, {"date": "2019-03-27", "close": 6.54, "volume": 432316.0}, {"date": "2019-03-28", "close": 6.35, "volume": 151476.0}, {"date": "2019-03-29", "close": 6.31, "volume": 439092.0}, {"date": "2019-04-01", "close": 6.95, "volume": 480009.0}, {"date": "2019-04-02", "close": 4.46, "volume": 4881217.0}, {"date": "2019-04-03", "close": 4.34, "volume": 880242.0}, {"date": "2019-04-04", "close": 4.01, "volume": 572402.0}, {"date": "2019-04-05", "close": 3.99, "volume": 309782.0}, {"date": "2019-04-08", "close": 3.95, "volume": 206365.0}, {"date": "2019-04-09", "close": 3.89, "volume": 444195.0}, {"date": "2019-04-10", "close": 4.01, "volume": 962602.0}, {"date": "2019-04-11", "close": 3.97, "volume": 428726.0}, {"date": "2019-04-12", "close": 3.82, "volume": 344762.0}, {"date": "2019-04-15", "close": 3.76, "volume": 307024.0}, {"date": "2019-04-16", "close": 3.64, "volume": 296556.0}, {"date": "2019-04-17", "close": 3.67, "volume": 163153.0}, {"date": "2019-04-18", "close": 3.85, "volume": 516053.0}, {"date": "2019-04-22", "close": 3.88, "volume": 275866.0}, {"date": "2019-04-23", "close": 4.12, "volume": 322210.0}, {"date": "2019-04-24", "close": 4.37, "volume": 362762.0}, {"date": "2019-04-25", "close": 4.73, "volume": 542958.0}, {"date": "2019-04-26", "close": 4.87, "volume": 515483.0}, {"date": "2019-04-29", "close": 5.07, "volume": 284507.0}, {"date": "2019-04-30", "close": 4.99, "volume": 231740.0}, {"date": "2019-05-01", "close": 5.52, "volume": 245659.0}, {"date": "2019-05-02", "close": 5.4, "volume": 135943.0}, {"date": "2019-05-03", "close": 5.34, "volume": 80790.0}, {"date": "2019-05-06", "close": 5.77, "volume": 217582.0}, {"date": "2019-05-07", "close": 5.62, "volume": 131266.0}, {"date": "2019-05-08", "close": 5.72, "volume": 174095.0}, {"date": "2019-05-09", "close": 6.18, "volume": 247260.0}, {"date": "2019-05-10", "close": 5.745, "volume": 224671.0}, {"date": "2019-05-13", "close": 5.75, "volume": 125976.0}, {"date": "2019-05-14", "close": 5.75, "volume": 131339.0}, {"date": "2019-05-15", "close": 5.79, "volume": 109533.0}, {"date": "2019-05-16", "close": 6.03, "volume": 157606.0}, {"date": "2019-05-17", "close": 5.98, "volume": 134121.0}, {"date": "2019-05-20", "close": 6.04, "volume": 82443.0}, {"date": "2019-05-21", "close": 5.89, "volume": 137157.0}, {"date": "2019-05-22", "close": 5.91, "volume": 63266.0}, {"date": "2019-05-23", "close": 5.57, "volume": 65605.0}, {"date": "2019-05-24", "close": 5.83, "volume": 135392.0}, {"date": "2019-05-28", "close": 6.01, "volume": 150409.0}, {"date": "2019-05-29", "close": 6.18, "volume": 154640.0}, {"date": "2019-05-30", "close": 6.37, "volume": 93632.0}, {"date": "2019-05-31", "close": 6.03, "volume": 98602.0}, {"date": "2019-06-03", "close": 5.98, "volume": 137060.0}, {"date": "2019-06-04", "close": 6.1, "volume": 133869.0}, {"date": "2019-06-05", "close": 6.09, "volume": 126139.0}, {"date": "2019-06-06", "close": 5.79, "volume": 95387.0}, {"date": "2019-06-07", "close": 5.79, "volume": 85700.0}, {"date": "2019-06-10", "close": 5.79, "volume": 138346.0}, {"date": "2019-06-11", "close": 6.08, "volume": 125726.0}, {"date": "2019-06-12", "close": 6.19, "volume": 234179.0}, {"date": "2019-06-13", "close": 6.08, "volume": 157913.0}, {"date": "2019-06-14", "close": 6.27, "volume": 170244.0}, {"date": "2019-06-17", "close": 6.65, "volume": 207522.0}, {"date": "2019-06-18", "close": 6.79, "volume": 123770.0}, {"date": "2019-06-19", "close": 6.65, "volume": 107497.0}, {"date": "2019-06-20", "close": 6.52, "volume": 76103.0}, {"date": "2019-06-21", "close": 6.38, "volume": 95135.0}, {"date": "2019-06-24", "close": 6.23, "volume": 168972.0}, {"date": "2019-06-25", "close": 5.88, "volume": 105076.0}, {"date": "2019-06-26", "close": 5.74, "volume": 124832.0}, {"date": "2019-06-27", "close": 5.98, "volume": 130279.0}, {"date": "2019-06-28", "close": 6.72, "volume": 3604902.0}, {"date": "2019-07-01", "close": 6.95, "volume": 307000.0}, {"date": "2019-07-02", "close": 6.96, "volume": 117067.0}, {"date": "2019-07-03", "close": 7.14, "volume": 101905.0}, {"date": "2019-07-05", "close": 7.24, "volume": 128692.0}, {"date": "2019-07-08", "close": 7.13, "volume": 118956.0}, {"date": "2019-07-09", "close": 7.0, "volume": 99424.0}, {"date": "2019-07-10", "close": 7.04, "volume": 64232.0}, {"date": "2019-07-11", "close": 7.17, "volume": 146899.0}, {"date": "2019-07-12", "close": 7.0, "volume": 164643.0}, {"date": "2019-07-15", "close": 6.96, "volume": 55758.0}, {"date": "2019-07-16", "close": 6.73, "volume": 170626.0}, {"date": "2019-07-17", "close": 6.59, "volume": 96346.0}, {"date": "2019-07-18", "close": 6.32, "volume": 45490.0}, {"date": "2019-07-19", "close": 6.31, "volume": 73022.0}, {"date": "2019-07-22", "close": 6.65, "volume": 139177.0}, {"date": "2019-07-23", "close": 6.48, "volume": 89511.0}, {"date": "2019-07-24", "close": 6.8, "volume": 97285.0}, {"date": "2019-07-25", "close": 6.71, "volume": 51043.0}, {"date": "2019-07-26", "close": 6.89, "volume": 70813.0}, {"date": "2019-07-29", "close": 7.11, "volume": 85043.0}, {"date": "2019-07-30", "close": 7.37, "volume": 131957.0}, {"date": "2019-07-31", "close": 7.24, "volume": 92587.0}, {"date": "2019-08-01", "close": 7.28, "volume": 108508.0}, {"date": "2019-08-02", "close": 7.41, "volume": 82839.0}, {"date": "2019-08-05", "close": 6.68, "volume": 118910.0}, {"date": "2019-08-06", "close": 6.43, "volume": 45222.0}, {"date": "2019-08-07", "close": 6.3, "volume": 83065.0}, {"date": "2019-08-08", "close": 7.26, "volume": 455901.0}, {"date": "2019-08-09", "close": 7.32, "volume": 77473.0}, {"date": "2019-08-12", "close": 7.59, "volume": 132400.0}, {"date": "2019-08-13", "close": 7.9, "volume": 204724.0}, {"date": "2019-08-14", "close": 7.61, "volume": 113938.0}, {"date": "2019-08-15", "close": 7.3, "volume": 78140.0}, {"date": "2019-08-16", "close": 7.41, "volume": 66893.0}, {"date": "2019-08-19", "close": 7.68, "volume": 64603.0}, {"date": "2019-08-20", "close": 7.6, "volume": 34714.0}, {"date": "2019-08-21", "close": 7.82, "volume": 75815.0}, {"date": "2019-08-22", "close": 7.36, "volume": 65776.0}, {"date": "2019-08-23", "close": 6.8, "volume": 111313.0}, {"date": "2019-08-26", "close": 6.97, "volume": 41533.0}, {"date": "2019-08-27", "close": 6.79, "volume": 44504.0}, {"date": "2019-08-28", "close": 6.84, "volume": 25617.0}, {"date": "2019-08-29", "close": 7.11, "volume": 34971.0}, {"date": "2019-08-30", "close": 7.11, "volume": 23455.0}, {"date": "2019-09-03", "close": 6.88, "volume": 35142.0}, {"date": "2019-09-04", "close": 6.98, "volume": 39639.0}, {"date": "2019-09-05", "close": 7.53, "volume": 99340.0}, {"date": "2019-09-06", "close": 7.52, "volume": 48818.0}, {"date": "2019-09-09", "close": 6.81, "volume": 85358.0}, {"date": "2019-09-10", "close": 7.29, "volume": 83355.0}, {"date": "2019-09-11", "close": 7.49, "volume": 130731.0}, {"date": "2019-09-12", "close": 7.53, "volume": 108830.0}, {"date": "2019-09-13", "close": 7.55, "volume": 89702.0}, {"date": "2019-09-16", "close": 7.17, "volume": 116457.0}, {"date": "2019-09-17", "close": 7.15, "volume": 53865.0}, {"date": "2019-09-18", "close": 7.04, "volume": 81674.0}, {"date": "2019-09-19", "close": 7.27, "volume": 57515.0}, {"date": "2019-09-20", "close": 7.33, "volume": 245548.0}, {"date": "2019-09-23", "close": 7.39, "volume": 98951.0}, {"date": "2019-09-24", "close": 7.19, "volume": 70513.0}, {"date": "2019-09-25", "close": 7.24, "volume": 49591.0}, {"date": "2019-09-26", "close": 7.03, "volume": 40744.0}, {"date": "2019-09-27", "close": 6.58, "volume": 157143.0}, {"date": "2019-09-30", "close": 6.77, "volume": 115858.0}, {"date": "2019-10-01", "close": 6.41, "volume": 56380.0}, {"date": "2019-10-02", "close": 6.29, "volume": 62181.0}, {"date": "2019-10-03", "close": 6.41, "volume": 35597.0}, {"date": "2019-10-04", "close": 6.49, "volume": 33056.0}, {"date": "2019-10-07", "close": 6.43, "volume": 37086.0}, {"date": "2019-10-08", "close": 6.31, "volume": 22633.0}, {"date": "2019-10-09", "close": 6.61, "volume": 38802.0}, {"date": "2019-10-10", "close": 6.57, "volume": 54167.0}, {"date": "2019-10-11", "close": 6.94, "volume": 96672.0}, {"date": "2019-10-14", "close": 6.79, "volume": 160481.0}, {"date": "2019-10-15", "close": 6.57, "volume": 128982.0}, {"date": "2019-10-16", "close": 6.55, "volume": 61333.0}, {"date": "2019-10-17", "close": 6.9, "volume": 86854.0}, {"date": "2019-10-18", "close": 6.75, "volume": 131646.0}, {"date": "2019-10-21", "close": 6.77, "volume": 66304.0}, {"date": "2019-10-22", "close": 6.59, "volume": 76855.0}, {"date": "2019-10-23", "close": 6.55, "volume": 115750.0}, {"date": "2019-10-24", "close": 6.46, "volume": 111428.0}, {"date": "2019-10-25", "close": 6.35, "volume": 85490.0}, {"date": "2019-10-28", "close": 6.44, "volume": 151927.0}, {"date": "2019-10-29", "close": 6.48, "volume": 145024.0}, {"date": "2019-10-30", "close": 6.57, "volume": 70890.0}, {"date": "2019-10-31", "close": 6.6, "volume": 67079.0}, {"date": "2019-11-01", "close": 6.72, "volume": 97699.0}, {"date": "2019-11-04", "close": 6.78, "volume": 70894.0}, {"date": "2019-11-05", "close": 6.78, "volume": 36822.0}, {"date": "2019-11-06", "close": 6.82, "volume": 41266.0}, {"date": "2019-11-07", "close": 6.84, "volume": 62272.0}, {"date": "2019-11-08", "close": 7.01, "volume": 110644.0}, {"date": "2019-11-11", "close": 7.22, "volume": 94976.0}, {"date": "2019-11-12", "close": 8.0, "volume": 494795.0}, {"date": "2019-11-13", "close": 7.89, "volume": 162433.0}, {"date": "2019-11-14", "close": 7.85, "volume": 226143.0}, {"date": "2019-11-15", "close": 7.39, "volume": 102196.0}, {"date": "2019-11-18", "close": 6.99, "volume": 103384.0}, {"date": "2019-11-19", "close": 6.75, "volume": 140229.0}, {"date": "2019-11-20", "close": 7.08, "volume": 171318.0}, {"date": "2019-11-21", "close": 7.18, "volume": 70443.0}, {"date": "2019-11-22", "close": 7.06, "volume": 46591.0}, {"date": "2019-11-25", "close": 7.5, "volume": 101084.0}, {"date": "2019-11-26", "close": 7.76, "volume": 144371.0}, {"date": "2019-11-27", "close": 7.815, "volume": 68469.0}, {"date": "2019-11-29", "close": 7.98, "volume": 54933.0}, {"date": "2019-12-02", "close": 7.44, "volume": 232879.0}, {"date": "2019-12-03", "close": 7.33, "volume": 64813.0}, {"date": "2019-12-04", "close": 7.94, "volume": 122176.0}, {"date": "2019-12-05", "close": 7.76, "volume": 90937.0}, {"date": "2019-12-06", "close": 8.035, "volume": 102838.0}, {"date": "2019-12-09", "close": 7.92, "volume": 42428.0}, {"date": "2019-12-10", "close": 7.98, "volume": 47644.0}, {"date": "2019-12-11", "close": 7.99, "volume": 43567.0}, {"date": "2019-12-12", "close": 8.05, "volume": 118664.0}, {"date": "2019-12-13", "close": 8.08, "volume": 58349.0}, {"date": "2019-12-16", "close": 7.9, "volume": 44220.0}, {"date": "2019-12-17", "close": 7.79, "volume": 60023.0}, {"date": "2019-12-18", "close": 7.795, "volume": 43832.0}, {"date": "2019-12-19", "close": 7.72, "volume": 40176.0}, {"date": "2019-12-20", "close": 7.62, "volume": 98713.0}, {"date": "2019-12-23", "close": 7.805, "volume": 37131.0}, {"date": "2019-12-24", "close": 7.84, "volume": 16797.0}, {"date": "2019-12-26", "close": 8.1, "volume": 54128.0}, {"date": "2019-12-27", "close": 8.23, "volume": 118043.0}, {"date": "2019-12-30", "close": 8.32, "volume": 93238.0}, {"date": "2019-12-31", "close": 8.46, "volume": 117940.0}, {"date": "2020-01-02", "close": 8.51, "volume": 220796.0}, {"date": "2020-01-03", "close": 8.47, "volume": 99053.0}, {"date": "2020-01-06", "close": 8.29, "volume": 82150.0}, {"date": "2020-01-07", "close": 8.27, "volume": 92300.0}, {"date": "2020-01-08", "close": 8.23, "volume": 58548.0}, {"date": "2020-01-09", "close": 8.1, "volume": 59042.0}, {"date": "2020-01-10", "close": 8.12, "volume": 82221.0}, {"date": "2020-01-13", "close": 8.2, "volume": 78284.0}, {"date": "2020-01-14", "close": 8.025, "volume": 136514.0}, {"date": "2020-01-15", "close": 8.18, "volume": 62095.0}, {"date": "2020-01-16", "close": 8.38, "volume": 105224.0}, {"date": "2020-01-17", "close": 8.12, "volume": 74380.0}, {"date": "2020-01-21", "close": 8.21, "volume": 70843.0}, {"date": "2020-01-22", "close": 8.285, "volume": 42207.0}, {"date": "2020-01-23", "close": 8.235, "volume": 74934.0}, {"date": "2020-01-24", "close": 8.01, "volume": 36013.0}, {"date": "2020-01-27", "close": 7.82, "volume": 52961.0}, {"date": "2020-01-28", "close": 7.73, "volume": 85382.0}, {"date": "2020-01-29", "close": 7.59, "volume": 33534.0}, {"date": "2020-01-30", "close": 7.56, "volume": 29212.0}, {"date": "2020-01-31", "close": 7.59, "volume": 98326.0}, {"date": "2020-02-03", "close": 7.4, "volume": 50247.0}, {"date": "2020-02-04", "close": 7.53, "volume": 54993.0}, {"date": "2020-02-05", "close": 7.5, "volume": 36066.0}, {"date": "2020-02-06", "close": 7.55, "volume": 32035.0}, {"date": "2020-02-07", "close": 7.55, "volume": 36587.0}, {"date": "2020-02-10", "close": 7.89, "volume": 48527.0}, {"date": "2020-02-11", "close": 8.02, "volume": 32901.0}, {"date": "2020-02-12", "close": 7.9, "volume": 20889.0}, {"date": "2020-02-13", "close": 7.91, "volume": 32784.0}, {"date": "2020-02-14", "close": 7.83, "volume": 32892.0}, {"date": "2020-02-18", "close": 7.57, "volume": 54989.0}, {"date": "2020-02-19", "close": 7.6, "volume": 37076.0}, {"date": "2020-02-20", "close": 7.58, "volume": 52295.0}, {"date": "2020-02-21", "close": 7.62, "volume": 59514.0}, {"date": "2020-02-24", "close": 7.22, "volume": 55247.0}, {"date": "2020-02-25", "close": 7.1, "volume": 85759.0}, {"date": "2020-02-26", "close": 