{"ticker": "ARMP", "overview": {"cik": "921114", "ticker": "ARMP", "name": "Armata Pharmaceuticals, Inc.", "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "sic": "2836", "announcements": [{"form": "8-K", "date": "2026-07-20", "title": "FORM 8-K", "accession": "0001104659-26-084861", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-20", "title": "FORM 8-K", "accession": "0001104659-26-084860", "price_sensitive": true}, {"form": "4", "date": "2026-07-14", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-083516", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-13", "title": "FORM 8-K", "accession": "0001104659-26-082850", "price_sensitive": true}, {"form": "S-8", "date": "2026-07-13", "title": "FORM S-8", "accession": "0001104659-26-082751", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-06-24", "title": "Form 8-K/A", "accession": "0001104659-26-077313", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-23", "title": "FORM 8-K", "accession": "0001104659-26-076627", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-16", "title": "FORM 8-K", "accession": "0001104659-26-074618", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-05-13", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-060384", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-13", "title": "Quarterly report", "accession": "0001104659-26-060333", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-13", "title": "Material event", "accession": "0001104659-26-060299", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "FORM 8-K", "accession": "0001104659-26-056658", "price_sensitive": true}, {"form": "4", "date": "2026-04-28", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-050391", "price_sensitive": false}, {"form": "3", "date": "2026-04-28", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-050386", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-27", "title": "Form ARS", "accession": "0001104659-26-049442", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-27", "title": "Proxy statement", "accession": "0001104659-26-049437", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-27", "title": "FORM 8-K", "accession": "0001104659-26-048997", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-02", "title": "FORM 8-K", "accession": "0001104659-26-039180", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-25", "title": "Annual report", "accession": "0001104659-26-034532", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-25", "title": "Material event", "accession": "0001104659-26-034523", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-19", "title": "FORM 8-K", "accession": "0001104659-26-031715", "price_sensitive": true}, {"form": "4", "date": "2026-03-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-029712", "price_sensitive": false}, {"form": "4", "date": "2026-03-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-029711", "price_sensitive": false}, {"form": "4", "date": "2026-03-11", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-026589", "price_sensitive": false}, {"form": "4", "date": "2026-03-11", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-026588", "price_sensitive": false}]}, "description": "", "exchange": "NYSE American", "stats": {"buy_n": 3, "buy_sum": 49000002.6, "sell_n": 0, "sell_sum": 0, "net": 49000002.6, "insiders": 1, "first_date": "2021-10-29", "last_date": "2022-03-31"}, "metrics": {"ticker": "ARMP", "has_prices": true, "as_of": "2026-10-08", "last": 3.86, "prev_close": 3.81, "change": 0.04999999999999982, "change_pct": 0.013123359580052446, "session_volume": 70282.0, "vwap_5": 3.7323085028033325, "vwap_20": 4.94596116466037, "vwap_60": 4.906353352540567, "vwap_250": 6.537267082796689, "high_52w": 14.8, "low_52w": 3.31, "avg_volume_20": 387675.25, "sessions": 400, "market_cap": {"value": 141700.6, "shares": 36710.0, "as_of": "2026-05-08", "form": "10-Q", "stale": false}}, "trades": [{"id": "0001104659-26-083516", "src": "INSIDERS", "ticker": "ARMP", "cik": "921114", "company": "Armata Pharmaceuticals, Inc.", "company_raw": "Armata Pharmaceuticals, Inc.", "who": "Deborah Birx", "who_key": "Birx Deborah", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 59814.659999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO files routine paperwork on ARMP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/921114/000110465926083516/0001104659-26-083516-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166482}, {"id": "13DG-0001104659-26-060384", "src": "13DG", "ticker": "ARMP", "cik": "921114", "company": "Armata Pharmaceuticals, Inc.", "company_raw": "Armata Pharmaceuticals, Inc.", "who": "Armata Pharmaceuticals, Inc.", "who_key": "Armata Pharmaceuticals, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Armata Pharmaceuticals, Inc. moves to a 82.7% activist stake in ARMP", "source_url": "https://www.sec.gov/Archives/edgar/data/921114/0001104659-26-060384-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250002}, {"id": "0001104659-26-050391", "src": "INSIDERS", "ticker": "ARMP", "cik": "921114", "company": "Armata Pharmaceuticals, Inc.", "company_raw": "Armata Pharmaceuticals, Inc.", "who": "Daniel B. Gilmer", "who_key": "Gilmer Daniel B.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on ARMP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/921114/000110465926050391/0001104659-26-050391-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277362}, {"id": "0001104659-26-029711", "src": "INSIDERS", "ticker": "ARMP", "cik": "921114", "company": "Armata Pharmaceuticals, Inc.", "company_raw": "Armata Pharmaceuticals, Inc.", "who": "Deborah Birx", "who_key": "Birx Deborah", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 51846.259999999995, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO files routine paperwork on ARMP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/921114/000110465926029711/0001104659-26-029711-index.htm", "trade_date": "2026-03-14", "timestamp": "2026-03-14", "mins": 336402}, {"id": "0001104659-26-029712", "src": "INSIDERS", "ticker": "ARMP", "cik": "921114", "company": "Armata Pharmaceuticals, Inc.", "company_raw": "Armata Pharmaceuticals, Inc.", "who": "Pierre Kyme", "who_key": "Kyme Pierre", "role": "Chief Business Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 10856.199999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "C-suite exec files routine paperwork on ARMP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/921114/000110465926029712/0001104659-26-029712-index.htm", "trade_date": "2026-03-14", "timestamp": "2026-03-14", "mins": 336402}, {"id": "0001104659-26-026579", "src": "INSIDERS", "ticker": "ARMP", "cik": "921114", "company": "Armata Pharmaceuticals, Inc.", "company_raw": "Armata Pharmaceuticals, Inc.", "who": "Jules Haimovitz", "who_key": "Haimovitz Jules", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on ARMP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/921114/000110465926026579/0001104659-26-026579-index.htm", "trade_date": "2026-03-09", "timestamp": "2026-03-09", "mins": 343602}, {"id": "0001104659-26-026581", "src": "INSIDERS", "ticker": "ARMP", "cik": "921114", "company": "Armata Pharmaceuticals, Inc.", "company_raw": "Armata Pharmaceuticals, Inc.", "who": "Sarah J. Schlesinger", "who_key": "Schlesinger Sarah J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on ARMP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/921114/000110465926026581/0001104659-26-026581-index.htm", "trade_date": "2026-03-09", "timestamp": "2026-03-09", "mins": 343602}, {"id": "0001104659-26-026582", "src": "INSIDERS", "ticker": "ARMP", "cik": "921114", "company": "Armata Pharmaceuticals, Inc.", "company_raw": "Armata Pharmaceuticals, Inc.", "who": "Deborah Birx", "who_key": "Birx Deborah", "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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO files routine paperwork on ARMP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/921114/000110465926026582/0001104659-26-026582-index.htm", "trade_date": "2026-03-09", "timestamp": "2026-03-09", "mins": 343602}, {"id": "0001104659-26-026583", "src": "INSIDERS", "ticker": "ARMP", "cik": "921114", "company": "Armata Pharmaceuticals, Inc.", "company_raw": "Armata Pharmaceuticals, Inc.", "who": "Kostas D. Odysseas", "who_key": "Odysseas Kostas D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on ARMP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/921114/000110465926026583/0001104659-26-026583-index.htm", "trade_date": "2026-03-09", "timestamp": "2026-03-09", "mins": 343602}, {"id": "0001104659-26-026585", "src": "INSIDERS", "ticker": "ARMP", "cik": "921114", "company": "Armata Pharmaceuticals, Inc.", "company_raw": "Armata Pharmaceuticals, Inc.", "who": "Todd C. Peterson", "who_key": "Peterson Todd C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on ARMP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/921114/000110465926026585/0001104659-26-026585-index.htm", "trade_date": "2026-03-09", "timestamp": "2026-03-09", "mins": 343602}, {"id": "0001104659-26-026586", "src": "INSIDERS", "ticker": "ARMP", "cik": "921114", "company": "Armata Pharmaceuticals, Inc.", "company_raw": "Armata Pharmaceuticals, Inc.", "who": "Joseph M. Patti", "who_key": "PATTI JOSEPH M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on ARMP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/921114/000110465926026586/0001104659-26-026586-index.htm", "trade_date": "2026-03-09", "timestamp": "2026-03-09", "mins": 343602}, {"id": "0001104659-26-026587", "src": "INSIDERS", "ticker": "ARMP", "cik": "921114", "company": "Armata Pharmaceuticals, Inc.", "company_raw": "Armata Pharmaceuticals, Inc.", "who": "David Duane House", "who_key": "House David Duane", "role": "SVP, Finance, and PFO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider files routine paperwork on ARMP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/921114/000110465926026587/0001104659-26-026587-index.htm", "trade_date": "2026-03-09", "timestamp": "2026-03-09", "mins": 343602}, {"id": "0001104659-26-026588", "src": "INSIDERS", "ticker": "ARMP", "cik": "921114", "company": "Armata Pharmaceuticals, Inc.", "company_raw": "Armata Pharmaceuticals, Inc.", "who": "Pierre Kyme", "who_key": "Kyme Pierre", "role": "Chief Business Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "C-suite exec files routine paperwork on ARMP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/921114/000110465926026588/0001104659-26-026588-index.htm", "trade_date": "2026-03-09", "timestamp": "2026-03-09", "mins": 343602}, {"id": "0001104659-26-026589", "src": "INSIDERS", "ticker": "ARMP", "cik": "921114", "company": "Armata Pharmaceuticals, Inc.", "company_raw": "Armata Pharmaceuticals, Inc.", "who": "Robin Kramer", "who_key": "Kramer Robin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on ARMP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/921114/000110465926026589/0001104659-26-026589-index.htm", "trade_date": "2026-03-09", "timestamp": "2026-03-09", "mins": 343602}, {"id": "0001104659-25-067746", "src": "INSIDERS", "ticker": "ARMP", "cik": "921114", "company": "Armata Pharmaceuticals, Inc.", "company_raw": "Armata Pharmaceuticals, Inc.", "who": "Deborah Birx", "who_key": "Birx Deborah", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 30955.99, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO files routine paperwork on ARMP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/921114/000110465925067746/0001104659-25-067746-index.htm", "trade_date": "2025-07-10", "timestamp": "2025-07-10", "mins": 692082}, {"id": "0001104659-25-039414", "src": "INSIDERS", "ticker": "ARMP", "cik": "921114", "company": "Armata Pharmaceuticals, Inc.", "company_raw": "Armata Pharmaceuticals, Inc.", "who": "Pierre Kyme", "who_key": "Kyme Pierre", "role": "Chief Business Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2002.6499999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "C-suite exec files routine paperwork on ARMP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/921114/000110465925039414/0001104659-25-039414-index.htm", "trade_date": "2025-03-14", "timestamp": "2025-03-14", "mins": 862002}, {"id": "0001104659-25-039417", "src": "INSIDERS", "ticker": "ARMP", "cik": "921114", "company": "Armata Pharmaceuticals, Inc.", "company_raw": "Armata Pharmaceuticals, Inc.", "who": "Deborah Birx", "who_key": "Birx Deborah", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 73257.95000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO files routine paperwork on ARMP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/921114/000110465925039417/0001104659-25-039417-index.htm", "trade_date": "2025-03-14", "timestamp": "2025-03-14", "mins": 862002}, {"id": "0001104659-25-010550", "src": "INSIDERS", "ticker": "ARMP", "cik": "921114", "company": "Armata Pharmaceuticals, Inc.", "company_raw": "Armata Pharmaceuticals, Inc.", "who": "Deborah Birx", "who_key": "Birx Deborah", "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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO files routine paperwork on ARMP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/921114/000110465925010550/0001104659-25-010550-index.htm", "trade_date": "2025-02-05", "timestamp": "2025-02-05", "mins": 915282}, {"id": "0001104659-25-010553", "src": "INSIDERS", "ticker": "ARMP", "cik": "921114", "company": "Armata Pharmaceuticals, Inc.", "company_raw": "Armata Pharmaceuticals, Inc.", "who": "Jules Haimovitz", "who_key": "Haimovitz Jules", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on ARMP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/921114/000110465925010553/0001104659-25-010553-index.htm", "trade_date": "2025-02-05", "timestamp": "2025-02-05", "mins": 915282}, {"id": "0001104659-25-010556", "src": "INSIDERS", "ticker": "ARMP", "cik": "921114", "company": "Armata Pharmaceuticals, Inc.", "company_raw": "Armata Pharmaceuticals, Inc.", "who": "David Duane House", "who_key": "House David Duane", "role": "SVP, Finance, and PFO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider files routine paperwork on ARMP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/921114/000110465925010556/0001104659-25-010556-index.htm", "trade_date": "2025-02-05", "timestamp": "2025-02-05", "mins": 915282}, {"id": "0001104659-25-010558", "src": "INSIDERS", "ticker": "ARMP", "cik": "921114", "company": "Armata Pharmaceuticals, Inc.", "company_raw": "Armata Pharmaceuticals, Inc.", "who": "Robin Kramer", "who_key": "Kramer Robin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on ARMP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/921114/000110465925010558/0001104659-25-010558-index.htm", "trade_date": "2025-02-05", "timestamp": "2025-02-05", "mins": 915282}, {"id": "0001104659-25-010561", "src": "INSIDERS", "ticker": "ARMP", "cik": "921114", "company": "Armata Pharmaceuticals, Inc.", "company_raw": "Armata Pharmaceuticals, Inc.", "who": "Pierre Kyme", "who_key": "Kyme Pierre", "role": "Chief Business Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "C-suite exec files routine paperwork on ARMP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/921114/000110465925010561/0001104659-25-010561-index.htm", "trade_date": "2025-02-05", "timestamp": "2025-02-05", "mins": 915282}, {"id": "0001104659-25-010564", "src": "INSIDERS", "ticker": "ARMP", "cik": "921114", "company": "Armata Pharmaceuticals, Inc.", "company_raw": "Armata Pharmaceuticals, Inc.", "who": "Joseph M. Patti", "who_key": "PATTI JOSEPH M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on ARMP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/921114/000110465925010564/0001104659-25-010564-index.htm", "trade_date": "2025-02-05", "timestamp": "2025-02-05", "mins": 915282}, {"id": "0001104659-25-010566", "src": "INSIDERS", "ticker": "ARMP", "cik": "921114", "company": "Armata Pharmaceuticals, Inc.", "company_raw": "Armata Pharmaceuticals, Inc.", "who": "Todd C. Peterson", "who_key": "Peterson Todd C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on ARMP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/921114/000110465925010566/0001104659-25-010566-index.htm", "trade_date": "2025-02-05", "timestamp": "2025-02-05", "mins": 915282}, {"id": "0001104659-25-010567", "src": "INSIDERS", "ticker": "ARMP", "cik": "921114", "company": "Armata Pharmaceuticals, Inc.", "company_raw": "Armata Pharmaceuticals, Inc.", "who": "Sarah J. Schlesinger", "who_key": "Schlesinger Sarah J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on ARMP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/921114/000110465925010567/0001104659-25-010567-index.htm", "trade_date": "2025-02-05", "timestamp": "2025-02-05", "mins": 915282}, {"id": "0001104659-25-010568", "src": "INSIDERS", "ticker": "ARMP", "cik": "921114", "company": "Armata Pharmaceuticals, Inc.", "company_raw": "Armata Pharmaceuticals, Inc.", "who": "Kostas D. Odysseas", "who_key": "Odysseas Kostas D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on ARMP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/921114/000110465925010568/0001104659-25-010568-index.htm", "trade_date": "2025-02-05", "timestamp": "2025-02-05", "mins": 915282}, {"id": "0001104659-24-105848", "src": "INSIDERS", "ticker": "ARMP", "cik": "921114", "company": "Armata Pharmaceuticals, Inc.", "company_raw": "Armata Pharmaceuticals, Inc.", "who": "David Duane House", "who_key": "House David Duane", "role": "SVP, Finance, and PFO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider files routine paperwork on ARMP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/921114/000110465924105848/0001104659-24-105848-index.htm", "trade_date": "2024-10-02", "timestamp": "2024-10-02", "mins": 1096722}, {"id": "0001104659-24-035723", "src": "INSIDERS", "ticker": "ARMP", "cik": "921114", "company": "Armata Pharmaceuticals, Inc.", "company_raw": "Armata Pharmaceuticals, Inc.", "who": "Deborah Birx", "who_key": "Birx Deborah", "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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO files routine paperwork on ARMP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/921114/000110465924035723/0001104659-24-035723-index.htm", "trade_date": "2024-03-14", "timestamp": "2024-03-14", "mins": 1387602}, {"id": "0001104659-24-035724", "src": "INSIDERS", "ticker": "ARMP", "cik": "921114", "company": "Armata Pharmaceuticals, Inc.", "company_raw": "Armata Pharmaceuticals, Inc.", "who": "Kostas D. Odysseas", "who_key": "Odysseas Kostas D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on ARMP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/921114/000110465924035724/0001104659-24-035724-index.htm", "trade_date": "2024-03-14", "timestamp": "2024-03-14", "mins": 1387602}, {"id": "0001104659-24-035726", "src": "INSIDERS", "ticker": "ARMP", "cik": "921114", "company": "Armata Pharmaceuticals, Inc.", "company_raw": "Armata Pharmaceuticals, Inc.", "who": "Jules Haimovitz", "who_key": "Haimovitz Jules", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on ARMP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/921114/000110465924035726/0001104659-24-035726-index.htm", "trade_date": "2024-03-14", "timestamp": "2024-03-14", "mins": 1387602}], "recent_buys": [{"id": "0001567619-22-007861", "src": "INSIDERS", "ticker": "ARMP", "cik": "921114", "company": "Armata Pharmaceuticals, Inc.", "company_raw": "Armata Pharmaceuticals, Inc.", "who": "Innoviva, Inc.", "who_key": "Innoviva, Inc.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 26926040.0, "score": 75.5, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director buys $26.9M of ARMP", "source_url": "https://www.sec.gov/Archives/edgar/data/921114/000156761922007861/0001567619-22-007861-index.htm", "trade_date": "2022-03-31", "timestamp": "2022-03-31", "mins": 2415762}, {"id": "0001567619-22-003750", "src": "INSIDERS", "ticker": "ARMP", "cik": "921114", "company": "Armata Pharmaceuticals, Inc.", "company_raw": "Armata Pharmaceuticals, Inc.", "who": "Innoviva, Inc.", "who_key": "Innoviva, Inc.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 18073960.0, "score": 73.4, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director buys $18.1M of ARMP", "source_url": "https://www.sec.gov/Archives/edgar/data/921114/000156761922003750/0001567619-22-003750-index.htm", "trade_date": "2022-02-09", "timestamp": "2022-02-09", "mins": 2487762}, {"id": "0001567619-21-019063", "src": "INSIDERS", "ticker": "ARMP", "cik": "921114", "company": "Armata Pharmaceuticals, Inc.", "company_raw": "Armata Pharmaceuticals, Inc.", "who": "Innoviva, Inc.", "who_key": "Innoviva, Inc.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4000002.5999999996, "score": 61.2, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director buys $4M of ARMP", "source_url": "https://www.sec.gov/Archives/edgar/data/921114/000156761921019063/0001567619-21-019063-index.htm", "trade_date": "2021-10-29", "timestamp": "2021-10-29", "mins": 2636082}], "institutional": [{"id": "13DG-0001104659-26-060384", "src": "13DG", "ticker": "ARMP", "cik": "921114", "company": "Armata Pharmaceuticals, Inc.", "company_raw": "Armata Pharmaceuticals, Inc.", "who": "Armata Pharmaceuticals, Inc.", "who_key": "Armata Pharmaceuticals, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Armata Pharmaceuticals, Inc. moves to a 82.7% activist stake in ARMP", "source_url": "https://www.sec.gov/Archives/edgar/data/921114/0001104659-26-060384-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250002}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE American", "note": "Currently listed on NYSE American."