{"ticker": "ATYR", "overview": {"cik": "1339970", "ticker": "ATYR", "name": "aTYR PHARMA INC", "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "sic": "2836", "announcements": [{"form": "S-8", "date": "2026-08-07", "title": "Employee share plan", "accession": "0001339970-26-000055", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001339970-26-000053", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0001339970-26-000051", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001937", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0001339970-26-000042", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002254", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-08", "title": "Form SCHEDULE 13G/A", "accession": "0001623632-26-000980", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-08", "title": "Material event", "accession": "0001339970-26-000039", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-06-05", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001409", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0001339970-26-000036", "price_sensitive": true}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0001236447-26-000006", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-15", "title": "Quarterly report", "accession": "0001339970-26-000033", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-15", "title": "Material event", "accession": "0001339970-26-000030", "price_sensitive": true}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001376043-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001643653-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001684258-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001781292-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001602225-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001236447-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001339970-26-000027", "price_sensitive": true}, {"form": "ARS", "date": "2026-03-26", "title": "Form ARS", "accession": "0001339970-26-000023", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-03-26", "title": "Form DEFA14A", "accession": "0001339970-26-000022", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-000733", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-26", "title": "Proxy statement", "accession": "0001339970-26-000021", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-03-12", "title": "Form PRE 14A", "accession": "0001339970-26-000012", "price_sensitive": false}]}, "description": "aTYR PHARMA INC trades as ATYR on the NASDAQ and is registered in the United States, classified under Biological Products, (No Diagnostic Substances) (SIC 2836). Privy Trades holds 34 insider filings for the company, from June 2024 to May 2026. Across those, 5 insiders disclosed 5 open-market purchases totalling $1.17M against 5 sales totalling $14.41K. The most recent filing on record is dated 6 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 5, "buy_sum": 1170320.5574, "sell_n": 5, "sell_sum": 14405.3478, "net": 1155915.2096, "insiders": 5, "first_date": "2024-06-05", "last_date": "2026-05-27"}, "metrics": {"ticker": "ATYR", "has_prices": true, "as_of": "2026-09-18", "last": 0.363, "prev_close": 0.3765, "change": -0.013500000000000012, "change_pct": -0.035856573705179313, "session_volume": 1268548.0, "vwap_5": 0.3805774185359101, "vwap_20": 0.4491945653057742, "vwap_60": 0.520854373638503, "vwap_250": 0.7737303269430661, "high_52w": 1.05, "low_52w": 0.363, "avg_volume_20": 806151.15, "sessions": 400, "market_cap": {"value": 35592589.956, "shares": 98051212.0, "as_of": "2026-05-11", "form": "10-Q", "stale": false}}, "trades": [{"id": "13DG-0002012383-26-002254", "src": "13DG", "ticker": "ATYR", "cik": "1339970", "company": "aTYR PHARMA INC", "company_raw": "aTYR PHARMA INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "BlackRock, Inc. moves to a 1.8% passive stake in ATYR", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002254-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142003}, {"id": "13DG-0000315066-26-001937", "src": "13DG", "ticker": "ATYR", "cik": "1339970", "company": "aTYR PHARMA INC", "company_raw": "aTYR PHARMA INC", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "FMR LLC moves to a 2.5% passive stake in