6.96, "volume": 42171.0}, {"date": "2020-02-27", "close": 6.6, "volume": 107858.0}, {"date": "2020-02-28", "close": 6.05, "volume": 213824.0}, {"date": "2020-03-02", "close": 6.41, "volume": 77433.0}, {"date": "2020-03-03", "close": 6.55, "volume": 70554.0}, {"date": "2020-03-04", "close": 6.98, "volume": 53363.0}, {"date": "2020-03-05", "close": 6.57, "volume": 134197.0}, {"date": "2020-03-06", "close": 6.3, "volume": 55230.0}, {"date": "2020-03-09", "close": 5.73, "volume": 81731.0}, {"date": "2020-03-10", "close": 5.53, "volume": 129082.0}, {"date": "2020-03-11", "close": 5.06, "volume": 133867.0}, {"date": "2020-03-12", "close": 4.66, "volume": 136946.0}, {"date": "2020-03-13", "close": 5.54, "volume": 208609.0}, {"date": "2020-03-16", "close": 4.59, "volume": 201419.0}, {"date": "2020-03-17", "close": 4.36, "volume": 265204.0}, {"date": "2020-03-18", "close": 4.08, "volume": 130904.0}, {"date": "2020-03-19", "close": 3.84, "volume": 362875.0}, {"date": "2020-03-20", "close": 3.53, "volume": 194152.0}, {"date": "2020-03-23", "close": 3.24, "volume": 149474.0}, {"date": "2020-03-24", "close": 3.46, "volume": 198110.0}, {"date": "2020-03-25", "close": 3.67, "volume": 101378.0}, {"date": "2020-03-26", "close": 3.95, "volume": 128627.0}, {"date": "2020-03-27", "close": 3.63, "volume": 74890.0}, {"date": "2020-03-30", "close": 3.57, "volume": 57752.0}, {"date": "2020-03-31", "close": 3.59, "volume": 135344.0}, {"date": "2020-04-01", "close": 3.49, "volume": 160515.0}, {"date": "2020-04-02", "close": 3.74, "volume": 60836.0}, {"date": "2020-04-03", "close": 3.58, "volume": 79986.0}, {"date": "2020-04-06", "close": 3.73, "volume": 89736.0}, {"date": "2020-04-07", "close": 3.79, "volume": 72211.0}, {"date": "2020-04-08", "close": 3.88, "volume": 86508.0}, {"date": "2020-04-09", "close": 3.97, "volume": 188021.0}, {"date": "2020-04-13", "close": 3.59, "volume": 65075.0}, {"date": "2020-04-14", "close": 3.63, "volume": 63323.0}, {"date": "2020-04-15", "close": 3.49, "volume": 98862.0}, {"date": "2020-04-16", "close": 3.22, "volume": 168647.0}, {"date": "2020-04-17", "close": 3.62, "volume": 105963.0}, {"date": "2020-04-20", "close": 3.56, "volume": 62520.0}, {"date": "2020-04-21", "close": 3.47, "volume": 71882.0}, {"date": "2020-04-22", "close": 3.49, "volume": 39359.0}, {"date": "2020-04-23", "close": 3.33, "volume": 63150.0}, {"date": "2020-04-24", "close": 3.37, "volume": 43049.0}, {"date": "2020-04-27", "close": 3.25, "volume": 180660.0}, {"date": "2020-04-28", "close": 3.39, "volume": 93199.0}, {"date": "2020-04-29", "close": 3.73, "volume": 104068.0}, {"date": "2020-04-30", "close": 3.4, "volume": 104722.0}, {"date": "2020-05-01", "close": 3.23, "volume": 72453.0}, {"date": "2020-05-04", "close": 3.17, "volume": 44070.0}, {"date": "2020-05-05", "close": 3.25, "volume": 46322.0}, {"date": "2020-05-06", "close": 2.89, "volume": 84813.0}, {"date": "2020-05-07", "close": 2.87, "volume": 89297.0}, {"date": "2020-05-08", "close": 3.25, "volume": 84302.0}, {"date": "2020-05-11", "close": 3.65, "volume": 159379.0}, {"date": "2020-05-12", "close": 3.22, "volume": 67431.0}, {"date": "2020-05-13", "close": 3.29, "volume": 85955.0}, {"date": "2020-05-14", "close": 3.62, "volume": 119073.0}, {"date": "2020-05-15", "close": 3.61, "volume": 155176.0}, {"date": "2020-05-18", "close": 4.205, "volume": 236649.0}, {"date": "2020-05-19", "close": 4.07, "volume": 67379.0}, {"date": "2020-05-20", "close": 4.89, "volume": 256073.0}, {"date": "2020-05-21", "close": 4.86, "volume": 313642.0}, {"date": "2020-05-22", "close": 4.58, "volume": 80731.0}, {"date": "2020-05-26", "close": 4.68, "volume": 138270.0}, {"date": "2020-05-27", "close": 4.44, "volume": 124175.0}, {"date": "2020-05-28", "close": 4.42, "volume": 116207.0}, {"date": "2020-05-29", "close": 4.44, "volume": 71870.0}, {"date": "2020-06-01", "close": 4.07, "volume": 124159.0}, {"date": "2020-06-02", "close": 4.38, "volume": 55613.0}, {"date": "2020-06-03", "close": 4.55, "volume": 81301.0}, {"date": "2020-06-04", "close": 4.52, "volume": 67617.0}, {"date": "2020-06-05", "close": 4.91, "volume": 170665.0}, {"date": "2020-06-08", "close": 5.03, "volume": 138683.0}, {"date": "2020-06-09", "close": 5.42, "volume": 122129.0}, {"date": "2020-06-10", "close": 5.29, "volume": 94187.0}, {"date": "2020-06-11", "close": 5.06, "volume": 160669.0}, {"date": "2020-06-12", "close": 4.87, "volume": 101420.0}, {"date": "2020-06-15", "close": 4.74, "volume": 81510.0}, {"date": "2020-06-16", "close": 5.07, "volume": 44273.0}, {"date": "2020-06-17", "close": 4.99, "volume": 54599.0}, {"date": "2020-06-18", "close": 4.79, "volume": 137381.0}, {"date": "2020-06-19", "close": 4.68, "volume": 203037.0}, {"date": "2020-06-22", "close": 4.78, "volume": 408680.0}, {"date": "2020-06-23", "close": 5.83, "volume": 1009807.0}, {"date": "2020-06-24", "close": 5.69, "volume": 253287.0}, {"date": "2020-06-25", "close": 5.54, "volume": 180837.0}, {"date": "2020-06-26", "close": 5.42, "volume": 457564.0}, {"date": "2020-06-29", "close": 5.3, "volume": 90570.0}, {"date": "2020-06-30", "close": 5.55, "volume": 80590.0}, {"date": "2020-07-01", "close": 5.3, "volume": 234261.0}, {"date": "2020-07-02", "close": 5.42, "volume": 91046.0}, {"date": "2020-07-06", "close": 5.32, "volume": 66384.0}, {"date": "2020-07-07", "close": 5.01, "volume": 56347.0}, {"date": "2020-07-08", "close": 4.81, "volume": 105038.0}, {"date": "2020-07-09", "close": 4.61, "volume": 102606.0}, {"date": "2020-07-10", "close": 4.78, "volume": 64164.0}, {"date": "2020-07-13", "close": 4.79, "volume": 74967.0}, {"date": "2020-07-14", "close": 4.92, "volume": 50359.0}, {"date": "2020-07-15", "close": 5.3, "volume": 159379.0}, {"date": "2020-07-16", "close": 5.29, "volume": 37900.0}, {"date": "2020-07-17", "close": 5.47, "volume": 49144.0}, {"date": "2020-07-20", "close": 5.23, "volume": 91275.0}, {"date": "2020-07-21", "close": 5.44, "volume": 47607.0}, {"date": "2020-07-22", "close": 5.24, "volume": 42728.0}, {"date": "2020-07-23", "close": 5.15, "volume": 42823.0}, {"date": "2020-07-24", "close": 5.11, "volume": 25543.0}, {"date": "2020-07-27", "close": 5.13, "volume": 21356.0}, {"date": "2020-07-28", "close": 5.41, "volume": 160682.0}, {"date": "2020-07-29", "close": 4.98, "volume": 85797.0}, {"date": "2020-07-30", "close": 4.73, "volume": 86759.0}, {"date": "2020-07-31", "close": 4.49, "volume": 103063.0}, {"date": "2020-08-03", "close": 4.65, "volume": 145648.0}, {"date": "2020-08-04", "close": 4.91, "volume": 68471.0}, {"date": "2020-08-05", "close": 5.01, "volume": 97953.0}, {"date": "2020-08-06", "close": 4.98, "volume": 37683.0}, {"date": "2020-08-07", "close": 5.0, "volume": 46801.0}, {"date": "2020-08-10", "close": 5.14, "volume": 98918.0}, {"date": "2020-08-11", "close": 5.19, "volume": 88354.0}, {"date": "2020-08-12", "close": 5.22, "volume": 122981.0}, {"date": "2020-08-13", "close": 5.14, "volume": 34106.0}, {"date": "2020-08-14", "close": 5.07, "volume": 38759.0}, {"date": "2020-08-17", "close": 5.06, "volume": 46347.0}, {"date": "2020-08-18", "close": 5.0, "volume": 19927.0}, {"date": "2020-08-19", "close": 5.21, "volume": 75848.0}, {"date": "2020-08-20", "close": 5.39, "volume": 136282.0}, {"date": "2020-08-21", "close": 5.07, "volume": 66317.0}, {"date": "2020-08-24", "close": 4.8, "volume": 130642.0}, {"date": "2020-08-25", "close": 4.99, "volume": 65237.0}, {"date": "2020-08-26", "close": 4.76, "volume": 128212.0}, {"date": "2020-08-27", "close": 4.63, "volume": 63302.0}, {"date": "2020-08-28", "close": 4.47, "volume": 36911.0}, {"date": "2020-08-31", "close": 4.59, "volume": 116711.0}, {"date": "2020-09-01", "close": 5.01, "volume": 157896.0}, {"date": "2020-09-02", "close": 5.0, "volume": 48004.0}, {"date": "2020-09-03", "close": 4.9, "volume": 35317.0}, {"date": "2020-09-04", "close": 4.73, "volume": 47120.0}, {"date": "2020-09-08", "close": 4.71, "volume": 39539.0}, {"date": "2020-09-09", "close": 4.76, "volume": 33633.0}, {"date": "2020-09-10", "close": 4.74, "volume": 55005.0}, {"date": "2020-09-11", "close": 4.79, "volume": 40955.0}, {"date": "2020-09-14", "close": 5.01, "volume": 52427.0}, {"date": "2020-09-15", "close": 5.01, "volume": 43286.0}, {"date": "2020-09-16", "close": 5.09, "volume": 57648.0}, {"date": "2020-09-17", "close": 4.98, "volume": 13730.0}, {"date": "2020-09-18", "close": 4.95, "volume": 106338.0}, {"date": "2020-09-21", "close": 4.63, "volume": 72762.0}, {"date": "2020-09-22", "close": 4.46, "volume": 70762.0}, {"date": "2020-09-23", "close": 4.38, "volume": 62246.0}, {"date": "2020-09-24", "close": 4.5, "volume": 55058.0}, {"date": "2020-09-25", "close": 4.75, "volume": 35045.0}, {"date": "2020-09-28", "close": 4.93, "volume": 45951.0}, {"date": "2020-09-29", "close": 4.69, "volume": 36134.0}, {"date": "2020-09-30", "close": 4.71, "volume": 32733.0}, {"date": "2020-10-01", "close": 4.85, "volume": 71140.0}, {"date": "2020-10-02", "close": 5.16, "volume": 59093.0}, {"date": "2020-10-05", "close": 5.27, "volume": 51880.0}, {"date": "2020-10-06", "close": 5.21, "volume": 75198.0}, {"date": "2020-10-07", "close": 5.45, "volume": 38797.0}, {"date": "2020-10-08", "close": 5.59, "volume": 41142.0}, {"date": "2020-10-09", "close": 5.57, "volume": 26818.0}, {"date": "2020-10-12", "close": 5.57, "volume": 23600.0}, {"date": "2020-10-13", "close": 5.54, "volume": 23888.0}, {"date": "2020-10-14", "close": 5.53, "volume": 23009.0}, {"date": "2020-10-15", "close": 5.84, "volume": 35422.0}, {"date": "2020-10-16", "close": 5.92, "volume": 47888.0}, {"date": "2020-10-19", "close": 5.75, "volume": 28684.0}, {"date": "2020-10-20", "close": 5.84, "volume": 17921.0}, {"date": "2020-10-21", "close": 5.86, "volume": 38948.0}, {"date": "2020-10-22", "close": 6.2, "volume": 126124.0}, {"date": "2020-10-23", "close": 6.25, "volume": 30026.0}, {"date": "2020-10-26", "close": 6.03, "volume": 45458.0}, {"date": "2020-10-27", "close": 5.94, "volume": 33358.0}, {"date": "2020-10-28", "close": 5.78, "volume": 55606.0}, {"date": "2020-10-29", "close": 5.86, "volume": 42038.0}, {"date": "2020-10-30", "close": 6.02, "volume": 85616.0}, {"date": "2020-11-02", "close": 6.11, "volume": 51861.0}, {"date": "2020-11-03", "close": 6.29, "volume": 48005.0}, {"date": "2020-11-04", "close": 6.17, "volume": 30010.0}, {"date": "2020-11-05", "close": 6.16, "volume": 32461.0}, {"date": "2020-11-06", "close": 5.98, "volume": 39086.0}, {"date": "2020-11-09", "close": 6.32, "volume": 144993.0}, {"date": "2020-11-10", "close": 7.1, "volume": 149386.0}, {"date": "2020-11-11", "close": 7.15, "volume": 45063.0}, {"date": "2020-11-12", "close": 6.6, "volume": 46003.0}, {"date": "2020-11-13", "close": 6.71, "volume": 33524.0}, {"date": "2020-11-16", "close": 7.01, "volume": 55526.0}, {"date": "2020-11-17", "close": 6.79, "volume": 55019.0}, {"date": "2020-11-18", "close": 7.03, "volume": 82973.0}, {"date": "2020-11-19", "close": 6.98, "volume": 22767.0}, {"date": "2020-11-20", "close": 6.77, "volume": 53074.0}, {"date": "2020-11-23", "close": 6.88, "volume": 35672.0}, {"date": "2020-11-24", "close": 7.56, "volume": 231572.0}, {"date": "2020-11-25", "close": 7.63, "volume": 58147.0}, {"date": "2020-11-27", "close": 7.73, "volume": 35035.0}, {"date": "2020-11-30", "close": 7.65, "volume": 119678.0}, {"date": "2020-12-01", "close": 7.42, "volume": 101402.0}, {"date": "2020-12-02", "close": 7.79, "volume": 37428.0}, {"date": "2020-12-03", "close": 7.52, "volume": 28031.0}, {"date": "2020-12-04", "close": 7.81, "volume": 50584.0}, {"date": "2020-12-07", "close": 7.87, "volume": 50370.0}, {"date": "2020-12-08", "close": 8.19, "volume": 106925.0}, {"date": "2020-12-09", "close": 8.06, "volume": 61855.0}, {"date": "2020-12-10", "close": 8.16, "volume": 28971.0}, {"date": "2020-12-11", "close": 7.9, "volume": 36546.0}, {"date": "2020-12-14", "close": 6.94, "volume": 65398.0}, {"date": "2020-12-15", "close": 6.67, "volume": 160941.0}, {"date": "2020-12-16", "close": 7.07, "volume": 53125.0}, {"date": "2020-12-17", "close": 7.4, "volume": 38185.0}, {"date": "2020-12-18", "close": 6.88, "volume": 146692.0}, {"date": "2020-12-21", "close": 6.79, "volume": 45826.0}, {"date": "2020-12-22", "close": 6.95, "volume": 35000.0}, {"date": "2020-12-23", "close": 7.16, "volume": 28590.0}, {"date": "2020-12-24", "close": 7.04, "volume": 13997.0}, {"date": "2020-12-28", "close": 7.15, "volume": 42170.0}, {"date": "2020-12-29", "close": 7.07, "volume": 45898.0}, {"date": "2020-12-30", "close": 7.48, "volume": 39332.0}, {"date": "2020-12-31", "close": 7.2, "volume": 25980.0}, {"date": "2021-01-04", "close": 6.91, "volume": 108434.0}, {"date": "2021-01-05", "close": 7.07, "volume": 122480.0}, {"date": "2021-01-06", "close": 7.9, "volume": 104838.0}, {"date": "2021-01-07", "close": 7.9, "volume": 30858.0}, {"date": "2021-01-08", "close": 7.95, "volume": 30639.0}, {"date": "2021-01-11", "close": 7.71, "volume": 44130.0}, {"date": "2021-01-12", "close": 7.99, "volume": 109653.0}, {"date": "2021-01-13", "close": 7.82, "volume": 55218.0}, {"date": "2021-01-14", "close": 9.26, "volume": 427266.0}, {"date": "2021-01-15", "close": 9.92, "volume": 256823.0}, {"date": "2021-01-19", "close": 10.165, "volume": 151391.0}, {"date": "2021-01-20", "close": 10.57, "volume": 140532.0}, {"date": "2021-01-21", "close": 10.55, "volume": 93246.0}, {"date": "2021-01-22", "close": 10.97, "volume": 107024.0}, {"date": "2021-01-25", "close": 10.7, "volume": 131253.0}, {"date": "2021-01-26", "close": 10.53, "volume": 41788.0}, {"date": "2021-01-27", "close": 9.58, "volume": 