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Armata Pharmaceuticals, Inc. Common Stock", "new_value": "Armata Pharmaceuticals, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000921114", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000921114", "applied": 1, "detected_at": "2026-09-10T10:05:22.373207"}, {"action": "CONSOLIDATION", "reason": null, "counterparty": null, "old_value": "3.4700", "new_value": "7.0500", "effective": "2025-10-22", "evidence": "ARMP moved 1:2 in one session on 2025-10-22 \u2014 a clean 1:2 ratio. Volume does NOT match a share-count change, so this may be a genuine price move \u2014 flagged for review, price history left untouched.", "source_url": "", "applied": 0, "detected_at": "2026-09-10T03:15:25.255344"}]}, "key_people": [{"who": "Innoviva, Inc.", "who_key": "Innoviva, Inc.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 49000002.6, "sold": 0, "net": 49000002.6, "trades": 3, "top_score": 75.5, "lean": "buying", "history": [{"action": "BUY", "amount": 26926040.0, "date": "2022-03-31", "score": 75.5, "source_url": "https://www.sec.gov/Archives/edgar/data/921114/000156761922007861/0001567619-22-007861-index.htm"}, {"action": "BUY", "amount": 18073960.0, "date": "2022-02-09", "score": 73.4, "source_url": "https://www.sec.gov/Archives/edgar/data/921114/000156761922003750/0001567619-22-003750-index.htm"}, {"action": "BUY", "amount": 4000002.5999999996, "date": "2021-10-29", "score": 61.2, "source_url": "https://www.sec.gov/Archives/edgar/data/921114/000156761921019063/0001567619-21-019063-index.htm"}], "latest": {"action": "BUY", "amount": 26926040.0, "date": "2022-03-31", "score": 75.5, "source_url": "https://www.sec.gov/Archives/edgar/data/921114/000156761922007861/0001567619-22-007861-index.htm"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-07-20", "title": "FORM 8-K", "accession": "0001104659-26-084861", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-20", "title": "FORM 8-K", "accession": "0001104659-26-084860", "price_sensitive": true}, {"form": "4", "date": "2026-07-14", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-083516", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-13", "title": "FORM 8-K", "accession": "0001104659-26-082850", "price_sensitive": true}, {"form": "S-8", "date": "2026-07-13", "title": "FORM S-8", "accession": "0001104659-26-082751", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-06-24", "title": "Form 8-K/A", "accession": "0001104659-26-077313", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-23", "title": "FORM 8-K", "accession": "0001104659-26-076627", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-16", "title": "FORM 8-K", "accession": "0001104659-26-074618", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-05-13", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-060384", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-13", "title": "Quarterly report", "accession": "0001104659-26-060333", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-13", "title": "Material event", "accession": "0001104659-26-060299", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "FORM 8-K", "accession": "0001104659-26-056658", "price_sensitive": true}, {"form": "4", "date": "2026-04-28", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-050391", "price_sensitive": false}, {"form": "3", "date": "2026-04-28", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-050386", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-27", "title": "Form ARS", "accession": "0001104659-26-049442", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-27", "title": "Proxy statement", "accession": "0001104659-26-049437", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-27", "title": "FORM 8-K", "accession": "0001104659-26-048997", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-02", "title": "FORM 8-K", "accession": "0001104659-26-039180", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-25", "title": "Annual report", "accession": "0001104659-26-034532", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-25", "title": "Material event", "accession": "0001104659-26-034523", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-19", "title": "FORM 8-K", "accession": "0001104659-26-031715", "price_sensitive": true}, {"form": "4", "date": "2026-03-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-029712", "price_sensitive": false}, {"form": "4", "date": "2026-03-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-029711", "price_sensitive": false}, {"form": "4", "date": "2026-03-11", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-026589", "price_sensitive": false}, {"form": "4", "date": "2026-03-11", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-026588", "price_sensitive": false}], "performance": {"ticker": "ARMP", "has_prices": true, "summary": {"n": 3, "avg": -0.08151380904840885, "win_rate": 0.3333333333333333, "best": 0.2062499999999999, "worst": -0.24015748031496068, "as_of": "2026-10-08"}, "buys": [{"who": "Innoviva, Inc.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 26926040.0, "date": "2022-03-31", "score": 75.5, "ref_price": 4.89, "return": -0.21063394683026582}, {"who": "Innoviva, Inc.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 18073960.0, "date": "2022-02-09", "score": 73.4, "ref_price": 5.08, "return": -0.24015748031496068}, {"who": "Innoviva, Inc.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 4000002.5999999996, "date": "2021-10-29", "score": 61.2, "ref_price": 3.2, "return": 0.2062499999999999}]}, "price_series": [{"date": "2016-10-10", "close": 208.5958, "volume": 412.0}, {"date": "2016-10-11", "close": 204.3959, "volume": 238.0}, {"date": "2016-10-12", "close": 202.9959, "volume": 381.0}, {"date": "2016-10-13", "close": 204.3959, "volume": 309.0}, {"date": "2016-10-14", "close": 198.796, "volume": 197.0}, {"date": "2016-10-17", "close": 200.196, "volume": 152.0}, {"date": "2016-10-18", "close": 200.196, "volume": 289.0}, {"date": "2016-10-19", "close": 176.3965, "volume": 1524.0}, {"date": "2016-10-20", "close": 179.1964, "volume": 409.0}, {"date": "2016-10-21", "close": 179.1964, "volume": 499.0}, {"date": "2016-10-24", "close": 163.7967, "volume": 1046.0}, {"date": "2016-10-25", "close": 159.5968, "volume": 1933.0}, {"date": "2016-10-26", "close": 151.197, "volume": 1754.0}, {"date": "2016-10-27", "close": 163.7967, "volume": 1846.0}, {"date": "2016-10-28", "close": 154.2909, "volume": 531.0}, {"date": "2016-10-31", "close": 165.1967, "volume": 671.0}, {"date": "2016-11-01", "close": 166.5967, "volume": 586.0}, {"date": "2016-11-02", "close": 156.7969, "volume": 870.0}, {"date": "2016-11-03", "close": 149.797, "volume": 227.0}, {"date": "2016-11-04", "close": 145.5971, "volume": 830.0}, {"date": "2016-11-07", "close": 150.595, "volume": 385.0}, {"date": "2016-11-08", "close": 139.9972, "volume": 1072.0}, {"date": "2016-11-09", "close": 144.1971, "volume": 616.0}, {"date": "2016-11-10", "close": 153.9969, "volume": 560.0}, {"date": "2016-11-11", "close": 137.2113, "volume": 1189.0}, {"date": "2016-11-14", "close": 126.0115, "volume": 1839.0}, {"date": "2016-11-15", "close": 125.9975, "volume": 1406.0}, {"date": "2016-11-16", "close": 135.7973, "volume": 1374.0}, {"date": "2016-11-17", "close": 96.5981, "volume": 9916.0}, {"date": "2016-11-18", "close": 88.1982, "volume": 3613.0}, {"date": "2016-11-21", "close": 88.2542, "volume": 2386.0}, {"date": "2016-11-22", "close": 87.4703, "volume": 1949.0}, {"date": "2016-11-23", "close": 79.7984, "volume": 5466.0}, {"date": "2016-11-25", "close": 82.5983, "volume": 1021.0}, {"date": "2016-11-28", "close": 78.4684, "volume": 2550.0}, {"date": "2016-11-29", "close": 74.1985, "volume": 2811.0}, {"date": "2016-11-30", "close": 72.6725, "volume": 2515.0}, {"date": "2016-12-01", "close": 68.5986, "volume": 3387.0}, {"date": "2016-12-02", "close": 65.8127, "volume": 1700.0}, {"date": "2016-12-05", "close": 67.5906, "volume": 2469.0}, {"date": "2016-12-06", "close": 65.7987, "volume": 1296.0}, {"date": "2016-12-07", "close": 71.3986, "volume": 17215.0}, {"date": "2016-12-08", "close": 67.8986, "volume": 6420.0}, {"date": "2016-12-09", "close": 62.2988, "volume": 2151.0}, {"date": "2016-12-12", "close": 65.3787, "volume": 2656.0}, {"date": "2016-12-13", "close": 72.7985, "volume": 11447.0}, {"date": "2016-12-14", "close": 68.5986, "volume": 6059.0}, {"date": "2016-12-15", "close": 67.0307, "volume": 4937.0}, {"date": "2016-12-16", "close": 70.4186, "volume": 3738.0}, {"date": "2016-12-19", "close": 71.3986, "volume": 14428.0}, {"date": "2016-12-20", "close": 69.9006, "volume": 2467.0}, {"date": "2016-12-21", "close": 65.7287, "volume": 1143.0}, {"date": "2016-12-22", "close": 64.3987, "volume": 2009.0}, {"date": "2016-12-23", "close": 69.9566, "volume": 2725.0}, {"date": "2016-12-27", "close": 71.3986, "volume": 3378.0}, {"date": "2016-12-28", "close": 65.5747, "volume": 3003.0}, {"date": "2016-12-29", "close": 61.7388, "volume": 1861.0}, {"date": "2016-12-30", "close": 61.5988, "volume": 19500.0}, {"date": "2017-01-03", "close": 67.9126, "volume": 2618.0}, {"date": "2017-01-04", "close": 71.0486, "volume": 3860.0}, {"date": "2017-01-05", "close": 65.7987, "volume": 2283.0}, {"date": "2017-01-06", "close": 67.8986, "volume": 1490.0}, {"date": "2017-01-09", "close": 67.5346, "volume": 1622.0}, {"date": "2017-01-10", "close": 68.5986, "volume": 2704.0}, {"date": "2017-01-11", "close": 66.4987, "volume": 1718.0}, {"date": "2017-01-12", "close": 75.5845, "volume": 7453.0}, {"date": "2017-01-13", "close": 71.3986, "volume": 21049.0}, {"date": "2017-01-17", "close": 65.7987, "volume": 4176.0}, {"date": "2017-01-18", "close": 64.5387, "volume": 3302.0}, {"date": "2017-01-19", "close": 64.6787, "volume": 2540.0}, {"date": "2017-01-20", "close": 66.4987, "volume": 2710.0}, {"date": "2017-01-23", "close": 66.2747, "volume": 951.0}, {"date": "2017-01-24", "close": 64.6087, "volume": 855.0}, {"date": "2017-01-25", "close": 64.8187, "volume": 552.0}, {"date": "2017-01-26", "close": 65.8967, "volume": 622.0}, {"date": "2017-01-27", "close": 65.2247, "volume": 708.0}, {"date": "2017-01-30", "close": 64.8747, "volume": 1300.0}, {"date": "2017-01-31", "close": 63.2927, "volume": 1015.0}, {"date": "2017-02-01", "close": 62.9847, "volume": 1592.0}, {"date": "2017-02-02", "close": 60.1988, "volume": 1691.0}, {"date": "2017-02-03", "close": 69.5926, "volume": 7926.0}, {"date": "2017-02-06", "close": 65.0987, "volume": 2149.0}, {"date": "2017-02-07", "close": 71.3986, "volume": 5873.0}, {"date": "2017-02-08", "close": 75.5985, "volume": 26996.0}, {"date": "2017-02-09", "close": 72.7985, "volume": 4811.0}, {"date": "2017-02-10", "close": 74.1985, "volume": 1267.0}, {"date": "2017-02-13", "close": 71.7206, "volume": 1411.0}, {"date": "2017-02-14", "close": 72.5325, "volume": 1254.0}, {"date": "2017-02-15", "close": 69.9986, "volume": 1536.0}, {"date": "2017-02-16", "close": 68.5286, "volume": 888.0}, {"date": "2017-02-17", "close": 74.1985, "volume": 2879.0}, {"date": "2017-02-21", "close": 71.3986, "volume": 1089.0}, {"date": "2017-02-22", "close": 70.3486, "volume": 1340.0}, {"date": "2017-02-23", "close": 68.7386, "volume": 947.0}, {"date": "2017-02-24", "close": 67.5486, "volume": 981.0}, {"date": "2017-02-27", "close": 71.3986, "volume": 1780.0}, {"date": "2017-02-28", "close": 68.5986, "volume": 485.0}, {"date": "2017-03-01", "close": 67.3387, "volume": 235.0}, {"date": "2017-03-02", "close": 68.5986, "volume": 666.0}, {"date": "2017-03-03", "close": 70.6986, "volume": 635.0}, {"date": "2017-03-06", "close": 71.3986, "volume": 456.0}, {"date": "2017-03-07", "close": 71.2446, "volume": 743.0}, {"date": "2017-03-08", "close": 70.0126, "volume": 855.0}, {"date": "2017-03-09", "close": 63.1387, "volume": 3072.0}, {"date": "2017-03-10", "close": 66.4987, "volume": 1935.0}, {"date": "2017-03-13", "close": 67.2127, "volume": 642.0}, {"date": "2017-03-14", "close": 71.3986, "volume": 3913.0}, {"date": "2017-03-15", "close": 66.4987, "volume": 1033.0}, {"date": "2017-03-16", "close": 68.5706, "volume": 658.0}, {"date": "2017-03-17", "close": 72.0986, "volume": 569.0}, {"date": "2017-03-20", "close": 68.8786, "volume": 1380.0}, {"date": "2017-03-21", "close": 66.1487, "volume": 505.0}, {"date": "2017-03-22", "close": 67.1987, "volume": 985.0}, {"date": "2017-03-23", "close": 68.5846, "volume": 235.0}, {"date": "2017-03-24", "close": 68.5986, "volume": 175.0}, {"date": "2017-03-27", "close": 67.9546, "volume": 718.0}, {"date": "2017-03-28", "close": 64.3987, "volume": 3497.0}, {"date": "2017-03-29", "close": 59.3308, "volume": 2623.0}, {"date": "2017-03-30", "close": 60.7028, "volume": 596.0}, {"date": "2017-03-31", "close": 60.1848, "volume": 422.0}, {"date": "2017-04-03", "close": 56.2789, "volume": 908.0}, {"date": "2017-04-04", "close": 58.0988, "volume": 1037.0}, {"date": "2017-04-05", "close": 58.0988, "volume": 278.0}, {"date": "2017-04-06", "close": 52.9889, "volume": 2062.0}, {"date": "2017-04-07", "close": 50.399, "volume": 1648.0}, {"date": "2017-04-10", "close": 52.7789, "volume": 1604.0}, {"date": "2017-04-11", "close": 49.419, "volume": 1877.0}, {"date": "2017-04-12", "close": 49.979, "volume": 955.0}, {"date": "2017-04-13", "close": 49.209, "volume": 310.0}, {"date": "2017-04-17", "close": 48.999, "volume": 19333.0}, {"date": "2017-04-18", "close": 43.9591, "volume": 3341.0}, {"date": "2017-04-19", "close": 44.0711, "volume": 2150.0}, {"date": "2017-04-20", "close": 43.3851, "volume": 2273.0}, {"date": "2017-04-21", "close": 45.1631, "volume": 1185.0}, {"date": "2017-04-24", "close": 49.559, "volume": 3672.0}, {"date": "2017-04-25", "close": 45.4991, "volume": 72911.0}, {"date": "2017-04-26", "close": 42.9931, "volume": 11150.0}, {"date": "2017-04-27", "close": 40.1792, "volume": 5819.0}, {"date": "2017-04-28", "close": 37.0993, "volume": 21971.0}, {"date": "2017-05-01", "close": 33.8793, "volume": 89315.0}, {"date": "2017-05-02", "close": 27.7194, "volume": 42018.0}, {"date": "2017-05-03", "close": 24.9195, "volume": 24117.0}, {"date": "2017-05-04", "close": 40.5992, "volume": 772586.0}, {"date": "2017-05-05", "close": 16.7997, "volume": 402956.0}, {"date": "2017-05-08", "close": 16.9397, "volume": 98003.0}, {"date": "2017-05-09", "close": 16.6597, "volume": 57189.0}, {"date": "2017-05-10", "close": 15.9597, "volume": 50587.0}, {"date": "2017-05-11", "close": 15.5397, "volume": 189619.0}, {"date": "2017-05-12", "close": 14.5597, "volume": 111005.0}, {"date": "2017-05-15", "close": 14.5597, "volume": 36971.0}, {"date": "2017-05-16", "close": 12.3996, "volume": 66031.0}, {"date": "2017-05-17", "close": 12.2148, "volume": 46997.0}, {"date": "2017-05-18", "close": 11.8998, "volume": 27915.0}, {"date": "2017-05-19", "close": 13.2997, "volume": 38743.0}, {"date": "2017-05-22", "close": 12.0398, "volume": 22588.0}, {"date": "2017-05-23", "close": 11.8312, "volume": 11349.0}, {"date": "2017-05-24", "close": 11.2698, "volume": 19740.0}, {"date": "2017-05-25", "close": 10.6412, "volume": 30213.0}, {"date": "2017-05-26", "close": 11.1998, "volume": 23973.0}, {"date": "2017-05-30", "close": 10.4298, "volume": 13753.0}, {"date": "2017-05-31", "close": 10.2898, "volume": 11794.0}, {"date": "2017-06-01", "close": 10.5698, "volume": 9915.0}, {"date": "2017-06-02", "close": 10.7238, "volume": 10102.0}, {"date": "2017-06-05", "close": 10.6398, "volume": 17319.0}, {"date": "2017-06-06", "close": 11.0598, "volume": 59032.0}, {"date": "2017-06-07", "close": 10.2338, "volume": 26606.0}, {"date": "2017-06-08", "close": 9.9832, "volume": 6088.0}, {"date": "2017-06-09", "close": 10.0798, "volume": 27108.0}, {"date": "2017-06-12", "close": 11.7598, "volume": 108849.0}, {"date": "2017-06-13", "close": 11.2726, "volume": 41005.0}, {"date": "2017-06-14", "close": 11.0542, "volume": 11659.0}, {"date": "2017-06-15", "close": 10.5082, "volume": 12286.0}, {"date": "2017-06-16", "close": 10.6454, "volume": 6009.0}, {"date": "2017-06-19", "close": 11.2012, "volume": 48481.0}, {"date": "2017-06-20", "close": 11.7598, "volume": 12485.0}, {"date": "2017-06-21", "close": 11.6142, "volume": 7341.0}, {"date": "2017-06-22", "close": 12.4668, "volume": 38831.0}, {"date": "2017-06-23", "close": 11.9768, "volume": 16602.0}, {"date": "2017-06-26", "close": 11.6198, "volume": 16068.0}, {"date": "2017-06-27", "close": 11.8298, "volume": 13111.0}, {"date": "2017-06-28", "close": 11.6198, "volume": 9035.0}, {"date": "2017-06-29", "close": 10.6398, "volume": 30788.0}, {"date": "2017-06-30", "close": 10.9142, "volume": 20974.0}, {"date": "2017-07-03", "close": 11.3594, "volume": 8325.0}, {"date": "2017-07-05", "close": 12.3198, "volume": 34774.0}, {"date": "2017-07-06", "close": 16.5197, "volume": 705775.0}, {"date": "2017-07-07", "close": 13.3011, "volume": 277901.0}, {"date": "2017-07-10", "close": 12.8797, "volume": 27343.0}, {"date": "2017-07-11", "close": 14.9797, "volume": 118686.0}, {"date": "2017-07-12", "close": 13.9955, "volume": 58662.0}, {"date": "2017-07-13", "close": 13.4397, "volume": 17716.0}, {"date": "2017-07-14", "close": 13.5153, "volume": 11574.0}, {"date": "2017-07-17", "close": 13.4327, "volume": 14600.0}, {"date": "2017-07-18", "close": 14.1397, "volume": 86170.0}, {"date": "2017-07-19", "close": 14.2797, "volume": 133963.0}, {"date": "2017-07-20", "close": 14.4001, "volume": 70377.0}, {"date": "2017-07-21", "close": 15.0497, "volume": 52258.0}, {"date": "2017-07-24", "close": 14.6997, "volume": 309593.0}, {"date": "2017-07-25", "close": 13.7449, "volume": 65059.0}, {"date": "2017-07-26", "close": 13.0365, "volume": 35782.0}, {"date": "2017-07-27", "close": 12.1784, "volume": 40200.0}, {"date": "2017-07-28", "close": 12.0384, "volume": 14312.0}, {"date": "2017-07-31", "close": 12.7943, "volume": 12235.0}, {"date": "2017-08-01", "close": 12.7733, "volume": 13516.0}, {"date": "2017-08-02", "close": 13.0197, "volume": 12123.0}, {"date": "2017-08-03", "close": 12.5759, "volume": 16358.0}, {"date": "2017-08-04", "close": 12.0426, "volume": 8640.0}, {"date": "2017-08-07", "close": 11.6198, "volume": 20748.0}, {"date": "2017-08-08", "close": 11.4798, "volume": 5317.0}, {"date": "2017-08-09", "close": 10.7518, "volume": 14058.0}, {"date": "2017-08-10", "close": 10.1736, "volume": 32968.0}, {"date": "2017-08-11", "close": 10.4298, "volume": 11796.0}, {"date": "2017-08-14", "close": 10.8498, "volume": 8882.0}, {"date": "2017-08-15", "close": 10.5418, "volume": 6166.0}, {"date": "2017-08-16", "close": 10.7784, "volume": 4825.0}, {"date": "2017-08-17", "close": 10.8638, "volume": 3242.0}, {"date": "2017-08-18", "close": 10.9198, "volume": 2724.0}, {"date": "2017-08-21", "close": 11.0738, "volume": 3828.0}, {"date": "2017-08-22", "close": 11.0878, "volume": 7983.0}, {"date": "2017-08-23", "close": 11.6198, "volume": 5246.0}, {"date": "2017-08-24", "close": 10.7098, "volume": 10774.0}, {"date": "2017-08-25", "close": 10.9198, "volume": 4045.0}, {"date": "2017-08-28", "close": 12.0398, "volume": 27023.0}, {"date": "2017-08-29", "close": 12.4556, "volume": 8296.0}, {"date": "2017-08-30", "close": 12.3212, "volume": 5045.0}, {"date": "2017-08-31", "close": 11.8998, "volume": 6442.0}, {"date": "2017-09-01", "close": 12.3198, "volume": 9177.0}, {"date": "2017-09-05", "close": 12.051, "volume": 9932.0}, {"date": "2017-09-06", "close": 12.4598, "volume": 18417.0}, {"date": "2017-09-07", "close": 12.7397, "volume": 4087.0}, {"date": "2017-09-08", "close": 13.0197, "volume": 7565.0}, {"date": "2017-09-11", "close": 12.8797, "volume": 8740.0}, {"date": "2017-09-12", "close": 14.1397, "volume": 37698.0}, {"date": "2017-09-13", "close": 14.6997, "volume": 28417.0}, {"date": "2017-09-14", "close": 14.9797, "volume": 40150.0}, {"date": "2017-09-15", "close": 14.1397, "volume": 15076.0}, {"date": "2017-09-18", "close": 14.2797, "volume": 22564.0}, {"date": "2017-09-19", "close": 13.8933, "volume": 12730.0}, {"date": "2017-09-20", "close": 13.9997, "volume": 5614.0}, {"date": "2017-09-21", "close": 15.1197, "volume": 45048.0}, {"date": "2017-09-22", "close": 14.2797, "volume": 26032.0}, {"date": "2017-09-25", "close": 13.9997, "volume": 12110.0}, {"date": "2017-09-26", "close": 13.3249, "volume": 12393.0}, {"date": "2017-09-27", "close": 13.2507, "volume": 13758.0}, {"date": "2017-09-28", "close": 13.2871, "volume": 13247.0}, {"date": "2017-09-29", "close": 12.7397, "volume": 14800.0}, {"date": "2017-10-02", "close": 13.0869, "volume": 11448.0}, {"date": "2017-10-03", "close": 13.7197, "volume": 73311.0}, {"date": "2017-10-04", "close": 13.9997, "volume": 17298.0}, {"date": "2017-10-05", "close": 16.0997, "volume": 282712.0}, {"date": "2017-10-06", "close": 15.1197, "volume": 83372.0}, {"date": "2017-10-09", "close": 15.5397, "volume": 62205.0}, {"date": "2017-10-10", "close": 15.1547, "volume": 28059.0}, {"date": "2017-10-11", "close": 15.2597, "volume": 15372.0}, {"date": "2017-10-12", "close": 15.8197, "volume": 48308.0}, {"date": "2017-10-13", "close": 16.2397, "volume": 20374.0}, {"date": "2017-10-16", "close": 16.7997, "volume": 139457.0}, {"date": "2017-10-17", "close": 21.2796, "volume": 340160.0}, {"date": "2017-10-18", "close": 18.1996, "volume": 318679.0}, {"date": "2017-10-19", "close": 17.2197, "volume": 80860.0}, {"date": "2017-10-20", "close": 17.7796, "volume": 31850.0}, {"date": "2017-10-23", "close": 17.6396, "volume": 31868.0}, {"date": "2017-10-24", "close": 16.7997, "volume": 15851.0}, {"date": "2017-10-25", "close": 15.8197, "volume": 54621.0}, {"date": "2017-10-26", "close": 15.8197, "volume": 12723.0}, {"date": "2017-10-27", "close": 15.5397, "volume": 8584.0}, {"date": "2017-10-30", "close": 15.5397, "volume": 9666.0}, {"date": "2017-10-31", "close": 15.1197, "volume": 13673.0}, {"date": "2017-11-01", "close": 