ATYR", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001937-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180883}, {"id": "13DG-0001623632-26-000980", "src": "13DG", "ticker": "ATYR", "cik": "1339970", "company": "aTYR PHARMA INC", "company_raw": "aTYR PHARMA INC", "who": "Federated Hermes, Inc.", "who_key": "FEDERATED HERMES, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "FEDERATED HERMES, INC. moves to a 8.68% passive stake in ATYR", "source_url": "https://www.sec.gov/Archives/edgar/data/1056288/0001623632-26-000980-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180883}, {"id": "13DG-0000315066-26-001409", "src": "13DG", "ticker": "ATYR", "cik": "1339970", "company": "aTYR PHARMA INC", "company_raw": "aTYR PHARMA INC", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "FMR LLC moves to a 6.1% passive stake in ATYR", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001409-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-05-29", "mins": 226963}, {"id": "0001236447-26-000006", "src": "INSIDERS", "ticker": "ATYR", "cik": "1339970", "company": "aTYR PHARMA INC", "company_raw": "aTYR PHARMA INC", "who": "Paul Schimmel", "who_key": "SCHIMMEL PAUL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 49630.0, "score": 37.7, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director buys $50K of ATYR", "source_url": "https://www.sec.gov/Archives/edgar/data/1339970/000123644726000006/0001236447-26-000006-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229843}, {"id": "0001236447-26-000003", "src": "INSIDERS", "ticker": "ATYR", "cik": "1339970", "company": "aTYR PHARMA INC", "company_raw": "aTYR PHARMA INC", "who": "Paul Schimmel", "who_key": "SCHIMMEL PAUL", "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 ATYR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1339970/000123644726000003/0001236447-26-000003-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252883}, {"id": "0001602225-26-000003", "src": "INSIDERS", "ticker": "ATYR", "cik": "1339970", "company": "aTYR PHARMA INC", "company_raw": "aTYR PHARMA INC", "who": "Sara Zaknoen", "who_key": "Zaknoen Sara", "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 ATYR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1339970/000160222526000003/0001602225-26-000003-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252883}, {"id": "0001781292-26-000003", "src": "INSIDERS", "ticker": "ATYR", "cik": "1339970", "company": "aTYR PHARMA INC", "company_raw": "aTYR PHARMA INC", "who": "Svetlana Lucas", "who_key": "Lucas Svetlana", "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 ATYR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1339970/000178129226000003/0001781292-26-000003-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252883}, {"id": "0001684258-26-000003", "src": "INSIDERS", "ticker": "ATYR", "cik": "1339970", "company": "aTYR PHARMA INC", "company_raw": "aTYR PHARMA INC", "who": "Jane A. Gross", "who_key": "Gross Jane A", "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 ATYR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1339970/000168425826000003/0001684258-26-000003-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252883}, {"id": "0001643653-26-000014", "src": "INSIDERS", "ticker": "ATYR", "cik": "1339970", "company": "aTYR PHARMA INC", "company_raw": "aTYR PHARMA INC", "who": "Eric Benevich", "who_key": "BENEVICH ERIC", "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 ATYR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1339970/000164365326000014/0001643653-26-000014-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252883}, {"id": "0001376043-26-000003", "src": "INSIDERS", "ticker": "ATYR", "cik": "1339970", "company": "aTYR PHARMA INC", "company_raw": "aTYR PHARMA INC", "who": "Timothy Coughlin", "who_key": "Coughlin Timothy", "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 ATYR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1339970/000137604326000003/0001376043-26-000003-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252883}, {"id": "0001193125-26-037996", "src": "INSIDERS", "ticker": "ATYR", "cik": "1339970", "company": "aTYR PHARMA INC", "company_raw": "aTYR PHARMA INC", "who": "Nancy Denyes", "who_key": "DENYES