245047.0}, {"date": "2021-01-28", "close": 9.47, "volume": 48084.0}, {"date": "2021-01-29", "close": 9.29, "volume": 54681.0}, {"date": "2021-02-01", "close": 9.08, "volume": 97068.0}, {"date": "2021-02-02", "close": 9.18, "volume": 148006.0}, {"date": "2021-02-03", "close": 9.1, "volume": 74807.0}, {"date": "2021-02-04", "close": 10.03, "volume": 106294.0}, {"date": "2021-02-05", "close": 10.27, "volume": 59451.0}, {"date": "2021-02-08", "close": 10.56, "volume": 62289.0}, {"date": "2021-02-09", "close": 10.73, "volume": 65719.0}, {"date": "2021-02-10", "close": 10.51, "volume": 87484.0}, {"date": "2021-02-11", "close": 10.24, "volume": 57869.0}, {"date": "2021-02-12", "close": 10.07, "volume": 65872.0}, {"date": "2021-02-16", "close": 10.4, "volume": 66147.0}, {"date": "2021-02-17", "close": 10.17, "volume": 30811.0}, {"date": "2021-02-18", "close": 9.68, "volume": 38454.0}, {"date": "2021-02-19", "close": 10.06, "volume": 50485.0}, {"date": "2021-02-22", "close": 10.24, "volume": 28975.0}, {"date": "2021-02-23", "close": 10.42, "volume": 118915.0}, {"date": "2021-02-24", "close": 11.59, "volume": 240403.0}, {"date": "2021-02-25", "close": 10.51, "volume": 90195.0}, {"date": "2021-02-26", "close": 10.45, "volume": 56771.0}, {"date": "2021-03-01", "close": 10.77, "volume": 53433.0}, {"date": "2021-03-02", "close": 10.37, "volume": 56263.0}, {"date": "2021-03-03", "close": 10.88, "volume": 68033.0}, {"date": "2021-03-04", "close": 10.4, "volume": 120516.0}, {"date": "2021-03-05", "close": 10.92, "volume": 113565.0}, {"date": "2021-03-08", "close": 10.74, "volume": 76323.0}, {"date": "2021-03-09", "close": 11.32, "volume": 68872.0}, {"date": "2021-03-10", "close": 11.48, "volume": 77968.0}, {"date": "2021-03-11", "close": 11.81, "volume": 129876.0}, {"date": "2021-03-12", "close": 11.49, "volume": 49851.0}, {"date": "2021-03-15", "close": 11.54, "volume": 47475.0}, {"date": "2021-03-16", "close": 11.06, "volume": 48900.0}, {"date": "2021-03-17", "close": 10.94, "volume": 71181.0}, {"date": "2021-03-18", "close": 10.49, "volume": 37392.0}, {"date": "2021-03-19", "close": 10.63, "volume": 270581.0}, {"date": "2021-03-22", "close": 10.86, "volume": 65779.0}, {"date": "2021-03-23", "close": 10.03, "volume": 59346.0}, {"date": "2021-03-24", "close": 9.75, "volume": 65161.0}, {"date": "2021-03-25", "close": 10.09, "volume": 48816.0}, {"date": "2021-03-26", "close": 9.83, "volume": 50788.0}, {"date": "2021-03-29", "close": 9.67, "volume": 63326.0}, {"date": "2021-03-30", "close": 9.88, "volume": 53006.0}, {"date": "2021-03-31", "close": 9.66, "volume": 238147.0}, {"date": "2021-04-01", "close": 9.76, "volume": 150807.0}, {"date": "2021-04-05", "close": 9.4, "volume": 129769.0}, {"date": "2021-04-06", "close": 9.32, "volume": 121934.0}, {"date": "2021-04-07", "close": 9.02, "volume": 126794.0}, {"date": "2021-04-08", "close": 9.15, "volume": 77246.0}, {"date": "2021-04-09", "close": 9.5, "volume": 79469.0}, {"date": "2021-04-12", "close": 9.38, "volume": 95458.0}, {"date": "2021-04-13", "close": 9.38, "volume": 117840.0}, {"date": "2021-04-14", "close": 9.44, "volume": 243937.0}, {"date": "2021-04-15", "close": 9.79, "volume": 53638.0}, {"date": "2021-04-16", "close": 9.64, "volume": 73438.0}, {"date": "2021-04-19", "close": 9.64, "volume": 64073.0}, {"date": "2021-04-20", "close": 9.88, "volume": 120771.0}, {"date": "2021-04-21", "close": 10.02, "volume": 103866.0}, {"date": "2021-04-22", "close": 9.89, "volume": 91993.0}, {"date": "2021-04-23", "close": 10.0, "volume": 60649.0}, {"date": "2021-04-26", "close": 10.12, "volume": 48492.0}, {"date": "2021-04-27", "close": 10.08, "volume": 47596.0}, {"date": "2021-04-28", "close": 9.92, "volume": 133031.0}, {"date": "2021-04-29", "close": 10.14, "volume": 52596.0}, {"date": "2021-04-30", "close": 10.13, "volume": 73252.0}, {"date": "2021-05-03", "close": 10.11, "volume": 58844.0}, {"date": "2021-05-04", "close": 9.42, "volume": 45484.0}, {"date": "2021-05-05", "close": 9.33, "volume": 40476.0}, {"date": "2021-05-06", "close": 9.34, "volume": 53579.0}, {"date": "2021-05-07", "close": 9.6, "volume": 34217.0}, {"date": "2021-05-10", "close": 9.09, "volume": 49246.0}, {"date": "2021-05-11", "close": 9.54, "volume": 57285.0}, {"date": "2021-05-12", "close": 9.36, "volume": 110049.0}, {"date": "2021-05-13", "close": 9.7, "volume": 108789.0}, {"date": "2021-05-14", "close": 9.76, "volume": 63358.0}, {"date": "2021-05-17", "close": 10.02, "volume": 57463.0}, {"date": "2021-05-18", "close": 10.07, "volume": 59830.0}, {"date": "2021-05-19", "close": 10.17, "volume": 54143.0}, {"date": "2021-05-20", "close": 10.35, "volume": 73862.0}, {"date": "2021-05-21", "close": 10.36, "volume": 87419.0}, {"date": "2021-05-24", "close": 10.29, "volume": 96517.0}, {"date": "2021-05-25", "close": 9.55, "volume": 104401.0}, {"date": "2021-05-26", "close": 9.71, "volume": 41382.0}, {"date": "2021-05-27", "close": 9.88, "volume": 60729.0}, {"date": "2021-05-28", "close": 9.79, "volume": 50733.0}, {"date": "2021-06-01", "close": 9.84, "volume": 41708.0}, {"date": "2021-06-02", "close": 9.98, "volume": 54731.0}, {"date": "2021-06-03", "close": 9.63, "volume": 56806.0}, {"date": "2021-06-04", "close": 9.73, "volume": 62697.0}, {"date": "2021-06-07", "close": 10.14, "volume": 58182.0}, {"date": "2021-06-08", "close": 10.16, "volume": 42931.0}, {"date": "2021-06-09", "close": 10.14, "volume": 47345.0}, {"date": "2021-06-10", "close": 10.01, "volume": 34221.0}, {"date": "2021-06-11", "close": 10.12, "volume": 31943.0}, {"date": "2021-06-14", "close": 10.16, "volume": 54635.0}, {"date": "2021-06-15", "close": 10.145, "volume": 48191.0}, {"date": "2021-06-16", "close": 10.06, "volume": 45781.0}, {"date": "2021-06-17", "close": 10.09, "volume": 37274.0}, {"date": "2021-06-18", "close": 10.43, "volume": 166813.0}, {"date": "2021-06-21", "close": 10.76, "volume": 75257.0}, {"date": "2021-06-22", "close": 10.83, "volume": 86453.0}, {"date": "2021-06-23", "close": 10.74, "volume": 87981.0}, {"date": "2021-06-24", "close": 10.58, "volume": 62206.0}, {"date": "2021-06-25", "close": 10.42, "volume": 1648922.0}, {"date": "2021-06-28", "close": 10.63, "volume": 51224.0}, {"date": "2021-06-29", "close": 10.3, "volume": 40652.0}, {"date": "2021-06-30", "close": 10.31, "volume": 63604.0}, {"date": "2021-07-01", "close": 10.64, "volume": 53102.0}, {"date": "2021-07-02", "close": 10.28, "volume": 53956.0}, {"date": "2021-07-06", "close": 10.14, "volume": 42660.0}, {"date": "2021-07-07", "close": 9.73, "volume": 61273.0}, {"date": "2021-07-08", "close": 9.65, "volume": 29389.0}, {"date": "2021-07-09", "close": 9.63, "volume": 24997.0}, {"date": "2021-07-12", "close": 9.51, "volume": 69646.0}, {"date": "2021-07-13", "close": 9.36, "volume": 75224.0}, {"date": "2021-07-14", "close": 9.23, "volume": 49091.0}, {"date": "2021-07-15", "close": 9.14, "volume": 45890.0}, {"date": "2021-07-16", "close": 9.2, "volume": 50636.0}, {"date": "2021-07-19", "close": 9.1, "volume": 46580.0}, {"date": "2021-07-20", "close": 9.44, "volume": 99660.0}, {"date": "2021-07-21", "close": 9.84, "volume": 29051.0}, {"date": "2021-07-22", "close": 9.42, "volume": 36051.0}, {"date": "2021-07-23", "close": 9.36, "volume": 17393.0}, {"date": "2021-07-26", "close": 9.5, "volume": 25332.0}, {"date": "2021-07-27", "close": 9.17, "volume": 40466.0}, {"date": "2021-07-28", "close": 9.26, "volume": 27666.0}, {"date": "2021-07-29", "close": 9.21, "volume": 21771.0}, {"date": "2021-07-30", "close": 9.0, "volume": 22837.0}, {"date": "2021-08-02", "close": 8.79, "volume": 67525.0}, {"date": "2021-08-03", "close": 9.06, "volume": 25505.0}, {"date": "2021-08-04", "close": 9.05, "volume": 49471.0}, {"date": "2021-08-05", "close": 9.15, "volume": 27407.0}, {"date": "2021-08-06", "close": 9.42, "volume": 33909.0}, {"date": "2021-08-09", "close": 9.53, "volume": 45200.0}, {"date": "2021-08-10", "close": 9.23, "volume": 26225.0}, {"date": "2021-08-11", "close": 9.18, "volume": 34975.0}, {"date": "2021-08-12", "close": 11.13, "volume": 245783.0}, {"date": "2021-08-13", "close": 10.91, "volume": 51518.0}, {"date": "2021-08-16", "close": 10.14, "volume": 79948.0}, {"date": "2021-08-17", "close": 10.4, "volume": 52718.0}, {"date": "2021-08-18", "close": 10.28, "volume": 45707.0}, {"date": "2021-08-19", "close": 10.2, "volume": 32136.0}, {"date": "2021-08-20", "close": 10.5, "volume": 51638.0}, {"date": "2021-08-23", "close": 11.11, "volume": 57299.0}, {"date": "2021-08-24", "close": 11.72, "volume": 92318.0}, {"date": "2021-08-25", "close": 11.51, "volume": 63974.0}, {"date": "2021-08-26", "close": 11.19, "volume": 42173.0}, {"date": "2021-08-27", "close": 11.43, "volume": 52878.0}, {"date": "2021-08-30", "close": 11.43, "volume": 32864.0}, {"date": "2021-08-31", "close": 11.81, "volume": 91615.0}, {"date": "2021-09-01", "close": 11.23, "volume": 58260.0}, {"date": "2021-09-02", "close": 11.36, "volume": 36198.0}, {"date": "2021-09-03", "close": 11.28, "volume": 55055.0}, {"date": "2021-09-07", "close": 10.94, "volume": 42651.0}, {"date": "2021-09-08", "close": 10.73, "volume": 52660.0}, {"date": "2021-09-09", "close": 10.65, "volume": 61835.0}, {"date": "2021-09-10", "close": 10.69, "volume": 42815.0}, {"date": "2021-09-13", "close": 10.99, "volume": 56468.0}, {"date": "2021-09-14", "close": 11.35, "volume": 78141.0}, {"date": "2021-09-15", "close": 11.11, "volume": 45298.0}, {"date": "2021-09-16", "close": 11.06, "volume": 20808.0}, {"date": "2021-09-17", "close": 11.48, "volume": 156693.0}, {"date": "2021-09-20", "close": 11.12, "volume": 43448.0}, {"date": "2021-09-21", "close": 11.09, "volume": 20283.0}, {"date": "2021-09-22", "close": 11.37, "volume": 26065.0}, {"date": "2021-09-23", "close": 11.81, "volume": 50893.0}, {"date": "2021-09-24", "close": 12.49, "volume": 98678.0}, {"date": "2021-09-27", "close": 13.85, "volume": 1402407.0}, {"date": "2021-09-28", "close": 13.8, "volume": 335783.0}, {"date": "2021-09-29", "close": 13.96, "volume": 141060.0}, {"date": "2021-09-30", "close": 13.85, "volume": 147567.0}, {"date": "2021-10-01", "close": 13.79, "volume": 154858.0}, {"date": "2021-10-04", "close": 13.13, "volume": 81949.0}, {"date": "2021-10-05", "close": 13.53, "volume": 65239.0}, {"date": "2021-10-06", "close": 13.75, "volume": 79823.0}, {"date": "2021-10-07", "close": 13.91, "volume": 94823.0}, {"date": "2021-10-08", "close": 13.75, "volume": 31956.0}, {"date": "2021-10-11", "close": 13.39, "volume": 68114.0}, {"date": "2021-10-12", "close": 13.5, "volume": 55414.0}, {"date": "2021-10-13", "close": 13.37, "volume": 70664.0}, {"date": "2021-10-14", "close": 13.42, "volume": 95864.0}, {"date": "2021-10-15", "close": 13.15, "volume": 104425.0}, {"date": "2021-10-18", "close": 13.25, "volume": 36537.0}, {"date": "2021-10-19", "close": 13.17, "volume": 28944.0}, {"date": "2021-10-20", "close": 13.49, "volume": 33222.0}, {"date": "2021-10-21", "close": 13.42, "volume": 40491.0}, {"date": "2021-10-22", "close": 13.5, "volume": 28484.0}, {"date": "2021-10-25", "close": 13.49, "volume": 48297.0}, {"date": "2021-10-26", "close": 13.88, "volume": 79280.0}, {"date": "2021-10-27", "close": 14.15, "volume": 56233.0}, {"date": "2021-10-28", "close": 14.15, "volume": 70286.0}, {"date": "2021-10-29", "close": 14.3, "volume": 50520.0}, {"date": "2021-11-01", "close": 14.7, "volume": 56999.0}, {"date": "2021-11-02", "close": 14.63, "volume": 38984.0}, {"date": "2021-11-03", "close": 14.98, "volume": 69209.0}, {"date": "2021-11-04", "close": 14.71, "volume": 78288.0}, {"date": "2021-11-05", "close": 15.13, "volume": 87345.0}, {"date": "2021-11-08", "close": 15.14, "volume": 60928.0}, {"date": "2021-11-09", "close": 14.88, "volume": 60622.0}, {"date": "2021-11-10", "close": 14.48, "volume": 63246.0}, {"date": "2021-11-11", "close": 14.6, "volume": 49821.0}, {"date": "2021-11-12", "close": 16.56, "volume": 244423.0}, {"date": "2021-11-15", "close": 16.3, "volume": 71262.0}, {"date": "2021-11-16", "close": 16.77, "volume": 92246.0}, {"date": "2021-11-17", "close": 16.59, "volume": 82209.0}, {"date": "2021-11-18", "close": 16.78, "volume": 108160.0}, {"date": "2021-11-19", "close": 16.77, "volume": 108066.0}, {"date": "2021-11-22", "close": 17.4, "volume": 125749.0}, {"date": "2021-11-23", "close": 17.04, "volume": 98624.0}, {"date": "2021-11-24", "close": 15.83, "volume": 127801.0}, {"date": "2021-11-26", "close": 14.46, "volume": 85036.0}, {"date": "2021-11-29", "close": 13.33, "volume": 145358.0}, {"date": "2021-11-30", "close": 13.43, "volume": 138533.0}, {"date": "2021-12-01", "close": 13.13, "volume": 101987.0}, {"date": "2021-12-02", "close": 13.43, "volume": 56642.0}, {"date": "2021-12-03", "close": 12.68, "volume": 49521.0}, {"date": "2021-12-06", "close": 13.28, "volume": 64716.0}, {"date": "2021-12-07", "close": 14.22, "volume": 79355.0}, {"date": "2021-12-08", "close": 14.19, "volume": 35153.0}, {"date": "2021-12-09", "close": 13.55, "volume": 37310.0}, {"date": "2021-12-10", "close": 13.33, "volume": 30292.0}, {"date": "2021-12-13", "close": 12.99, "volume": 39450.0}, {"date": "2021-12-14", "close": 12.55, "volume": 49002.0}, {"date": "2021-12-15", "close": 12.69, "volume": 103138.0}, {"date": "2021-12-16", "close": 12.26, "volume": 48587.0}, {"date": "2021-12-17", "close": 12.61, "volume": 119465.0}, {"date": "2021-12-20", "close": 12.15, "volume": 61765.0}, {"date": "2021-12-21", "close": 12.86, "volume": 72422.0}, {"date": "2021-12-22", "close": 12.96, "volume": 33016.0}, {"date": "2021-12-23", "close": 13.11, "volume": 