14.5597, "volume": 15393.0}, {"date": "2017-11-02", "close": 14.8397, "volume": 7350.0}, {"date": "2017-11-03", "close": 14.2797, "volume": 11693.0}, {"date": "2017-11-06", "close": 14.4197, "volume": 5653.0}, {"date": "2017-11-07", "close": 14.2797, "volume": 10425.0}, {"date": "2017-11-08", "close": 13.8597, "volume": 23361.0}, {"date": "2017-11-09", "close": 13.2983, "volume": 22073.0}, {"date": "2017-11-10", "close": 13.1457, "volume": 8782.0}, {"date": "2017-11-13", "close": 12.7397, "volume": 13551.0}, {"date": "2017-11-14", "close": 12.0398, "volume": 27065.0}, {"date": "2017-11-15", "close": 13.7169, "volume": 45180.0}, {"date": "2017-11-16", "close": 12.8755, "volume": 16907.0}, {"date": "2017-11-17", "close": 12.7397, "volume": 13484.0}, {"date": "2017-11-20", "close": 12.8797, "volume": 10488.0}, {"date": "2017-11-21", "close": 13.0337, "volume": 8860.0}, {"date": "2017-11-22", "close": 13.7897, "volume": 15973.0}, {"date": "2017-11-24", "close": 15.1197, "volume": 31953.0}, {"date": "2017-11-27", "close": 14.8397, "volume": 55332.0}, {"date": "2017-11-28", "close": 15.1197, "volume": 13755.0}, {"date": "2017-11-29", "close": 14.7697, "volume": 14788.0}, {"date": "2017-11-30", "close": 14.5597, "volume": 6745.0}, {"date": "2017-12-01", "close": 14.4197, "volume": 5901.0}, {"date": "2017-12-04", "close": 14.8537, "volume": 23954.0}, {"date": "2017-12-05", "close": 14.8397, "volume": 9871.0}, {"date": "2017-12-06", "close": 14.2797, "volume": 8569.0}, {"date": "2017-12-07", "close": 14.2769, "volume": 8126.0}, {"date": "2017-12-08", "close": 14.6997, "volume": 4260.0}, {"date": "2017-12-11", "close": 14.8397, "volume": 6227.0}, {"date": "2017-12-12", "close": 14.2797, "volume": 3626.0}, {"date": "2017-12-13", "close": 14.1397, "volume": 4761.0}, {"date": "2017-12-14", "close": 14.4197, "volume": 19216.0}, {"date": "2017-12-15", "close": 13.5013, "volume": 18880.0}, {"date": "2017-12-18", "close": 13.3277, "volume": 6543.0}, {"date": "2017-12-19", "close": 13.7197, "volume": 7056.0}, {"date": "2017-12-20", "close": 13.7197, "volume": 5723.0}, {"date": "2017-12-21", "close": 13.8653, "volume": 3455.0}, {"date": "2017-12-22", "close": 14.1397, "volume": 3455.0}, {"date": "2017-12-26", "close": 14.5177, "volume": 16119.0}, {"date": "2017-12-27", "close": 15.2597, "volume": 10657.0}, {"date": "2017-12-28", "close": 14.5597, "volume": 6155.0}, {"date": "2017-12-29", "close": 14.1397, "volume": 7886.0}, {"date": "2018-01-02", "close": 14.1397, "volume": 10637.0}, {"date": "2018-01-03", "close": 15.6797, "volume": 68365.0}, {"date": "2018-01-04", "close": 19.8796, "volume": 330846.0}, {"date": "2018-01-05", "close": 19.1796, "volume": 50599.0}, {"date": "2018-01-08", "close": 26.1795, "volume": 351942.0}, {"date": "2018-01-09", "close": 20.9996, "volume": 137929.0}, {"date": "2018-01-10", "close": 15.6797, "volume": 299508.0}, {"date": "2018-01-11", "close": 15.3997, "volume": 107318.0}, {"date": "2018-01-12", "close": 15.6797, "volume": 33146.0}, {"date": "2018-01-16", "close": 15.2597, "volume": 44702.0}, {"date": "2018-01-17", "close": 15.6797, "volume": 59679.0}, {"date": "2018-01-18", "close": 15.3997, "volume": 23457.0}, {"date": "2018-01-19", "close": 14.9797, "volume": 24050.0}, {"date": "2018-01-22", "close": 14.9797, "volume": 46332.0}, {"date": "2018-01-23", "close": 15.1197, "volume": 25283.0}, {"date": "2018-01-24", "close": 14.6997, "volume": 19427.0}, {"date": "2018-01-25", "close": 15.2597, "volume": 20874.0}, {"date": "2018-01-26", "close": 16.0997, "volume": 149031.0}, {"date": "2018-01-29", "close": 18.6196, "volume": 169985.0}, {"date": "2018-01-30", "close": 16.9397, "volume": 74390.0}, {"date": "2018-01-31", "close": 15.8197, "volume": 28483.0}, {"date": "2018-02-01", "close": 16.0997, "volume": 38659.0}, {"date": "2018-02-02", "close": 16.0997, "volume": 38761.0}, {"date": "2018-02-05", "close": 15.3997, "volume": 23704.0}, {"date": "2018-02-06", "close": 16.0997, "volume": 16962.0}, {"date": "2018-02-07", "close": 16.3797, "volume": 11047.0}, {"date": "2018-02-08", "close": 16.3797, "volume": 16600.0}, {"date": "2018-02-09", "close": 16.2397, "volume": 19903.0}, {"date": "2018-02-12", "close": 16.5197, "volume": 9571.0}, {"date": "2018-02-13", "close": 16.7997, "volume": 8155.0}, {"date": "2018-02-14", "close": 16.7997, "volume": 15715.0}, {"date": "2018-02-15", "close": 17.0797, "volume": 6673.0}, {"date": "2018-02-16", "close": 17.0797, "volume": 14867.0}, {"date": "2018-02-20", "close": 18.6196, "volume": 29921.0}, {"date": "2018-02-21", "close": 18.1996, "volume": 63591.0}, {"date": "2018-02-22", "close": 17.9196, "volume": 14709.0}, {"date": "2018-02-23", "close": 18.3396, "volume": 6595.0}, {"date": "2018-02-26", "close": 18.6196, "volume": 17974.0}, {"date": "2018-02-27", "close": 19.0396, "volume": 15369.0}, {"date": "2018-02-28", "close": 19.7396, "volume": 29122.0}, {"date": "2018-03-01", "close": 19.0396, "volume": 24010.0}, {"date": "2018-03-02", "close": 19.5996, "volume": 20397.0}, {"date": "2018-03-05", "close": 19.0396, "volume": 17203.0}, {"date": "2018-03-06", "close": 20.5796, "volume": 43656.0}, {"date": "2018-03-07", "close": 21.5596, "volume": 52743.0}, {"date": "2018-03-08", "close": 21.8396, "volume": 12719.0}, {"date": "2018-03-09", "close": 22.3996, "volume": 47074.0}, {"date": "2018-03-12", "close": 20.9996, "volume": 17039.0}, {"date": "2018-03-13", "close": 21.9796, "volume": 14804.0}, {"date": "2018-03-14", "close": 22.2596, "volume": 18928.0}, {"date": "2018-03-15", "close": 21.5596, "volume": 13945.0}, {"date": "2018-03-16", "close": 21.9796, "volume": 28005.0}, {"date": "2018-03-19", "close": 21.5596, "volume": 15348.0}, {"date": "2018-03-20", "close": 16.9397, "volume": 98208.0}, {"date": "2018-03-21", "close": 17.2197, "volume": 27874.0}, {"date": "2018-03-22", "close": 16.2397, "volume": 34348.0}, {"date": "2018-03-23", "close": 15.3997, "volume": 57656.0}, {"date": "2018-03-26", "close": 15.9597, "volume": 23954.0}, {"date": "2018-03-27", "close": 15.3997, "volume": 43885.0}, {"date": "2018-03-28", "close": 15.5397, "volume": 30881.0}, {"date": "2018-03-29", "close": 15.2597, "volume": 22373.0}, {"date": "2018-04-02", "close": 15.9583, "volume": 29667.0}, {"date": "2018-04-03", "close": 16.0997, "volume": 47928.0}, {"date": "2018-04-04", "close": 16.6597, "volume": 44282.0}, {"date": "2018-04-05", "close": 16.9397, "volume": 22199.0}, {"date": "2018-04-06", "close": 17.3597, "volume": 27441.0}, {"date": "2018-04-09", "close": 16.3811, "volume": 21684.0}, {"date": "2018-04-10", "close": 16.6597, "volume": 10670.0}, {"date": "2018-04-11", "close": 16.2397, "volume": 8721.0}, {"date": "2018-04-12", "close": 16.2397, "volume": 14247.0}, {"date": "2018-04-13", "close": 16.7997, "volume": 24331.0}, {"date": "2018-04-16", "close": 16.0997, "volume": 13541.0}, {"date": "2018-04-17", "close": 16.6597, "volume": 14686.0}, {"date": "2018-04-18", "close": 16.6597, "volume": 9092.0}, {"date": "2018-04-19", "close": 16.3797, "volume": 11708.0}, {"date": "2018-04-20", "close": 16.0997, "volume": 8028.0}, {"date": "2018-04-23", "close": 14.9797, "volume": 37843.0}, {"date": "2018-04-24", "close": 15.6391, "volume": 9806.0}, {"date": "2018-04-25", "close": 15.3997, "volume": 8384.0}, {"date": "2018-04-26", "close": 15.2597, "volume": 4419.0}, {"date": "2018-04-27", "close": 15.3997, "volume": 7851.0}, {"date": "2018-04-30", "close": 14.9797, "volume": 16336.0}, {"date": "2018-05-01", "close": 15.3997, "volume": 4338.0}, {"date": "2018-05-02", "close": 15.2597, "volume": 5265.0}, {"date": "2018-05-03", "close": 14.8397, "volume": 4801.0}, {"date": "2018-05-04", "close": 15.5397, "volume": 6607.0}, {"date": "2018-05-07", "close": 15.1267, "volume": 4258.0}, {"date": "2018-05-08", "close": 15.2597, "volume": 3081.0}, {"date": "2018-05-09", "close": 15.2597, "volume": 12541.0}, {"date": "2018-05-10", "close": 14.9797, "volume": 3982.0}, {"date": "2018-05-11", "close": 15.3997, "volume": 5029.0}, {"date": "2018-05-14", "close": 15.6797, "volume": 16022.0}, {"date": "2018-05-15", "close": 16.5729, "volume": 19035.0}, {"date": "2018-05-16", "close": 15.2597, "volume": 19533.0}, {"date": "2018-05-17", "close": 15.9597, "volume": 12152.0}, {"date": "2018-05-18", "close": 16.3797, "volume": 27060.0}, {"date": "2018-05-21", "close": 17.4996, "volume": 15347.0}, {"date": "2018-05-22", "close": 16.7997, "volume": 7233.0}, {"date": "2018-05-23", "close": 16.7857, "volume": 4897.0}, {"date": "2018-05-24", "close": 17.0797, "volume": 4626.0}, {"date": "2018-05-25", "close": 16.9397, "volume": 10257.0}, {"date": "2018-05-29", "close": 16.0997, "volume": 7106.0}, {"date": "2018-05-30", "close": 16.0997, "volume": 7702.0}, {"date": "2018-05-31", "close": 16.5197, "volume": 8494.0}, {"date": "2018-06-01", "close": 16.5197, "volume": 3743.0}, {"date": "2018-06-04", "close": 16.0997, "volume": 5188.0}, {"date": "2018-06-05", "close": 15.8197, "volume": 4679.0}, {"date": "2018-06-06", "close": 16.0997, "volume": 4959.0}, {"date": "2018-06-07", "close": 16.7297, "volume": 27656.0}, {"date": "2018-06-08", "close": 17.3597, "volume": 30247.0}, {"date": "2018-06-11", "close": 17.3597, "volume": 13073.0}, {"date": "2018-06-12", "close": 17.6396, "volume": 8438.0}, {"date": "2018-06-13", "close": 17.6396, "volume": 7205.0}, {"date": "2018-06-14", "close": 16.8683, "volume": 5958.0}, {"date": "2018-06-15", "close": 17.6396, "volume": 7549.0}, {"date": "2018-06-18", "close": 17.3597, "volume": 5027.0}, {"date": "2018-06-19", "close": 16.7997, "volume": 6093.0}, {"date": "2018-06-20", "close": 16.9397, "volume": 6023.0}, {"date": "2018-06-21", "close": 17.2197, "volume": 3740.0}, {"date": "2018-06-22", "close": 17.0797, "volume": 5197.0}, {"date": "2018-06-25", "close": 16.4497, "volume": 7913.0}, {"date": "2018-06-26", "close": 16.3797, "volume": 4349.0}, {"date": "2018-06-27", "close": 15.8337, "volume": 8026.0}, {"date": "2018-06-28", "close": 16.0997, "volume": 6892.0}, {"date": "2018-06-29", "close": 15.8197, "volume": 3804.0}, {"date": "2018-07-02", "close": 16.2397, "volume": 3806.0}, {"date": "2018-07-03", "close": 16.0997, "volume": 5771.0}, {"date": "2018-07-05", "close": 15.6797, "volume": 7739.0}, {"date": "2018-07-06", "close": 15.3997, "volume": 4116.0}, {"date": "2018-07-09", "close": 15.3997, "volume": 5059.0}, {"date": "2018-07-10", "close": 15.3997, "volume": 6852.0}, {"date": "2018-07-11", "close": 15.3997, "volume": 3777.0}, {"date": "2018-07-12", "close": 15.3955, "volume": 5915.0}, {"date": "2018-07-13", "close": 15.2737, "volume": 2049.0}, {"date": "2018-07-16", "close": 15.2597, "volume": 2625.0}, {"date": "2018-07-17", "close": 15.2373, "volume": 3694.0}, {"date": "2018-07-18", "close": 15.2597, "volume": 4426.0}, {"date": "2018-07-19", "close": 15.2597, "volume": 2543.0}, {"date": "2018-07-20", "close": 15.6797, "volume": 2685.0}, {"date": "2018-07-23", "close": 15.1197, "volume": 5647.0}, {"date": "2018-07-24", "close": 14.8397, "volume": 7151.0}, {"date": "2018-07-25", "close": 14.6997, "volume": 6125.0}, {"date": "2018-07-26", "close": 14.2797, "volume": 5735.0}, {"date": "2018-07-27", "close": 14.4337, "volume": 13513.0}, {"date": "2018-07-30", "close": 13.9997, "volume": 5088.0}, {"date": "2018-07-31", "close": 14.5597, "volume": 27255.0}, {"date": "2018-08-01", "close": 14.8397, "volume": 3908.0}, {"date": "2018-08-02", "close": 15.2597, "volume": 3553.0}, {"date": "2018-08-03", "close": 14.9797, "volume": 5472.0}, {"date": "2018-08-06", "close": 14.8397, "volume": 2670.0}, {"date": "2018-08-07", "close": 14.9797, "volume": 1993.0}, {"date": "2018-08-08", "close": 14.4197, "volume": 1559.0}, {"date": "2018-08-09", "close": 14.9797, "volume": 6901.0}, {"date": "2018-08-10", "close": 15.3997, "volume": 4899.0}, {"date": "2018-08-13", "close": 15.1197, "volume": 2108.0}, {"date": "2018-08-14", "close": 15.3997, "volume": 6693.0}, {"date": "2018-08-15", "close": 16.0997, "volume": 3666.0}, {"date": "2018-08-16", "close": 16.2397, "volume": 3635.0}, {"date": "2018-08-17", "close": 16.2397, "volume": 3093.0}, {"date": "2018-08-20", "close": 16.2397, "volume": 2664.0}, {"date": "2018-08-21", "close": 15.9597, "volume": 2771.0}, {"date": "2018-08-22", "close": 15.1197, "volume": 26666.0}, {"date": "2018-08-23", "close": 13.9997, "volume": 13126.0}, {"date": "2018-08-24", "close": 13.4397, "volume": 22629.0}, {"date": "2018-08-27", "close": 13.5797, "volume": 16235.0}, {"date": "2018-08-28", "close": 13.8597, "volume": 5877.0}, {"date": "2018-08-29", "close": 13.9311, "volume": 9010.0}, {"date": "2018-08-30", "close": 13.6525, "volume": 16355.0}, {"date": "2018-08-31", "close": 13.8121, "volume": 6475.0}, {"date": "2018-09-04", "close": 14.2797, "volume": 5046.0}, {"date": "2018-09-05", "close": 13.4397, "volume": 5729.0}, {"date": "2018-09-06", "close": 13.5083, "volume": 8172.0}, {"date": "2018-09-07", "close": 13.4439, "volume": 7602.0}, {"date": "2018-09-10", "close": 13.8583, "volume": 3490.0}, {"date": "2018-09-11", "close": 13.5097, "volume": 2556.0}, {"date": "2018-09-12", "close": 14.1397, "volume": 16574.0}, {"date": "2018-09-13", "close": 14.5597, "volume": 12382.0}, {"date": "2018-09-14", "close": 13.2997, "volume": 4255.0}, {"date": "2018-09-17", "close": 13.7897, "volume": 19582.0}, {"date": "2018-09-18", "close": 12.1798, "volume": 74639.0}, {"date": "2018-09-19", "close": 12.3198, "volume": 9538.0}, {"date": "2018-09-20", "close": 12.5017, "volume": 7657.0}, {"date": "2018-09-21", "close": 12.8503, "volume": 9722.0}, {"date": "2018-09-24", "close": 14.2797, "volume": 12355.0}, {"date": "2018-09-25", "close": 14.1397, "volume": 4155.0}, {"date": "2018-09-26", "close": 13.5797, "volume": 6916.0}, {"date": "2018-09-27", "close": 14.2797, "volume": 3764.0}, {"date": "2018-09-28", "close": 14.1397, "volume": 3960.0}, {"date": "2018-10-01", "close": 13.7197, "volume": 7019.0}, {"date": "2018-10-02", "close": 16.0605, "volume": 93022.0}, {"date": "2018-10-03", "close": 15.3997, "volume": 38673.0}, {"date": "2018-10-04", "close": 14.2797, "volume": 13971.0}, {"date": "2018-10-05", "close": 14.1019, "volume": 7837.0}, {"date": "2018-10-08", "close": 12.7411, "volume": 35999.0}, {"date": "2018-10-09", "close": 9.5198, "volume": 148713.0}, {"date": "2018-10-10", "close": 8.2598, "volume": 87859.0}, {"date": "2018-10-11", "close": 7.2799, "volume": 75714.0}, {"date": "2018-10-12", "close": 4.8929, "volume": 781410.0}, {"date": "2018-10-15", "close": 4.5667, "volume": 156800.0}, {"date": "2018-10-16", "close": 4.5149, "volume": 63825.0}, {"date": "2018-10-17", "close": 4.7305, "volume": 76606.0}, {"date": "2018-10-18", "close": 4.5107, "volume": 51473.0}, {"date": "2018-10-19", "close": 4.5289, "volume": 60227.0}, {"date": "2018-10-22", "close": 4.4449, "volume": 51494.0}, {"date": "2018-10-23", "close": 4.4309, "volume": 31829.0}, {"date": "2018-10-24", "close": 4.3938, "volume": 39873.0}, {"date": "2018-10-25", "close": 4.2937, "volume": 27529.0}, {"date": "2018-10-26", "close": 4.0599, "volume": 31004.0}, {"date": "2018-10-29", "close": 4.1145, "volume": 42963.0}, {"date": "2018-10-30", "close": 3.7113, "volume": 61850.0}, {"date": "2018-10-31", "close": 4.0739, "volume": 47367.0}, {"date": "2018-11-01", "close": 4.3329, "volume": 44780.0}, {"date": "2018-11-02", "close": 4.3119, "volume": 24740.0}, {"date": "2018-11-05", "close": 4.1425, "volume": 18724.0}, {"date": "2018-11-06", "close": 4.1033, "volume": 11671.0}, {"date": "2018-11-07", "close": 4.0739, "volume": 14293.0}, {"date": "2018-11-08", "close": 4.2433, "volume": 16522.0}, {"date": "2018-11-09", "close": 4.1789, "volume": 18687.0}, {"date": "2018-11-12", "close": 4.1943, "volume": 11761.0}, {"date": "2018-11-13", "close": 4.1999, "volume": 36305.0}, {"date": "2018-11-14", "close": 3.6399, "volume": 54433.0}, {"date": "2018-11-15", "close": 3.5713, "volume": 84291.0}, {"date": "2018-11-16", "close": 3.4999, "volume": 19799.0}, {"date": "2018-11-19", "close": 3.4299, "volume": 22979.0}, {"date": "2018-11-20", "close": 3.5013, "volume": 30857.0}, {"date": "2018-11-21", "close": 3.5027, "volume": 6825.0}, {"date": "2018-11-23", "close": 3.5153, "volume": 5926.0}, {"date": "2018-11-26", "close": 3.5699, "volume": 6078.0}, {"date": "2018-11-27", "close": 3.2199, "volume": 29827.0}, {"date": "2018-11-28", "close": 3.2199, "volume": 32173.0}, {"date": "2018-11-29", "close": 3.5699, "volume": 18672.0}, {"date": "2018-11-30", "close": 3.7799, "volume": 39567.0}, {"date": "2018-12-03", "close": 3.6399, "volume": 20998.0}, {"date": "2018-12-04", "close": 3.2913, "volume": 15193.0}, {"date": "2018-12-06", "close": 3.1569, "volume": 33826.0}, {"date": "2018-12-07", "close": 2.9651, "volume": 23120.0}, {"date": "2018-12-10", "close": 2.9637, "volume": 29104.0}, {"date": "2018-12-11", "close": 2.7859, "volume": 39200.0}, {"date": "2018-12-12", "close": 2.7999, "volume": 27642.0}, {"date": "2018-12-13", "close": 2.7439, "volume": 12688.0}, {"date": "2018-12-14", "close": 2.5493, "volume": 20514.0}, {"date": "2018-12-17", "close": 2.6459, "volume": 58189.0}, {"date": "2018-12-18", "close": 2.5577, "volume": 79045.0}, {"date": "2018-12-19", "close": 2.6263, "volume": 23002.0}, {"date": "2018-12-20", "close": 2.6599, "volume": 31419.0}, {"date": "2018-12-21", "close": 3.2899, "volume": 27621.0}, {"date": "2018-12-24", "close": 2.8685, "volume": 32228.0}, {"date": "2018-12-26", "close": 2.8699, "volume": 31244.0}, {"date": "2018-12-27", "close": 2.5899, "volume": 12707.0}, {"date": "2018-12-28", "close": 2.8629, "volume": 20194.0}, {"date": "2018-12-31", "close": 2.8881, "volume": 51213.0}, {"date": "2019-01-02", "close": 3.2927, "volume": 14818.0}, {"date": "2019-01-03", "close": 3.2199, "volume": 8481.0}, {"date": "2019-01-04", "close": 3.8359, "volume": 239997.0}, {"date": "2019-01-07", "close": 3.6665, "volume": 58652.0}, {"date": "2019-01-08", "close": 3.6815, "volume": 29694.0}, {"date": "2019-01-09", "close": 3.6987, "volume": 7871.0}, {"date": "2019-01-10", "close": 3.4999, "volume": 15678.0}, {"date": "2019-01-11", "close": 3.7379, "volume": 23816.0}, {"date": "2019-01-14", "close": 3.7113, "volume": 30676.0}, {"date": "2019-01-15", "close": 3.2899, "volume": 32347.0}, {"date": "2019-01-16", "close": 3.4621, "volume": 7275.0}, {"date": "2019-01-17", "close": 3.4999, "volume": 10500.0}, {"date": "2019-01-18", "close": 3.6189, "volume": 18601.0}, {"date": "2019-01-22", "close": 3.5699, "volume": 13819.0}, {"date": "2019-01-23", "close": 3.4299, "volume": 6941.0}, {"date": "2019-01-24", "close": 3.4999, "volume": 6002.0}, {"date": "2019-01-25", "close": 3.2899, "volume": 12845.0}, {"date": "2019-01-28", "close": 3.4999, "volume": 18613.0}, {"date": "2019-01-29", "close": 3.3599, "volume": 15841.0}, {"date": "2019-01-30", "close": 3.4999, "volume": 11687.0}, {"date": "2019-01-31", "close": 3.6021, "volume": 15630.0}, {"date": "2019-02-01", "close": 3.4999, "volume": 10509.0}, {"date": "2019-02-04", "close": 3.4999, "volume": 18026.0}, {"date": "2019-02-05", "close": 3.4579, "volume": 24291.0}, {"date": "2019-02-06", "close": 3.3739, "volume": 23109.0}, {"date": "2019-02-07", "close": 3.4999, "volume": 11527.0}, {"date": "2019-02-08", "close": 3.4999, "volume": 30911.0}, {"date": "2019-02-11", "close": 3.3617, "volume": 8008.0}, {"date": "2019-02-12", "close": 3.4425, "volume": 13074.0}, {"date": "2019-02-13", "close": 3.7211, "volume": 31147.0}, {"date": "2019-02-14", "close": 3.4621, "volume": 23721.0}, {"date": "2019-02-15", "close": 3.5517, "volume": 30053.0}, {"date": "2019-02-19", "close": 3.7099, "volume": 44133.0}, {"date": "2019-02-20", "close": 3.4999, "volume": 44903.0}, {"date": "2019-02-21", "close": 3.5671, "volume": 7073.0}, {"date": "2019-02-22", "close": 3.5839, "volume": 8158.0}, {"date": "2019-02-25", "close": 3.6231, "volume": 11465.0}, {"date": "2019-02-26", "close": 3.7057, "volume": 11815.0}, {"date": "2019-02-27", "close": 3.6385, "volume": 11870.0}, {"date": "2019-02-28", "close": 3.5013, "volume": 8583.0}, {"date": "2019-03-01", "close": 3.6189, "volume": 16485.0}, {"date": "2019-03-04", "close": 3.7785, "volume": 10806.0}, {"date": "2019-03-05", "close": 3.7799, "volume": 36626.0}, {"date": "2019-03-06", "close": 3.9633, "volume": 34835.0}, {"date": "2019-03-07", "close": 4.0739, "volume": 32083.0}, {"date": "2019-03-08", "close": 4.5408, "volume": 149084.0}, {"date": "2019-03-11", "close": 4.8859, "volume": 202373.0}, {"date": "2019-03-12", "close": 4.4729, "volume": 82684.0}, {"date": "2019-03-13", "close": 4.5933, "volume": 36076.0}, {"date": "2019-03-14", "close": 4.5908, "volume": 37788.0}, {"date": "2019-03-15", "close": 4.6199, "volume": 23090.0}, {"date": "2019-03-18", "close": 4.5639, "volume": 19711.0}, {"date": "2019-03-19", "close": 4.4813, "volume": 30394.0}, {"date": "2019-03-20", "close": 4.4883, "volume": 24935.0}, {"date": "2019-03-21", "close": 4.4799, "volume": 27906.0}, {"date": "2019-03-22", "close": 4.6199, "volume": 85341.0}, {"date": "2019-03-25", "close": 4.2699, "volume": 82188.0}, {"date": "2019-03-26", "close": 4.2979, "volume": 10816.0}, {"date": "2019-03-27", "close": 4.1999, "volume": 33586.0}, {"date": "2019-03-28", "close": 4.2209, "volume": 5569.0}, {"date": "2019-03-29", "close": 4.2139, "volume": 15560.0}, {"date": "2019-04-01", "close": 4.3147, "volume": 10368.0}, {"date": "2019-04-02", "close": 4.3399, "volume": 6727.0}, {"date": "2019-04-03", "close": 3.9912, "volume": 27036.0}, {"date": "2019-04-04", "close": 3.9787, "volume": 10816.0}, {"date": "2019-04-05", "close": 3.8233, "volume": 16202.0}, {"date": "2019-04-08", "close": 4.0459, "volume": 70168.0}, {"date": "2019-04-09", "close": 4.0767, "volume": 18901.0}, {"date": "2019-04-10", "close": 4.0599, "volume": 