NANCY", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1091.2798, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider offloads $1K of ATYR", "source_url": "https://www.sec.gov/Archives/edgar/data/1339970/000119312526037996/0001193125-26-037996-index.htm", "trade_date": "2026-02-04", "timestamp": "2026-02-04", "mins": 391123}, {"id": "0001193125-26-038002", "src": "INSIDERS", "ticker": "ATYR", "cik": "1339970", "company": "aTYR PHARMA INC", "company_raw": "aTYR PHARMA INC", "who": "Jill Marie Broadfoot", "who_key": "Broadfoot Jill Marie", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1520.608, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CFO sells $2K of ATYR", "source_url": "https://www.sec.gov/Archives/edgar/data/1339970/000119312526038002/0001193125-26-038002-index.htm", "trade_date": "2026-02-04", "timestamp": "2026-02-04", "mins": 391123}, {"id": "0001193125-26-038007", "src": "INSIDERS", "ticker": "ATYR", "cik": "1339970", "company": "aTYR PHARMA INC", "company_raw": "aTYR PHARMA INC", "who": "Sanjay Shukla", "who_key": "Shukla Sanjay", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 3655.12, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO offloads $4K of ATYR", "source_url": "https://www.sec.gov/Archives/edgar/data/1339970/000119312526038007/0001193125-26-038007-index.htm", "trade_date": "2026-02-04", "timestamp": "2026-02-04", "mins": 391123}, {"id": "0001193125-26-009152", "src": "INSIDERS", "ticker": "ATYR", "cik": "1339970", "company": "aTYR PHARMA INC", "company_raw": "aTYR PHARMA INC", "who": "Nancy Denyes", "who_key": "DENYES NANCY", "role": "General Counsel", "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 ATYR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1339970/000119312526009152/0001193125-26-009152-index.htm", "trade_date": "2026-01-09", "timestamp": "2026-01-09", "mins": 428563}, {"id": "0001193125-26-009156", "src": "INSIDERS", "ticker": "ATYR", "cik": "1339970", "company": "aTYR PHARMA INC", "company_raw": "aTYR PHARMA INC", "who": "Jill Marie Broadfoot", "who_key": "Broadfoot Jill Marie", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CFO files routine paperwork on ATYR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1339970/000119312526009156/0001193125-26-009156-index.htm", "trade_date": "2026-01-09", "timestamp": "2026-01-09", "mins": 428563}, {"id": "0001193125-26-009161", "src": "INSIDERS", "ticker": "ATYR", "cik": "1339970", "company": "aTYR PHARMA INC", "company_raw": "aTYR PHARMA INC", "who": "Sanjay Shukla", "who_key": "Shukla Sanjay", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO files routine paperwork on ATYR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1339970/000119312526009161/0001193125-26-009161-index.htm", "trade_date": "2026-01-09", "timestamp": "2026-01-09", "mins": 428563}, {"id": "0001193125-25-236131", "src": "INSIDERS", "ticker": "ATYR", "cik": "1339970", "company": "aTYR PHARMA INC", "company_raw": "aTYR PHARMA INC", "who": "Paul Schimmel", "who_key": "SCHIMMEL PAUL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 911801.1566000001, "score": 65.5, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Board member picks up $912K of ATYR", "source_url": "https://www.sec.gov/Archives/edgar/data/1339970/000119312525236131/0001193125-25-236131-index.htm", "trade_date": "2025-10-09", "timestamp": "2025-10-09", "mins": 561043}, {"id": "0000950170-25-062932", "src": "INSIDERS", "ticker": "ATYR", "cik": "1339970", "company": "aTYR PHARMA INC", "company_raw": "aTYR PHARMA INC", "who": "Timothy Coughlin", "who_key": "COUGHLIN TIMOTHY", "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 ATYR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1339970/000095017025062932/0000950170-25-062932-index.htm", "trade_date": "2025-05-01", "timestamp": "2025-05-01", "mins": 792883}, {"id": "0000950170-25-062935", "src": "INSIDERS", "ticker": "ATYR", "cik": "1339970", "company": "aTYR PHARMA INC", "company_raw": "aTYR PHARMA INC", "who": "Eric Benevich", "who_key": "BENEVICH ERIC", "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 ATYR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1339970/000095017025062935/0000950170-25-062935-index.htm", "trade_date": "2025-05-01", "timestamp": "2025-05-01", "mins": 