35409.0}, {"date": "2021-12-27", "close": 12.97, "volume": 60279.0}, {"date": "2021-12-28", "close": 12.44, "volume": 45192.0}, {"date": "2021-12-29", "close": 12.45, "volume": 47230.0}, {"date": "2021-12-30", "close": 12.59, "volume": 41810.0}, {"date": "2021-12-31", "close": 12.82, "volume": 40288.0}, {"date": "2022-01-03", "close": 13.13, "volume": 55802.0}, {"date": "2022-01-04", "close": 12.19, "volume": 84968.0}, {"date": "2022-01-05", "close": 11.57, "volume": 71563.0}, {"date": "2022-01-06", "close": 11.45, "volume": 54696.0}, {"date": "2022-01-07", "close": 10.9, "volume": 60867.0}, {"date": "2022-01-10", "close": 12.98, "volume": 163277.0}, {"date": "2022-01-11", "close": 13.0, "volume": 117032.0}, {"date": "2022-01-12", "close": 12.56, "volume": 128536.0}, {"date": "2022-01-13", "close": 11.63, "volume": 101524.0}, {"date": "2022-01-14", "close": 11.63, "volume": 38247.0}, {"date": "2022-01-18", "close": 10.93, "volume": 71047.0}, {"date": "2022-01-19", "close": 10.96, "volume": 101188.0}, {"date": "2022-01-20", "close": 10.62, "volume": 85042.0}, {"date": "2022-01-21", "close": 10.49, "volume": 84505.0}, {"date": "2022-01-24", "close": 11.08, "volume": 80499.0}, {"date": "2022-01-25", "close": 11.05, "volume": 56833.0}, {"date": "2022-01-26", "close": 11.13, "volume": 80548.0}, {"date": "2022-01-27", "close": 10.77, "volume": 56579.0}, {"date": "2022-01-28", "close": 11.0, "volume": 27127.0}, {"date": "2022-01-31", "close": 11.5, "volume": 61033.0}, {"date": "2022-02-01", "close": 11.02, "volume": 71906.0}, {"date": "2022-02-02", "close": 10.63, "volume": 87070.0}, {"date": "2022-02-03", "close": 10.51, "volume": 55964.0}, {"date": "2022-02-04", "close": 10.62, "volume": 36987.0}, {"date": "2022-02-07", "close": 10.49, "volume": 42973.0}, {"date": "2022-02-08", "close": 10.77, "volume": 26416.0}, {"date": "2022-02-09", "close": 10.71, "volume": 37527.0}, {"date": "2022-02-10", "close": 10.51, "volume": 47318.0}, {"date": "2022-02-11", "close": 10.17, "volume": 32640.0}, {"date": "2022-02-14", "close": 10.03, "volume": 20079.0}, {"date": "2022-02-15", "close": 10.53, "volume": 40985.0}, {"date": "2022-02-16", "close": 10.43, "volume": 18241.0}, {"date": "2022-02-17", "close": 9.9, "volume": 30913.0}, {"date": "2022-02-18", "close": 9.92, "volume": 50509.0}, {"date": "2022-02-22", "close": 9.57, "volume": 30634.0}, {"date": "2022-02-23", "close": 9.66, "volume": 37322.0}, {"date": "2022-02-24", "close": 9.93, "volume": 51855.0}, {"date": "2022-02-25", "close": 10.37, "volume": 51680.0}, {"date": "2022-02-28", "close": 10.12, "volume": 51651.0}, {"date": "2022-03-01", "close": 10.05, "volume": 48011.0}, {"date": "2022-03-02", "close": 10.43, "volume": 31815.0}, {"date": "2022-03-03", "close": 10.26, "volume": 15979.0}, {"date": "2022-03-04", "close": 10.02, "volume": 29327.0}, {"date": "2022-03-07", "close": 9.79, "volume": 37668.0}, {"date": "2022-03-08", "close": 9.86, "volume": 42016.0}, {"date": "2022-03-09", "close": 10.54, "volume": 32644.0}, {"date": "2022-03-10", "close": 10.33, "volume": 49673.0}, {"date": "2022-03-11", "close": 9.9, "volume": 19751.0}, {"date": "2022-03-14", "close": 5.88, "volume": 571955.0}, {"date": "2022-03-15", "close": 5.87, "volume": 319880.0}, {"date": "2022-03-16", "close": 6.94, "volume": 333652.0}, {"date": "2022-03-17", "close": 7.91, "volume": 129695.0}, {"date": "2022-03-18", "close": 7.41, "volume": 447900.0}, {"date": "2022-03-21", "close": 7.16, "volume": 186465.0}, {"date": "2022-03-22", "close": 6.64, "volume": 218089.0}, {"date": "2022-03-23", "close": 6.37, "volume": 268943.0}, {"date": "2022-03-24", "close": 6.33, "volume": 215772.0}, {"date": "2022-03-25", "close": 6.21, "volume": 240917.0}, {"date": "2022-03-28", "close": 6.27, "volume": 182305.0}, {"date": "2022-03-29", "close": 7.01, "volume": 181570.0}, {"date": "2022-03-30", "close": 6.54, "volume": 112853.0}, {"date": "2022-03-31", "close": 6.53, "volume": 90779.0}, {"date": "2022-04-01", "close": 6.74, "volume": 108787.0}, {"date": "2022-04-04", "close": 6.55, "volume": 76415.0}, {"date": "2022-04-05", "close": 6.45, "volume": 111416.0}, {"date": "2022-04-06", "close": 6.25, "volume": 106894.0}, {"date": "2022-04-07", "close": 6.13, "volume": 82205.0}, {"date": "2022-04-08", "close": 5.75, "volume": 172799.0}, {"date": "2022-04-11", "close": 5.56, "volume": 189408.0}, {"date": "2022-04-12", "close": 5.65, "volume": 110593.0}, {"date": "2022-04-13", "close": 5.61, "volume": 136730.0}, {"date": "2022-04-14", "close": 5.35, "volume": 143297.0}, {"date": "2022-04-18", "close": 5.07, "volume": 186680.0}, {"date": "2022-04-19", "close": 5.23, "volume": 142058.0}, {"date": "2022-04-20", "close": 4.97, "volume": 152289.0}, {"date": "2022-04-21", "close": 5.04, "volume": 164733.0}, {"date": "2022-04-22", "close": 4.7, "volume": 135427.0}, {"date": "2022-04-25", "close": 4.73, "volume": 208802.0}, {"date": "2022-04-26", "close": 4.56, "volume": 187812.0}, {"date": "2022-04-27", "close": 4.15, "volume": 156685.0}, {"date": "2022-04-28", "close": 4.04, "volume": 173570.0}, {"date": "2022-04-29", "close": 3.77, "volume": 145817.0}, {"date": "2022-05-02", "close": 3.79, "volume": 177873.0}, {"date": "2022-05-03", "close": 3.74, "volume": 145621.0}, {"date": "2022-05-04", "close": 3.825, "volume": 197216.0}, {"date": "2022-05-05", "close": 3.61, "volume": 170397.0}, {"date": "2022-05-06", "close": 3.46, "volume": 214619.0}, {"date": "2022-05-09", "close": 3.22, "volume": 273333.0}, {"date": "2022-05-10", "close": 3.43, "volume": 169554.0}, {"date": "2022-05-11", "close": 3.11, "volume": 172171.0}, {"date": "2022-05-12", "close": 3.35, "volume": 183803.0}, {"date": "2022-05-13", "close": 3.65, "volume": 167468.0}, {"date": "2022-05-16", "close": 3.55, "volume": 127038.0}, {"date": "2022-05-17", "close": 3.6, "volume": 155188.0}, {"date": "2022-05-18", "close": 3.36, "volume": 156644.0}, {"date": "2022-05-19", "close": 3.41, "volume": 160568.0}, {"date": "2022-05-20", "close": 3.52, "volume": 125959.0}, {"date": "2022-05-23", "close": 3.48, "volume": 110466.0}, {"date": "2022-05-24", "close": 3.44, "volume": 146146.0}, {"date": "2022-05-25", "close": 3.7, "volume": 127817.0}, {"date": "2022-05-26", "close": 5.62, "volume": 27407090.0}, {"date": "2022-05-27", "close": 6.27, "volume": 3251766.0}, {"date": "2022-05-31", "close": 6.07, "volume": 1067547.0}, {"date": "2022-06-01", "close": 5.55, "volume": 588267.0}, {"date": "2022-06-02", "close": 6.055, "volume": 432250.0}, {"date": "2022-06-03", "close": 6.41, "volume": 533602.0}, {"date": "2022-06-06", "close": 6.54, "volume": 700320.0}, {"date": "2022-06-07", "close": 7.26, "volume": 628245.0}, {"date": "2022-06-08", "close": 7.12, "volume": 460865.0}, {"date": "2022-06-09", "close": 7.5, "volume": 429856.0}, {"date": "2022-06-10", "close": 6.24, "volume": 441526.0}, {"date": "2022-06-13", "close": 6.22, "volume": 414693.0}, {"date": "2022-06-14", "close": 5.99, "volume": 245462.0}, {"date": "2022-06-15", "close": 6.05, "volume": 245854.0}, {"date": "2022-06-16", "close": 6.13, "volume": 307198.0}, {"date": "2022-06-17", "close": 5.95, "volume": 360829.0}, {"date": "2022-06-21", "close": 5.59, "volume": 325702.0}, {"date": "2022-06-22", "close": 5.79, "volume": 320475.0}, {"date": "2022-06-23", "close": 5.81, "volume": 362891.0}, {"date": "2022-06-24", "close": 5.95, "volume": 3631079.0}, {"date": "2022-06-27", "close": 6.02, "volume": 212370.0}, {"date": "2022-06-28", "close": 6.23, "volume": 318565.0}, {"date": "2022-06-29", "close": 6.33, "volume": 525487.0}, {"date": "2022-06-30", "close": 5.86, "volume": 179641.0}, {"date": "2022-07-01", "close": 5.61, "volume": 229974.0}, {"date": "2022-07-05", "close": 6.14, "volume": 187998.0}, {"date": "2022-07-06", "close": 6.36, "volume": 143653.0}, {"date": "2022-07-07", "close": 6.59, "volume": 212028.0}, {"date": "2022-07-08", "close": 6.93, "volume": 317348.0}, {"date": "2022-07-11", "close": 6.25, "volume": 211467.0}, {"date": "2022-07-12", "close": 6.72, "volume": 178885.0}, {"date": "2022-07-13", "close": 6.88, "volume": 107631.0}, {"date": "2022-07-14", "close": 7.09, "volume": 126353.0}, {"date": "2022-07-15", "close": 7.5, "volume": 176876.0}, {"date": "2022-07-18", "close": 8.04, "volume": 405371.0}, {"date": "2022-07-19", "close": 8.57, "volume": 227717.0}, {"date": "2022-07-20", "close": 9.78, "volume": 363893.0}, {"date": "2022-07-21", "close": 9.43, "volume": 164317.0}, {"date": "2022-07-22", "close": 9.05, "volume": 121005.0}, {"date": "2022-07-25", "close": 9.25, "volume": 135027.0}, {"date": "2022-07-26", "close": 9.13, "volume": 56037.0}, {"date": "2022-07-27", "close": 9.79, "volume": 136698.0}, {"date": "2022-07-28", "close": 9.32, "volume": 111663.0}, {"date": "2022-07-29", "close": 9.46, "volume": 100702.0}, {"date": "2022-08-01", "close": 9.36, "volume": 150214.0}, {"date": "2022-08-02", "close": 9.68, "volume": 120093.0}, {"date": "2022-08-03", "close": 9.75, "volume": 84739.0}, {"date": "2022-08-04", "close": 10.225, "volume": 218738.0}, {"date": "2022-08-05", "close": 10.45, "volume": 113260.0}, {"date": "2022-08-08", "close": 10.53, "volume": 71277.0}, {"date": "2022-08-09", "close": 10.2, "volume": 77555.0}, {"date": "2022-08-10", "close": 10.83, "volume": 84272.0}, {"date": "2022-08-11", "close": 10.28, "volume": 111341.0}, {"date": "2022-08-12", "close": 8.25, "volume": 610351.0}, {"date": "2022-08-15", "close": 7.47, "volume": 234609.0}, {"date": "2022-08-16", "close": 7.23, "volume": 232070.0}, {"date": "2022-08-17", "close": 7.06, "volume": 132376.0}, {"date": "2022-08-18", "close": 7.1, "volume": 127465.0}, {"date": "2022-08-19", "close": 6.81, "volume": 85171.0}, {"date": "2022-08-22", "close": 6.54, "volume": 91846.0}, {"date": "2022-08-23", "close": 6.46, "volume": 108224.0}, {"date": "2022-08-24", "close": 6.45, "volume": 246784.0}, {"date": "2022-08-25", "close": 6.37, "volume": 152857.0}, {"date": "2022-08-26", "close": 6.19, "volume": 122705.0}, {"date": "2022-08-29", "close": 5.88, "volume": 144990.0}, {"date": "2022-08-30", "close": 5.92, "volume": 224073.0}, {"date": "2022-08-31", "close": 5.73, "volume": 173909.0}, {"date": "2022-09-01", "close": 5.85, "volume": 133500.0}, {"date": "2022-09-02", "close": 5.81, "volume": 85666.0}, {"date": "2022-09-06", "close": 5.84, "volume": 84860.0}, {"date": "2022-09-07", "close": 5.98, "volume": 71449.0}, {"date": "2022-09-08", "close": 6.02, "volume": 69358.0}, {"date": "2022-09-09", "close": 6.26, "volume": 162104.0}, {"date": "2022-09-12", "close": 6.65, "volume": 109083.0}, {"date": "2022-09-13", "close": 6.19, "volume": 103738.0}, {"date": "2022-09-14", "close": 6.23, "volume": 75925.0}, {"date": "2022-09-15", "close": 6.14, "volume": 72169.0}, {"date": "2022-09-16", "close": 5.65, "volume": 230837.0}, {"date": "2022-09-19", "close": 5.47, "volume": 122567.0}, {"date": "2022-09-20", "close": 5.36, "volume": 102827.0}, {"date": "2022-09-21", "close": 5.25, "volume": 102570.0}, {"date": "2022-09-22", "close": 5.1, "volume": 85197.0}, {"date": "2022-09-23", "close": 4.8, "volume": 91862.0}, {"date": "2022-09-26", "close": 4.68, "volume": 96379.0}, {"date": "2022-09-27", "close": 4.55, "volume": 188875.0}, {"date": "2022-09-28", "close": 4.82, "volume": 190319.0}, {"date": "2022-09-29", "close": 4.5, "volume": 143451.0}, {"date": "2022-09-30", "close": 4.49, "volume": 175565.0}, {"date": "2022-10-03", "close": 4.66, "volume": 72357.0}, {"date": "2022-10-04", "close": 4.92, "volume": 135361.0}, {"date": "2022-10-05", "close": 4.87, "volume": 108735.0}, {"date": "2022-10-06", "close": 4.72, "volume": 48638.0}, {"date": "2022-10-07", "close": 4.41, "volume": 41671.0}, {"date": "2022-10-10", "close": 4.29, "volume": 76899.0}, {"date": "2022-10-11", "close": 4.14, "volume": 46451.0}, {"date": "2022-10-12", "close": 4.07, "volume": 50910.0}, {"date": "2022-10-13", "close": 4.15, "volume": 73470.0}, {"date": "2022-10-14", "close": 4.1, "volume": 77610.0}, {"date": "2022-10-17", "close": 4.31, "volume": 295061.0}, {"date": "2022-10-18", "close": 4.38, "volume": 81649.0}, {"date": "2022-10-19", "close": 4.12, "volume": 59153.0}, {"date": "2022-10-20", "close": 4.19, "volume": 250662.0}, {"date": "2022-10-21", "close": 4.27, "volume": 151779.0}, {"date": "2022-10-24", "close": 4.26, "volume": 88191.0}, {"date": "2022-10-25", "close": 4.3, "volume": 105894.0}, {"date": "2022-10-26", "close": 4.58, "volume": 124737.0}, {"date": "2022-10-27", "close": 4.71, "volume": 183927.0}, {"date": "2022-10-28", "close": 4.89, "volume": 73859.0}, {"date": "2022-10-31", "close": 5.0, "volume": 108448.0}, {"date": "2022-11-01", "close": 5.02, "volume": 167066.0}, {"date": "2022-11-02", "close": 5.0, "volume": 134713.0}, {"date": "2022-11-03", "close": 5.02, "volume": 89705.0}, {"date": "2022-11-04", "close": 5.01, "volume": 122703.0}, {"date": "2022-11-07", "close": 5.0, "volume": 114098.0}, {"date": "2022-11-08", "close": 4.85, "volume": 153138.0}, {"date": "2022-11-09", "close": 4.4, "volume": 301623.0}, {"date": "2022-11-10", "close": 1.74, "volume": 3874688.0}, {"date": "2022-11-11", "close": 1.92, "volume": 1250767.0}, {"date": "2022-11-14", "close": 1.79, "volume": 789263.0}, {"date": "2022-11-15", "close": 1.74, "volume": 390515.0}, {"date": "2022-11-16", "close": 1.51, "volume": 1693917.0}, {"date": "2022-11-17", "close": 1.41, "volume": 801548.0}, {"date": "2022-11-18", "close": 1.46, "volume": 682520.0}, {"date": "2022-11-21", "close": 1.42, "volume": 567031.0}, {"date": "2022-11-22", "close": 1.4, "volume": 