15142.0}, {"date": "2019-04-11", "close": 4.1033, "volume": 11009.0}, {"date": "2019-04-12", "close": 4.8439, "volume": 279002.0}, {"date": "2019-04-15", "close": 4.7599, "volume": 65884.0}, {"date": "2019-04-16", "close": 4.9279, "volume": 89866.0}, {"date": "2019-04-17", "close": 4.5485, "volume": 97365.0}, {"date": "2019-04-18", "close": 4.4463, "volume": 21449.0}, {"date": "2019-04-22", "close": 4.2937, "volume": 46930.0}, {"date": "2019-04-23", "close": 4.3245, "volume": 7955.0}, {"date": "2019-04-24", "close": 4.2167, "volume": 14065.0}, {"date": "2019-04-25", "close": 4.1201, "volume": 13352.0}, {"date": "2019-04-26", "close": 4.1383, "volume": 5482.0}, {"date": "2019-04-29", "close": 4.0599, "volume": 19828.0}, {"date": "2019-04-30", "close": 4.7599, "volume": 197335.0}, {"date": "2019-05-01", "close": 4.3455, "volume": 55263.0}, {"date": "2019-05-02", "close": 5.3199, "volume": 449018.0}, {"date": "2019-05-03", "close": 4.6479, "volume": 459309.0}, {"date": "2019-05-06", "close": 5.2639, "volume": 186240.0}, {"date": "2019-05-07", "close": 5.1799, "volume": 125320.0}, {"date": "2019-05-08", "close": 5.5859, "volume": 724903.0}, {"date": "2019-05-09", "close": 4.4505, "volume": 332220.0}, {"date": "2019-05-10", "close": 4.65, "volume": 112540.0}, {"date": "2019-05-13", "close": 4.04, "volume": 96660.0}, {"date": "2019-05-14", "close": 3.63, "volume": 96266.0}, {"date": "2019-05-15", "close": 3.34, "volume": 98383.0}, {"date": "2019-05-16", "close": 3.35, "volume": 32048.0}, {"date": "2019-05-17", "close": 3.56, "volume": 51747.0}, {"date": "2019-05-20", "close": 3.41, "volume": 41058.0}, {"date": "2019-05-21", "close": 3.16, "volume": 57649.0}, {"date": "2019-05-22", "close": 3.15, "volume": 101541.0}, {"date": "2019-05-23", "close": 3.1769, "volume": 25304.0}, {"date": "2019-05-24", "close": 3.15, "volume": 9789.0}, {"date": "2019-05-28", "close": 4.1475, "volume": 1889140.0}, {"date": "2019-05-29", "close": 3.98, "volume": 187864.0}, {"date": "2019-05-30", "close": 3.57, "volume": 55497.0}, {"date": "2019-05-31", "close": 3.1901, "volume": 110342.0}, {"date": "2019-06-03", "close": 3.0, "volume": 57142.0}, {"date": "2019-06-04", "close": 3.2, "volume": 38536.0}, {"date": "2019-06-05", "close": 2.87, "volume": 31706.0}, {"date": "2019-06-06", "close": 3.05, "volume": 113539.0}, {"date": "2019-06-07", "close": 2.91, "volume": 42230.0}, {"date": "2019-06-10", "close": 2.75, "volume": 58921.0}, {"date": "2019-06-11", "close": 2.86, "volume": 29471.0}, {"date": "2019-06-12", "close": 2.82, "volume": 49615.0}, {"date": "2019-06-13", "close": 3.05, "volume": 35139.0}, {"date": "2019-06-14", "close": 3.1, "volume": 14081.0}, {"date": "2019-06-17", "close": 2.8, "volume": 41542.0}, {"date": "2019-06-18", "close": 2.86, "volume": 29740.0}, {"date": "2019-06-19", "close": 3.36, "volume": 127471.0}, {"date": "2019-06-20", "close": 3.13, "volume": 41162.0}, {"date": "2019-06-21", "close": 2.78, "volume": 24457.0}, {"date": "2019-06-24", "close": 3.45, "volume": 29369.0}, {"date": "2019-06-25", "close": 3.6, "volume": 29362.0}, {"date": "2019-06-26", "close": 3.52, "volume": 33557.0}, {"date": "2019-06-27", "close": 3.5, "volume": 23167.0}, {"date": "2019-06-28", "close": 4.01, "volume": 70487.0}, {"date": "2019-07-01", "close": 3.75, "volume": 37018.0}, {"date": "2019-07-02", "close": 3.65, "volume": 18931.0}, {"date": "2019-07-03", "close": 3.99, "volume": 9499.0}, {"date": "2019-07-05", "close": 3.86, "volume": 19180.0}, {"date": "2019-07-08", "close": 3.7, "volume": 28753.0}, {"date": "2019-07-09", "close": 3.4, "volume": 65773.0}, {"date": "2019-07-10", "close": 3.47, "volume": 13330.0}, {"date": "2019-07-11", "close": 3.42, "volume": 18156.0}, {"date": "2019-07-12", "close": 3.41, "volume": 10977.0}, {"date": "2019-07-15", "close": 3.43, "volume": 17864.0}, {"date": "2019-07-16", "close": 3.4645, "volume": 18370.0}, {"date": "2019-07-17", "close": 3.36, "volume": 9814.0}, {"date": "2019-07-18", "close": 3.395, "volume": 8399.0}, {"date": "2019-07-19", "close": 3.6, "volume": 13383.0}, {"date": "2019-07-22", "close": 3.35, "volume": 13182.0}, {"date": "2019-07-23", "close": 3.45, "volume": 3973.0}, {"date": "2019-07-24", "close": 3.5, "volume": 10458.0}, {"date": "2019-07-25", "close": 3.36, "volume": 8313.0}, {"date": "2019-07-26", "close": 3.38, "volume": 17260.0}, {"date": "2019-07-29", "close": 3.35, "volume": 7580.0}, {"date": "2019-07-30", "close": 3.47, "volume": 4010.0}, {"date": "2019-07-31", "close": 3.51, "volume": 33578.0}, {"date": "2019-08-01", "close": 3.55, "volume": 5299.0}, {"date": "2019-08-02", "close": 3.7, "volume": 9908.0}, {"date": "2019-08-05", "close": 3.72, "volume": 9646.0}, {"date": "2019-08-06", "close": 3.63, "volume": 5130.0}, {"date": "2019-08-07", "close": 3.53, "volume": 17859.0}, {"date": "2019-08-08", "close": 3.89, "volume": 24724.0}, {"date": "2019-08-09", "close": 3.8, "volume": 9676.0}, {"date": "2019-08-12", "close": 3.85, "volume": 9406.0}, {"date": "2019-08-13", "close": 3.85, "volume": 13451.0}, {"date": "2019-08-14", "close": 3.94, "volume": 10503.0}, {"date": "2019-08-15", "close": 3.7, "volume": 38603.0}, {"date": "2019-08-16", "close": 4.0, "volume": 25760.0}, {"date": "2019-08-19", "close": 4.18, "volume": 44398.0}, {"date": "2019-08-20", "close": 4.3999, "volume": 7617.0}, {"date": "2019-08-21", "close": 4.65, "volume": 75437.0}, {"date": "2019-08-22", "close": 4.2988, "volume": 43621.0}, {"date": "2019-08-23", "close": 4.3, "volume": 36456.0}, {"date": "2019-08-26", "close": 4.41, "volume": 1817.0}, {"date": "2019-08-27", "close": 4.33, "volume": 3342.0}, {"date": "2019-08-28", "close": 4.375, "volume": 9647.0}, {"date": "2019-08-29", "close": 4.4619, "volume": 3049.0}, {"date": "2019-08-30", "close": 4.4521, "volume": 2241.0}, {"date": "2019-09-03", "close": 4.63, "volume": 18960.0}, {"date": "2019-09-04", "close": 4.72, "volume": 12113.0}, {"date": "2019-09-05", "close": 4.57, "volume": 27067.0}, {"date": "2019-09-06", "close": 4.7, "volume": 2432.0}, {"date": "2019-09-09", "close": 4.6, "volume": 16561.0}, {"date": "2019-09-10", "close": 4.65, "volume": 7421.0}, {"date": "2019-09-11", "close": 4.645, "volume": 12104.0}, {"date": "2019-09-12", "close": 4.61, "volume": 11458.0}, {"date": "2019-09-13", "close": 4.49, "volume": 12229.0}, {"date": "2019-09-16", "close": 4.31, "volume": 18025.0}, {"date": "2019-09-17", "close": 4.02, "volume": 17871.0}, {"date": "2019-09-18", "close": 4.04, "volume": 2706.0}, {"date": "2019-09-19", "close": 4.12, "volume": 13677.0}, {"date": "2019-09-20", "close": 4.05, "volume": 3984.0}, {"date": "2019-09-23", "close": 4.15, "volume": 3464.0}, {"date": "2019-09-24", "close": 4.07, "volume": 2672.0}, {"date": "2019-09-25", "close": 4.06, "volume": 2039.0}, {"date": "2019-09-26", "close": 3.755, "volume": 28546.0}, {"date": "2019-09-27", "close": 3.66, "volume": 639.0}, {"date": "2019-09-30", "close": 3.7, "volume": 12032.0}, {"date": "2019-10-01", "close": 3.5, "volume": 13696.0}, {"date": "2019-10-02", "close": 3.48, "volume": 20194.0}, {"date": "2019-10-03", "close": 3.5, "volume": 7789.0}, {"date": "2019-10-04", "close": 3.585, "volume": 4791.0}, {"date": "2019-10-07", "close": 3.75, "volume": 14967.0}, {"date": "2019-10-08", "close": 3.87, "volume": 4020.0}, {"date": "2019-10-09", "close": 3.82, "volume": 3173.0}, {"date": "2019-10-10", "close": 3.77, "volume": 3834.0}, {"date": "2019-10-11", "close": 3.63, "volume": 8168.0}, {"date": "2019-10-14", "close": 4.06, "volume": 9840.0}, {"date": "2019-10-15", "close": 3.995, "volume": 3100.0}, {"date": "2019-10-16", "close": 4.05, "volume": 7762.0}, {"date": "2019-10-17", "close": 4.19, "volume": 3888.0}, {"date": "2019-10-18", "close": 4.06, "volume": 4100.0}, {"date": "2019-10-21", "close": 4.1, "volume": 7098.0}, {"date": "2019-10-22", "close": 4.23, "volume": 4776.0}, {"date": "2019-10-23", "close": 4.14, "volume": 4147.0}, {"date": "2019-10-24", "close": 4.0027, "volume": 3006.0}, {"date": "2019-10-25", "close": 4.17, "volume": 4499.0}, {"date": "2019-10-28", "close": 4.0675, "volume": 3588.0}, {"date": "2019-10-29", "close": 4.15, "volume": 6355.0}, {"date": "2019-10-30", "close": 4.3, "volume": 5578.0}, {"date": "2019-10-31", "close": 4.15, "volume": 4324.0}, {"date": "2019-11-01", "close": 4.0956, "volume": 5081.0}, {"date": "2019-11-04", "close": 4.22, "volume": 6015.0}, {"date": "2019-11-05", "close": 4.24, "volume": 3414.0}, {"date": "2019-11-06", "close": 4.32, "volume": 8085.0}, {"date": "2019-11-07", "close": 4.465, "volume": 10309.0}, {"date": "2019-11-08", "close": 4.51, "volume": 6115.0}, {"date": "2019-11-11", "close": 4.475, "volume": 16073.0}, {"date": "2019-11-12", "close": 4.54, "volume": 23136.0}, {"date": "2019-11-13", "close": 4.1, "volume": 24169.0}, {"date": "2019-11-14", "close": 4.01, "volume": 3589.0}, {"date": "2019-11-15", "close": 4.165, "volume": 7927.0}, {"date": "2019-11-18", "close": 4.16, "volume": 7553.0}, {"date": "2019-11-19", "close": 4.2412, "volume": 11237.0}, {"date": "2019-11-20", "close": 4.1, "volume": 12649.0}, {"date": "2019-11-21", "close": 4.26, "volume": 4480.0}, {"date": "2019-11-22", "close": 4.3, "volume": 8086.0}, {"date": "2019-11-25", "close": 4.18, "volume": 5876.0}, {"date": "2019-11-26", "close": 4.295, "volume": 29086.0}, {"date": "2019-11-27", "close": 4.38, "volume": 11240.0}, {"date": "2019-11-29", "close": 4.38, "volume": 15069.0}, {"date": "2019-12-02", "close": 4.23, "volume": 13853.0}, {"date": "2019-12-03", "close": 4.32, "volume": 6646.0}, {"date": "2019-12-04", "close": 4.26, "volume": 11004.0}, {"date": "2019-12-05", "close": 4.14, "volume": 7577.0}, {"date": "2019-12-06", "close": 4.03, "volume": 18050.0}, {"date": "2019-12-09", "close": 3.99, "volume": 23615.0}, {"date": "2019-12-10", "close": 4.1, "volume": 9374.0}, {"date": "2019-12-11", "close": 4.1, "volume": 24284.0}, {"date": "2019-12-12", "close": 4.1095, "volume": 11033.0}, {"date": "2019-12-13", "close": 4.075, "volume": 20786.0}, {"date": "2019-12-16", "close": 4.0729, "volume": 21111.0}, {"date": "2019-12-17", "close": 4.0424, "volume": 9572.0}, {"date": "2019-12-18", "close": 4.1201, "volume": 2527.0}, {"date": "2019-12-19", "close": 4.04, "volume": 9935.0}, {"date": "2019-12-20", "close": 4.04, "volume": 13919.0}, {"date": "2019-12-23", "close": 3.555, "volume": 55345.0}, {"date": "2019-12-24", "close": 3.505, "volume": 14033.0}, {"date": "2019-12-26", "close": 3.2, "volume": 53005.0}, {"date": "2019-12-27", "close": 3.225, "volume": 66701.0}, {"date": "2019-12-30", "close": 3.16, "volume": 40719.0}, {"date": "2019-12-31", "close": 3.25, "volume": 22218.0}, {"date": "2020-01-02", "close": 3.2452, "volume": 8715.0}, {"date": "2020-01-03", "close": 3.1, "volume": 12344.0}, {"date": "2020-01-06", "close": 3.1, "volume": 16190.0}, {"date": "2020-01-07", "close": 2.7799, "volume": 63617.0}, {"date": "2020-01-08", "close": 2.75, "volume": 12722.0}, {"date": "2020-01-09", "close": 2.92, "volume": 23386.0}, {"date": "2020-01-10", "close": 3.05, "volume": 28383.0}, {"date": "2020-01-13", "close": 3.01, "volume": 19165.0}, {"date": "2020-01-14", "close": 3.0, "volume": 15322.0}, {"date": "2020-01-15", "close": 2.9, "volume": 22056.0}, {"date": "2020-01-16", "close": 2.89, "volume": 23128.0}, {"date": "2020-01-17", "close": 2.81, "volume": 13713.0}, {"date": "2020-01-21", "close": 3.07, "volume": 26717.0}, {"date": "2020-01-22", "close": 2.764, "volume": 32489.0}, {"date": "2020-01-23", "close": 2.9, "volume": 12153.0}, {"date": "2020-01-24", "close": 2.65, "volume": 35212.0}, {"date": "2020-01-27", "close": 2.79, "volume": 20761.0}, {"date": "2020-01-28", "close": 4.85, "volume": 10783080.0}, {"date": "2020-01-29", "close": 3.55, "volume": 586560.0}, {"date": "2020-01-30", "close": 3.711, "volume": 205988.0}, {"date": "2020-01-31", "close": 3.98, "volume": 133130.0}, {"date": "2020-02-03", "close": 3.7, "volume": 111446.0}, {"date": "2020-02-04", "close": 3.71, "volume": 35934.0}, {"date": "2020-02-05", "close": 3.71, "volume": 40518.0}, {"date": "2020-02-06", "close": 3.61, "volume": 61089.0}, {"date": "2020-02-07", "close": 3.97, "volume": 128093.0}, {"date": "2020-02-10", "close": 4.04, "volume": 101207.0}, {"date": "2020-02-11", "close": 4.0, "volume": 42879.0}, {"date": "2020-02-12", "close": 4.17, "volume": 70731.0}, {"date": "2020-02-13", "close": 4.21, "volume": 19070.0}, {"date": "2020-02-14", "close": 4.2, "volume": 35161.0}, {"date": "2020-02-18", "close": 4.33, "volume": 27833.0}, {"date": "2020-02-19", "close": 4.38, "volume": 21127.0}, {"date": "2020-02-20", "close": 4.45, "volume": 15828.0}, {"date": "2020-02-21", "close": 4.13, "volume": 66160.0}, {"date": "2020-02-24", "close": 3.78, "volume": 36522.0}, {"date": "2020-02-25", "close": 3.87, "volume": 27823.0}, {"date": "2020-02-26", "close": 3.8, "volume": 20696.0}, {"date": "2020-02-27", "close": 3.685, "volume": 25600.0}, {"date": "2020-02-28", "close": 3.82, "volume": 20273.0}, {"date": "2020-03-02", "close": 4.01, "volume": 17487.0}, {"date": "2020-03-03", "close": 3.87, "volume": 8038.0}, {"date": "2020-03-04", "close": 3.87, "volume": 14491.0}, {"date": "2020-03-05", "close": 3.76, "volume": 15602.0}, {"date": "2020-03-06", "close": 3.71, "volume": 7519.0}, {"date": "2020-03-09", "close": 3.67, "volume": 10414.0}, {"date": "2020-03-10", "close": 3.73, "volume": 22016.0}, {"date": "2020-03-11", "close": 3.62, "volume": 18395.0}, {"date": "2020-03-12", "close": 3.2, "volume": 37808.0}, {"date": "2020-03-13", "close": 3.0, "volume": 19349.0}, {"date": "2020-03-16", "close": 2.58, "volume": 34418.0}, {"date": "2020-03-17", "close": 2.65, "volume": 13148.0}, {"date": "2020-03-18", "close": 2.94, "volume": 25346.0}, {"date": "2020-03-19", "close": 2.75, "volume": 17256.0}, {"date": "2020-03-20", "close": 2.75, "volume": 10947.0}, {"date": "2020-03-23", "close": 2.9, "volume": 32813.0}, {"date": "2020-03-24", "close": 2.82, "volume": 11602.0}, {"date": "2020-03-25", "close": 3.39, "volume": 25650.0}, {"date": "2020-03-26", "close": 3.28, "volume": 15162.0}, {"date": "2020-03-27", "close": 3.2, "volume": 14255.0}, {"date": "2020-03-30", "close": 3.33, "volume": 9247.0}, {"date": "2020-03-31", "close": 3.1, "volume": 5477.0}, {"date": "2020-04-01", "close": 3.05, "volume": 17322.0}, {"date": "2020-04-02", "close": 3.13, "volume": 14048.0}, {"date": "2020-04-03", "close": 3.29, "volume": 27719.0}, {"date": "2020-04-06", "close": 3.28, "volume": 19650.0}, {"date": "2020-04-07", "close": 3.2, "volume": 19029.0}, {"date": "2020-04-08", "close": 3.34, "volume": 8620.0}, {"date": "2020-04-09", "close": 3.36, "volume": 13709.0}, {"date": "2020-04-13", "close": 3.34, "volume": 15686.0}, {"date": "2020-04-14", "close": 3.09, "volume": 37596.0}, {"date": "2020-04-15", "close": 3.1, "volume": 31319.0}, {"date": "2020-04-16", "close": 3.05, "volume": 6840.0}, {"date": "2020-04-17", "close": 3.02, "volume": 6548.0}, {"date": "2020-04-20", "close": 3.1901, "volume": 22063.0}, {"date": "2020-04-21", "close": 3.18, "volume": 15690.0}, {"date": "2020-04-22", "close": 3.19, "volume": 3357.0}, {"date": "2020-04-23", "close": 3.07, "volume": 15955.0}, {"date": "2020-04-24", "close": 3.13, "volume": 10643.0}, {"date": "2020-04-27", "close": 3.3, "volume": 21069.0}, {"date": "2020-04-28", "close": 3.43, "volume": 21251.0}, {"date": "2020-04-29", "close": 3.4201, "volume": 17170.0}, {"date": "2020-04-30", "close": 3.4601, "volume": 51435.0}, {"date": "2020-05-01", "close": 3.505, "volume": 7859.0}, {"date": "2020-05-04", "close": 3.39, "volume": 4527.0}, {"date": "2020-05-05", "close": 3.42, "volume": 9864.0}, {"date": "2020-05-06", "close": 3.46, "volume": 1437.0}, {"date": "2020-05-07", "close": 3.21, "volume": 17968.0}, {"date": "2020-05-08", "close": 3.26, "volume": 4078.0}, {"date": "2020-05-11", "close": 3.22, "volume": 23658.0}, {"date": "2020-05-12", "close": 2.99, "volume": 39963.0}, {"date": "2020-05-13", "close": 2.99, "volume": 19351.0}, {"date": "2020-05-14", "close": 2.98, "volume": 13293.0}, {"date": "2020-05-15", "close": 3.1, "volume": 11834.0}, {"date": "2020-05-18", "close": 3.19, "volume": 9833.0}, {"date": "2020-05-19", "close": 3.15, "volume": 4300.0}, {"date": "2020-05-20", "close": 3.16, "volume": 7951.0}, {"date": "2020-05-21", "close": 3.07, "volume": 9755.0}, {"date": "2020-05-22", "close": 3.3, "volume": 4435.0}, {"date": "2020-05-26", "close": 3.53, "volume": 12406.0}, {"date": "2020-05-27", "close": 4.05, "volume": 110752.0}, {"date": "2020-05-28", "close": 3.81, "volume": 23989.0}, {"date": "2020-05-29", "close": 3.72, "volume": 7980.0}, {"date": "2020-06-01", "close": 3.77, "volume": 4824.0}, {"date": "2020-06-02", "close": 3.75, "volume": 10332.0}, {"date": "2020-06-03", "close": 3.69, "volume": 5069.0}, {"date": "2020-06-04", "close": 3.8, "volume": 9492.0}, {"date": "2020-06-05", "close": 3.84, "volume": 12222.0}, {"date": "2020-06-08", "close": 4.0, "volume": 30142.0}, {"date": "2020-06-09", "close": 4.05, "volume": 13705.0}, {"date": "2020-06-10", "close": 3.8202, "volume": 11884.0}, {"date": "2020-06-11", "close": 3.79, "volume": 7435.0}, {"date": "2020-06-12", "close": 3.61, "volume": 6951.0}, {"date": "2020-06-15", "close": 3.58, "volume": 10731.0}, {"date": "2020-06-16", "close": 3.68, "volume": 7775.0}, {"date": "2020-06-17", "close": 4.06, "volume": 195357.0}, {"date": "2020-06-18", "close": 3.54, "volume": 55227.0}, {"date": "2020-06-19", "close": 3.97, "volume": 37407.0}, {"date": "2020-06-22", "close": 3.81, "volume": 69991.0}, {"date": "2020-06-23", "close": 3.57, "volume": 45366.0}, {"date": "2020-06-24", "close": 3.8604, "volume": 16707.0}, {"date": "2020-06-25", "close": 3.82, "volume": 11249.0}, {"date": "2020-06-26", "close": 4.2, "volume": 65770.0}, {"date": "2020-06-29", "close": 4.05, "volume": 14012.0}, {"date": "2020-06-30", "close": 3.92, "volume": 12176.0}, {"date": "2020-07-01", "close": 3.9403, "volume": 5624.0}, {"date": "2020-07-02", "close": 3.96, "volume": 10700.0}, {"date": "2020-07-06", "close": 4.04, "volume": 10242.0}, {"date": "2020-07-07", "close": 3.995, "volume": 7319.0}, {"date": "2020-07-08", "close": 3.94, "volume": 10076.0}, {"date": "2020-07-09", "close": 4.0, "volume": 12670.0}, {"date": "2020-07-10", "close": 4.0, "volume": 10856.0}, {"date": "2020-07-13", "close": 3.97, "volume": 12062.0}, {"date": "2020-07-14", "close": 3.87, "volume": 7987.0}, {"date": "2020-07-15", "close": 3.74, "volume": 53326.0}, {"date": "2020-07-16", "close": 3.85, "volume": 5422.0}, {"date": "2020-07-17", "close": 3.95, "volume": 19725.0}, {"date": "2020-07-20", "close": 3.93, "volume": 71898.0}, {"date": "2020-07-21", "close": 3.9001, "volume": 8745.0}, {"date": "2020-07-22", "close": 3.95, "volume": 3527.0}, {"date": "2020-07-23", "close": 3.92, "volume": 8751.0}, {"date": "2020-07-24", "close": 3.83, "volume": 9627.0}, {"date": "2020-07-27", "close": 3.6999, "volume": 8928.0}, {"date": "2020-07-28", "close": 3.65, "volume": 73273.0}, {"date": "2020-07-29", "close": 3.71, "volume": 8998.0}, {"date": "2020-07-30", "close": 3.6701, "volume": 9607.0}, {"date": "2020-07-31", "close": 3.72, "volume": 3290.0}, {"date": "2020-08-03", "close": 3.95, "volume": 36257.0}, {"date": "2020-08-04", "close": 3.845, "volume": 22546.0}, {"date": "2020-08-05", "close": 3.91, "volume": 6580.0}, {"date": "2020-08-06", "close": 3.71, "volume": 22878.0}, {"date": "2020-08-07", "close": 3.65, "volume": 40730.0}, {"date": "2020-08-10", "close": 3.55, "volume": 31172.0}, {"date": "2020-08-11", "close": 3.37, "volume": 16333.0}, {"date": "2020-08-12", "close": 3.3, "volume": 44582.0}, {"date": "2020-08-13", "close": 3.34, "volume": 18725.0}, {"date": "2020-08-14", "close": 3.46, "volume": 16149.0}, {"date": "2020-08-17", "close": 3.5, "volume": 26092.0}, {"date": "2020-08-18", "close": 3.52, "volume": 11260.0}, {"date": "2020-08-19", "close": 3.47, "volume": 18239.0}, {"date": "2020-08-20", "close": 3.26, "volume": 7763.0}, {"date": "2020-08-21", "close": 3.26, "volume": 7645.0}, {"date": "2020-08-24", "close": 3.21, "volume": 4082.0}, {"date": "2020-08-25", "close": 3.215, "volume": 10487.0}, {"date": "2020-08-26", "close": 3.17, "volume": 5177.0}, {"date": "2020-08-27", "close": 3.15, "volume": 23973.0}, {"date": "2020-08-28", "close": 3.14, "volume": 6570.0}, {"date": "2020-08-31", "close": 3.24, "volume": 6934.0}, {"date": "2020-09-01", "close": 3.0193, "volume": 8388.0}, {"date": "2020-09-02", "close": 3.04, "volume": 27237.0}, {"date": "2020-09-03", "close": 2.99, "volume": 12892.0}, {"date": "2020-09-04", "close": 2.96, "volume": 14702.0}, {"date": "2020-09-08", "close": 3.13, "volume": 10252.0}, {"date": "2020-09-09", "close": 3.2, "volume": 13028.0}, {"date": "2020-09-10", "close": 3.3, "volume": 4924.0}, {"date": "2020-09-11", "close": 3.35, "volume": 3897.0}, {"date": "2020-09-14", "close": 3.49, "volume": 3202.0}, {"date": "2020-09-15", "close": 3.62, "volume": 17428.0}, {"date": "2020-09-16", "close": 3.62, "volume": 19090.0}, {"date": "2020-09-17", "close": 3.655, "volume": 4363.0}, {"date": "2020-09-18", "close": 3.4, "volume": 22397.0}, {"date": "2020-09-21", "close": 3.3675, "volume": 6676.0}, {"date": "2020-09-22", "close": 3.13, "volume": 10147.0}, {"date": "2020-09-23", "close": 3.01, "volume": 7014.0}, {"date": "2020-09-24", "close": 3.09, "volume": 6305.0}, {"date": "2020-09-25", "close": 3.12, "volume": 6232.0}, {"date": "2020-09-28", "close": 2.9802, "volume": 27146.0}, {"date": "2020-09-29", "close": 2.98, "volume": 10849.0}, {"date": "2020-09-30", "close": 3.19, "volume": 1531.0}, {"date": "2020-10-01", "close": 3.15, "volume": 14678.0}, {"date": "2020-10-02", "close": 3.1599, "volume": 8926.0}, {"date": "2020-10-05", "close": 3.24, "volume": 16337.0}, {"date": "2020-10-06", "close": 3.28, "volume": 5803.0}, {"date": "2020-10-07", "close": 3.25, "volume": 1280.0}, {"date": "2020-10-08", "close": 3.28, "volume": 4073.0}, {"date": "2020-10-09", "close": 3.1713, "volume": 11334.0}, {"date": "2020-10-12", "close": 3.1501, "volume": 4055.0}, {"date": "2020-10-13", "close": 3.16, "volume": 3081.0}, {"date": "2020-10-14", "close": 3.215, "volume": 436.0}, {"date": "2020-10-15", "close": 3.5, "volume": 90888.0}, {"date": "2020-10-16", "close": 3.32, "volume": 22538.0}, {"date": "2020-10-19", "close": 3.44, "volume": 14011.0}, {"date": "2020-10-20", "close": 3.47, "volume": 7679.0}, {"date": "2020-10-21", "close": 3.47, "volume": 3574.0}, {"date": "2020-10-22", "close": 3.45, "volume": 7005.0}, {"date": "2020-10-23", "close": 3.48, "volume": 19851.0}, {"date": "2020-10-26", "close": 3.34, "volume": 10693.0}, {"date": "2020-10-27", "close": 3.16, "volume": 11463.0}, {"date": "2020-10-28", "close": 3.0, "volume": 18341.0}, {"date": "2020-10-29", "close": 3.21, "volume": 25814.0}, {"date": "2020-10-30", "close": 3.12, "volume": 6746.0}, {"date": "2020-11-02", "close": 3.1586, "volume": 6865.0}, {"date": "2020-11-03", "close": 3.27, "volume": 6250.0}, {"date": "2020-11-04", "close": 3.28, "volume": 5324.0}, {"date": "2020-11-05", "close": 3.36, "volume": 2848.0}, {"date": "2020-11-06", "close": 3.38, "volume": 14275.0}, {"date": "2020-11-09", "close": 3.53, "volume": 24335.0}, {"date": "2020-11-10", "close": 3.5, "volume": 3453.0}, {"date": "2020-11-11", "close": 3.65, "volume": 3562.0}, {"date": "2020-11-12", "close": 3.94, "volume": 12588.0}, {"date": "2020-11-13", "close": 3.6501, "volume": 16250.0}, {"date": "2020-11-16", "close": 3.14, "volume": 190528.0}, {"date": "2020-11-17", "close": 3.25, "volume": 5616.0}, {"date": "2020-11-18", "close": 3.17, "volume": 21848.0}, {"date": "2020-11-19", "close": 3.14, "volume": 13618.0}, {"date": "2020-11-20", "close": 3.13, "volume": 6929.0}, {"date": "2020-11-23", "close": 3.135, "volume": 20617.0}, {"date": "2020-11-24", "close": 3.145, "volume": 11904.0}, {"date": "2020-11-25", "close": 3.144, "volume": 5831.0}, {"date": "2020-11-27", "close": 3.17, "volume": 13644.0}, {"date": "2020-11-30", "close": 3.17, "volume": 12604.0}, {"date": "2020-12-01", "close": 3.2, "volume": 14662.0}, {"date": "2020-12-02", "close": 3.18, "volume": 136966.0}, {"date": "2020-12-03", "close": 3.12, "volume": 13031.0}, {"date": "2020-12-04", "close": 3.11, "volume": 3897.0}, {"date": "2020-12-07", "close": 3.03, "volume": 16768.0}, {"date": "2020-12-08", "close": 3.145, "volume": 24344.0}, {"date": "2020-12-09", "close": 3.085, "volume": 13266.0}, {"date": "2020-12-10", "close": 3.13, "volume": 5703.0}, {"date": "2020-12-11", "close": 2.83, "volume": 59742.0}, {"date": "2020-12-14", "close": 2.8, "volume": 73850.0}, {"date": "2020-12-15", "close": 2.6499, "volume": 106153.0}, {"date": "2020-12-16", "close": 2.71, "volume": 39161.0}, {"date": "2020-12-17", "close": 2.72, "volume": 28535.0}, {"date": "2020-12-18", "close": 2.76, "volume": 33621.0}, {"date": "2020-12-21", "close": 2.86, "volume": 54365.0}, {"date": "2020-12-22", "close": 2.9, "volume": 39021.0}, {"date": "2020-12-23", "close": 3.12, "volume": 33937.0}, {"date": "2020-12-24", "close": 2.89, "volume": 7075.0}, {"date": "2020-12-28", "close": 2.9, "volume": 18980.0}, {"date": "2020-12-29", "close": 2.94, "volume": 15594.0}, {"date": "2020-12-30", "close": 2.94, "volume": 8113.0}, {"date": "2020-12-31", "close": 2.9849, "volume": 28625.0}, {"date": "2021-01-04", "close": 3.0242, "volume": 12809.0}, {"date": "2021-01-05", "close": 3.15, "volume": 38763.0}, {"date": "2021-01-06", "close": 3.12, "volume": 24791.0}, {"date": "2021-01-07", "close": 3.18, "volume": 2023.0}, {"date": "2021-01-08", "close": 3.45, "volume": 50488.0}, {"date": "2021-01-11", "close": 3.5212, "volume": 34653.0}, {"date": "2021-01-12", "close": 3.51, "volume": 22759.0}, {"date": "2021-01-13", "close": 3.45, "volume": 11166.0}, {"date": "2021-01-14", "close": 3.41, "volume": 30803.0}, {"date": "2021-01-15", "close": 3.36, "volume": 7919.0}, {"date": "2021-01-19", "close": 3.47, "volume": 20945.0}, {"date": "2021-01-20", "close": 3.39, "volume": 15969.0}, {"date": "2021-01-21", "close": 3.37, "volume": 5552.0}, {"date": "2021-01-22", "close": 3.41, "volume": 5476.0}, {"date": "2021-01-25", "close": 3.5, "volume": 19700.0}, {"date": "2021-01-26", "close": 3.64, "volume": 73621.0}, {"date": "2021-01-27", "close": 3.68, "volume": 66250.0}, {"date": "2021-01-28", "close": 5.07, "volume": 998900.0}, {"date": "2021-01-29", "close": 4.91, "volume": 280558.0}, {"date": "2021-02-01", "close": 5.5, "volume": 153711.0}, {"date": "2021-02-02", "close": 5.3, "volume": 106488.0}, {"date": "2021-02-03", "close": 5.85, "volume": 43608.0}, {"date": "2021-02-04", "close": 5.76, "volume": 75424.0}, {"date": "2021-02-05", "close": 5.59, "volume": 18576.0}, {"date": "2021-02-08", "close": 5.66, "volume": 32750.0}, {"date": "2021-02-09", "close": 6.24, "volume": 63593.0}, {"date": "2021-02-10", "close": 6.33, "volume": 54817.0}, {"date": "2021-02-11", "close": 6.23, "volume": 36039.0}, {"date": "2021-02-12", "close": 6.1, "volume": 21243.0}, {"date": "2021-02-16", "close": 6.17, "volume": 24710.0}, {"date": "2021-02-17", "close": 6.22, "volume": 29138.0}, {"date": "2021-02-18", "close": 6.2, "volume": 22231.0}, {"date": "2021-02-19", "close": 5.74, "volume": 30130.0}, {"date": "2021-02-22", "close": 5.88, "volume": 18652.0}, {"date": "2021-02-23", "close": 5.7, "volume": 10649.0}, {"date": "2021-02-24", "close": 5.75, "volume": 13102.0}, {"date": "2021-02-25", "close": 5.75, "volume": 33582.0}, {"date": "2021-02-26", "close": 5.59, "volume": 27400.0}, {"date": "2021-03-01", "close": 5.56, "volume": 93468.0}, {"date": "2021-03-02", "close": 5.67, "volume": 48254.0}, {"date": "2021-03-03", "close": 5.58, "volume": 16165.0}, {"date": "2021-03-04", "close": 5.15, "volume": 64786.0}, {"date": "2021-03-05", "close": 4.49, "volume": 57370.0}, {"date": "2021-03-08", "close": 4.73, "volume": 8337.0}, {"date": "2021-03-09", "close": 5.24, "volume": 16101.0}, {"date": "2021-03-10", "close": 5.4, "volume": 10925.0}, {"date": "2021-03-11", "close": 5.49, "volume": 12846.0}, {"date": "2021-03-12", "close": 5.49, "volume": 14615.0}, {"date": "2021-03-15", "close": 5.54, "volume": 12277.0}, {"date": "2021-03-16", "close": 5.58, "volume": 28188.0}, {"date": "2021-03-17", "close": 5.51, "volume": 24587.0}, {"date": "2021-03-18", "close": 5.46, "volume": 159172.0}, {"date": "2021-03-19", "close": 5.33, "volume": 23820.0}, {"date": "2021-03-22", "close": 5.32, "volume": 19761.0}, {"date": "2021-03-23", "close": 5.27, "volume": 12542.0}, {"date": "2021-03-24", "close": 5.5, "volume": 52409.0}, {"date": "2021-03-25", "close": 5.14, "volume": 24521.0}, {"date": "2021-03-26", "close": 4.89, "volume": 17577.0}, {"date": "2021-03-29", "close": 4.85, "volume": 10216.0}, {"date": "2021-03-30", "close": 4.7, "volume": 8346.0}, {"date": "2021-03-31", "close": 4.78, "volume": 14387.0}, {"date": "2021-04-01", "close": 4.74, "volume": 64100.0}, {"date": "2021-04-05", "close": 4.8, "volume": 58764.0}, {"date": "2021-04-06", "close": 4.87, "volume": 13947.0}, {"date": "2021-04-07", "close": 4.77, "volume": 3132.0}, {"date": "2021-04-08", "close": 4.6, "volume": 8510.0}, {"date": "2021-04-09", "close": 4.62, "volume": 6331.0}, {"date": "2021-04-12", "close": 4.31, "volume": 8432.0}, {"date": "2021-04-13", "close": 4.2, "volume": 6738.0}, {"date": "2021-04-14", "close": 4.16, "volume": 5691.0}, {"date": "2021-04-15", "close": 4.13, "volume": 5873.0}, {"date": "2021-04-16", "close": 4.1, "volume": 9671.0}, {"date": "2021-04-19", "close": 4.1, "volume": 11793.0}, {"date": "2021-04-20", "close": 4.19, "volume": 26570.0}, {"date": "2021-04-21", "close": 4.1, "volume": 6396.0}, {"date": "2021-04-22", "close": 4.17, "volume": 6086.0}, {"date": "2021-04-23", "close": 4.14, "volume": 4879.0}, {"date": "2021-04-26", "close": 4.36, "volume": 4740.0}, {"date": "2021-04-27", "close": 4.34, "volume": 19114.0}, {"date": "2021-04-28", "close": 4.35, "volume": 2172.0}, {"date": "2021-04-29", "close": 4.2, "volume": 9688.0}, {"date": "2021-04-30", "close": 4.1, "volume": 9110.0}, {"date": "2021-05-03", "close": 4.1, "volume": 7053.0}, {"date": "2021-05-04", "close": 4.13, "volume": 5529.0}, {"date": "2021-05-05", "close": 4.11, "volume": 2890.0}, {"date": "2021-05-06", "close": 4.1, "volume": 8382.0}, {"date": "2021-05-07", "close": 4.17, "volume": 4187.0}, {"date": "2021-05-10", "close": 4.1, "volume": 10256.0}, {"date": "2021-05-11", "close": 4.06, "volume": 9808.0}, {"date": "2021-05-12", "close": 4.01, "volume": 36472.0}, {"date": "2021-05-13", "close": 3.89, "volume": 22201.0}, {"date": "2021-05-14", "close": 3.99, "volume": 3886.0}, {"date": "2021-05-17", "close": 3.97, "volume": 5146.0}, {"date": "2021-05-18", "close": 4.02, "volume": 6965.0}, {"date": "2021-05-19", "close": 4.2, "volume": 5805.0}, {"date": "2021-05-20", "close": 4.24, "volume": 6116.0}, {"date": "2021-05-21", "close": 4.365, "volume": 3183.0}, {"date": "2021-05-24", "close": 4.2171, "volume": 455.0}, {"date": "2021-05-25", "close": 4.38, "volume": 2393.0}, {"date": "2021-05-26", "close": 4.19, "volume": 1982.0}, {"date": "2021-05-27", "close": 4.06, "volume": 1081.0}, {"date": "2021-05-28", "close": 4.0, "volume": 5942.0}, {"date": "2021-06-01", "close": 4.02, "volume": 4518.0}, {"date": "2021-06-02", "close": 4.02, "volume": 3419.0}, {"date": "2021-06-03", "close": 4.15, "volume": 5376.0}, {"date": "2021-06-04", "close": 4.04, "volume": 2184.0}, {"date": "2021-06-07", "close": 4.29, "volume": 13629.0}, {"date": "2021-06-08", "close": 4.0399, "volume": 8579.0}, {"date": "2021-06-09", "close": 4.03, "volume": 4069.0}, {"date": "2021-06-10", "close": 4.25, "volume": 4897.0}, {"date": "2021-06-11", "close": 4.59, "volume": 11318.0}, {"date": "2021-06-14", "close": 4.29, "volume": 37547.0}, {"date": "2021-06-15", "close": 4.19, "volume": 9403.0}, {"date": "2021-06-16", "close": 4.2, "volume": 13828.0}, {"date": "2021-06-17", "close": 4.15, "volume": 7538.0}, {"date": "2021-06-18", "close": 4.18, "volume": 8696.0}, {"date": "2021-06-21", "close": 4.22, "volume": 7266.0}, {"date": "2021-06-22", "close": 4.23, "volume": 6439.0}, {"date": "2021-06-23", "close": 4.16, "volume": 2690.0}, {"date": "2021-06-24", "close": 4.31, "volume": 4853.0}, {"date": "2021-06-25", "close": 4.0, "volume": 41611.0}, {"date": "2021-06-28", "close": 4.1, "volume": 7742.0}, {"date": "2021-06-29", "close": 3.98, "volume": 11465.0}, {"date": "2021-06-30", "close": 3.97, "volume": 18576.0}, {"date": "2021-07-01", "close": 3.99, "volume": 8169.0}, {"date": "2021-07-02", "close": 4.08, "volume": 7019.0}, {"date": "2021-07-06", "close": 4.14, "volume": 12282.0}, {"date": "2021-07-07", "close": 4.035, "volume": 17554.0}, {"date": "2021-07-08", "close": 4.0499, "volume": 9332.0}, {"date": "2021-07-09", "close": 4.01, "volume": 4811.0}, {"date": "2021-07-12", "close": 3.97, "volume": 4483.0}, {"date": "2021-07-13", "close": 3.881, "volume": 10839.0}, {"date": "2021-07-14", "close": 3.79, "volume": 5570.0}, {"date": "2021-07-15", "close": 3.8, "volume": 10490.0}, {"date": "2021-07-16", "close": 3.75, "volume": 10791.0}, {"date": "2021-07-19", "close": 3.82, "volume": 12108.0}, {"date": "2021-07-20", "close": 3.87, "volume": 9872.0}, {"date": "2021-07-21", "close": 3.91, "volume": 7283.0}, {"date": "2021-07-22", "close": 4.0, "volume": 2690.0}, {"date": "2021-07-23", "close": 4.0, "volume": 1163.0}, {"date": "2021-07-26", "close": 3.8681, "volume": 6050.0}, {"date": "2021-07-27", "close": 3.885, "volume": 2100.0}, {"date": "2021-07-28", "close": 3.85, "volume": 2734.0}, {"date": "2021-07-29", "close": 3.835, "volume": 6098.0}, {"date": "2021-07-30", "close": 3.83, "volume": 2285.0}, {"date": "2021-08-02", "close": 3.82, "volume": 7431.0}, {"date": "2021-08-03", "close": 3.89, "volume": 292.0}, {"date": "2021-08-04", "close": 3.88, "volume": 4386.0}, {"date": "2021-08-05", "close": 3.93, "volume": 1307.0}, {"date": "2021-08-06", "close": 3.82, "volume": 11054.0}, {"date": "2021-08-09", "close": 3.8, "volume": 8631.0}, {"date": "2021-08-10", "close": 3.8, "volume": 423.0}, {"date": "2021-08-11", "close": 3.87, "volume": 6775.0}, {"date": "2021-08-12", "close": 3.86, "volume": 7903.0}, {"date": "2021-08-13", "close": 3.8114, "volume": 2908.0}, {"date": "2021-08-16", "close": 3.78, "volume": 2219.0}, {"date": "2021-08-17", "close": 3.75, "volume": 2082.0}, {"date": "2021-08-18", "close": 3.75, "volume": 2602.0}, {"date": "2021-08-19", "close": 3.75, "volume": 1889.0}, {"date": "2021-08-20", "close": 3.795, "volume": 21673.0}, {"date": "2021-08-23", "close": 3.7, "volume": 3733.0}, {"date": "2021-08-24", "close": 3.6, "volume": 5977.0}, {"date": "2021-08-25", "close": 3.6, "volume": 13618.0}, {"date": "2021-08-26", "close": 3.8, "volume": 12370.0}, {"date": "2021-08-27", "close": 3.79, "volume": 6328.0}, {"date": "2021-08-30", "close": 3.67, "volume": 17242.0}, {"date": "2021-08-31", "close": 3.61, "volume": 2443.0}, {"date": "2021-09-01", "close": 3.63, "volume": 2375.0}, {"date": "2021-09-02", "close": 3.553, "volume": 4830.0}, {"date": "2021-09-03", "close": 3.56, "volume": 9168.0}, {"date": "2021-09-07", "close": 3.7, "volume": 2478.0}, {"date": "2021-09-08", "close": 3.83, "volume": 8077.0}, {"date": "2021-09-09", "close": 3.85, "volume": 3886.0}, {"date": "2021-09-10", "close": 3.92, "volume": 3491.0}, {"date": "2021-09-13", "close": 3.92, "volume": 9497.0}, {"date": "2021-09-14", "close": 3.85, "volume": 6175.0}, {"date": "2021-09-15", "close": 3.9, "volume": 7381.0}, {"date": "2021-09-16", "close": 3.89, "volume": 3646.0}, {"date": "2021-09-17", "close": 3.85, "volume": 20689.0}, {"date": "2021-09-20", "close": 3.74, "volume": 6817.0}, {"date": "2021-09-21", "close": 3.63, "volume": 5736.0}, {"date": "2021-09-22", "close": 3.6899, "volume": 1118.0}, {"date": "2021-09-23", "close": 3.62, "volume": 5887.0}, {"date": "2021-09-24", "close": 3.635, "volume": 5898.0}, {"date": "2021-09-27", "close": 3.62, "volume": 4563.0}, {"date": "2021-09-28", "close": 3.62, "volume": 4568.0}, {"date": "2021-09-29", "close": 3.62, "volume": 507.0}, {"date": "2021-09-30", "close": 3.62, "volume": 6875.0}, {"date": "2021-10-01", "close": 3.62, "volume": 1643.0}, {"date": "2021-10-04", "close": 3.52, "volume": 6533.0}, {"date": "2021-10-05", "close": 3.48, "volume": 13664.0}, {"date": "2021-10-06", "close": 3.45, "volume": 10197.0}, {"date": "2021-10-07", "close": 3.47, "volume": 3411.0}, {"date": "2021-10-08", "close": 3.45, "volume": 604.0}, {"date": "2021-10-11", "close": 3.4699, "volume": 3428.0}, {"date": "2021-10-12", "close": 3.4644, "volume": 2588.0}, {"date": "2021-10-13", "close": 3.46, "volume": 2597.0}, {"date": "2021-10-14", "close": 3.46, "volume": 1824.0}, {"date": "2021-10-15", "close": 3.45, "volume": 1514.0}, {"date": "2021-10-18", "close": 3.4, "volume": 16227.0}, {"date": "2021-10-19", "close": 3.3, "volume": 5183.0}, {"date": "2021-10-20", "close": 3.36, "volume": 5489.0}, {"date": "2021-10-21", "close": 3.1, "volume": 6947.0}, {"date": "2021-10-22", "close": 3.02, "volume": 3262.0}, {"date": "2021-10-25", "close": 3.02, "volume": 4241.0}, {"date": "2021-10-26", "close": 3.0, "volume": 4749.0}, {"date": "2021-10-27", "close": 2.96, "volume": 1662.0}, {"date": "2021-10-28", "close": 3.0, "volume": 3201.0}, {"date": "2021-10-29", "close": 3.2, "volume": 10460.0}, {"date": "2021-11-01", "close": 3.91, "volume": 675496.0}, {"date": "2021-11-02", "close": 3.74, "volume": 73792.0}, {"date": "2021-11-03", "close": 3.8, "volume": 57451.0}, {"date": "2021-11-04", "close": 3.9, "volume": 16310.0}, {"date": "2021-11-05", "close": 3.9489, "volume": 28376.0}, {"date": "2021-11-08", "close": 3.61, "volume": 12371.0}, {"date": "2021-11-09", "close": 3.8, "volume": 17550.0}, {"date": "2021-11-10", "close": 3.63, "volume": 8506.0}, {"date": "2021-11-11", "close": 3.39, "volume": 5809.0}, {"date": "2021-11-12", "close": 3.37, "volume": 6490.0}, {"date": "2021-11-15", "close": 3.42, "volume": 9300.0}, {"date": "2021-11-16", "close": 3.47, "volume": 8559.0}, {"date": "2021-11-17", "close": 3.75, "volume": 20661.0}, {"date": "2021-11-18", "close": 3.91, "volume": 419201.0}, {"date": "2021-11-19", "close": 3.92, "volume": 42156.0}, {"date": "2021-11-22", "close": 4.84, "volume": 66966.0}, {"date": "2021-11-23", "close": 5.53, "volume": 241467.0}, {"date": "2021-11-24", "close": 5.48, "volume": 195237.0}, {"date": "2021-11-26", "close": 5.22, "volume": 23468.0}, {"date": "2021-11-29", "close": 4.3, "volume": 87214.0}, {"date": "2021-11-30", "close": 4.96, "volume": 70443.0}, {"date": "2021-12-01", "close": 4.83, "volume": 21819.0}, {"date": "2021-12-02", "close": 4.91, "volume": 37952.0}, {"date": "2021-12-03", "close": 4.5, "volume": 13983.0}, {"date": "2021-12-06", "close": 4.94, "volume": 9964.0}, {"date": "2021-12-07", "close": 4.9, "volume": 58040.0}, {"date": "2021-12-08", "close": 4.7, "volume": 24011.0}, {"date": "2021-12-09", "close": 4.6, "volume": 12448.0}, {"date": "2021-12-10", "close": 4.96, "volume": 37571.0}, {"date": "2021-12-13", "close": 4.99, "volume": 28340.0}, {"date": "2021-12-14", "close": 4.43, "volume": 26853.0}, {"date": "2021-12-15", "close": 4.77, "volume": 29703.0}, {"date": "2021-12-16", "close": 4.9, "volume": 29139.0}, {"date": "2021-12-17", "close": 5.04, "volume": 59260.0}, {"date": "2021-12-20", "close": 5.51, "volume": 45031.0}, {"date": "2021-12-21", "close": 5.52, "volume": 95685.0}, {"date": "2021-12-22", "close": 5.54, "volume": 25426.0}, {"date": "2021-12-23", "close": 5.66, "volume": 14749.0}, {"date": "2021-12-27", "close": 5.86, "volume": 34010.0}, {"date": "2021-12-28", "close": 5.31, "volume": 17455.0}, {"date": "2021-12-29", "close": 5.4, "volume": 13263.0}, {"date": "2021-12-30", "close": 5.23, "volume": 6286.0}, {"date": "2021-12-31", "close": 5.48, "volume": 6856.0}, {"date": "2022-01-03", "close": 5.87, "volume": 4603.0}, {"date": "2022-01-04", "close": 5.56, "volume": 14394.0}, {"date": "2022-01-05", "close": 5.9, "volume": 22010.0}, {"date": "2022-01-06", "close": 6.32, "volume": 25876.0}, {"date": "2022-01-07", "close": 5.94, "volume": 29030.0}, {"date": "2022-01-10", "close": 5.16, "volume": 20673.0}, {"date": "2022-01-11", "close": 5.3163, "volume": 16322.0}, {"date": "2022-01-12", "close": 5.65, "volume": 59157.0}, {"date": "2022-01-13", "close": 5.8276, "volume": 71316.0}, {"date": "2022-01-14", "close": 5.76, "volume": 4910.0}, {"date": "2022-01-18", "close": 5.665, "volume": 4324.0}, {"date": "2022-01-19", "close": 5.47, "volume": 24706.0}, {"date": "2022-01-20", "close": 5.55, "volume": 14575.0}, {"date": "2022-01-21", "close": 5.48, "volume": 50364.0}, {"date": "2022-01-24", "close": 4.91, "volume": 19746.0}, {"date": "2022-01-25", "close": 5.07, "volume": 1812.0}, {"date": "2022-01-26", "close": 5.42, "volume": 5721.0}, {"date": "2022-01-27", "close": 5.25, "volume": 55674.0}, {"date": "2022-01-28", "close": 5.05, "volume": 7880.0}, {"date": "2022-01-31", "close": 4.87, "volume": 8628.0}, {"date": "2022-02-01", "close": 5.0, "volume": 4128.0}, {"date": "2022-02-02", "close": 5.14, "volume": 32270.0}, {"date": "2022-02-03", "close": 4.75, "volume": 67152.0}, {"date": "2022-02-04", "close": 5.12, "volume": 3109.0}, {"date": "2022-02-07", "close": 4.94, "volume": 1796.0}, {"date": "2022-02-08", "close": 4.94, "volume": 1528.0}, {"date": "2022-02-09", "close": 5.08, "volume": 1644.0}, {"date": "2022-02-10", "close": 5.25, "volume": 9005.0}, {"date": "2022-02-11", "close": 5.25, "volume": 28735.0}, {"date": "2022-02-14", "close": 5.1, "volume": 130750.0}, {"date": "2022-02-15", "close": 5.16, "volume": 13836.0}, {"date": "2022-02-16", "close": 5.19, "volume": 6950.0}, {"date": "2022-02-17", "close": 5.26, "volume": 7531.0}, {"date": "2022-02-18", "close": 5.01, "volume": 11295.0}, {"date": "2022-02-22", "close": 5.08, "volume": 8006.0}, {"date": "2022-02-23", "close": 5.3, "volume": 7031.0}, {"date": "2022-02-24", "close": 5.23, "volume": 7078.0}, {"date": "2022-02-25", "close": 5.1, "volume": 10964.0}, {"date": "2022-02-28", "close": 5.06, "volume": 6003.0}, {"date": "2022-03-01", "close": 5.23, "volume": 9705.0}, {"date": "2022-03-02", "close": 5.25, "volume": 2487.0}, {"date": "2022-03-03", "close": 5.16, "volume": 2500.0}, {"date": "2022-03-04", "close": 5.01, "volume": 11821.0}, {"date": "2022-03-07", "close": 4.2, "volume": 37527.0}, {"date": "2022-03-08", "close": 4.27, "volume": 12653.0}, {"date": "2022-03-09", "close": 4.4, "volume": 21292.0}, {"date": "2022-03-10", "close": 4.4, "volume": 3846.0}, {"date": "2022-03-11", "close": 3.96, "volume": 21363.0}, {"date": "2022-03-14", "close": 3.9, "volume": 4056.0}, {"date": "2022-03-15", "close": 3.9, "volume": 3895.0}, {"date": "2022-03-16", "close": 4.28, "volume": 19557.0}, {"date": "2022-03-17", "close": 4.51, "volume": 16906.0}, {"date": "2022-03-18", "close": 5.31, "volume": 43416.0}, {"date": "2022-03-21", "close": 5.03, "volume": 52422.0}, {"date": "2022-03-22", "close": 5.29, "volume": 10574.0}, {"date": "2022-03-23", "close": 5.11, "volume": 1234.0}, {"date": "2022-03-24", "close": 5.36, "volume": 15262.0}, {"date": "2022-03-25", "close": 5.19, "volume": 2377.0}, {"date": "2022-03-28", "close": 5.25, "volume": 2931.0}, {"date": "2022-03-29", "close": 5.36, "volume": 2246.0}, {"date": "2022-03-30", "close": 5.35, "volume": 1981.0}, {"date": "2022-03-31", "close": 4.89, "volume": 2633.0}, {"date": "2022-04-01", "close": 5.1, "volume": 6185.0}, {"date": "2022-04-04", "close": 5.4, "volume": 30582.0}, {"date": "2022-04-05", "close": 5.37, "volume": 