1907889.0}, {"date": "2022-11-23", "close": 1.72, "volume": 450004.0}, {"date": "2022-11-25", "close": 1.81, "volume": 245212.0}, {"date": "2022-11-28", "close": 1.75, "volume": 279049.0}, {"date": "2022-11-29", "close": 1.72, "volume": 92177.0}, {"date": "2022-11-30", "close": 1.76, "volume": 188015.0}, {"date": "2022-12-01", "close": 1.85, "volume": 225048.0}, {"date": "2022-12-02", "close": 1.82, "volume": 71729.0}, {"date": "2022-12-05", "close": 1.87, "volume": 195283.0}, {"date": "2022-12-06", "close": 1.82, "volume": 86125.0}, {"date": "2022-12-07", "close": 1.83, "volume": 106107.0}, {"date": "2022-12-08", "close": 1.91, "volume": 117677.0}, {"date": "2022-12-09", "close": 1.97, "volume": 178794.0}, {"date": "2022-12-12", "close": 1.9, "volume": 219652.0}, {"date": "2022-12-13", "close": 2.07, "volume": 87741.0}, {"date": "2022-12-14", "close": 2.05, "volume": 180657.0}, {"date": "2022-12-15", "close": 1.92, "volume": 128508.0}, {"date": "2022-12-16", "close": 2.0, "volume": 210515.0}, {"date": "2022-12-19", "close": 1.93, "volume": 75465.0}, {"date": "2022-12-20", "close": 1.91, "volume": 88146.0}, {"date": "2022-12-21", "close": 2.05, "volume": 111021.0}, {"date": "2022-12-22", "close": 2.01, "volume": 48254.0}, {"date": "2022-12-23", "close": 1.99, "volume": 72914.0}, {"date": "2022-12-27", "close": 1.94, "volume": 140710.0}, {"date": "2022-12-28", "close": 2.03, "volume": 231438.0}, {"date": "2022-12-29", "close": 2.26, "volume": 376069.0}, {"date": "2022-12-30", "close": 2.34, "volume": 93290.0}, {"date": "2023-01-03", "close": 2.52, "volume": 291180.0}, {"date": "2023-01-04", "close": 2.58, "volume": 135760.0}, {"date": "2023-01-05", "close": 2.5, "volume": 213047.0}, {"date": "2023-01-06", "close": 2.58, "volume": 744764.0}, {"date": "2023-01-09", "close": 2.45, "volume": 96103.0}, {"date": "2023-01-10", "close": 2.5, "volume": 213344.0}, {"date": "2023-01-11", "close": 2.5, "volume": 115905.0}, {"date": "2023-01-12", "close": 2.61, "volume": 985548.0}, {"date": "2023-01-13", "close": 2.59, "volume": 527730.0}, {"date": "2023-01-17", "close": 2.65, "volume": 181604.0}, {"date": "2023-01-18", "close": 2.65, "volume": 137822.0}, {"date": "2023-01-19", "close": 2.6, "volume": 130466.0}, {"date": "2023-01-20", "close": 2.64, "volume": 598194.0}, {"date": "2023-01-23", "close": 2.65, "volume": 162923.0}, {"date": "2023-01-24", "close": 2.58, "volume": 188876.0}, {"date": "2023-01-25", "close": 2.84, "volume": 1147814.0}, {"date": "2023-01-26", "close": 3.04, "volume": 362936.0}, {"date": "2023-01-27", "close": 2.96, "volume": 103484.0}, {"date": "2023-01-30", "close": 2.91, "volume": 125990.0}, {"date": "2023-01-31", "close": 2.92, "volume": 166496.0}, {"date": "2023-02-01", "close": 3.06, "volume": 235884.0}, {"date": "2023-02-02", "close": 3.4, "volume": 262942.0}, {"date": "2023-02-03", "close": 3.59, "volume": 199441.0}, {"date": "2023-02-06", "close": 3.42, "volume": 253627.0}, {"date": "2023-02-07", "close": 3.48, "volume": 200116.0}, {"date": "2023-02-08", "close": 3.29, "volume": 165573.0}, {"date": "2023-02-09", "close": 3.33, "volume": 132007.0}, {"date": "2023-02-10", "close": 3.34, "volume": 194355.0}, {"date": "2023-02-13", "close": 3.26, "volume": 90634.0}, {"date": "2023-02-14", "close": 3.28, "volume": 42552.0}, {"date": "2023-02-15", "close": 3.3, "volume": 47521.0}, {"date": "2023-02-16", "close": 3.24, "volume": 78740.0}, {"date": "2023-02-17", "close": 3.29, "volume": 54858.0}, {"date": "2023-02-21", "close": 3.11, "volume": 65715.0}, {"date": "2023-02-22", "close": 2.94, "volume": 210531.0}, {"date": "2023-02-23", "close": 3.0, "volume": 50655.0}, {"date": "2023-02-24", "close": 2.87, "volume": 57442.0}, {"date": "2023-02-27", "close": 3.05, "volume": 1444138.0}, {"date": "2023-02-28", "close": 3.25, "volume": 388112.0}, {"date": "2023-03-01", "close": 3.0, "volume": 114471.0}, {"date": "2023-03-02", "close": 3.23, "volume": 77172.0}, {"date": "2023-03-03", "close": 3.24, "volume": 203480.0}, {"date": "2023-03-06", "close": 3.15, "volume": 107220.0}, {"date": "2023-03-07", "close": 3.17, "volume": 15567.0}, {"date": "2023-03-08", "close": 2.94, "volume": 310055.0}, {"date": "2023-03-09", "close": 2.73, "volume": 178705.0}, {"date": "2023-03-10", "close": 2.89, "volume": 205078.0}, {"date": "2023-03-13", "close": 2.79, "volume": 96230.0}, {"date": "2023-03-14", "close": 2.83, "volume": 81160.0}, {"date": "2023-03-15", "close": 2.62, "volume": 68944.0}, {"date": "2023-03-16", "close": 2.9, "volume": 102656.0}, {"date": "2023-03-17", "close": 2.91, "volume": 28585.0}, {"date": "2023-03-20", "close": 2.51, "volume": 61464.0}, {"date": "2023-03-21", "close": 2.62, "volume": 132576.0}, {"date": "2023-03-22", "close": 2.7, "volume": 42751.0}, {"date": "2023-03-23", "close": 2.87, "volume": 49866.0}, {"date": "2023-03-24", "close": 2.92, "volume": 57206.0}, {"date": "2023-03-27", "close": 2.96, "volume": 81577.0}, {"date": "2023-03-28", "close": 2.77, "volume": 40571.0}, {"date": "2023-03-29", "close": 2.88, "volume": 84456.0}, {"date": "2023-03-30", "close": 2.72, "volume": 200559.0}, {"date": "2023-03-31", "close": 2.88, "volume": 122448.0}, {"date": "2023-04-03", "close": 2.75, "volume": 166281.0}, {"date": "2023-04-04", "close": 3.1, "volume": 537878.0}, {"date": "2023-04-05", "close": 2.92, "volume": 39332.0}, {"date": "2023-04-06", "close": 3.01, "volume": 43236.0}, {"date": "2023-04-10", "close": 3.24, "volume": 55120.0}, {"date": "2023-04-11", "close": 3.34, "volume": 75931.0}, {"date": "2023-04-12", "close": 3.19, "volume": 26975.0}, {"date": "2023-04-13", "close": 3.05, "volume": 57239.0}, {"date": "2023-04-14", "close": 3.0, "volume": 61665.0}, {"date": "2023-04-17", "close": 3.0, "volume": 87936.0}, {"date": "2023-04-18", "close": 3.0, "volume": 15929.0}, {"date": "2023-04-19", "close": 2.95, "volume": 47225.0}, {"date": "2023-04-20", "close": 2.95, "volume": 48407.0}, {"date": "2023-04-21", "close": 2.9, "volume": 118842.0}, {"date": "2023-04-24", "close": 3.01, "volume": 161160.0}, {"date": "2023-04-25", "close": 2.89, "volume": 54122.0}, {"date": "2023-04-26", "close": 2.94, "volume": 55321.0}, {"date": "2023-04-27", "close": 3.02, "volume": 50543.0}, {"date": "2023-04-28", "close": 3.4, "volume": 759232.0}, {"date": "2023-05-01", "close": 3.7, "volume": 131526.0}, {"date": "2023-05-02", "close": 3.58, "volume": 168810.0}, {"date": "2023-05-03", "close": 3.6, "volume": 69186.0}, {"date": "2023-05-04", "close": 3.54, "volume": 49376.0}, {"date": "2023-05-05", "close": 3.44, "volume": 66707.0}, {"date": "2023-05-08", "close": 3.48, "volume": 132394.0}, {"date": "2023-05-09", "close": 3.35, "volume": 90493.0}, {"date": "2023-05-10", "close": 3.48, "volume": 155470.0}, {"date": "2023-05-11", "close": 4.48, "volume": 1258520.0}, {"date": "2023-05-12", "close": 5.36, "volume": 2007492.0}, {"date": "2023-05-15", "close": 5.6, "volume": 333481.0}, {"date": "2023-05-16", "close": 5.66, "volume": 168443.0}, {"date": "2023-05-17", "close": 5.94, "volume": 2296351.0}, {"date": "2023-05-18", "close": 6.11, "volume": 706313.0}, {"date": "2023-05-19", "close": 6.26, "volume": 477829.0}, {"date": "2023-05-22", "close": 6.02, "volume": 340816.0}, {"date": "2023-05-23", "close": 5.98, "volume": 218488.0}, {"date": "2023-05-24", "close": 5.94, "volume": 261454.0}, {"date": "2023-05-25", "close": 6.01, "volume": 90351.0}, {"date": "2023-05-26", "close": 6.49, "volume": 128196.0}, {"date": "2023-05-30", "close": 6.18, "volume": 100661.0}, {"date": "2023-05-31", "close": 6.33, "volume": 39917.0}, {"date": "2023-06-01", "close": 6.5, "volume": 63185.0}, {"date": "2023-06-02", "close": 6.73, "volume": 105398.0}, {"date": "2023-06-05", "close": 6.9, "volume": 251835.0}, {"date": "2023-06-06", "close": 7.0, "volume": 218354.0}, {"date": "2023-06-07", "close": 6.92, "volume": 146936.0}, {"date": "2023-06-08", "close": 6.96, "volume": 142023.0}, {"date": "2023-06-09", "close": 6.92, "volume": 168145.0}, {"date": "2023-06-12", "close": 6.99, "volume": 103203.0}, {"date": "2023-06-13", "close": 6.92, "volume": 77610.0}, {"date": "2023-06-14", "close": 6.9, "volume": 144527.0}, {"date": "2023-06-15", "close": 6.95, "volume": 119039.0}, {"date": "2023-06-16", "close": 6.96, "volume": 97010.0}, {"date": "2023-06-20", "close": 7.02, "volume": 271813.0}, {"date": "2023-06-21", "close": 7.33, "volume": 554341.0}, {"date": "2023-06-22", "close": 7.26, "volume": 443026.0}, {"date": "2023-06-23", "close": 7.3, "volume": 185655.0}, {"date": "2023-06-26", "close": 7.55, "volume": 167867.0}, {"date": "2023-06-27", "close": 7.5, "volume": 200616.0}, {"date": "2023-06-28", "close": 7.59, "volume": 344028.0}, {"date": "2023-06-29", "close": 6.7, "volume": 274660.0}, {"date": "2023-06-30", "close": 5.03, "volume": 2168470.0}, {"date": "2023-07-03", "close": 5.29, "volume": 500579.0}, {"date": "2023-07-05", "close": 5.09, "volume": 228639.0}, {"date": "2023-07-06", "close": 4.97, "volume": 263294.0}, {"date": "2023-07-07", "close": 5.06, "volume": 207332.0}, {"date": "2023-07-10", "close": 5.25, "volume": 374123.0}, {"date": "2023-07-11", "close": 5.35, "volume": 111385.0}, {"date": "2023-07-12", "close": 5.775, "volume": 490137.0}, {"date": "2023-07-13", "close": 6.07, "volume": 377302.0}, {"date": "2023-07-14", "close": 6.04, "volume": 337583.0}, {"date": "2023-07-17", "close": 6.195, "volume": 200179.0}, {"date": "2023-07-18", "close": 6.17, "volume": 78656.0}, {"date": "2023-07-19", "close": 5.87, "volume": 124162.0}, {"date": "2023-07-20", "close": 5.86, "volume": 102509.0}, {"date": "2023-07-21", "close": 5.96, "volume": 153250.0}, {"date": "2023-07-24", "close": 5.2, "volume": 207664.0}, {"date": "2023-07-25", "close": 4.88, "volume": 207937.0}, {"date": "2023-07-26", "close": 4.87, "volume": 368316.0}, {"date": "2023-07-27", "close": 4.73, "volume": 147594.0}, {"date": "2023-07-28", "close": 5.05, "volume": 312778.0}, {"date": "2023-07-31", "close": 5.59, "volume": 182325.0}, {"date": "2023-08-01", "close": 5.53, "volume": 225196.0}, {"date": "2023-08-02", "close": 5.47, "volume": 144705.0}, {"date": "2023-08-03", "close": 5.29, "volume": 261721.0}, {"date": "2023-08-04", "close": 4.76, "volume": 546730.0}, {"date": "2023-08-07", "close": 4.57, "volume": 441942.0}, {"date": "2023-08-08", "close": 4.45, "volume": 573615.0}, {"date": "2023-08-09", "close": 4.38, "volume": 639101.0}, {"date": "2023-08-10", "close": 4.205, "volume": 823441.0}, {"date": "2023-08-11", "close": 5.05, "volume": 1003509.0}, {"date": "2023-08-14", "close": 4.82, "volume": 339716.0}, {"date": "2023-08-15", "close": 4.75, "volume": 226213.0}, {"date": "2023-08-16", "close": 4.55, "volume": 270367.0}, {"date": "2023-08-17", "close": 4.5, "volume": 158274.0}, {"date": "2023-08-18", "close": 4.62, "volume": 86521.0}, {"date": "2023-08-21", "close": 4.58, "volume": 80064.0}, {"date": "2023-08-22", "close": 4.37, "volume": 103579.0}, {"date": "2023-08-23", "close": 4.32, "volume": 162088.0}, {"date": "2023-08-24", "close": 4.32, "volume": 70987.0}, {"date": "2023-08-25", "close": 4.3, "volume": 84670.0}, {"date": "2023-08-28", "close": 4.36, "volume": 77748.0}, {"date": "2023-08-29", "close": 4.56, "volume": 82433.0}, {"date": "2023-08-30", "close": 4.63, "volume": 86636.0}, {"date": "2023-08-31", "close": 4.66, "volume": 87436.0}, {"date": "2023-09-01", "close": 4.5, "volume": 46464.0}, {"date": "2023-09-05", "close": 4.51, "volume": 90646.0}, {"date": "2023-09-06", "close": 4.75, "volume": 89365.0}, {"date": "2023-09-07", "close": 4.5, "volume": 116753.0}, {"date": "2023-09-08", "close": 4.41, "volume": 62102.0}, {"date": "2023-09-11", "close": 4.38, "volume": 85723.0}, {"date": "2023-09-12", "close": 4.35, "volume": 51378.0}, {"date": "2023-09-13", "close": 4.21, "volume": 41740.0}, {"date": "2023-09-14", "close": 3.99, "volume": 68060.0}, {"date": "2023-09-15", "close": 3.91, "volume": 86311.0}, {"date": "2023-09-18", "close": 3.96, "volume": 78525.0}, {"date": "2023-09-19", "close": 3.89, "volume": 41426.0}, {"date": "2023-09-20", "close": 3.5, "volume": 120288.0}, {"date": "2023-09-21", "close": 3.325, "volume": 99830.0}, {"date": "2023-09-22", "close": 3.22, "volume": 154261.0}, {"date": "2023-09-25", "close": 3.15, "volume": 67763.0}, {"date": "2023-09-26", "close": 3.07, "volume": 159048.0}, {"date": "2023-09-27", "close": 3.2, "volume": 93304.0}, {"date": "2023-09-28", "close": 3.18, "volume": 63436.0}, {"date": "2023-09-29", "close": 3.2, "volume": 225253.0}, {"date": "2023-10-02", "close": 3.02, "volume": 88674.0}, {"date": "2023-10-03", "close": 3.06, "volume": 335168.0}, {"date": "2023-10-04", "close": 3.15, "volume": 145150.0}, {"date": "2023-10-05", "close": 3.25, "volume": 135852.0}, {"date": "2023-10-06", "close": 3.24, "volume": 34137.0}, {"date": "2023-10-09", "close": 3.14, "volume": 290191.0}, {"date": "2023-10-10", "close": 2.88, "volume": 179087.0}, {"date": "2023-10-11", "close": 2.88, "volume": 204454.0}, {"date": "2023-10-12", "close": 2.56, "volume": 328841.0}, {"date": "2023-10-13", "close": 2.355, "volume": 287704.0}, {"date": "2023-10-16", "close": 2.52, "volume": 250455.0}, {"date": "2023-10-17", "close": 2.58, "volume": 138769.0}, {"date": "2023-10-18", "close": 2.26, "volume": 66280.0}, {"date": "2023-10-19", "close": 2.65, "volume": 283797.0}, {"date": "2023-10-20", "close": 2.48, "volume": 62047.0}, {"date": "2023-10-23", "close": 2.34, "volume": 27647.0}, {"date": "2023-10-24", "close": 2.44, "volume": 154695.0}, {"date": "2023-10-25", "close": 2.4, "volume": 