7359.0}, {"date": "2022-04-06", "close": 5.05, "volume": 5011.0}, {"date": "2022-04-07", "close": 5.0, "volume": 14535.0}, {"date": "2022-04-08", "close": 5.0, "volume": 16768.0}, {"date": "2022-04-11", "close": 5.11, "volume": 11025.0}, {"date": "2022-04-12", "close": 5.07, "volume": 7836.0}, {"date": "2022-04-13", "close": 5.1127, "volume": 10993.0}, {"date": "2022-04-14", "close": 5.03, "volume": 5884.0}, {"date": "2022-04-18", "close": 4.9, "volume": 2195.0}, {"date": "2022-04-19", "close": 4.9005, "volume": 3611.0}, {"date": "2022-04-20", "close": 4.5527, "volume": 5726.0}, {"date": "2022-04-21", "close": 4.4, "volume": 5206.0}, {"date": "2022-04-22", "close": 4.29, "volume": 3005.0}, {"date": "2022-04-25", "close": 4.68, "volume": 8835.0}, {"date": "2022-04-26", "close": 4.2, "volume": 4612.0}, {"date": "2022-04-27", "close": 4.42, "volume": 8437.0}, {"date": "2022-04-28", "close": 4.36, "volume": 1408.0}, {"date": "2022-04-29", "close": 4.615, "volume": 1674.0}, {"date": "2022-05-02", "close": 4.51, "volume": 1934.0}, {"date": "2022-05-03", "close": 4.5, "volume": 5815.0}, {"date": "2022-05-04", "close": 4.3, "volume": 16340.0}, {"date": "2022-05-05", "close": 4.29, "volume": 21492.0}, {"date": "2022-05-06", "close": 4.185, "volume": 2863.0}, {"date": "2022-05-09", "close": 4.1, "volume": 2051.0}, {"date": "2022-05-10", "close": 4.0, "volume": 5203.0}, {"date": "2022-05-11", "close": 4.0, "volume": 1615.0}, {"date": "2022-05-12", "close": 3.8, "volume": 18871.0}, {"date": "2022-05-13", "close": 3.94, "volume": 4607.0}, {"date": "2022-05-16", "close": 4.2, "volume": 2011.0}, {"date": "2022-05-17", "close": 4.63, "volume": 4277.0}, {"date": "2022-05-18", "close": 4.31, "volume": 22453.0}, {"date": "2022-05-19", "close": 4.35, "volume": 4090.0}, {"date": "2022-05-20", "close": 4.25, "volume": 1259.0}, {"date": "2022-05-23", "close": 4.25, "volume": 495.0}, {"date": "2022-05-24", "close": 4.16, "volume": 3015.0}, {"date": "2022-05-25", "close": 4.215, "volume": 480.0}, {"date": "2022-05-26", "close": 4.52, "volume": 4745.0}, {"date": "2022-05-27", "close": 4.17, "volume": 1928.0}, {"date": "2022-05-31", "close": 4.016, "volume": 1006.0}, {"date": "2022-06-01", "close": 4.11, "volume": 3455.0}, {"date": "2022-06-02", "close": 4.55, "volume": 1944.0}, {"date": "2022-06-03", "close": 4.75, "volume": 1813.0}, {"date": "2022-06-06", "close": 4.7132, "volume": 4847.0}, {"date": "2022-06-07", "close": 4.48, "volume": 1827.0}, {"date": "2022-06-08", "close": 4.66, "volume": 3106.0}, {"date": "2022-06-09", "close": 4.75, "volume": 1155.0}, {"date": "2022-06-10", "close": 4.565, "volume": 21163.0}, {"date": "2022-06-13", "close": 3.86, "volume": 3690.0}, {"date": "2022-06-14", "close": 3.91, "volume": 1759.0}, {"date": "2022-06-15", "close": 4.0, "volume": 12737.0}, {"date": "2022-06-16", "close": 3.77, "volume": 5621.0}, {"date": "2022-06-17", "close": 3.62, "volume": 12020.0}, {"date": "2022-06-21", "close": 3.38, "volume": 21495.0}, {"date": "2022-06-22", "close": 2.97, "volume": 6690.0}, {"date": "2022-06-23", "close": 3.35, "volume": 12247.0}, {"date": "2022-06-24", "close": 3.35, "volume": 3375.0}, {"date": "2022-06-27", "close": 3.65, "volume": 5290.0}, {"date": "2022-06-28", "close": 3.94, "volume": 1632.0}, {"date": "2022-06-29", "close": 3.66, "volume": 2085.0}, {"date": "2022-06-30", "close": 3.89, "volume": 787.0}, {"date": "2022-07-01", "close": 3.66, "volume": 3188.0}, {"date": "2022-07-05", "close": 3.55, "volume": 3451.0}, {"date": "2022-07-06", "close": 3.7, "volume": 1623.0}, {"date": "2022-07-07", "close": 3.52, "volume": 705.0}, {"date": "2022-07-08", "close": 3.5, "volume": 4265.0}, {"date": "2022-07-11", "close": 3.7, "volume": 8963.0}, {"date": "2022-07-12", "close": 3.89, "volume": 3905.0}, {"date": "2022-07-13", "close": 3.93, "volume": 1316.0}, {"date": "2022-07-14", "close": 4.2, "volume": 1657.0}, {"date": "2022-07-15", "close": 4.15, "volume": 3901.0}, {"date": "2022-07-18", "close": 4.2, "volume": 1545.0}, {"date": "2022-07-19", "close": 3.95, "volume": 2233.0}, {"date": "2022-07-20", "close": 3.92, "volume": 2220.0}, {"date": "2022-07-21", "close": 4.01, "volume": 408.0}, {"date": "2022-07-22", "close": 4.21, "volume": 671.0}, {"date": "2022-07-25", "close": 4.11, "volume": 1047.0}, {"date": "2022-07-26", "close": 3.85, "volume": 5036.0}, {"date": "2022-07-27", "close": 3.7801, "volume": 1356.0}, {"date": "2022-07-28", "close": 3.78, "volume": 2477.0}, {"date": "2022-07-29", "close": 4.12, "volume": 2441.0}, {"date": "2022-08-01", "close": 4.03, "volume": 1678.0}, {"date": "2022-08-02", "close": 4.125, "volume": 906.0}, {"date": "2022-08-03", "close": 4.23, "volume": 17012.0}, {"date": "2022-08-04", "close": 4.12, "volume": 1489.0}, {"date": "2022-08-05", "close": 4.11, "volume": 344.0}, {"date": "2022-08-08", "close": 4.225, "volume": 1369.0}, {"date": "2022-08-09", "close": 4.2, "volume": 2428.0}, {"date": "2022-08-10", "close": 4.21, "volume": 1104.0}, {"date": "2022-08-11", "close": 4.25, "volume": 1498.0}, {"date": "2022-08-12", "close": 4.22, "volume": 222.0}, {"date": "2022-08-15", "close": 4.02, "volume": 953.0}, {"date": "2022-08-16", "close": 4.28, "volume": 3581.0}, {"date": "2022-08-17", "close": 3.97, "volume": 3028.0}, {"date": "2022-08-18", "close": 4.05, "volume": 15064.0}, {"date": "2022-08-19", "close": 3.9649, "volume": 1251.0}, {"date": "2022-08-22", "close": 4.03, "volume": 1695.0}, {"date": "2022-08-23", "close": 4.0, "volume": 4567.0}, {"date": "2022-08-24", "close": 4.0, "volume": 1922.0}, {"date": "2022-08-25", "close": 4.12, "volume": 787.0}, {"date": "2022-08-26", "close": 4.12, "volume": 3594.0}, {"date": "2022-08-29", "close": 4.0, "volume": 3743.0}, {"date": "2022-08-30", "close": 4.0, "volume": null}, {"date": "2022-08-31", "close": 4.03, "volume": 1971.0}, {"date": "2022-09-01", "close": 3.91, "volume": 1388.0}, {"date": "2022-09-02", "close": 4.03, "volume": 3350.0}, {"date": "2022-09-06", "close": 3.81, "volume": 5217.0}, {"date": "2022-09-07", "close": 3.67, "volume": 3525.0}, {"date": "2022-09-08", "close": 3.67, "volume": 1841.0}, {"date": "2022-09-09", "close": 3.62, "volume": 2768.0}, {"date": "2022-09-12", "close": 3.52, "volume": 2912.0}, {"date": "2022-09-13", "close": 3.62, "volume": 3307.0}, {"date": "2022-09-14", "close": 3.12, "volume": 12854.0}, {"date": "2022-09-15", "close": 3.21, "volume": 5902.0}, {"date": "2022-09-16", "close": 4.21, "volume": 21247.0}, {"date": "2022-09-19", "close": 4.39, "volume": 8754.0}, {"date": "2022-09-20", "close": 4.55, "volume": 6753.0}, {"date": "2022-09-21", "close": 4.75, "volume": 7774.0}, {"date": "2022-09-22", "close": 4.9, "volume": 4570.0}, {"date": "2022-09-23", "close": 4.92, "volume": 6320.0}, {"date": "2022-09-26", "close": 4.6297, "volume": 1238.0}, {"date": "2022-09-27", "close": 4.2673, "volume": 3682.0}, {"date": "2022-09-28", "close": 4.18, "volume": 1720.0}, {"date": "2022-09-29", "close": 4.34, "volume": 4661.0}, {"date": "2022-09-30", "close": 4.22, "volume": 2307.0}, {"date": "2022-10-03", "close": 4.16, "volume": 14123.0}, {"date": "2022-10-04", "close": 4.06, "volume": 2757.0}, {"date": "2022-10-05", "close": 4.07, "volume": 4979.0}, {"date": "2022-10-06", "close": 4.07, "volume": null}, {"date": "2022-10-07", "close": 4.11, "volume": 856.0}, {"date": "2022-10-10", "close": 3.69, "volume": 12339.0}, {"date": "2022-10-11", "close": 3.72, "volume": 5546.0}, {"date": "2022-10-12", "close": 3.6909, "volume": 1612.0}, {"date": "2022-10-13", "close": 3.79, "volume": 5507.0}, {"date": "2022-10-14", "close": 3.49, "volume": 5690.0}, {"date": "2022-10-17", "close": 3.4, "volume": 1327.0}, {"date": "2022-10-18", "close": 3.27, "volume": 3311.0}, {"date": "2022-10-19", "close": 3.51, "volume": 10710.0}, {"date": "2022-10-20", "close": 3.49, "volume": 890.0}, {"date": "2022-10-21", "close": 3.5, "volume": 602.0}, {"date": "2022-10-24", "close": 3.5, "volume": null}, {"date": "2022-10-25", "close": 3.5, "volume": 9183.0}, {"date": "2022-10-26", "close": 3.23, "volume": 7698.0}, {"date": "2022-10-27", "close": 3.34, "volume": 16625.0}, {"date": "2022-10-28", "close": 3.105, "volume": 10699.0}, {"date": "2022-10-31", "close": 2.92, "volume": 10904.0}, {"date": "2022-11-01", "close": 2.92, "volume": 39497.0}, {"date": "2022-11-02", "close": 2.91, "volume": 4565.0}, {"date": "2022-11-03", "close": 3.0, "volume": 1949.0}, {"date": "2022-11-04", "close": 2.895, "volume": 1900.0}, {"date": "2022-11-07", "close": 3.0, "volume": 5233.0}, {"date": "2022-11-08", "close": 3.28, "volume": 9388.0}, {"date": "2022-11-09", "close": 3.28, "volume": 1553.0}, {"date": "2022-11-10", "close": 3.01, "volume": 1976.0}, {"date": "2022-11-11", "close": 2.87, "volume": 11152.0}, {"date": "2022-11-14", "close": 3.21, "volume": 6333.0}, {"date": "2022-11-15", "close": 2.9, "volume": 3370.0}, {"date": "2022-11-16", "close": 2.83, "volume": 12039.0}, {"date": "2022-11-17", "close": 2.695, "volume": 2185.0}, {"date": "2022-11-18", "close": 2.55, "volume": 17202.0}, {"date": "2022-11-21", "close": 2.3, "volume": 16164.0}, {"date": "2022-11-22", "close": 2.4, "volume": 16485.0}, {"date": "2022-11-23", "close": 2.28, "volume": 14130.0}, {"date": "2022-11-25", "close": 2.01, "volume": 14191.0}, {"date": "2022-11-28", "close": 2.1, "volume": 24863.0}, {"date": "2022-11-29", "close": 2.01, "volume": 17534.0}, {"date": "2022-11-30", "close": 2.01, "volume": 2210.0}, {"date": "2022-12-01", "close": 2.25, "volume": 57991.0}, {"date": "2022-12-02", "close": 2.25, "volume": 36504.0}, {"date": "2022-12-05", "close": 2.07, "volume": 8313.0}, {"date": "2022-12-06", "close": 1.92, "volume": 20187.0}, {"date": "2022-12-07", "close": 1.95, "volume": 25352.0}, {"date": "2022-12-08", "close": 1.92, "volume": 11627.0}, {"date": "2022-12-09", "close": 1.87, "volume": 16168.0}, {"date": "2022-12-12", "close": 1.79, "volume": 13328.0}, {"date": "2022-12-13", "close": 1.99, "volume": 17311.0}, {"date": "2022-12-14", "close": 1.9, "volume": 34000.0}, {"date": "2022-12-15", "close": 1.68, "volume": 49154.0}, {"date": "2022-12-16", "close": 1.58, "volume": 41174.0}, {"date": "2022-12-19", "close": 1.49, "volume": 50727.0}, {"date": "2022-12-20", "close": 1.39, "volume": 50684.0}, {"date": "2022-12-21", "close": 1.43, "volume": 5490.0}, {"date": "2022-12-22", "close": 1.33, "volume": 16589.0}, {"date": "2022-12-23", "close": 1.29, "volume": 102999.0}, {"date": "2022-12-27", "close": 1.04, "volume": 23608.0}, {"date": "2022-12-28", "close": 0.94, "volume": 54774.0}, {"date": "2022-12-29", "close": 0.9916, "volume": 40891.0}, {"date": "2022-12-30", "close": 1.24, "volume": 11370.0}, {"date": "2023-01-03", "close": 1.1, "volume": 18542.0}, {"date": "2023-01-04", "close": 1.49, "volume": 27356.0}, {"date": "2023-01-05", "close": 1.43, "volume": 16519.0}, {"date": "2023-01-06", "close": 1.4, "volume": 14060.0}, {"date": "2023-01-09", "close": 1.5154, "volume": 28277.0}, {"date": "2023-01-10", "close": 1.9, "volume": 25051.0}, {"date": "2023-01-11", "close": 1.97, "volume": 15691.0}, {"date": "2023-01-12", "close": 1.95, "volume": 9768.0}, {"date": "2023-01-13", "close": 2.2, "volume": 14554.0}, {"date": "2023-01-17", "close": 2.47, "volume": 19367.0}, {"date": "2023-01-18", "close": 2.35, "volume": 14136.0}, {"date": "2023-01-19", "close": 2.8007, "volume": 18965.0}, {"date": "2023-01-20", "close": 2.66, "volume": 15049.0}, {"date": "2023-01-23", "close": 2.69, "volume": 24949.0}, {"date": "2023-01-24", "close": 3.0, "volume": 48860.0}, {"date": "2023-01-25", "close": 3.58, "volume": 49106.0}, {"date": "2023-01-26", "close": 3.41, "volume": 37653.0}, {"date": "2023-01-27", "close": 3.29, "volume": 31732.0}, {"date": "2023-01-30", "close": 3.27, "volume": 8733.0}, {"date": "2023-01-31", "close": 2.98, "volume": 15757.0}, {"date": "2023-02-01", "close": 2.75, "volume": 3752.0}, {"date": "2023-02-02", "close": 3.0, "volume": 10601.0}, {"date": "2023-02-03", "close": 2.86, "volume": 6136.0}, {"date": "2023-02-06", "close": 2.72, "volume": 7828.0}, {"date": "2023-02-07", "close": 2.56, "volume": 12872.0}, {"date": "2023-02-08", "close": 2.89, "volume": 14928.0}, {"date": "2023-02-09", "close": 2.84, "volume": 12097.0}, {"date": "2023-02-10", "close": 2.735, "volume": 1249.0}, {"date": "2023-02-13", "close": 2.6803, "volume": 1837.0}, {"date": "2023-02-14", "close": 2.7757, "volume": 626.0}, {"date": "2023-02-15", "close": 2.66, "volume": 6298.0}, {"date": "2023-02-16", "close": 2.73, "volume": 3051.0}, {"date": "2023-02-17", "close": 2.78, "volume": 12580.0}, {"date": "2023-02-21", "close": 2.6, "volume": 14831.0}, {"date": "2023-02-22", "close": 2.58, "volume": 2997.0}, {"date": "2023-02-23", "close": 2.4, "volume": 9303.0}, {"date": "2023-02-24", "close": 2.54, "volume": 5489.0}, {"date": "2023-02-27", "close": 2.575, "volume": 2412.0}, {"date": "2023-02-28", "close": 2.61, "volume": 2039.0}, {"date": "2023-03-01", "close": 2.73, "volume": 1496.0}, {"date": "2023-03-02", "close": 2.775, "volume": 3289.0}, {"date": "2023-03-03", "close": 2.76, "volume": 3743.0}, {"date": "2023-03-06", "close": 3.06, "volume": 142095.0}, {"date": "2023-03-07", "close": 2.66, "volume": 28476.0}, {"date": "2023-03-08", "close": 2.2, "volume": 122747.0}, {"date": "2023-03-09", "close": 2.09, "volume": 8190.0}, {"date": "2023-03-10", "close": 1.97, "volume": 23675.0}, {"date": "2023-03-13", "close": 1.88, "volume": 12165.0}, {"date": "2023-03-14", "close": 1.72, "volume": 9035.0}, {"date": "2023-03-15", "close": 1.66, "volume": 20887.0}, {"date": "2023-03-16", "close": 1.75, "volume": 32131.0}, {"date": "2023-03-17", "close": 1.9, "volume": 58783.0}, {"date": "2023-03-20", "close": 1.75, "volume": 2732.0}, {"date": "2023-03-21", "close": 1.61, "volume": 19325.0}, {"date": "2023-03-22", "close": 1.65, "volume": 9390.0}, {"date": "2023-03-23", "close": 1.55, "volume": 20300.0}, {"date": "2023-03-24", "close": 1.46, "volume": 8870.0}, {"date": "2023-03-27", "close": 1.6, "volume": 17949.0}, {"date": "2023-03-28", "close": 1.55, "volume": 2926.0}, {"date": "2023-03-29", "close": 1.67, "volume": 1903.0}, {"date": "2023-03-30", "close": 1.61, "volume": 8280.0}, {"date": "2023-03-31", "close": 1.67, "volume": 1827.0}, {"date": "2023-04-03", "close": 1.7, "volume": 13536.0}, {"date": "2023-04-04", "close": 1.54, "volume": 2629.0}, {"date": "2023-04-05", "close": 1.51, "volume": 4124.0}, {"date": "2023-04-06", "close": 1.58, "volume": 1873.0}, {"date": "2023-04-10", "close": 1.58, "volume": 2438.0}, {"date": "2023-04-11", "close": 1.48, "volume": 7560.0}, {"date": "2023-04-12", "close": 1.43, "volume": 2775.0}, {"date": "2023-04-13", "close": 1.5, "volume": 2969.0}, {"date": "2023-04-14", "close": 1.61, "volume": 4298.0}, {"date": "2023-04-17", "close": 1.65, "volume": 26945.0}, {"date": "2023-04-18", "close": 1.56, "volume": 5714.0}, {"date": "2023-04-19", "close": 1.619, "volume": 801.0}, {"date": "2023-04-20", "close": 1.619, "volume": null}, {"date": "2023-04-21", "close": 1.6597, "volume": 2848.0}, {"date": "2023-04-24", "close": 1.61, "volume": 1575.0}, {"date": "2023-04-25", "close": 1.64, "volume": 1119.0}, {"date": "2023-04-26", "close": 1.55, "volume": 3079.0}, {"date": "2023-04-27", "close": 1.55, "volume": 9865.0}, {"date": "2023-04-28", "close": 1.62, "volume": 585.0}, {"date": "2023-05-01", "close": 1.55, "volume": 1154.0}, {"date": "2023-05-02", "close": 1.507, "volume": 7874.0}, {"date": "2023-05-03", "close": 1.54, "volume": 3003.0}, {"date": "2023-05-04", "close": 1.54, "volume": 5242.0}, {"date": "2023-05-05", "close": 1.48, "volume": 27793.0}, {"date": "2023-05-08", "close": 1.34, "volume": 22871.0}, {"date": "2023-05-09", "close": 1.28, "volume": 6665.0}, {"date": "2023-05-10", "close": 1.35, "volume": 1929.0}, {"date": "2023-05-11", "close": 1.3, "volume": 1802.0}, {"date": "2023-05-12", "close": 1.25, "volume": 12233.0}, {"date": "2023-05-15", "close": 1.36, "volume": 8585.0}, {"date": "2023-05-16", "close": 1.39, "volume": 713.0}, {"date": "2023-05-17", "close": 1.25, "volume": 5124.0}, {"date": "2023-05-18", "close": 1.3, "volume": 9346.0}, {"date": "2023-05-19", "close": 1.33, "volume": 15505.0}, {"date": "2023-05-22", "close": 1.25, "volume": 13930.0}, {"date": "2023-05-23", "close": 1.32, "volume": 4277.0}, {"date": "2023-05-24", "close": 1.37, "volume": 1072.0}, {"date": "2023-05-25", "close": 1.4, "volume": 1045.0}, {"date": "2023-05-26", "close": 1.34, "volume": 1260.0}, {"date": "2023-05-30", "close": 1.34, "volume": 1996.0}, {"date": "2023-05-31", "close": 1.34, "volume": 11656.0}, {"date": "2023-06-01", "close": 1.5, "volume": 37299.0}, {"date": "2023-06-02", "close": 1.61, "volume": 47154.0}, {"date": "2023-06-05", "close": 1.51, "volume": 4612.0}, {"date": "2023-06-06", "close": 1.57, "volume": 7655.0}, {"date": "2023-06-07", "close": 1.57, "volume": 1879.0}, {"date": "2023-06-08", "close": 1.56, "volume": 5407.0}, {"date": "2023-06-09", "close": 1.45, "volume": 4666.0}, {"date": "2023-06-12", "close": 1.45, "volume": 5512.0}, {"date": "2023-06-13", "close": 1.42, "volume": 1053.0}, {"date": "2023-06-14", "close": 1.55, "volume": 8615.0}, {"date": "2023-06-15", "close": 1.44, "volume": 9358.0}, {"date": "2023-06-16", "close": 1.51, "volume": 4161.0}, {"date": "2023-06-20", "close": 1.52, "volume": 7648.0}, {"date": "2023-06-21", "close": 1.45, "volume": 11632.0}, {"date": "2023-06-22", "close": 1.46, "volume": 1102.0}, {"date": "2023-06-23", "close": 1.37, "volume": 8749.0}, {"date": "2023-06-26", "close": 1.3, "volume": 11364.0}, {"date": "2023-06-27", "close": 1.28, "volume": 6838.0}, {"date": "2023-06-28", "close": 1.24, "volume": 7390.0}, {"date": "2023-06-29", "close": 1.2398, "volume": 6147.0}, {"date": "2023-06-30", "close": 1.14, "volume": 3981.0}, {"date": "2023-07-03", "close": 1.16, "volume": 4123.0}, {"date": "2023-07-05", "close": 1.2, "volume": 8179.0}, {"date": "2023-07-06", "close": 1.15, "volume": 5415.0}, {"date": "2023-07-07", "close": 1.13, "volume": 2385.0}, {"date": "2023-07-10", "close": 1.15, "volume": 9510.0}, {"date": "2023-07-11", "close": 1.165, "volume": 3754.0}, {"date": "2023-07-12", "close": 1.1659, "volume": 15602.0}, {"date": "2023-07-13", "close": 1.18, "volume": 13949.0}, {"date": "2023-07-14", "close": 1.235, "volume": 9397.0}, {"date": "2023-07-17", "close": 1.0999, "volume": 43248.0}, {"date": "2023-07-18", "close": 1.15, "volume": 5379.0}, {"date": "2023-07-19", "close": 1.1221, "volume": 7554.0}, {"date": "2023-07-20", "close": 1.2, "volume": 5475.0}, {"date": "2023-07-21", "close": 1.15, "volume": 14683.0}, {"date": "2023-07-24", "close": 1.57, "volume": 2580802.0}, {"date": "2023-07-25", "close": 1.97, "volume": 544729.0}, {"date": "2023-07-26", "close": 2.74, "volume": 4216830.0}, {"date": "2023-07-27", "close": 2.49, "volume": 410917.0}, {"date": "2023-07-28", "close": 2.44, "volume": 152661.0}, {"date": "2023-07-31", "close": 2.49, "volume": 101509.0}, {"date": "2023-08-01", "close": 2.56, "volume": 66434.0}, {"date": "2023-08-02", "close": 3.29, "volume": 503908.0}, {"date": "2023-08-03", "close": 3.69, "volume": 210480.0}, {"date": "2023-08-04", "close": 3.86, "volume": 88144.0}, {"date": "2023-08-07", "close": 3.57, "volume": 92822.0}, {"date": "2023-08-08", "close": 3.82, "volume": 42449.0}, {"date": "2023-08-09", "close": 3.88, "volume": 44526.0}, {"date": "2023-08-10", "close": 4.04, "volume": 83537.0}, {"date": "2023-08-11", "close": 4.35, "volume": 117021.0}, {"date": "2023-08-14", "close": 4.16, "volume": 276110.0}, {"date": "2023-08-15", "close": 4.3, "volume": 240088.0}, {"date": "2023-08-16", "close": 4.01, "volume": 82325.0}, {"date": "2023-08-17", "close": 3.94, "volume": 19559.0}, {"date": "2023-08-18", "close": 3.56, "volume": 63812.0}, {"date": "2023-08-21", "close": 3.61, "volume": 28110.0}, {"date": "2023-08-22", "close": 2.75, "volume": 133463.0}, {"date": "2023-08-23", "close": 3.0, "volume": 124420.0}, {"date": "2023-08-24", "close": 2.91, "volume": 49163.0}, {"date": "2023-08-25", "close": 2.93, "volume": 28493.0}, {"date": "2023-08-28", "close": 2.9, "volume": 35814.0}, {"date": "2023-08-29", "close": 3.12, "volume": 34975.0}, {"date": "2023-08-30", "close": 3.5, "volume": 78640.0}, {"date": "2023-08-31", "close": 3.46, "volume": 31307.0}, {"date": "2023-09-01", "close": 3.21, "volume": 19218.0}, {"date": "2023-09-05", "close": 3.2, "volume": 19579.0}, {"date": "2023-09-06", "close": 3.1, "volume": 83249.0}, {"date": "2023-09-07", "close": 3.06, "volume": 49291.0}, {"date": "2023-09-08", "close": 2.98, "volume": 25548.0}, {"date": "2023-09-11", "close": 3.04, "volume": 34499.0}, {"date": "2023-09-12", "close": 2.98, "volume": 29829.0}, {"date": "2023-09-13", "close": 2.79, "volume": 34722.0}, {"date": "2023-09-14", "close": 2.93, "volume": 22533.0}, {"date": "2023-09-15", "close": 2.7, "volume": 21328.0}, {"date": "2023-09-18", "close": 2.92, "volume": 50048.0}, {"date": "2023-09-19", "close": 2.82, "volume": 52561.0}, {"date": "2023-09-20", "close": 2.7306, "volume": 51439.0}, {"date": "2023-09-21", "close": 2.65, "volume": 16490.0}, {"date": "2023-09-22", "close": 2.68, "volume": 19149.0}, {"date": "2023-09-25", "close": 2.65, "volume": 10274.0}, {"date": "2023-09-26", "close": 2.67, "volume": 12605.0}, {"date": "2023-09-27", "close": 2.81, "volume": 40641.0}, {"date": "2023-09-28", "close": 2.82, "volume": 30880.0}, {"date": "2023-09-29", "close": 3.0, "volume": 13687.0}, {"date": "2023-10-02", "close": 2.85, "volume": 10823.0}, {"date": "2023-10-03", "close": 2.91, "volume": 17650.0}, {"date": "2023-10-04", "close": 2.81, "volume": 28166.0}, {"date": "2023-10-05", "close": 2.6, "volume": 24039.0}, {"date": "2023-10-06", "close": 2.65, "volume": 19487.0}, {"date": "2023-10-09", "close": 2.48, "volume": 21100.0}, {"date": "2023-10-10", "close": 2.35, "volume": 19406.0}, {"date": "2023-10-11", "close": 2.08, "volume": 11311.0}, {"date": "2023-10-12", "close": 2.17, "volume": 12739.0}, {"date": "2023-10-13", "close": 2.06, "volume": 29013.0}, {"date": "2023-10-16", "close": 2.07, "volume": 44906.0}, {"date": "2023-10-17", "close": 2.13, "volume": 12018.0}, {"date": "2023-10-18", "close": 1.95, "volume": 9977.0}, {"date": "2023-10-19", "close": 1.98, "volume": 5074.0}, {"date": "2023-10-20", "close": 1.98, "volume": 11855.0}, {"date": "2023-10-23", "close": 2.11, "volume": 19775.0}, {"date": "2023-10-24", "close": 2.13, "volume": 3060.0}, {"date": "2023-10-25", "close": 2.04, "volume": 21575.0}, {"date": "2023-10-26", "close": 2.08, "volume": 4886.0}, {"date": "2023-10-27", "close": 2.06, "volume": 4145.0}, {"date": "2023-10-30", "close": 2.27, "volume": 14573.0}, {"date": "2023-10-31", "close": 2.25, "volume": 3030.0}, {"date": "2023-11-01", "close": 2.29, "volume": 20253.0}, {"date": "2023-11-02", "close": 2.2901, "volume": 1915.0}, {"date": "2023-11-03", "close": 2.17, "volume": 4493.0}, {"date": "2023-11-06", "close": 2.3, "volume": 6889.0}, {"date": "2023-11-07", "close": 2.39, "volume": 21313.0}, {"date": "2023-11-08", "close": 2.21, "volume": 8718.0}, {"date": "2023-11-09", "close": 2.38, "volume": 8951.0}, {"date": "2023-11-10", "close": 2.58, "volume": 8122.0}, {"date": "2023-11-13", "close": 2.46, "volume": 9658.0}, {"date": "2023-11-14", "close": 2.68, "volume": 9738.0}, {"date": "2023-11-15", "close": 2.15, "volume": 36700.0}, {"date": "2023-11-16", "close": 2.01, "volume": 12406.0}, {"date": "2023-11-17", "close": 2.22, "volume": 8255.0}, {"date": "2023-11-20", "close": 2.2, "volume": 6297.0}, {"date": "2023-11-21", "close": 2.13, "volume": 4368.0}, {"date": "2023-11-22", "close": 2.1, "volume": 36170.0}, {"date": "2023-11-24", "close": 2.03, "volume": 6016.0}, {"date": "2023-11-27", "close": 2.03, "volume": 10448.0}, {"date": "2023-11-28", "close": 2.06, "volume": 1722.0}, {"date": "2023-11-29", "close": 2.12, "volume": 17119.0}, {"date": "2023-11-30", "close": 2.19, "volume": 10688.0}, {"date": "2023-12-01", "close": 2.37, "volume": 11033.0}, {"date": "2023-12-04", "close": 2.72, "volume": 18594.0}, {"date": "2023-12-05", "close": 2.6, "volume": 14788.0}, {"date": "2023-12-06", "close": 2.5, "volume": 29156.0}, {"date": "2023-12-07", "close": 2.79, "volume": 10196.0}, {"date": "2023-12-08", "close": 2.7, "volume": 9351.0}, {"date": "2023-12-11", "close": 2.59, "volume": 3496.0}, {"date": "2023-12-12", "close": 2.71, "volume": 8635.0}, {"date": "2023-12-13", "close": 2.66, "volume": 4593.0}, {"date": "2023-12-14", "close": 2.72, "volume": 15452.0}, {"date": "2023-12-15", "close": 2.4, "volume": 16010.0}, {"date": "2023-12-18", "close": 2.31, "volume": 11789.0}, {"date": "2023-12-19", "close": 2.34, "volume": 5359.0}, {"date": "2023-12-20", "close": 2.44, "volume": 6783.0}, {"date": "2023-12-21", "close": 2.39, "volume": 3215.0}, {"date": "2023-12-22", "close": 2.31, "volume": 3166.0}, {"date": "2023-12-26", "close": 2.32, "volume": 22886.0}, {"date": "2023-12-27", "close": 2.4729, "volume": 19696.0}, {"date": "2023-12-28", "close": 3.2, "volume": 129750.0}, {"date": "2023-12-29", "close": 3.24, "volume": 86798.0}, {"date": "2024-01-02", "close": 3.1, "volume": 10309.0}, {"date": "2024-01-03", "close": 2.81, "volume": 19200.0}, {"date": "2024-01-04", "close": 3.2, "volume": 11229.0}, {"date": "2024-01-05", "close": 3.11, "volume": 44248.0}, {"date": "2024-01-08", "close": 3.1, "volume": 13651.0}, {"date": "2024-01-09", "close": 3.2, "volume": 8230.0}, {"date": "2024-01-10", "close": 3.74, "volume": 102938.0}, {"date": "2024-01-11", "close": 3.64, "volume": 21594.0}, {"date": "2024-01-12", "close": 3.73, "volume": 18016.0}, {"date": "2024-01-16", "close": 3.74, "volume": 42326.0}, {"date": "2024-01-17", "close": 3.6, "volume": 4881.0}, {"date": "2024-01-18", "close": 3.85, "volume": 10748.0}, {"date": "2024-01-19", "close": 3.9, "volume": 10966.0}, {"date": "2024-01-22", "close": 3.88, "volume": 32903.0}, {"date": "2024-01-23", "close": 3.9, "volume": 11782.0}, {"date": "2024-01-24", "close": 3.95, "volume": 6637.0}, {"date": "2024-01-25", "close": 3.9, "volume": 8767.0}, {"date": "2024-01-26", "close": 4.09, "volume": 13540.0}, {"date": "2024-01-29", "close": 4.1, "volume": 9544.0}, {"date": "2024-01-30", "close": 4.04, "volume": 7519.0}, {"date": "2024-01-31", "close": 3.79, "volume": 22819.0}, {"date": "2024-02-01", "close": 3.87, "volume": 6706.0}, {"date": "2024-02-02", "close": 3.93, "volume": 8723.0}, {"date": "2024-02-05", "close": 3.94, "volume": 6992.0}, {"date": "2024-02-06", "close": 4.02, "volume": 7157.0}, {"date": "2024-02-07", "close": 3.78, "volume": 17864.0}, {"date": "2024-02-08", "close": 3.96, "volume": 29762.0}, {"date": "2024-02-09", "close": 3.83, "volume": 10187.0}, {"date": "2024-02-12", "close": 3.53, "volume": 14059.0}, {"date": "2024-02-13", "close": 3.48, "volume": 3586.0}, {"date": "2024-02-14", "close": 3.33, "volume": 19747.0}, {"date": "2024-02-15", "close": 3.22, "volume": 10999.0}, {"date": "2024-02-16", "close": 2.94, "volume": 40161.0}, {"date": "2024-02-20", "close": 2.84, "volume": 9479.0}, {"date": "2024-02-21", "close": 2.92, "volume": 6429.0}, {"date": "2024-02-22", "close": 2.9, "volume": 4843.0}, {"date": "2024-02-23", "close": 3.0, "volume": 9008.0}, {"date": "2024-02-26", "close": 2.99, "volume": 9141.0}, {"date": "2024-02-27", "close": 3.53, "volume": 45613.0}, {"date": "2024-02-28", "close": 3.88, "volume": 43031.0}, {"date": "2024-02-29", "close": 3.94, "volume": 35662.0}, {"date": "2024-03-01", "close": 4.07, "volume": 13095.0}, {"date": "2024-03-04", "close": 4.12, "volume": 36555.0}, {"date": "2024-03-05", "close": 3.77, "volume": 17542.0}, {"date": "2024-03-06", "close": 3.71, "volume": 3854.0}, {"date": "2024-03-07", "close": 3.55, "volume": 6672.0}, {"date": "2024-03-08", "close": 3.55, "volume": 7902.0}, {"date": "2024-03-11", "close": 3.38, "volume": 5902.0}, {"date": "2024-03-12", "close": 3.65, "volume": 27941.0}, {"date": "2024-03-13", "close": 3.45, "volume": 7918.0}, {"date": "2024-03-14", "close": 3.38, "volume": 6715.0}, {"date": "2024-03-15", "close": 3.6, "volume": 8162.0}, {"date": "2024-03-18", "close": 3.44, "volume": 16512.0}, {"date": "2024-03-19", "close": 3.78, "volume": 23168.0}, {"date": "2024-03-20", "close": 3.54, "volume": 22013.0}, {"date": "2024-03-21", "close": 3.69, "volume": 13042.0}, {"date": "2024-03-22", "close": 3.74, "volume": 6274.0}, {"date": "2024-03-25", "close": 3.91, "volume": 57335.0}, {"date": "2024-03-26", "close": 4.04, "volume": 14039.0}, {"date": "2024-03-27", "close": 4.1, "volume": 15749.0}, {"date": "2024-03-28", "close": 4.18, "volume": 35816.0}, {"date": "2024-04-01", "close": 3.9, "volume": 52415.0}, {"date": "2024-04-02", "close": 3.66, "volume": 25758.0}, {"date": "2024-04-03", "close": 3.65, "volume": 11991.0}, {"date": "2024-04-04", "close": 3.72, "volume": 7575.0}, {"date": "2024-04-05", "close": 3.78, "volume": 4469.0}, {"date": "2024-04-08", "close": 3.61, "volume": 4720.0}, {"date": "2024-04-09", "close": 3.61, "volume": 3215.0}, {"date": "2024-04-10", "close": 3.4, "volume": 12692.0}, {"date": "2024-04-11", "close": 3.31, "volume": 6525.0}, {"date": "2024-04-12", "close": 3.25, "volume": 4424.0}, {"date": "2024-04-15", "close": 3.23, "volume": 10265.0}, {"date": "2024-04-16", "close": 3.2, "volume": 1695.0}, {"date": "2024-04-17", "close": 2.5, "volume": 34486.0}, {"date": "2024-04-18", "close": 2.55, "volume": 31040.0}, {"date": "2024-04-19", "close": 2.665, "volume": 9559.0}, {"date": "2024-04-22", "close": 2.51, "volume": 5098.0}, {"date": "2024-04-23", "close": 2.53, "volume": 16769.0}, {"date": "2024-04-24", "close": 2.5, "volume": 4871.0}, {"date": "2024-04-25", "close": 2.5308, "volume": 4683.0}, {"date": "2024-04-26", "close": 2.76, "volume": 9511.0}, {"date": "2024-04-29", "close": 2.6, "volume": 8949.0}, {"date": "2024-04-30", "close": 2.55, "volume": 31814.0}, {"date": "2024-05-01", "close": 2.4, "volume": 9028.0}, {"date": "2024-05-02", "close": 2.49, "volume": 6863.0}, {"date": "2024-05-03", "close": 2.49, "volume": 6133.0}, {"date": "2024-05-06", "close": 2.51, "volume": 6925.0}, {"date": "2024-05-07", "close": 2.86, "volume": 45482.0}, {"date": "2024-05-08", "close": 2.76, "volume": 6076.0}, {"date": "2024-05-09", "close": 3.26, "volume": 23703.0}, {"date": "2024-05-10", "close": 3.0912, "volume": 9786.0}, {"date": "2024-05-13", "close": 3.21, "volume": 8821.0}, {"date": "2024-05-14", "close": 2.92, "volume": 17232.0}, {"date": "2024-05-15", "close": 2.65, "volume": 25369.0}, {"date": "2024-05-16", "close": 2.65, "volume": 23463.0}, {"date": "2024-05-17", "close": 2.59, "volume": 23131.0}, {"date": "2024-05-20", "close": 2.48, "volume": 27471.0}, {"date": "2024-05-21", "close": 2.57, "volume": 18328.0}, {"date": "2024-05-22", "close": 2.58, "volume": 17312.0}, {"date": "2024-05-23", "close": 2.6, "volume": 5702.0}, {"date": "2024-05-24", "close": 2.62, "volume": 5309.0}, {"date": "2024-05-28", "close": 2.63, "volume": 11344.0}, {"date": "2024-05-29", "close": 2.6, "volume": 4410.0}, {"date": "2024-05-30", "close": 2.7, "volume": 17379.0}, {"date": "2024-05-31", "close": 2.72, "volume": 5549.0}, {"date": "2024-06-03", "close": 2.75, "volume": 5795.0}, {"date": "2024-06-04", "close": 2.7, "volume": 32261.0}, {"date": "2024-06-05", "close": 2.625, "volume": 7148.0}, {"date": "2024-06-06", "close": 2.57, "volume": 4628.0}, {"date": "2024-06-07", "close": 2.72, "volume": 6261.0}, {"date": "2024-06-10", "close": 2.65, "volume": 22856.0}, {"date": "2024-06-11", "close": 2.74, "volume": 4380.0}, {"date": "2024-06-12", "close": 2.86, "volume": 29043.0}, {"date": "2024-06-13", "close": 2.87, "volume": 4004.0}, {"date": "2024-06-14", "close": 2.7, "volume": 10249.0}, {"date": "2024-06-17", "close": 2.85, "volume": 4073.0}, {"date": "2024-06-18", "close": 2.77, "volume": 4372.0}, {"date": "2024-06-20", "close": 2.8272, "volume": 5517.0}, {"date": "2024-06-21", "close": 2.94, "volume": 31723.0}, {"date": "2024-06-24", "close": 2.94, "volume": 11177.0}, {"date": "2024-06-25", "close": 2.78, "volume": 14099.0}, {"date": "2024-06-26", "close": 2.62, "volume": 11628.0}, {"date": "2024-06-27", "close": 2.77, "volume": 5151.0}, {"date": "2024-06-28", "close": 2.75, "volume": 4615.0}, {"date": "2024-07-01", "close": 2.75, "volume": 2805.0}, {"date": "2024-07-02", "close": 2.56, "volume": 1956.0}, {"date": "2024-07-03", "close": 2.53, "volume": 769.0}, {"date": "2024-07-05", "close": 2.67, "volume": 5789.0}, {"date": "2024-07-08", "close": 2.85, "volume": 7755.0}, {"date": "2024-07-09", "close": 2.55, "volume": 10992.0}, {"date": "2024-07-10", "close": 2.68, "volume": 13640.0}, {"date": "2024-07-11", "close": 3.0, "volume": 23588.0}, {"date": "2024-07-12", "close": 3.15, "volume": 5398.0}, {"date": "2024-07-15", "close": 2.9, "volume": 5870.0}, {"date": "2024-07-16", "close": 2.98, "volume": 18092.0}, {"date": "2024-07-17", "close": 3.3, "volume": 15957.0}, {"date": "2024-07-18", "close": 3.02, "volume": 4894.0}, {"date": "2024-07-19", "close": 3.0, "volume": 6839.0}, {"date": "2024-07-22", "close": 2.97, "volume": 9874.0}, {"date": "2024-07-23", "close": 3.0, "volume": 22902.0}, {"date": "2024-07-24", "close": 2.93, "volume": 3319.0}, {"date": "2024-07-25", "close": 2.9999, "volume": 6829.0}, {"date": "2024-07-26", "close": 2.91, "volume": 7003.0}, {"date": "2024-07-29", "close": 2.9132, "volume": 8328.0}, {"date": "2024-07-30", "close": 2.9499, "volume": 5344.0}, {"date": "2024-07-31", "close": 2.81, "volume": 3943.0}, {"date": "2024-08-01", "close": 2.73, "volume": 1602.0}, {"date": "2024-08-02", "close": 2.61, "volume": 4644.0}, {"date": "2024-08-05", "close": 2.31, "volume": 19345.0}, {"date": "2024-08-06", "close": 2.44, "volume": 11418.0}, {"date": "2024-08-07", "close": 2.545, "volume": 10108.0}, {"date": "2024-08-08", "close": 2.56, "volume": 2066.0}, {"date": "2024-08-09", "close": 2.63, "volume": 191.0}, {"date": "2024-08-12", "close": 2.55, "volume": 2792.0}, {"date": "2024-08-13", "close": 2.71, "volume": 9768.0}, {"date": "2024-08-14", "close": 2.42, "volume": 15953.0}, {"date": "2024-08-15", "close": 2.44, "volume": 2507.0}, {"date": "2024-08-16", "close": 2.27, "volume": 55236.0}, {"date": "2024-08-19", "close": 2.34, "volume": 23925.0}, {"date": "2024-08-20", "close": 2.37, "volume": 7695.0}, {"date": "2024-08-21", "close": 2.285, "volume": 9619.0}, {"date": "2024-08-22", "close": 2.21, "volume": 12336.0}, {"date": "2024-08-23", "close": 2.52, "volume": 9638.0}, {"date": "2024-08-26", "close": 2.4701, "volume": 10525.0}, {"date": "2024-08-27", "close": 2.405, "volume": 9774.0}, {"date": "2024-08-28", "close": 2.4, "volume": 1947.0}, {"date": "2024-08-29", "close": 2.47, "volume": 533.0}, {"date": "2024-08-30", "close": 2.45, "volume": 2852.0}, {"date": "2024-09-03", "close": 2.4, "volume": 4042.0}, {"date": "2024-09-04", "close": 2.475, "volume": 1400.0}, {"date": "2024-09-05", "close": 2.4, "volume": 5223.0}, {"date": "2024-09-06", "close": 2.33, "volume": 2467.0}, {"date": "2024-09-09", "close": 2.3, "volume": 8402.0}, {"date": "2024-09-10", "close": 2.4, "volume": 1636.0}, {"date": "2024-09-11", "close": 2.28, "volume": 3108.0}, {"date": "2024-09-12", "close": 2.2, "volume": 15607.0}, {"date": "2024-09-13", "close": 2.275, "volume": 3625.0}, {"date": "2024-09-16", "close": 2.18, "volume": 11128.0}, {"date": "2024-09-17", "close": 2.26, "volume": 15428.0}, {"date": "2024-09-18", "close": 2.1, "volume": 5822.0}, {"date": "2024-09-19", "close": 2.23, "volume": 2588.0}, {"date": "2024-09-20", "close": 2.4, "volume": 10686.0}, {"date": "2024-09-23", "close": 2.36, "volume": 3146.0}, {"date": "2024-09-24", "close": 2.21, "volume": 2970.0}, {"date": "2024-09-25", "close": 2.21, "volume": 3996.0}, {"date": "2024-09-26", "close": 2.29, "volume": 1092.0}, {"date": "2024-09-27", "close": 2.36, "volume": 4020.0}, {"date": "2024-09-30", "close": 2.37, "volume": 12056.0}, {"date": "2024-10-01", "close": 2.35, "volume": 1846.0}, {"date": "2024-10-02", "close": 2.32, "volume": 2110.0}, {"date": "2024-10-03", "close": 2.3, "volume": 1163.0}, {"date": "2024-10-04", "close": 2.3999, "volume": 8430.0}, {"date": "2024-10-07", "close": 2.4, "volume": 884.0}, {"date": "2024-10-08", "close": 2.31, "volume": 1827.0}, {"date": "2024-10-09", "close": 2.26, "volume": 8111.0}, {"date": "2024-10-10", "close": 2.35, "volume": 9911.0}, {"date": "2024-10-11", "close": 2.37, "volume": 9814.0}, {"date": "2024-10-14", "close": 2.36, "volume": 3692.0}, {"date": "2024-10-15", "close": 2.36, "volume": null}, {"date": "2024-10-16", "close": 2.4, "volume": 2584.0}, {"date": "2024-10-17", "close": 2.3605, "volume": 4668.0}, {"date": "2024-10-18", "close": 2.3649, "volume": 2742.0}, {"date": "2024-10-21", "close": 2.3592, "volume": 2063.0}, {"date": "2024-10-22", "close": 2.4, "volume": 8805.0}, {"date": "2024-10-23", "close": 2.3001, "volume": 6509.0}, {"date": "2024-10-24", "close": 2.3899, "volume": 4000.0}, {"date": "2024-10-25", "close": 2.39, "volume": 2027.0}, {"date": "2024-10-28", "close": 2.3225, "volume": 7100.0}, {"date": "2024-10-29", "close": 2.3062, "volume": 4671.0}, {"date": "2024-10-30", "close": 2.3, "volume": 10811.0}, {"date": "2024-10-31", "close": 2.31, "volume": 11019.0}, {"date": "2024-11-01", "close": 2.36, "volume": 2895.0}, {"date": "2024-11-04", "close": 2.35, "volume": 8951.0}, {"date": "2024-11-05", "close": 2.28, "volume": 11568.0}, {"date": "2024-11-06", "close": 2.22, "volume": 7828.0}, {"date": "2024-11-07", "close": 2.24, "volume": 4267.0}, {"date": "2024-11-08", "close": 2.325, "volume": 8493.0}, {"date": "2024-11-11", "close": 2.25, "volume": 2152.0}, {"date": "2024-11-12", "close": 2.75, "volume": 34301.0}, {"date": "2024-11-13", "close": 2.72, "volume": 25870.0}, {"date": "2024-11-14", "close": 2.68, "volume": 1753.0}, {"date": "2024-11-15", "close": 2.41, "volume": 15345.0}, {"date": "2024-11-18", "close": 2.24, "volume": 15549.0}, {"date": "2024-11-19", "close": 1.98, "volume": 34601.0}, {"date": "2024-11-20", "close": 2.09, "volume": 18394.0}, {"date": "2024-11-21", "close": 2.1, "volume": 8544.0}, {"date": "2024-11-22", "close": 2.25, "volume": 5165.0}, {"date": "2024-11-25", "close": 2.29, "volume": 11396.0}, {"date": "2024-11-26", "close": 2.35, "volume": 2467.0}, {"date": "2024-11-27", "close": 2.3, "volume": 6398.0}, {"date": "2024-11-29", "close": 2.3, "volume": 1713.0}, {"date": "2024-12-02", "close": 2.2, "volume": 4998.0}, {"date": "2024-12-03", "close": 2.14, "volume": 3930.0}, {"date": "2024-12-04", "close": 2.15, "volume": 8239.0}, {"date": "2024-12-05", "close": 2.17, "volume": 3904.0}, {"date": "2024-12-06", "close": 2.19, "volume": 1875.0}, {"date": "2024-12-09", "close": 2.22, "volume": 24716.0}, {"date": "2024-12-10", "close": 2.21, "volume": 4287.0}, {"date": "2024-12-11", "close": 2.2, "volume": 8366.0}, {"date": "2024-12-12", "close": 2.1, "volume": 3176.0}, {"date": "2024-12-13", "close": 2.1918, "volume": 2459.0}, {"date": "2024-12-16", "close": 2.01, "volume": 18390.0}, {"date": "2024-12-17", "close": 2.0, "volume": 32317.0}, {"date": "2024-12-18", "close": 1.95, "volume": 18667.0}, {"date": "2024-12-19", "close": 1.98, "volume": 20460.0}, {"date": "2024-12-20", "close": 1.95, "volume": 12087.0}, {"date": "2024-12-23", "close": 1.94, "volume": 42738.0}, {"date": "2024-12-24", "close": 2.0401, "volume": 4778.0}, {"date": "2024-12-26", "close": 2.02, "volume": 6840.0}, {"date": "2024-12-27", "close": 2.11, "volume": 6030.0}, {"date": "2024-12-30", "close": 1.9, "volume": 31083.0}, {"date": "2024-12-31", "close": 1.85, "volume": 9597.0}, {"date": "2025-01-02", "close": 1.949, "volume": 6355.0}, {"date": "2025-01-03", "close": 1.97, "volume": 5721.0}, {"date": "2025-01-06", "close": 2.0889, "volume": 5833.0}, {"date": "2025-01-07", "close": 2.07, "volume": 3383.0}, {"date": "2025-01-08", "close": 2.07, "volume": 71852.0}, {"date": "2025-01-10", "close": 2.0894, "volume": 7801.0}, {"date": "2025-01-13", "close": 2.02, "volume": 8157.0}, {"date": "2025-01-14", "close": 2.015, "volume": 2910.0}, {"date": "2025-01-15", "close": 2.0033, "volume": 3833.0}, {"date": "2025-01-16", "close": 2.04, "volume": 4407.0}, {"date": "2025-01-17", "close": 2.06, "volume": 3744.0}, {"date": "2025-01-21", "close": 2.24, "volume": 24260.0}, {"date": "2025-01-22", "close": 2.19, "volume": 11116.0}, {"date": "2025-01-23", "close": 2.18, "volume": 18909.0}, {"date": "2025-01-24", "close": 2.15, "volume": 4906.0}, {"date": "2025-01-27", "close": 2.02, "volume": 8525.0}, {"date": "2025-01-28", "close": 2.0835, "volume": 1114.0}, {"date": "2025-01-29", "close": 2.04, "volume": 2960.0}, {"date": "2025-01-30", "close": 2.05, "volume": 3615.0}, {"date": "2025-01-31", "close": 2.0, "volume": 8243.0}, {"date": "2025-02-03", "close": 2.03, "volume": 8428.0}, {"date": "2025-02-04", "close": 2.02, "volume": 2852.0}, {"date": "2025-02-05", "close": 2.04, "volume": 4382.0}, {"date": "2025-02-06", "close": 2.04, "volume": 5875.0}, {"date": "2025-02-07", "close": 2.08, "volume": 5987.0}, {"date": "2025-02-10", "close": 2.02, "volume": 4263.0}, {"date": "2025-02-11", "close": 1.99, "volume": 15315.0}, {"date": "2025-02-12", "close": 1.95, "volume": 3808.0}, {"date": "2025-02-13", "close": 1.99, "volume": 13540.0}, {"date": "2025-02-14", "close": 1.95, "volume": 7429.0}, {"date": "2025-02-18", "close": 1.93, "volume": 27829.0}, {"date": "2025-02-19", "close": 1.94, "volume": 7032.0}, {"date": "2025-02-20", "close": 2.01, "volume": 6579.0}, {"date": "2025-02-21", "close": 2.105, "volume": 21418.0}, {"date": "2025-02-24", "close": 2.08, "volume": 12714.0}, {"date": "2025-02-25", "close": 2.17, "volume": 30103.0}, {"date": "2025-02-26", "close": 2.14, "volume": 3309.0}, {"date": "2025-02-27", "close": 2.08, "volume": 7546.0}, {"date": "2025-02-28", "close": 1.9853, "volume": 4756.0}, {"date": "2025-03-03", "close": 1.99, "volume": 7040.0}, {"date": "2025-03-04", "close": 2.06, "volume": 12659.0}, {"date": "2025-03-05", "close": 2.02, "volume": 8286.0}, {"date": "2025-03-06", "close": 2.1, "volume": 4718.0}, {"date": "2025-03-07", "close": 2.023, "volume": 10340.0}, {"date": "2025-03-10", "close": 2.0, "volume": 8920.0}, {"date": "2025-03-11", "close": 1.87, "volume": 16738.0}, {"date": "2025-03-12", "close": 1.89, "volume": 18910.0}, {"date": "2025-03-13", "close": 1.97, "volume": 5002.0}, {"date": "2025-03-14", "close": 1.95, "volume": 1698.0}, {"date": "2025-03-17", "close": 2.04, "volume": 8996.0}, {"date": "2025-03-18", "close": 2.05, "volume": 4411.0}, {"date": "2025-03-19", "close": 1.99, "volume": 8496.0}, {"date": "2025-03-20", "close": 2.01, "volume": 7788.0}, {"date": "2025-03-21", "close": 1.79, "volume": 86622.0}, {"date": "2025-03-24", "close": 1.84, "volume": 6718.0}, {"date": "2025-03-25", "close": 1.68, "volume": 50660.0}, {"date": "2025-03-26", "close": 1.6509, "volume": 9686.0}, {"date": "2025-03-27", "close": 1.6501, "volume": 6450.0}, {"date": "2025-03-28", "close": 1.58, "volume": 20155.0}, {"date": "2025-03-31", "close": 1.46, "volume": 47296.0}, {"date": "2025-04-01", "close": 1.44, "volume": 4533.0}, {"date": "2025-04-02", "close": 1.3, "volume": 16976.0}, {"date": "2025-04-03", "close": 1.32, "volume": 73974.0}, {"date": "2025-04-04", "close": 1.28, "volume": 9618.0}, {"date": "2025-04-07", "close": 1.25, "volume": 18553.0}, {"date": "2025-04-08", "close": 1.115, "volume": 26417.0}, {"date": "2025-04-09", "close": 0.95, "volume": 105202.0}, {"date": "2025-04-10", "close": 0.904, "volume": 37151.0}, {"date": "2025-04-11", "close": 0.96, "volume": 31389.0}, {"date": "2025-04-14", "close": 