32758.0}, {"date": "2023-10-26", "close": 2.44, "volume": 80755.0}, {"date": "2023-10-27", "close": 2.38, "volume": 28522.0}, {"date": "2023-10-30", "close": 2.29, "volume": 159594.0}, {"date": "2023-10-31", "close": 2.29, "volume": 77098.0}, {"date": "2023-11-01", "close": 2.34, "volume": 34574.0}, {"date": "2023-11-02", "close": 2.5, "volume": 55837.0}, {"date": "2023-11-03", "close": 2.62, "volume": 85503.0}, {"date": "2023-11-06", "close": 2.55, "volume": 26994.0}, {"date": "2023-11-07", "close": 2.55, "volume": 120910.0}, {"date": "2023-11-08", "close": 2.07, "volume": 163984.0}, {"date": "2023-11-09", "close": 1.65, "volume": 542075.0}, {"date": "2023-11-10", "close": 1.755, "volume": 222815.0}, {"date": "2023-11-13", "close": 1.5, "volume": 331780.0}, {"date": "2023-11-14", "close": 1.5, "volume": 451157.0}, {"date": "2023-11-15", "close": 1.49, "volume": 202871.0}, {"date": "2023-11-16", "close": 2.09, "volume": 837252.0}, {"date": "2023-11-17", "close": 2.4, "volume": 314810.0}, {"date": "2023-11-20", "close": 2.3, "volume": 162705.0}, {"date": "2023-11-21", "close": 2.38, "volume": 90667.0}, {"date": "2023-11-22", "close": 2.32, "volume": 92585.0}, {"date": "2023-11-24", "close": 2.55, "volume": 94423.0}, {"date": "2023-11-27", "close": 2.94, "volume": 167191.0}, {"date": "2023-11-28", "close": 2.97, "volume": 179983.0}, {"date": "2023-11-29", "close": 2.42, "volume": 214148.0}, {"date": "2023-11-30", "close": 2.36, "volume": 229041.0}, {"date": "2023-12-01", "close": 2.33, "volume": 197846.0}, {"date": "2023-12-04", "close": 2.165, "volume": 202803.0}, {"date": "2023-12-05", "close": 2.22, "volume": 234555.0}, {"date": "2023-12-06", "close": 2.24, "volume": 133583.0}, {"date": "2023-12-07", "close": 2.08, "volume": 66098.0}, {"date": "2023-12-08", "close": 2.12, "volume": 150801.0}, {"date": "2023-12-11", "close": 2.18, "volume": 110370.0}, {"date": "2023-12-12", "close": 2.18, "volume": 64370.0}, {"date": "2023-12-13", "close": 2.27, "volume": 105010.0}, {"date": "2023-12-14", "close": 2.41, "volume": 82646.0}, {"date": "2023-12-15", "close": 2.35, "volume": 70291.0}, {"date": "2023-12-18", "close": 2.3, "volume": 23966.0}, {"date": "2023-12-19", "close": 2.19, "volume": 122816.0}, {"date": "2023-12-20", "close": 2.5, "volume": 131788.0}, {"date": "2023-12-21", "close": 2.51, "volume": 202543.0}, {"date": "2023-12-22", "close": 2.53, "volume": 71880.0}, {"date": "2023-12-26", "close": 2.36, "volume": 61000.0}, {"date": "2023-12-27", "close": 2.43, "volume": 55200.0}, {"date": "2023-12-28", "close": 2.67, "volume": 108742.0}, {"date": "2023-12-29", "close": 2.62, "volume": 117177.0}, {"date": "2024-01-02", "close": 2.67, "volume": 118537.0}, {"date": "2024-01-03", "close": 2.67, "volume": 111686.0}, {"date": "2024-01-04", "close": 2.6, "volume": 44306.0}, {"date": "2024-01-05", "close": 2.6, "volume": 143437.0}, {"date": "2024-01-08", "close": 2.52, "volume": 207297.0}, {"date": "2024-01-09", "close": 2.44, "volume": 128136.0}, {"date": "2024-01-10", "close": 2.42, "volume": 163802.0}, {"date": "2024-01-11", "close": 2.31, "volume": 34433.0}, {"date": "2024-01-12", "close": 2.22, "volume": 39679.0}, {"date": "2024-01-16", "close": 1.98, "volume": 218462.0}, {"date": "2024-01-17", "close": 1.93, "volume": 61846.0}, {"date": "2024-01-18", "close": 1.99, "volume": 27676.0}, {"date": "2024-01-19", "close": 1.99, "volume": 39789.0}, {"date": "2024-01-22", "close": 2.11, "volume": 104512.0}, {"date": "2024-01-23", "close": 2.23, "volume": 60906.0}, {"date": "2024-01-24", "close": 2.17, "volume": 26128.0}, {"date": "2024-01-25", "close": 2.29, "volume": 41861.0}, {"date": "2024-01-26", "close": 2.27, "volume": 37436.0}, {"date": "2024-01-29", "close": 2.47, "volume": 203690.0}, {"date": "2024-01-30", "close": 2.27, "volume": 79811.0}, {"date": "2024-01-31", "close": 2.24, "volume": 19336.0}, {"date": "2024-02-01", "close": 2.61, "volume": 257138.0}, {"date": "2024-02-02", "close": 2.68, "volume": 149840.0}, {"date": "2024-02-05", "close": 2.63, "volume": 53027.0}, {"date": "2024-02-06", "close": 2.68, "volume": 34603.0}, {"date": "2024-02-07", "close": 2.4, "volume": 91146.0}, {"date": "2024-02-08", "close": 2.58, "volume": 35713.0}, {"date": "2024-02-09", "close": 2.52, "volume": 108947.0}, {"date": "2024-02-12", "close": 2.71, "volume": 71324.0}, {"date": "2024-02-13", "close": 2.63, "volume": 63694.0}, {"date": "2024-02-14", "close": 2.45, "volume": 83030.0}, {"date": "2024-02-15", "close": 2.14, "volume": 221815.0}, {"date": "2024-02-16", "close": 2.32, "volume": 160433.0}, {"date": "2024-02-20", "close": 2.16, "volume": 145318.0}, {"date": "2024-02-21", "close": 2.02, "volume": 151268.0}, {"date": "2024-02-22", "close": 2.14, "volume": 105548.0}, {"date": "2024-02-23", "close": 2.01, "volume": 133539.0}, {"date": "2024-02-26", "close": 2.13, "volume": 67572.0}, {"date": "2024-02-27", "close": 2.24, "volume": 130373.0}, {"date": "2024-02-28", "close": 2.1, "volume": 115233.0}, {"date": "2024-02-29", "close": 2.1, "volume": 53120.0}, {"date": "2024-03-01", "close": 2.08, "volume": 55179.0}, {"date": "2024-03-04", "close": 2.13, "volume": 132885.0}, {"date": "2024-03-05", "close": 1.98, "volume": 58413.0}, {"date": "2024-03-06", "close": 2.11, "volume": 56428.0}, {"date": "2024-03-07", "close": 1.885, "volume": 136658.0}, {"date": "2024-03-08", "close": 1.92, "volume": 58051.0}, {"date": "2024-03-11", "close": 1.74, "volume": 220402.0}, {"date": "2024-03-12", "close": 1.72, "volume": 91286.0}, {"date": "2024-03-13", "close": 1.75, "volume": 38427.0}, {"date": "2024-03-14", "close": 1.69, "volume": 28729.0}, {"date": "2024-03-15", "close": 1.79, "volume": 56150.0}, {"date": "2024-03-18", "close": 1.77, "volume": 31336.0}, {"date": "2024-03-19", "close": 1.8, "volume": 23091.0}, {"date": "2024-03-20", "close": 1.85, "volume": 111059.0}, {"date": "2024-03-21", "close": 1.32, "volume": 1266062.0}, {"date": "2024-03-22", "close": 1.25, "volume": 1697168.0}, {"date": "2024-03-25", "close": 1.27, "volume": 999164.0}, {"date": "2024-03-26", "close": 1.28, "volume": 231067.0}, {"date": "2024-03-27", "close": 1.41, "volume": 303647.0}, {"date": "2024-03-28", "close": 1.36, "volume": 121348.0}, {"date": "2024-04-01", "close": 1.37, "volume": 210993.0}, {"date": "2024-04-02", "close": 1.48, "volume": 144497.0}, {"date": "2024-04-03", "close": 1.59, "volume": 204204.0}, {"date": "2024-04-04", "close": 1.53, "volume": 52814.0}, {"date": "2024-04-05", "close": 1.5, "volume": 84663.0}, {"date": "2024-04-08", "close": 1.46, "volume": 39761.0}, {"date": "2024-04-09", "close": 1.47, "volume": 92423.0}, {"date": "2024-04-10", "close": 1.42, "volume": 12844.0}, {"date": "2024-04-11", "close": 1.55, "volume": 133755.0}, {"date": "2024-04-12", "close": 1.46, "volume": 18746.0}, {"date": "2024-04-15", "close": 1.38, "volume": 82830.0}, {"date": "2024-04-16", "close": 1.39, "volume": 26856.0}, {"date": "2024-04-17", "close": 1.32, "volume": 89880.0}, {"date": "2024-04-18", "close": 1.38, "volume": 66774.0}, {"date": "2024-04-19", "close": 1.32, "volume": 56886.0}, {"date": "2024-04-22", "close": 1.26, "volume": 77365.0}, {"date": "2024-04-23", "close": 1.32, "volume": 54670.0}, {"date": "2024-04-24", "close": 1.5, "volume": 187605.0}, {"date": "2024-04-25", "close": 1.48, "volume": 68488.0}, {"date": "2024-04-26", "close": 1.45, "volume": 58368.0}, {"date": "2024-04-29", "close": 1.4, "volume": 60709.0}, {"date": "2024-04-30", "close": 1.43, "volume": 72168.0}, {"date": "2024-05-01", "close": 1.4, "volume": 20151.0}, {"date": "2024-05-02", "close": 1.42, "volume": 35543.0}, {"date": "2024-05-03", "close": 1.41, "volume": 13325.0}, {"date": "2024-05-06", "close": 1.4, "volume": 28646.0}, {"date": "2024-05-07", "close": 1.41, "volume": 49553.0}, {"date": "2024-05-08", "close": 1.35, "volume": 35769.0}, {"date": "2024-05-09", "close": 1.66, "volume": 283370.0}, {"date": "2024-05-10", "close": 1.5, "volume": 262894.0}, {"date": "2024-05-13", "close": 1.43, "volume": 140922.0}, {"date": "2024-05-14", "close": 1.41, "volume": 22150.0}, {"date": "2024-05-15", "close": 1.41, "volume": 25979.0}, {"date": "2024-05-16", "close": 1.53, "volume": 407272.0}, {"date": "2024-05-17", "close": 1.6, "volume": 76809.0}, {"date": "2024-05-20", "close": 1.6, "volume": 49166.0}, {"date": "2024-05-21", "close": 1.6, "volume": 25931.0}, {"date": "2024-05-22", "close": 1.6, "volume": 7234.0}, {"date": "2024-05-23", "close": 1.6, "volume": 36344.0}, {"date": "2024-05-24", "close": 1.6, "volume": 9108.0}, {"date": "2024-05-28", "close": 1.58, "volume": 15171.0}, {"date": "2024-05-29", "close": 1.6, "volume": 52684.0}, {"date": "2024-05-30", "close": 1.6, "volume": 18970.0}, {"date": "2024-05-31", "close": 1.65, "volume": 23607.0}, {"date": "2024-06-03", "close": 1.66, "volume": 40490.0}, {"date": "2024-06-04", "close": 1.65, "volume": 46454.0}, {"date": "2024-06-05", "close": 1.6, "volume": 71487.0}, {"date": "2024-06-06", "close": 1.6, "volume": 37333.0}, {"date": "2024-06-07", "close": 1.6, "volume": 34774.0}, {"date": "2024-06-10", "close": 1.6, "volume": 105047.0}, {"date": "2024-06-11", "close": 1.54, "volume": 191511.0}, {"date": "2024-06-12", "close": 1.5501, "volume": 5086.0}, {"date": "2024-06-13", "close": 1.46, "volume": 16247.0}, {"date": "2024-06-14", "close": 1.45, "volume": 67096.0}, {"date": "2024-06-17", "close": 1.47, "volume": 14216.0}, {"date": "2024-06-18", "close": 1.36, "volume": 63695.0}, {"date": "2024-06-20", "close": 1.33, "volume": 31488.0}, {"date": "2024-06-21", "close": 1.38, "volume": 29906.0}, {"date": "2024-06-24", "close": 1.36, "volume": 27154.0}, {"date": "2024-06-25", "close": 1.4, "volume": 23362.0}, {"date": "2024-06-26", "close": 1.35, "volume": 24612.0}, {"date": "2024-06-27", "close": 1.41, "volume": 18308.0}, {"date": "2024-06-28", "close": 1.34, "volume": 13631.0}, {"date": "2024-07-01", "close": 1.3, "volume": 27898.0}, {"date": "2024-07-02", "close": 1.34, "volume": 18869.0}, {"date": "2024-07-03", "close": 1.34, "volume": 30037.0}, {"date": "2024-07-05", "close": 1.38, "volume": 10760.0}, {"date": "2024-07-08", "close": 1.34, "volume": 15894.0}, {"date": "2024-07-09", "close": 1.33, "volume": 23907.0}, {"date": "2024-07-10", "close": 1.33, "volume": 11825.0}, {"date": "2024-07-11", "close": 1.33, "volume": 45848.0}, {"date": "2024-07-12", "close": 1.38, "volume": 5464.0}, {"date": "2024-07-15", "close": 1.37, "volume": 10237.0}, {"date": "2024-07-16", "close": 1.38, "volume": 25393.0}, {"date": "2024-07-17", "close": 1.38, "volume": 22980.0}, {"date": "2024-07-18", "close": 1.34, "volume": 32827.0}, {"date": "2024-07-19", "close": 1.35, "volume": 62191.0}, {"date": "2024-07-22", "close": 1.39, "volume": 9052.0}, {"date": "2024-07-23", "close": 1.46, "volume": 5190.0}, {"date": "2024-07-24", "close": 1.39, "volume": 16105.0}, {"date": "2024-07-25", "close": 1.41, "volume": 37917.0}, {"date": "2024-07-26", "close": 1.34, "volume": 35453.0}, {"date": "2024-07-29", "close": 1.31, "volume": 28404.0}, {"date": "2024-07-30", "close": 1.35, "volume": 7475.0}, {"date": "2024-07-31", "close": 1.36, "volume": 9915.0}, {"date": "2024-08-01", "close": 1.32, "volume": 30980.0}, {"date": "2024-08-02", "close": 1.15, "volume": 96293.0}, {"date": "2024-08-05", "close": 1.04, "volume": 88120.0}, {"date": "2024-08-06", "close": 1.03, "volume": 180024.0}, {"date": "2024-08-07", "close": 1.01, "volume": 99347.0}, {"date": "2024-08-08", "close": 1.02, "volume": 61002.0}, {"date": "2024-08-09", "close": 1.04, "volume": 96704.0}, {"date": "2024-08-12", "close": 1.06, "volume": 28845.0}, {"date": "2024-08-13", "close": 1.1, "volume": 40410.0}, {"date": "2024-08-14", "close": 1.18, "volume": 17492.0}, {"date": "2024-08-15", "close": 1.38, "volume": 75935.0}, {"date": "2024-08-16", "close": 1.35, "volume": 35170.0}, {"date": "2024-08-19", "close": 1.32, "volume": 16874.0}, {"date": "2024-08-20", "close": 1.28, "volume": 39691.0}, {"date": "2024-08-21", "close": 1.24, "volume": 17078.0}, {"date": "2024-08-22", "close": 1.3, "volume": 15946.0}, {"date": "2024-08-23", "close": 1.3, "volume": 31402.0}, {"date": "2024-08-26", "close": 1.29, "volume": 17289.0}, {"date": "2024-08-27", "close": 1.325, "volume": 27083.0}, {"date": "2024-08-28", "close": 1.32, "volume": 6176.0}, {"date": "2024-08-29", "close": 1.344, "volume": 13036.0}, {"date": "2024-08-30", "close": 1.33, "volume": 5396.0}, {"date": "2024-09-03", "close": 1.35, "volume": 12066.0}, {"date": "2024-09-04", "close": 1.31, "volume": 17157.0}, {"date": "2024-09-05", "close": 1.3, "volume": 13339.0}, {"date": "2024-09-06", "close": 1.3, "volume": 24898.0}, {"date": "2024-09-09", "close": 1.25, "volume": 12780.0}, {"date": "2024-09-10", "close": 1.26, "volume": 6901.0}, {"date": "2024-09-11", "close": 1.26, "volume": 13772.0}, {"date": "2024-09-12", "close": 1.24, "volume": 16376.0}, {"date": "2024-09-13", "close": 1.16, "volume": 25808.0}, {"date": "2024-09-16", "close": 1.07, "volume": 65252.0}, {"date": "2024-09-17", "close": 1.08, "volume": 54965.0}, {"date": "2024-09-18", "close": 1.05, "volume": 41391.0}, {"date": "2024-09-19", "close": 1.09, "volume": 53952.0}, {"date": "2024-09-20", "close": 1.3, "volume": 182096.0}, {"date": "2024-09-23", "close": 1.17, "volume": 85605.0}, {"date": "2024-09-24", "close": 1.19, "volume": 23885.0}, {"date": "2024-09-25", "close": 1.18, "volume": 20085.0}, {"date": "2024-09-26", "close": 1.175, "volume": 47106.0}, {"date": "2024-09-27", "close": 1.2, "volume": 28888.0}, {"date": "2024-09-30", "close": 1.24, "volume": 32781.0}, {"date": "2024-10-01", "close": 1.22, "volume": 37771.0}, {"date": "2024-10-02", "close": 1.1935, "volume": 29309.0}, {"date": "2024-10-03", "close": 1.22, "volume": 31092.0}, {"date": "2024-10-04", "close": 1.275, "volume": 57206.0}, {"date": "2024-10-07", "close": 1.27, "volume": 15108.0}, {"date": "2024-10-08", "close": 1.22, "volume": 4244.0}, {"date": "2024-10-09", "close": 1.19, "volume": 21844.0}, {"date": "2024-10-10", "close": 1.2, "volume": 10012.0}, {"date": "2024-10-11", "close": 1.18, "volume": 5796.0}, {"date": "2024-10-14", "close": 1.16, "volume": 18301.0}, {"date": "2024-10-15", "close": 1.18, "volume": 73990.0}, {"date": "2024-10-16", "close": 1.23, "volume": 24735.0}, {"date": "2024-10-17", "close": 1.19, "volume": 39766.0}, {"date": "2024-10-18", "close": 1.1836, "volume": 12294.0}, {"date": "2024-10-21", "close": 1.17, "volume": 34537.0}, {"date": "2024-10-22", "close": 1.14, "volume": 2696.0}, {"date": "2024-10-23", "close": 1.11, "volume": 17588.0}, {"date": "2024-10-24", "close": 1.1, "volume": 63707.0}, {"date": "2024-10-25", "close": 1.21, "volume": 143941.0}, {"date": "2024-10-28", "close": 1.27, "volume": 25237.0}, {"date": "2024-10-29", "close": 1.25, "volume": 21446.0}, {"date": "2024-10-30", "close": 1.23, "volume": 20360.0}, {"date": "2024-10-31", "close": 1.17, "volume": 57455.0}, {"date": "2024-11-01", "close": 1.19, "volume": 5017.0}, {"date": "2024-11-04", "close": 1.16, "volume": 18457.0}, {"date": "2024-11-05", "close": 1.17, "volume": 35925.0}, {"date": "2024-11-06", "close": 1.21, "volume": 22546.0}, {"date": "2024-11-07", "close": 1.22, "volume": 37730.0}, {"date": "2024-11-08", "close": 1.52, "volume": 467183.0}, {"date": "2024-11-11", "close": 1.48, "volume": 116650.0}, {"date": "2024-11-12", "close": 1.37, "volume": 28118.0}, {"date": "2024-11-13", "close": 1.34, "volume": 49771.0}, {"date": "2024-11-14", "close": 1.29, "volume": 17431.0}, {"date": "2024-11-15", "close": 1.26, "volume": 75782.0}, {"date": "2024-11-18", "close": 1.23, "volume": 17719.0}, {"date": "2024-11-19", "close": 1.28, "volume": 26728.0}, {"date": "2024-11-20", "close": 1.4, "volume": 91238.0}, {"date": "2024-11-21", "close": 1.42, "volume": 29314.0}, {"date": "2024-11-22", "close": 1.445, "volume": 41441.0}, {"date": "2024-11-25", "close": 1.44, "volume": 35075.0}, {"date": "2024-11-26", "close": 1.45, "volume": 42798.0}, {"date": "2024-11-27", "close": 1.69, "volume": 142036.0}, {"date": "2024-11-29", "close": 1.61, "volume": 64749.0}, {"date": "2024-12-02", "close": 1.9, "volume": 205972.0}, {"date": "2024-12-03", "close": 1.65, "volume": 89838.0}, {"date": "2024-12-04", "close": 1.55, "volume": 28257.0}, {"date": "2024-12-05", "close": 1.52, "volume": 58486.0}, {"date": "2024-12-06", "close": 1.6, "volume": 22174.0}, {"date": "2024-12-09", "close": 1.64, "volume": 24856.0}, {"date": "2024-12-10", "close": 1.84, "volume": 71310.0}, {"date": "2024-12-11", "close": 1.85, "volume": 190185.0}, {"date": "2024-12-12", "close": 1.69, "volume": 33969.0}, {"date": "2024-12-13", "close": 1.68, "volume": 33846.0}, {"date": "2024-12-16", "close": 1.68, "volume": 109381.0}, {"date": "2024-12-17", "close": 1.64, "volume": 50737.0}, {"date": "2024-12-18", "close": 1.58, "volume": 43320.0}, {"date": "2024-12-19", "close": 1.56, "volume": 48480.0}, {"date": "2024-12-20", "close": 1.57, "volume": 88555.0}, {"date": "2024-12-23", "close": 1.66, "volume": 52294.0}, {"date": "2024-12-24", "close": 1.7638, "volume": 11945.0}, {"date": "2024-12-26", "close": 1.6, "volume": 69739.0}, {"date": "2024-12-27", "close": 1.64, "volume": 66163.0}, {"date": "2024-12-30", "close": 1.58, "volume": 158543.0}, {"date": "2024-12-31", "close": 1.58, "volume": 22732.0}, {"date": "2025-01-02", "close": 1.575, "volume": 111634.0}, {"date": "2025-01-03", "close": 1.66, "volume": 31334.0}, {"date": "2025-01-06", "close": 1.72, "volume": 30415.0}, {"date": "2025-01-07", "close": 1.71, "volume": 111624.0}, {"date": "2025-01-08", "close": 1.55, "volume": 28861.0}, {"date": "2025-01-10", "close": 1.59, "volume": 40717.0}, {"date": "2025-01-13", "close": 1.49, "volume": 60494.0}, {"date": "2025-01-14", "close": 1.43, "volume": 16759.0}, {"date": "2025-01-15", "close": 1.42, "volume": 24937.0}, {"date": "2025-01-16", "close": 1.42, "volume": 25304.0}, {"date": "2025-01-17", "close": 1.39, "volume": 16510.0}, {"date": "2025-01-21", "close": 1.53, "volume": 25681.0}, {"date": "2025-01-22", "close": 1.52, "volume": 23271.0}, {"date": "2025-01-23", "close": 1.53, "volume": 33411.0}, {"date": "2025-01-24", "close": 1.49, "volume": 16985.0}, {"date": "2025-01-27", "close": 1.42, "volume": 16014.0}, {"date": "2025-01-28", "close": 1.44, "volume": 31006.0}, {"date": "2025-01-29", "close": 1.46, "volume": 15152.0}, {"date": "2025-01-30", "close": 1.52, "volume": 8156.0}, {"date": "2025-01-31", "close": 1.44, "volume": 23075.0}, {"date": "2025-02-03", "close": 1.42, "volume": 15761.0}, {"date": "2025-02-04", "close": 1.4359, "volume": 10728.0}, {"date": "2025-02-05", "close": 1.48, "volume": 14260.0}, {"date": "2025-02-06", "close": 1.39, "volume": 21044.0}, {"date": "2025-02-07", "close": 1.41, "volume": 10946.0}, {"date": "2025-02-10", "close": 1.43, "volume": 21602.0}, {"date": "2025-02-11", "close": 1.4, "volume": 11488.0}, {"date": "2025-02-12", "close": 1.36, "volume": 30620.0}, {"date": "2025-02-13", "close": 1.4, "volume": 17145.0}, {"date": "2025-02-14", "close": 1.5, "volume": 14990.0}, {"date": "2025-02-18", "close": 1.5, "volume": 30503.0}, {"date": "2025-02-19", "close": 1.485, "volume": 18896.0}, {"date": "2025-02-20", "close": 1.4545, "volume": 7744.0}, {"date": "2025-02-21", "close": 1.51, "volume": 6061.0}, {"date": "2025-02-24", "close": 1.43, "volume": 34348.0}, {"date": "2025-02-25", "close": 1.42, "volume": 7212.0}, {"date": "2025-02-26", "close": 1.43, "volume": 19694.0}, {"date": "2025-02-27", "close": 1.38, "volume": 21829.0}, {"date": "2025-02-28", "close": 1.45, "volume": 122615.0}, {"date": "2025-03-03", "close": 1.32, "volume": 17007.0}, {"date": "2025-03-04", "close": 1.19, "volume": 39873.0}, {"date": "2025-03-05", "close": 1.2, "volume": 70906.0}, {"date": "2025-03-06", "close": 1.18, "volume": 29600.0}, {"date": "2025-03-07", "close": 1.19, "volume": 95605.0}, {"date": "2025-03-10", "close": 1.12, "volume": 26756.0}, {"date": "2025-03-11", "close": 1.065, "volume": 32123.0}, {"date": "2025-03-12", "close": 1.07, "volume": 90516.0}, {"date": "2025-03-13", "close": 1.04, "volume": 95020.0}, {"date": "2025-03-14", "close": 1.0, "volume": 63534.0}, {"date": "2025-03-17", "close": 1.13, "volume": 47345.0}, {"date": "2025-03-18", "close": 1.07, "volume": 85926.0}, {"date": "2025-03-19", "close": 1.09, "volume": 16390.0}, {"date": "2025-03-20", "close": 1.16, "volume": 14680.0}, {"date": "2025-03-21", "close": 1.26, "volume": 75621.0}, {"date": "2025-03-24", "close": 1.38, "volume": 18338.0}, {"date": "2025-03-25", "close": 1.36, "volume": 13492.0}, {"date": "2025-03-26", "close": 1.27, "volume": 26531.0}, {"date": "2025-03-27", "close": 1.31, "volume": 63014.0}, {"date": "2025-03-28", "close": 1.3, "volume": 51949.0}, {"date": "2025-03-31", "close": 1.37, "volume": 82683.0}, {"date": "2025-04-01", "close": 1.25, "volume": 59086.0}, {"date": "2025-04-02", "close": 1.23, "volume": 63770.0}, {"date": "2025-04-03", "close": 1.16, "volume": 29194.0}, {"date": "2025-04-04", "close": 0.99, "volume": 144064.0}, {"date": "2025-04-07", "close": 1.0, "volume": 56552.0}, {"date": "2025-04-08", "close": 0.8716, "volume": 72542.0}, {"date": "2025-04-09", "close": 0.9, "volume": 178155.0}, {"date": "2025-04-10", "close": 0.88, "volume": 79687.0}, {"date": "2025-04-11", "close": 0.958, "volume": 54705.0}, {"date": "2025-04-14", "close": 1.07, "volume": 35157.0}, {"date": "2025-04-15", "close": 1.02, "volume": 26420.0}, {"date": "2025-04-16", "close": 0.93, "volume": 82026.0}, {"date": "2025-04-17", "close": 0.975, "volume": 93253.0}, {"date": "2025-04-21", "close": 0.98, "volume": 43607.0}, {"date": "2025-04-22", "close": 0.9425, "volume": 90603.0}, {"date": "2025-04-23", "close": 0.8999, "volume": 67775.0}, {"date": "2025-04-24", "close": 0.9096, "volume": 126872.0}, {"date": "2025-04-25", "close": 0.8905, "volume": 35756.0}, {"date": "2025-04-28", "close": 0.9, "volume": 26718.0}, {"date": "2025-04-29", "close": 0.94, "volume": 67795.0}, {"date": "2025-04-30", "close": 1.04, "volume": 63950.0}, {"date": "2025-05-01", "close": 1.07, "volume": 45491.0}, {"date": "2025-05-02", "close": 1.25, "volume": 43294.0}, {"date": "2025-05-05", "close": 1.16, "volume": 26107.0}, {"date": "2025-05-06", "close": 1.07, "volume": 66199.0}, {"date": "2025-05-07", "close": 1.25, "volume": 59059.0}, {"date": "2025-05-08", "close": 1.18, "volume": 15319.0}, {"date": "2025-05-09", "close": 1.16, "volume": 43747.0}, {"date": "2025-05-12", "close": 1.105, "volume": 23011.0}, {"date": "2025-05-13", "close": 1.58, "volume": 7825901.0}, {"date": "2025-05-14", "close": 1.41, "volume": 314099.0}, {"date": "2025-05-15", "close": 1.48, "volume": 106422.0}, {"date": "2025-05-16", "close": 1.43, "volume": 63890.0}, {"date": "2025-05-19", "close": 1.49, "volume": 49180.0}, {"date": "2025-05-20", "close": 1.49, "volume": 86779.0}, {"date": "2025-05-21", "close": 1.48, "volume": 48083.0}, {"date": "2025-05-22", "close": 1.66, "volume": 134828.0}, {"date": "2025-05-23", "close": 1.54, "volume": 67741.0}, {"date": "2025-05-27", "close": 1.76, "volume": 123462.0}, {"date": "2025-05-28", "close": 1.67, "volume": 22690.0}, {"date": "2025-05-29", "close": 1.6, "volume": 29268.0}, {"date": "2025-05-30", "close": 1.56, "volume": 45719.0}, {"date": "2025-06-02", "close": 1.62, "volume": 39281.0}, {"date": "2025-06-03", "close": 1.62, "volume": 28191.0}, {"date": "2025-06-04", "close": 1.66, "volume": 164619.0}, {"date": "2025-06-05", "close": 1.66, "volume": 55783.0}, {"date": "2025-06-06", "close": 1.67, "volume": 19054.0}, {"date": "2025-06-09", "close": 1.73, "volume": 68436.0}, {"date": "2025-06-10", "close": 1.82, "volume": 88758.0}, {"date": "2025-06-11", "close": 1.76, "volume": 24655.0}, {"date": "2025-06-12", "close": 1.715, "volume": 17441.0}, {"date": "2025-06-13", "close": 1.75, "volume": 33156.0}, {"date": "2025-06-16", "close": 1.86, "volume": 61696.0}, {"date": "2025-06-17", "close": 1.76, "volume": 27685.0}, {"date": "2025-06-18", "close": 1.71, "volume": 156934.0}, {"date": "2025-06-20", "close": 2.0, "volume": 79754.0}, {"date": "2025-06-23", "close": 2.0, "volume": 150827.0}, {"date": "2025-06-24", "close": 2.27, "volume": 141142.0}, {"date": "2025-06-25", "close": 1.9, "volume": 83436.0}, {"date": "2025-06-26", "close": 2.24, "volume": 98972.0}, {"date": "2025-06-27", "close": 2.16, "volume": 54015.0}, {"date": "2025-06-30", "close": 2.25, "volume": 53227.0}, {"date": "2025-07-01", "close": 2.24, "volume": 90078.0}, {"date": "2025-07-02", "close": 2.15, "volume": 29610.0}, {"date": "2025-07-03", "close": 2.29, "volume": 78454.0}, {"date": "2025-07-07", "close": 2.58, "volume": 276141.0}, {"date": "2025-07-08", "close": 2.37, "volume": 123916.0}, {"date": "2025-07-09", "close": 2.28, "volume": 97910.0}, {"date": "2025-07-10", "close": 2.16, "volume": 234697.0}, {"date": "2025-07-11", "close": 2.1, "volume": 33879.0}, {"date": "2025-07-14", "close": 1.97, "volume": 225425.0}, {"date": "2025-07-15", "close": 2.05, "volume": 67707.0}, {"date": "2025-07-16", "close": 2.09, "volume": 85357.0}, {"date": "2025-07-17", "close": 2.28, "volume": 53375.0}, {"date": "2025-07-18", "close": 2.26, "volume": 39380.0}, {"date": "2025-07-21", "close": 2.24, "volume": 39474.0}, {"date": "2025-07-22", "close": 2.25, "volume": 41920.0}, {"date": "2025-07-23", "close": 2.28, "volume": 14641.0}, {"date": "2025-07-24", "close": 2.37, "volume": 197351.0}, {"date": "2025-07-25", "close": 2.54, "volume": 232525.0}, {"date": "2025-07-28", "close": 2.42, "volume": 116885.0}, {"date": "2025-07-29", "close": 1.96, "volume": 348940.0}, {"date": "2025-07-30", "close": 1.9, "volume": 65729.0}, {"date": "2025-07-31", "close": 1.91, "volume": 34959.0}, {"date": "2025-08-01", "close": 1.75, "volume": 118002.0}, {"date": "2025-08-04", "close": 1.85, "volume": 40684.0}, {"date": "2025-08-05", "close": 1.91, "volume": 28904.0}, {"date": "2025-08-06", "close": 2.04, "volume": 63705.0}, {"date": "2025-08-07", "close": 1.96, "volume": 87306.0}, {"date": "2025-08-08", "close": 2.18, "volume": 292429.0}, {"date": "2025-08-11", "close": 2.23, "volume": 92510.0}, {"date": "2025-08-12", "close": 2.24, "volume": 83675.0}, {"date": "2025-08-13", "close": 2.35, "volume": 37658.0}, {"date": "2025-08-14", "close": 2.12, "volume": 146301.0}, {"date": "2025-08-15", "close": 2.16, "volume": 45573.0}, {"date": "2025-08-18", "close": 2.14, "volume": 56509.0}, {"date": "2025-08-19", "close": 1.97, "volume": 195719.0}, {"date": "2025-08-20", "close": 2.03, "volume": 57921.0}, {"date": "2025-08-21", "close": 2.06, "volume": 72291.0}, {"date": "2025-08-22", "close": 2.09, "volume": 36763.0}, {"date": "2025-08-25", "close": 2.06, "volume": 47533.0}, {"date": "2025-08-26", "close": 2.08, "volume": 27193.0}, {"date": "2025-08-27", "close": 1.98, "volume": 31123.0}, {"date": "2025-08-28", "close": 2.02, "volume": 103823.0}, {"date": "2025-08-29", "close": 1.99, "volume": 17889.0}, {"date": "2025-09-02", "close": 1.92, "volume": 54238.0}, {"date": "2025-09-03", "close": 1.9, "volume": 107075.0}, {"date": "2025-09-04", "close": 2.05, "volume": 63093.0}, {"date": "2025-09-05", "close": 