1.16, "volume": 20444.0}, {"date": "2025-04-15", "close": 1.15, "volume": 24024.0}, {"date": "2025-04-16", "close": 1.18, "volume": 3311.0}, {"date": "2025-04-17", "close": 1.23, "volume": 7030.0}, {"date": "2025-04-21", "close": 1.24, "volume": 9075.0}, {"date": "2025-04-22", "close": 1.3059, "volume": 5496.0}, {"date": "2025-04-23", "close": 1.32, "volume": 9542.0}, {"date": "2025-04-24", "close": 1.3519, "volume": 6556.0}, {"date": "2025-04-25", "close": 1.42, "volume": 4666.0}, {"date": "2025-04-28", "close": 1.4099, "volume": 4005.0}, {"date": "2025-04-29", "close": 1.5301, "volume": 9166.0}, {"date": "2025-04-30", "close": 1.59, "volume": 32874.0}, {"date": "2025-05-01", "close": 1.345, "volume": 13345.0}, {"date": "2025-05-02", "close": 1.4371, "volume": 15068.0}, {"date": "2025-05-05", "close": 1.53, "volume": 49473.0}, {"date": "2025-05-06", "close": 1.38, "volume": 5680.0}, {"date": "2025-05-07", "close": 1.37, "volume": 10447.0}, {"date": "2025-05-08", "close": 1.36, "volume": 9461.0}, {"date": "2025-05-09", "close": 1.29, "volume": 15202.0}, {"date": "2025-05-12", "close": 1.3, "volume": 6279.0}, {"date": "2025-05-13", "close": 1.42, "volume": 3598.0}, {"date": "2025-05-14", "close": 1.38, "volume": 1748.0}, {"date": "2025-05-15", "close": 1.4, "volume": 3103.0}, {"date": "2025-05-16", "close": 1.35, "volume": 4814.0}, {"date": "2025-05-19", "close": 2.37, "volume": 13182930.0}, {"date": "2025-05-20", "close": 2.25, "volume": 745756.0}, {"date": "2025-05-21", "close": 2.1, "volume": 160364.0}, {"date": "2025-05-22", "close": 1.87, "volume": 148982.0}, {"date": "2025-05-23", "close": 1.89, "volume": 84416.0}, {"date": "2025-05-27", "close": 2.0, "volume": 63197.0}, {"date": "2025-05-28", "close": 2.08, "volume": 42053.0}, {"date": "2025-05-29", "close": 2.17, "volume": 39831.0}, {"date": "2025-05-30", "close": 1.95, "volume": 45943.0}, {"date": "2025-06-02", "close": 1.94, "volume": 15747.0}, {"date": "2025-06-03", "close": 1.93, "volume": 17001.0}, {"date": "2025-06-04", "close": 1.975, "volume": 15086.0}, {"date": "2025-06-05", "close": 1.96, "volume": 26313.0}, {"date": "2025-06-06", "close": 1.98, "volume": 7298.0}, {"date": "2025-06-09", "close": 1.96, "volume": 49696.0}, {"date": "2025-06-10", "close": 2.04, "volume": 16851.0}, {"date": "2025-06-11", "close": 2.03, "volume": 30566.0}, {"date": "2025-06-12", "close": 2.01, "volume": 14989.0}, {"date": "2025-06-13", "close": 1.87, "volume": 17451.0}, {"date": "2025-06-16", "close": 1.84, "volume": 42619.0}, {"date": "2025-06-17", "close": 1.86, "volume": 18010.0}, {"date": "2025-06-18", "close": 1.91, "volume": 7327.0}, {"date": "2025-06-20", "close": 1.93, "volume": 23983.0}, {"date": "2025-06-23", "close": 1.84, "volume": 20720.0}, {"date": "2025-06-24", "close": 1.88, "volume": 26371.0}, {"date": "2025-06-25", "close": 1.99, "volume": 31794.0}, {"date": "2025-06-26", "close": 1.91, "volume": 15528.0}, {"date": "2025-06-27", "close": 2.0, "volume": 18785.0}, {"date": "2025-06-30", "close": 1.9, "volume": 14995.0}, {"date": "2025-07-01", "close": 1.89, "volume": 9774.0}, {"date": "2025-07-02", "close": 1.94, "volume": 2881.0}, {"date": "2025-07-03", "close": 2.17, "volume": 43768.0}, {"date": "2025-07-07", "close": 2.04, "volume": 19702.0}, {"date": "2025-07-08", "close": 2.17, "volume": 17529.0}, {"date": "2025-07-09", "close": 2.22, "volume": 9413.0}, {"date": "2025-07-10", "close": 2.27, "volume": 9670.0}, {"date": "2025-07-11", "close": 2.22, "volume": 3697.0}, {"date": "2025-07-14", "close": 2.29, "volume": 12087.0}, {"date": "2025-07-15", "close": 2.46, "volume": 41396.0}, {"date": "2025-07-16", "close": 2.36, "volume": 18050.0}, {"date": "2025-07-17", "close": 2.42, "volume": 31040.0}, {"date": "2025-07-18", "close": 2.4, "volume": 6844.0}, {"date": "2025-07-21", "close": 2.38, "volume": 10648.0}, {"date": "2025-07-22", "close": 2.35, "volume": 18113.0}, {"date": "2025-07-23", "close": 2.4, "volume": 4468.0}, {"date": "2025-07-24", "close": 2.485, "volume": 8944.0}, {"date": "2025-07-25", "close": 2.39, "volume": 5235.0}, {"date": "2025-07-28", "close": 2.38, "volume": 4715.0}, {"date": "2025-07-29", "close": 2.43, "volume": 4052.0}, {"date": "2025-07-30", "close": 2.3999, "volume": 5231.0}, {"date": "2025-07-31", "close": 2.45, "volume": 31668.0}, {"date": "2025-08-01", "close": 2.54, "volume": 2245.0}, {"date": "2025-08-04", "close": 2.71, "volume": 6857.0}, {"date": "2025-08-05", "close": 2.57, "volume": 6121.0}, {"date": "2025-08-06", "close": 2.585, "volume": 14219.0}, {"date": "2025-08-07", "close": 2.36, "volume": 7016.0}, {"date": "2025-08-08", "close": 2.4097, "volume": 4667.0}, {"date": "2025-08-11", "close": 2.3601, "volume": 6110.0}, {"date": "2025-08-12", "close": 2.46, "volume": 10218.0}, {"date": "2025-08-13", "close": 2.5, "volume": 19397.0}, {"date": "2025-08-14", "close": 2.53, "volume": 3877.0}, {"date": "2025-08-15", "close": 2.55, "volume": 11410.0}, {"date": "2025-08-18", "close": 2.61, "volume": 9202.0}, {"date": "2025-08-19", "close": 2.54, "volume": 10490.0}, {"date": "2025-08-20", "close": 2.51, "volume": 11761.0}, {"date": "2025-08-21", "close": 2.43, "volume": 11430.0}, {"date": "2025-08-22", "close": 2.68, "volume": 14985.0}, {"date": "2025-08-25", "close": 2.5988, "volume": 6536.0}, {"date": "2025-08-26", "close": 2.595, "volume": 7073.0}, {"date": "2025-08-27", "close": 2.44, "volume": 13362.0}, {"date": "2025-08-28", "close": 2.56, "volume": 4979.0}, {"date": "2025-08-29", "close": 2.5, "volume": 7226.0}, {"date": "2025-09-02", "close": 2.55, "volume": 6981.0}, {"date": "2025-09-03", "close": 3.0, "volume": 64206.0}, {"date": "2025-09-04", "close": 2.97, "volume": 29098.0}, {"date": "2025-09-05", "close": 2.85, "volume": 8738.0}, {"date": "2025-09-08", "close": 2.82, "volume": 10950.0}, {"date": "2025-09-09", "close": 2.9487, "volume": 4725.0}, {"date": "2025-09-10", "close": 2.98, "volume": 5328.0}, {"date": "2025-09-11", "close": 2.96, "volume": 10258.0}, {"date": "2025-09-12", "close": 2.94, "volume": 6009.0}, {"date": "2025-09-15", "close": 2.99, "volume": 2293.0}, {"date": "2025-09-16", "close": 2.8801, "volume": 3582.0}, {"date": "2025-09-17", "close": 2.96, "volume": 13796.0}, {"date": "2025-09-18", "close": 2.98, "volume": 4976.0}, {"date": "2025-09-19", "close": 3.07, "volume": 12650.0}, {"date": "2025-09-22", "close": 3.02, "volume": 6724.0}, {"date": "2025-09-23", "close": 3.05, "volume": 8312.0}, {"date": "2025-09-24", "close": 3.0678, "volume": 5189.0}, {"date": "2025-09-25", "close": 2.98, "volume": 10493.0}, {"date": "2025-09-26", "close": 3.01, "volume": 6843.0}, {"date": "2025-09-29", "close": 2.95, "volume": 7617.0}, {"date": "2025-09-30", "close": 2.98, "volume": 12583.0}, {"date": "2025-10-01", "close": 2.959, "volume": 3400.0}, {"date": "2025-10-02", "close": 3.0689, "volume": 14041.0}, {"date": "2025-10-03", "close": 3.12, "volume": 5666.0}, {"date": "2025-10-06", "close": 3.2, "volume": 13725.0}, {"date": "2025-10-07", "close": 3.14, "volume": 16965.0}, {"date": "2025-10-08", "close": 3.22, "volume": 4146.0}, {"date": "2025-10-09", "close": 3.21, "volume": 4163.0}, {"date": "2025-10-10", "close": 3.17, "volume": 11428.0}, {"date": "2025-10-13", "close": 3.3, "volume": 8746.0}, {"date": "2025-10-14", "close": 3.28, "volume": 8258.0}, {"date": "2025-10-15", "close": 3.41, "volume": 25372.0}, {"date": "2025-10-16", "close": 3.49, "volume": 8787.0}, {"date": "2025-10-17", "close": 3.4, "volume": 4908.0}, {"date": "2025-10-20", "close": 3.475, "volume": 8257.0}, {"date": "2025-10-21", "close": 3.47, "volume": 12014.0}, {"date": "2025-10-22", "close": 7.05, "volume": 13062670.0}, {"date": "2025-10-23", "close": 7.1, "volume": 998725.0}, {"date": "2025-10-24", "close": 6.06, "volume": 235694.0}, {"date": "2025-10-27", "close": 5.27, "volume": 236285.0}, {"date": "2025-10-28", "close": 4.99, "volume": 142389.0}, {"date": "2025-10-29", "close": 5.46, "volume": 77305.0}, {"date": "2025-10-30", "close": 4.96, "volume": 76585.0}, {"date": "2025-10-31", "close": 4.91, "volume": 52365.0}, {"date": "2025-11-03", "close": 4.83, "volume": 45399.0}, {"date": "2025-11-04", "close": 4.84, "volume": 65421.0}, {"date": "2025-11-05", "close": 5.66, "volume": 317863.0}, {"date": "2025-11-06", "close": 5.74, "volume": 89851.0}, {"date": "2025-11-07", "close": 5.78, "volume": 125771.0}, {"date": "2025-11-10", "close": 6.21, "volume": 226346.0}, {"date": "2025-11-11", "close": 6.75, "volume": 104069.0}, {"date": "2025-11-12", "close": 6.69, "volume": 107412.0}, {"date": "2025-11-13", "close": 6.38, "volume": 87863.0}, {"date": "2025-11-14", "close": 7.32, "volume": 149741.0}, {"date": "2025-11-17", "close": 6.71, "volume": 198948.0}, {"date": "2025-11-18", "close": 6.88, "volume": 97350.0}, {"date": "2025-11-19", "close": 7.3, "volume": 69449.0}, {"date": "2025-11-20", "close": 7.15, "volume": 48921.0}, {"date": "2025-11-21", "close": 7.03, "volume": 56420.0}, {"date": "2025-11-24", "close": 6.86, "volume": 49919.0}, {"date": "2025-11-25", "close": 7.1, "volume": 42894.0}, {"date": "2025-11-26", "close": 7.22, "volume": 40756.0}, {"date": "2025-11-28", "close": 7.33, "volume": 22739.0}, {"date": "2025-12-01", "close": 6.77, "volume": 60217.0}, {"date": "2025-12-02", "close": 5.31, "volume": 184817.0}, {"date": "2025-12-03", "close": 5.99, "volume": 75931.0}, {"date": "2025-12-04", "close": 5.94, "volume": 69749.0}, {"date": "2025-12-05", "close": 5.63, "volume": 32720.0}, {"date": "2025-12-08", "close": 5.5, "volume": 60137.0}, {"date": "2025-12-09", "close": 6.14, "volume": 47105.0}, {"date": "2025-12-10", "close": 5.67, "volume": 36131.0}, {"date": "2025-12-11", "close": 5.77, "volume": 18982.0}, {"date": "2025-12-12", "close": 5.9, "volume": 25993.0}, {"date": "2025-12-15", "close": 6.16, "volume": 33925.0}, {"date": "2025-12-16", "close": 5.72, "volume": 32947.0}, {"date": "2025-12-17", "close": 5.66, "volume": 16193.0}, {"date": "2025-12-18", "close": 5.4, "volume": 47494.0}, {"date": "2025-12-19", "close": 6.16, "volume": 107966.0}, {"date": "2025-12-22", "close": 6.37, "volume": 24039.0}, {"date": "2025-12-23", "close": 6.28, "volume": 7450.0}, {"date": "2025-12-24", "close": 6.41, "volume": 3409.0}, {"date": "2025-12-26", "close": 6.58, "volume": 3689.0}, {"date": "2025-12-29", "close": 6.36, "volume": 14735.0}, {"date": "2025-12-30", "close": 6.24, "volume": 34712.0}, {"date": "2025-12-31", "close": 6.28, "volume": 7525.0}, {"date": "2026-01-02", "close": 6.56, "volume": 25915.0}, {"date": "2026-01-05", "close": 6.35, "volume": 46882.0}, {"date": "2026-01-06", "close": 5.87, "volume": 21139.0}, {"date": "2026-01-07", "close": 6.68, "volume": 33421.0}, {"date": "2026-01-08", "close": 7.89, "volume": 111177.0}, {"date": "2026-01-09", "close": 7.05, "volume": 58490.0}, {"date": "2026-01-12", "close": 6.68, "volume": 78647.0}, {"date": "2026-01-13", "close": 6.35, "volume": 198992.0}, {"date": "2026-01-14", "close": 5.7, "volume": 69131.0}, {"date": "2026-01-15", "close": 6.38, "volume": 110281.0}, {"date": "2026-01-16", "close": 6.4, "volume": 55979.0}, {"date": "2026-01-20", "close": 5.91, "volume": 58625.0}, {"date": "2026-01-21", "close": 5.98, "volume": 30836.0}, {"date": "2026-01-22", "close": 6.19, "volume": 19308.0}, {"date": "2026-01-23", "close": 6.0, "volume": 28296.0}, {"date": "2026-01-26", "close": 6.12, "volume": 33256.0}, {"date": "2026-01-27", "close": 6.59, "volume": 51432.0}, {"date": "2026-01-28", "close": 6.46, "volume": 27322.0}, {"date": "2026-01-29", "close": 6.64, "volume": 49480.0}, {"date": "2026-01-30", "close": 6.7, "volume": 60004.0}, {"date": "2026-02-02", "close": 7.74, "volume": 45643.0}, {"date": "2026-02-03", "close": 7.75, "volume": 51034.0}, {"date": "2026-02-04", "close": 8.1, "volume": 88452.0}, {"date": "2026-02-05", "close": 8.08, "volume": 36023.0}, {"date": "2026-02-06", "close": 7.7, "volume": 36718.0}, {"date": "2026-02-09", "close": 7.82, "volume": 27370.0}, {"date": "2026-02-10", "close": 8.13, "volume": 79795.0}, {"date": "2026-02-11", "close": 8.0, "volume": 35634.0}, {"date": "2026-02-12", "close": 8.24, "volume": 22641.0}, {"date": "2026-02-13", "close": 8.15, "volume": 25319.0}, {"date": "2026-02-17", "close": 8.15, "volume": 15677.0}, {"date": "2026-02-18", "close": 8.09, "volume": 45324.0}, {"date": "2026-02-19", "close": 8.39, "volume": 42686.0}, {"date": "2026-02-20", "close": 8.73, "volume": 46207.0}, {"date": "2026-02-23", "close": 9.54, "volume": 133273.0}, {"date": "2026-02-24", "close": 11.86, "volume": 150915.0}, {"date": "2026-02-25", "close": 10.63, "volume": 100721.0}, {"date": "2026-02-26", "close": 10.83, "volume": 32793.0}, {"date": "2026-02-27", "close": 10.76, "volume": 33287.0}, {"date": "2026-03-02", "close": 11.42, "volume": 29731.0}, {"date": "2026-03-03", "close": 11.36, "volume": 41999.0}, {"date": "2026-03-04", "close": 11.61, "volume": 25586.0}, {"date": "2026-03-05", "close": 10.96, "volume": 64599.0}, {"date": "2026-03-06", "close": 10.6, "volume": 37153.0}, {"date": "2026-03-09", "close": 11.61, "volume": 24763.0}, {"date": "2026-03-10", "close": 11.96, "volume": 46032.0}, {"date": "2026-03-11", "close": 11.5, "volume": 27158.0}, {"date": "2026-03-12", "close": 10.63, "volume": 20971.0}, {"date": "2026-03-13", "close": 10.54, "volume": 13800.0}, {"date": "2026-03-16", "close": 9.69, "volume": 28388.0}, {"date": "2026-03-17", "close": 9.61, "volume": 13984.0}, {"date": "2026-03-18", "close": 8.54, "volume": 30279.0}, {"date": "2026-03-19", "close": 8.29, "volume": 28443.0}, {"date": "2026-03-20", "close": 8.39, "volume": 57404.0}, {"date": "2026-03-23", "close": 8.09, "volume": 30474.0}, {"date": "2026-03-24", "close": 8.21, "volume": 18975.0}, {"date": "2026-03-25", "close": 8.61, "volume": 35813.0}, {"date": "2026-03-26", "close": 9.35, "volume": 48833.0}, {"date": "2026-03-27", "close": 8.37, "volume": 27100.0}, {"date": "2026-03-30", "close": 8.59, "volume": 29197.0}, {"date": "2026-03-31", "close": 10.24, "volume": 21226.0}, {"date": "2026-04-01", "close": 10.56, "volume": 25916.0}, {"date": "2026-04-02", "close": 10.18, "volume": 22947.0}, {"date": "2026-04-06", "close": 10.55, "volume": 116671.0}, {"date": "2026-04-07", "close": 11.95, "volume": 121111.0}, {"date": "2026-04-08", "close": 12.12, "volume": 113425.0}, {"date": "2026-04-09", "close": 11.53, "volume": 35315.0}, {"date": "2026-04-10", "close": 11.12, "volume": 17787.0}, {"date": "2026-04-13", "close": 11.69, "volume": 27011.0}, {"date": "2026-04-14", "close": 12.88, "volume": 41733.0}, {"date": "2026-04-15", "close": 12.06, "volume": 28780.0}, {"date": "2026-04-16", "close": 11.38, "volume": 36204.0}, {"date": "2026-04-17", "close": 11.5, "volume": 35966.0}, {"date": "2026-04-20", "close": 12.5, "volume": 82495.0}, {"date": "2026-04-21", "close": 14.8, "volume": 141666.0}, {"date": "2026-04-22", "close": 13.91, "volume": 63425.0}, {"date": "2026-04-23", "close": 13.53, "volume": 29650.0}, {"date": "2026-04-24", "close": 12.92, "volume": 53365.0}, {"date": "2026-04-27", "close": 11.0, "volume": 192773.0}, {"date": "2026-04-28", "close": 9.76, "volume": 112598.0}, {"date": "2026-04-29", "close": 9.55, "volume": 70177.0}, {"date": "2026-04-30", "close": 9.98, "volume": 58164.0}, {"date": "2026-05-01", "close": 8.89, "volume": 56700.0}, {"date": "2026-05-04", "close": 9.85, "volume": 180322.0}, {"date": "2026-05-05", "close": 9.36, "volume": 87368.0}, {"date": "2026-05-06", "close": 9.06, "volume": 53479.0}, {"date": "2026-05-07", "close": 9.15, "volume": 110735.0}, {"date": "2026-05-08", "close": 8.3, "volume": 50803.0}, {"date": "2026-05-11", "close": 8.82, "volume": 59763.0}, {"date": "2026-05-12", "close": 9.0, "volume": 68660.0}, {"date": "2026-05-13", "close": 8.82, "volume": 27167.0}, {"date": "2026-05-14", "close": 8.2, "volume": 75725.0}, {"date": "2026-05-15", "close": 8.05, "volume": 78560.0}, {"date": "2026-05-18", "close": 7.6, "volume": 159139.0}, {"date": "2026-05-19", "close": 8.46, "volume": 92570.0}, {"date": "2026-05-20", "close": 8.12, "volume": 67390.0}, {"date": "2026-05-21", "close": 8.23, "volume": 45007.0}, {"date": "2026-05-22", "close": 8.36, "volume": 41798.0}, {"date": "2026-05-26", "close": 8.17, "volume": 55643.0}, {"date": "2026-05-27", "close": 7.97, "volume": 66783.0}, {"date": "2026-05-28", "close": 8.12, "volume": 135096.0}, {"date": "2026-05-29", "close": 8.17, "volume": 96355.0}, {"date": "2026-06-01", "close": 7.8, "volume": 87123.0}, {"date": "2026-06-02", "close": 7.92, "volume": 37397.0}, {"date": "2026-06-03", "close": 7.59, "volume": 31377.0}, {"date": "2026-06-04", "close": 7.69, "volume": 32472.0}, {"date": "2026-06-05", "close": 7.5, "volume": 36758.0}, {"date": "2026-06-08", "close": 7.57, "volume": 24638.0}, {"date": "2026-06-09", "close": 7.78, "volume": 123814.0}, {"date": "2026-06-10", "close": 7.56, "volume": 29568.0}, {"date": "2026-06-11", "close": 7.47, "volume": 66556.0}, {"date": "2026-06-12", "close": 7.58, "volume": 77945.0}, {"date": "2026-06-15", "close": 6.91, "volume": 41675.0}, {"date": "2026-06-16", "close": 6.79, "volume": 152439.0}, {"date": "2026-06-17", "close": 7.06, "volume": 33694.0}, {"date": "2026-06-18", "close": 7.08, "volume": 21260.0}, {"date": "2026-06-22", "close": 6.87, "volume": 34217.0}, {"date": "2026-06-23", "close": 7.01, "volume": 141263.0}, {"date": "2026-06-24", "close": 7.35, "volume": 356136.0}, {"date": "2026-06-25", "close": 6.5, "volume": 420148.0}, {"date": "2026-06-26", "close": 7.4, "volume": 1561283.0}, {"date": "2026-06-29", "close": 6.46, "volume": 234629.0}, {"date": "2026-06-30", "close": 6.48, "volume": 73657.0}, {"date": "2026-07-01", "close": 5.88, "volume": 62302.0}, {"date": "2026-07-02", "close": 5.89, "volume": 118396.0}, {"date": "2026-07-06", "close": 5.44, "volume": 149973.0}, {"date": "2026-07-07", "close": 5.31, "volume": 132802.0}, {"date": "2026-07-08", "close": 5.1, "volume": 139557.0}, {"date": "2026-07-09", "close": 4.83, "volume": 249717.0}, {"date": "2026-07-10", "close": 4.26, "volume": 244751.0}, {"date": "2026-07-13", "close": 3.97, "volume": 160811.0}, {"date": "2026-07-14", "close": 3.92, "volume": 149037.0}, {"date": "2026-07-15", "close": 3.99, "volume": 139871.0}, {"date": "2026-07-16", "close": 3.76, "volume": 342673.0}, {"date": "2026-07-17", "close": 4.51, "volume": 271343.0}, {"date": "2026-07-20", "close": 5.06, "volume": 538228.0}, {"date": "2026-07-21", "close": 5.16, "volume": 270136.0}, {"date": "2026-07-22", "close": 5.24, "volume": 127648.0}, {"date": "2026-07-23", "close": 5.22, "volume": 102209.0}, {"date": "2026-07-24", "close": 4.66, "volume": 63494.0}, {"date": "2026-07-27", "close": 5.15, "volume": 96036.0}, {"date": "2026-07-28", "close": 4.73, "volume": 59324.0}, {"date": "2026-07-29", "close": 4.57, "volume": 97502.0}, {"date": "2026-07-30", "close": 4.78, "volume": 64089.0}, {"date": "2026-07-31", "close": 4.54, "volume": 30752.0}, {"date": "2026-08-03", "close": 5.05, "volume": 60161.0}, {"date": "2026-08-04", "close": 4.68, "volume": 276234.0}, {"date": "2026-08-05", "close": 4.7, "volume": 103896.0}, {"date": "2026-08-06", "close": 4.7, "volume": 103857.0}, {"date": "2026-08-07", "close": 4.71, "volume": 37501.0}, {"date": "2026-08-10", "close": 4.6, "volume": 81560.0}, {"date": "2026-08-11", "close": 4.25, "volume": 231122.0}, {"date": "2026-08-12", "close": 4.31, "volume": 126489.0}, {"date": "2026-08-13", "close": 4.82, "volume": 169020.0}, {"date": "2026-08-14", "close": 4.56, "volume": 110611.0}, {"date": "2026-08-17", "close": 4.48, "volume": 51118.0}, {"date": "2026-08-18", "close": 4.56, "volume": 35952.0}, {"date": "2026-08-19", "close": 5.07, "volume": 104717.0}, {"date": "2026-08-20", "close": 4.42, "volume": 222158.0}, {"date": "2026-08-21", "close": 5.1, "volume": 111488.0}, {"date": "2026-08-24", "close": 5.17, "volume": 67744.0}, {"date": "2026-08-25", "close": 5.56, "volume": 94290.0}, {"date": "2026-08-26", "close": 5.45, "volume": 62214.0}, {"date": "2026-08-27", "close": 5.43, "volume": 270464.0}, {"date": "2026-08-28", "close": 5.37, "volume": 49709.0}, {"date": "2026-08-31", "close": 5.51, "volume": 51487.0}, {"date": "2026-09-01", "close": 5.28, "volume": 46464.0}, {"date": "2026-09-02", "close": 5.53, "volume": 70066.0}, {"date": "2026-09-03", "close": 5.52, "volume": 49496.0}, {"date": "2026-09-04", "close": 5.84, "volume": 48032.0}, {"date": "2026-09-08", "close": 5.82, "volume": 47376.0}, {"date": "2026-09-09", "close": 5.41, "volume": 17887.0}, {"date": "2026-09-10", "close": 5.23, "volume": 115382.0}, {"date": "2026-09-11", "close": 5.38, "volume": 43626.0}, {"date": "2026-09-14", "close": 5.55, "volume": 4743605.0}, {"date": "2026-09-15", "close": 4.4, "volume": 650233.0}, {"date": "2026-09-16", "close": 4.07, "volume": 307471.0}, {"date": "2026-09-17", "close": 4.1, "volume": 253540.0}, {"date": "2026-09-18", "close": 4.18, "volume": 160607.0}, {"date": "2026-09-21", "close": 4.26, "volume": 82899.0}, {"date": "2026-09-22", "close": 4.2, "volume": 128357.0}, {"date": "2026-09-23", "close": 3.64, "volume": 287063.0}, {"date": "2026-09-24", "close": 3.62, "volume": 144441.0}, {"date": "2026-09-25", "close": 3.74, "volume": 100793.0}, {"date": "2026-09-28", "close": 3.78, "volume": 85793.0}, {"date": "2026-09-29", "close": 3.59, "volume": 91785.0}, {"date": "2026-09-30", "close": 3.67, "volume": 127036.0}, {"date": "2026-10-01", "close": 3.31, "volume": 76458.0}, {"date": "2026-10-02", "close": 3.52, "volume": 124479.0}, {"date": "2026-10-05", "close": 3.66, "volume": 56678.0}, {"date": "2026-10-06", "close": 3.85, "volume": 114680.0}, {"date": "2026-10-07", "close": 3.81, "volume": 103679.0}, {"date": "2026-10-08", "close": 3.86, "volume": 70282.0}], "refreshing": true}