1.96, "volume": 48750.0}, {"date": "2025-09-08", "close": 2.06, "volume": 70211.0}, {"date": "2025-09-09", "close": 2.06, "volume": 21540.0}, {"date": "2025-09-10", "close": 1.97, "volume": 30514.0}, {"date": "2025-09-11", "close": 2.0, "volume": 54214.0}, {"date": "2025-09-12", "close": 2.1, "volume": 41464.0}, {"date": "2025-09-15", "close": 2.13, "volume": 52392.0}, {"date": "2025-09-16", "close": 2.13, "volume": 19303.0}, {"date": "2025-09-17", "close": 2.2, "volume": 47360.0}, {"date": "2025-09-18", "close": 2.24, "volume": 23903.0}, {"date": "2025-09-19", "close": 2.29, "volume": 66915.0}, {"date": "2025-09-22", "close": 2.02, "volume": 59924.0}, {"date": "2025-09-23", "close": 2.09, "volume": 57740.0}, {"date": "2025-09-24", "close": 2.05, "volume": 185580.0}, {"date": "2025-09-25", "close": 2.045, "volume": 21316.0}, {"date": "2025-09-26", "close": 2.02, "volume": 56478.0}, {"date": "2025-09-29", "close": 2.18, "volume": 120022.0}, {"date": "2025-09-30", "close": 2.14, "volume": 105314.0}, {"date": "2025-10-01", "close": 2.15, "volume": 131490.0}, {"date": "2025-10-02", "close": 2.09, "volume": 59502.0}, {"date": "2025-10-03", "close": 2.39, "volume": 128201.0}, {"date": "2025-10-06", "close": 2.89, "volume": 327396.0}, {"date": "2025-10-07", "close": 2.84, "volume": 165676.0}, {"date": "2025-10-08", "close": 2.87, "volume": 145179.0}, {"date": "2025-10-09", "close": 2.99, "volume": 184595.0}, {"date": "2025-10-10", "close": 2.97, "volume": 442870.0}, {"date": "2025-10-13", "close": 3.0, "volume": 138785.0}, {"date": "2025-10-14", "close": 3.4, "volume": 424674.0}, {"date": "2025-10-15", "close": 3.11, "volume": 138053.0}, {"date": "2025-10-16", "close": 3.11, "volume": 56807.0}, {"date": "2025-10-17", "close": 2.92, "volume": 48409.0}, {"date": "2025-10-20", "close": 3.13, "volume": 63130.0}, {"date": "2025-10-21", "close": 3.08, "volume": 64958.0}, {"date": "2025-10-22", "close": 3.03, "volume": 43042.0}, {"date": "2025-10-23", "close": 2.9, "volume": 51552.0}, {"date": "2025-10-24", "close": 3.21, "volume": 127054.0}, {"date": "2025-10-27", "close": 3.13, "volume": 48721.0}, {"date": "2025-10-28", "close": 3.1, "volume": 34554.0}, {"date": "2025-10-29", "close": 2.95, "volume": 78542.0}, {"date": "2025-10-30", "close": 2.95, "volume": 61182.0}, {"date": "2025-10-31", "close": 3.03, "volume": 33730.0}, {"date": "2025-11-03", "close": 3.2, "volume": 124924.0}, {"date": "2025-11-04", "close": 3.24, "volume": 132869.0}, {"date": "2025-11-05", "close": 3.14, "volume": 44073.0}, {"date": "2025-11-06", "close": 3.35, "volume": 171721.0}, {"date": "2025-11-07", "close": 3.87, "volume": 236320.0}, {"date": "2025-11-10", "close": 4.1, "volume": 265125.0}, {"date": "2025-11-11", "close": 4.0, "volume": 179536.0}, {"date": "2025-11-12", "close": 4.33, "volume": 309199.0}, {"date": "2025-11-13", "close": 4.07, "volume": 129217.0}, {"date": "2025-11-14", "close": 3.9, "volume": 119351.0}, {"date": "2025-11-17", "close": 4.03, "volume": 143570.0}, {"date": "2025-11-18", "close": 3.81, "volume": 347391.0}, {"date": "2025-11-19", "close": 3.95, "volume": 175264.0}, {"date": "2025-11-20", "close": 4.04, "volume": 217574.0}, {"date": "2025-11-21", "close": 4.0, "volume": 238888.0}, {"date": "2025-11-24", "close": 3.87, "volume": 136261.0}, {"date": "2025-11-25", "close": 4.0, "volume": 90991.0}, {"date": "2025-11-26", "close": 4.01, "volume": 200561.0}, {"date": "2025-11-28", "close": 4.01, "volume": 68267.0}, {"date": "2025-12-01", "close": 4.02, "volume": 83983.0}, {"date": "2025-12-02", "close": 4.07, "volume": 74865.0}, {"date": "2025-12-03", "close": 4.0, "volume": 84659.0}, {"date": "2025-12-04", "close": 4.03, "volume": 54144.0}, {"date": "2025-12-05", "close": 3.94, "volume": 52677.0}, {"date": "2025-12-08", "close": 3.96, "volume": 85743.0}, {"date": "2025-12-09", "close": 4.07, "volume": 49008.0}, {"date": "2025-12-10", "close": 4.03, "volume": 79523.0}, {"date": "2025-12-11", "close": 3.99, "volume": 47765.0}, {"date": "2025-12-12", "close": 3.86, "volume": 69016.0}, {"date": "2025-12-15", "close": 3.79, "volume": 39290.0}, {"date": "2025-12-16", "close": 3.72, "volume": 74309.0}, {"date": "2025-12-17", "close": 3.65, "volume": 50218.0}, {"date": "2025-12-18", "close": 3.71, "volume": 25743.0}, {"date": "2025-12-19", "close": 3.49, "volume": 129558.0}, {"date": "2025-12-22", "close": 3.61, "volume": 45419.0}, {"date": "2025-12-23", "close": 3.6, "volume": 33347.0}, {"date": "2025-12-24", "close": 3.6, "volume": 14445.0}, {"date": "2025-12-26", "close": 3.44, "volume": 75275.0}, {"date": "2025-12-29", "close": 3.5, "volume": 45516.0}, {"date": "2025-12-30", "close": 3.44, "volume": 50675.0}, {"date": "2025-12-31", "close": 3.5, "volume": 36589.0}, {"date": "2026-01-02", "close": 3.5, "volume": 53589.0}, {"date": "2026-01-05", "close": 3.54, "volume": 36996.0}, {"date": "2026-01-06", "close": 3.56, "volume": 65959.0}, {"date": "2026-01-07", "close": 3.46, "volume": 39352.0}, {"date": "2026-01-08", "close": 3.46, "volume": 37000.0}, {"date": "2026-01-09", "close": 3.49, "volume": 26658.0}, {"date": "2026-01-12", "close": 4.01, "volume": 163424.0}, {"date": "2026-01-13", "close": 3.88, "volume": 327350.0}, {"date": "2026-01-14", "close": 3.76, "volume": 456619.0}, {"date": "2026-01-15", "close": 3.89, "volume": 52958.0}, {"date": "2026-01-16", "close": 3.99, "volume": 293607.0}, {"date": "2026-01-20", "close": 3.85, "volume": 69265.0}, {"date": "2026-01-21", "close": 3.99, "volume": 296531.0}, {"date": "2026-01-22", "close": 3.95, "volume": 216465.0}, {"date": "2026-01-23", "close": 3.97, "volume": 101352.0}, {"date": "2026-01-26", "close": 3.87, "volume": 205217.0}, {"date": "2026-01-27", "close": 4.19, "volume": 81716.0}, {"date": "2026-01-28", "close": 4.01, "volume": 82456.0}, {"date": "2026-01-29", "close": 4.05, "volume": 51707.0}, {"date": "2026-01-30", "close": 4.02, "volume": 29473.0}, {"date": "2026-02-02", "close": 4.4, "volume": 360074.0}, {"date": "2026-02-03", "close": 4.39, "volume": 453474.0}, {"date": "2026-02-04", "close": 3.97, "volume": 224507.0}, {"date": "2026-02-05", "close": 3.94, "volume": 68135.0}, {"date": "2026-02-06", "close": 3.88, "volume": 107622.0}, {"date": "2026-02-09", "close": 4.08, "volume": 52892.0}, {"date": "2026-02-10", "close": 3.98, "volume": 79174.0}, {"date": "2026-02-11", "close": 3.92, "volume": 36346.0}, {"date": "2026-02-12", "close": 3.82, "volume": 96282.0}, {"date": "2026-02-13", "close": 3.72, "volume": 115490.0}, {"date": "2026-02-17", "close": 3.84, "volume": 127748.0}, {"date": "2026-02-18", "close": 3.92, "volume": 118791.0}, {"date": "2026-02-19", "close": 3.75, "volume": 64581.0}, {"date": "2026-02-20", "close": 3.78, "volume": 68526.0}, {"date": "2026-02-23", "close": 3.57, "volume": 68671.0}, {"date": "2026-02-24", "close": 3.54, "volume": 33288.0}, {"date": "2026-02-25", "close": 3.42, "volume": 25937.0}, {"date": "2026-02-26", "close": 3.5, "volume": 26325.0}, {"date": "2026-02-27", "close": 3.27, "volume": 80047.0}, {"date": "2026-03-02", "close": 3.28, "volume": 38639.0}, {"date": "2026-03-03", "close": 3.17, "volume": 61219.0}, {"date": "2026-03-04", "close": 3.3, "volume": 30306.0}, {"date": "2026-03-05", "close": 3.26, "volume": 71357.0}, {"date": "2026-03-06", "close": 3.12, "volume": 46852.0}, {"date": "2026-03-09", "close": 3.43, "volume": 190014.0}, {"date": "2026-03-10", "close": 3.45, "volume": 338461.0}, {"date": "2026-03-11", "close": 3.93, "volume": 561007.0}, {"date": "2026-03-12", "close": 3.62, "volume": 197712.0}, {"date": "2026-03-13", "close": 3.63, "volume": 141859.0}, {"date": "2026-03-16", "close": 3.67, "volume": 223947.0}, {"date": "2026-03-17", "close": 3.74, "volume": 128811.0}, {"date": "2026-03-18", "close": 3.67, "volume": 84873.0}, {"date": "2026-03-19", "close": 3.53, "volume": 93647.0}, {"date": "2026-03-20", "close": 3.48, "volume": 231856.0}, {"date": "2026-03-23", "close": 3.98, "volume": 305079.0}, {"date": "2026-03-24", "close": 3.94, "volume": 293325.0}, {"date": "2026-03-25", "close": 3.89, "volume": 56853.0}, {"date": "2026-03-26", "close": 3.84, "volume": 45256.0}, {"date": "2026-03-27", "close": 3.64, "volume": 43081.0}, {"date": "2026-03-30", "close": 3.58, "volume": 57244.0}, {"date": "2026-03-31", "close": 3.69, "volume": 64379.0}, {"date": "2026-04-01", "close": 3.63, "volume": 69255.0}, {"date": "2026-04-02", "close": 3.68, "volume": 44038.0}, {"date": "2026-04-06", "close": 3.76, "volume": 119301.0}, {"date": "2026-04-07", "close": 3.75, "volume": 106313.0}, {"date": "2026-04-08", "close": 3.81, "volume": 124476.0}, {"date": "2026-04-09", "close": 4.0, "volume": 152134.0}, {"date": "2026-04-10", "close": 3.96, "volume": 134911.0}, {"date": "2026-04-13", "close": 3.88, "volume": 116153.0}, {"date": "2026-04-14", "close": 3.84, "volume": 239144.0}, {"date": "2026-04-15", "close": 3.9, "volume": 106004.0}, {"date": "2026-04-16", "close": 3.94, "volume": 303150.0}, {"date": "2026-04-17", "close": 3.98, "volume": 148749.0}, {"date": "2026-04-20", "close": 3.94, "volume": 71040.0}, {"date": "2026-04-21", "close": 3.9, "volume": 74628.0}, {"date": "2026-04-22", "close": 3.83, "volume": 99986.0}, {"date": "2026-04-23", "close": 3.8, "volume": 141639.0}, {"date": "2026-04-24", "close": 3.72, "volume": 57716.0}, {"date": "2026-04-27", "close": 3.76, "volume": 84560.0}, {"date": "2026-04-28", "close": 3.67, "volume": 127978.0}, {"date": "2026-04-29", "close": 3.46, "volume": 48091.0}, {"date": "2026-04-30", "close": 3.33, "volume": 77271.0}, {"date": "2026-05-01", "close": 3.06, "volume": 514055.0}, {"date": "2026-05-04", "close": 2.85, "volume": 392778.0}, {"date": "2026-05-05", "close": 2.79, "volume": 279190.0}, {"date": "2026-05-06", "close": 2.92, "volume": 399629.0}, {"date": "2026-05-07", "close": 3.56, "volume": 762579.0}, {"date": "2026-05-08", "close": 3.67, "volume": 256859.0}, {"date": "2026-05-11", "close": 3.92, "volume": 418621.0}, {"date": "2026-05-12", "close": 4.09, "volume": 213616.0}, {"date": "2026-05-13", "close": 3.84, "volume": 88393.0}, {"date": "2026-05-14", "close": 4.36, "volume": 411682.0}, {"date": "2026-05-15", "close": 4.05, "volume": 173714.0}, {"date": "2026-05-18", "close": 3.87, "volume": 158804.0}, {"date": "2026-05-19", "close": 3.94, "volume": 72798.0}, {"date": "2026-05-20", "close": 3.79, "volume": 150528.0}, {"date": "2026-05-21", "close": 4.25, "volume": 154815.0}, {"date": "2026-05-22", "close": 4.13, "volume": 127490.0}, {"date": "2026-05-26", "close": 4.09, "volume": 100018.0}, {"date": "2026-05-27", "close": 3.9, "volume": 75529.0}, {"date": "2026-05-28", "close": 4.15, "volume": 98604.0}, {"date": "2026-05-29", "close": 3.995, "volume": 110585.0}, {"date": "2026-06-01", "close": 3.96, "volume": 91537.0}, {"date": "2026-06-02", "close": 3.85, "volume": 112833.0}, {"date": "2026-06-03", "close": 3.79, "volume": 79022.0}, {"date": "2026-06-04", "close": 4.29, "volume": 535112.0}, {"date": "2026-06-05", "close": 4.47, "volume": 318973.0}, {"date": "2026-06-08", "close": 4.77, "volume": 207624.0}, {"date": "2026-06-09", "close": 4.86, "volume": 246213.0}, {"date": "2026-06-10", "close": 4.61, "volume": 166402.0}, {"date": "2026-06-11", "close": 4.65, "volume": 165118.0}, {"date": "2026-06-12", "close": 4.69, "volume": 160919.0}, {"date": "2026-06-15", "close": 4.6, "volume": 135228.0}, {"date": "2026-06-16", "close": 4.15, "volume": 154182.0}, {"date": "2026-06-17", "close": 4.21, "volume": 86801.0}, {"date": "2026-06-18", "close": 4.11, "volume": 194791.0}, {"date": "2026-06-22", "close": 4.01, "volume": 160351.0}, {"date": "2026-06-23", "close": 4.08, "volume": 85298.0}, {"date": "2026-06-24", "close": 4.12, "volume": 78419.0}, {"date": "2026-06-25", "close": 4.17, "volume": 110093.0}, {"date": "2026-06-26", "close": 4.5, "volume": 161240.0}, {"date": "2026-06-29", "close": 4.69, "volume": 271472.0}, {"date": "2026-06-30", "close": 4.49, "volume": 195907.0}, {"date": "2026-07-01", "close": 4.66, "volume": 78301.0}, {"date": "2026-07-02", "close": 4.3, "volume": 68998.0}, {"date": "2026-07-06", "close": 4.49, "volume": 88163.0}, {"date": "2026-07-07", "close": 4.2, "volume": 85042.0}, {"date": "2026-07-08", "close": 4.21, "volume": 40607.0}, {"date": "2026-07-09", "close": 4.46, "volume": 40324.0}, {"date": "2026-07-10", "close": 4.38, "volume": 43859.0}, {"date": "2026-07-13", "close": 4.26, "volume": 52370.0}, {"date": "2026-07-14", "close": 4.22, "volume": 61806.0}, {"date": "2026-07-15", "close": 4.42, "volume": 95416.0}, {"date": "2026-07-16", "close": 4.34, "volume": 25376.0}, {"date": "2026-07-17", "close": 4.28, "volume": 39475.0}, {"date": "2026-07-20", "close": 4.07, "volume": 44878.0}, {"date": "2026-07-21", "close": 4.12, "volume": 55516.0}, {"date": "2026-07-22", "close": 3.91, "volume": 114587.0}, {"date": "2026-07-23", "close": 3.83, "volume": 19543.0}, {"date": "2026-07-24", "close": 3.92, "volume": 51829.0}, {"date": "2026-07-27", "close": 3.89, "volume": 71390.0}, {"date": "2026-07-28", "close": 3.86, "volume": 62237.0}, {"date": "2026-07-29", "close": 3.84, "volume": 44595.0}, {"date": "2026-07-30", "close": 4.12, "volume": 76354.0}, {"date": "2026-07-31", "close": 4.1, "volume": 83045.0}, {"date": "2026-08-03", "close": 4.18, "volume": 151658.0}, {"date": "2026-08-04", "close": 4.28, "volume": 73131.0}, {"date": "2026-08-05", "close": 4.14, "volume": 18733.0}, {"date": "2026-08-06", "close": 4.16, "volume": 114056.0}, {"date": "2026-08-07", "close": 4.05, "volume": 299179.0}], "refreshing": true}