792883}, {"id": "0000950170-25-062937", "src": "INSIDERS", "ticker": "ATYR", "cik": "1339970", "company": "aTYR PHARMA INC", "company_raw": "aTYR PHARMA INC", "who": "Jane A. Gross", "who_key": "Gross Jane A", "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 ATYR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1339970/000095017025062937/0000950170-25-062937-index.htm", "trade_date": "2025-05-01", "timestamp": "2025-05-01", "mins": 792883}, {"id": "0000950170-25-062942", "src": "INSIDERS", "ticker": "ATYR", "cik": "1339970", "company": "aTYR PHARMA INC", "company_raw": "aTYR PHARMA INC", "who": "Svetlana Lucas", "who_key": "Lucas Svetlana", "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 ATYR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1339970/000095017025062942/0000950170-25-062942-index.htm", "trade_date": "2025-05-01", "timestamp": "2025-05-01", "mins": 792883}, {"id": "0000950170-25-062945", "src": "INSIDERS", "ticker": "ATYR", "cik": "1339970", "company": "aTYR PHARMA INC", "company_raw": "aTYR PHARMA INC", "who": "Paul Schimmel", "who_key": "SCHIMMEL PAUL", "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 ATYR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1339970/000095017025062945/0000950170-25-062945-index.htm", "trade_date": "2025-05-01", "timestamp": "2025-05-01", "mins": 792883}, {"id": "0000950170-25-062947", "src": "INSIDERS", "ticker": "ATYR", "cik": "1339970", "company": "aTYR PHARMA INC", "company_raw": "aTYR PHARMA INC", "who": "Sara Zaknoen", "who_key": "Zaknoen Sara", "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 ATYR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1339970/000095017025062947/0000950170-25-062947-index.htm", "trade_date": "2025-05-01", "timestamp": "2025-05-01", "mins": 792883}, {"id": "0000950170-25-040600", "src": "INSIDERS", "ticker": "ATYR", "cik": "1339970", "company": "aTYR PHARMA INC", "company_raw": "aTYR PHARMA INC", "who": "Jane A. Gross", "who_key": "Gross Jane A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 15000.0, "score": 38.8, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director buys $15K of ATYR", "source_url": "https://www.sec.gov/Archives/edgar/data/1339970/000095017025040600/0000950170-25-040600-index.htm", "trade_date": "2025-03-17", "timestamp": "2025-03-17", "mins": 857683}, {"id": "0000950170-25-013878", "src": "INSIDERS", "ticker": "ATYR", "cik": "1339970", "company": "aTYR PHARMA INC", "company_raw": "aTYR PHARMA INC", "who": "Nancy Denyes", "who_key": "DENYES NANCY", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 3398.22, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider sells $3K of ATYR", "source_url": "https://www.sec.gov/Archives/edgar/data/1339970/000095017025013878/0000950170-25-013878-index.htm", "trade_date": "2025-02-04", "timestamp": "2025-02-04", "mins": 916723}, {"id": "0000950170-25-013884", "src": "INSIDERS", "ticker": "ATYR", "cik": "1339970", "company": "aTYR PHARMA INC", "company_raw": "aTYR PHARMA INC", "who": "Jill Marie Broadfoot", "who_key": "Broadfoot Jill Marie", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 4740.12, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CFO trims $5K of ATYR", "source_url": "https://www.sec.gov/Archives/edgar/data/1339970/000095017025013884/0000950170-25-013884-index.htm", "trade_date": "2025-02-04", "timestamp": "2025-02-04", "mins": 916723}, {"id": "0000950170-25-013891", "src": "INSIDERS", "ticker": "ATYR", "cik": "1339970", "company": "aTYR PHARMA INC", "company_raw": "aTYR PHARMA INC", "who": "Sanjay Shukla", "who_key": "Shukla Sanjay", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO files routine paperwork on ATYR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1339970/000095017025013891/0000950170-25-013891-index.htm", "trade_date": "2025-02-03", "timestamp": "2025-02-03", "mins": 918163}, {"id": "0000950170-25-004131", "src": "INSIDERS", "ticker": "ATYR", "cik": "1339970", "company": "aTYR PHARMA INC", "company_raw": "aTYR PHARMA INC", "who": "Nancy Denyes", "who_key": "DENYES NANCY", "role": "General Counsel", "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 ATYR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1339970/000095017025004131/0000950170-25-004131-index.htm", "trade_date": "2025-01-08", "timestamp": "2025-01-08", "mins": 955603}, {"id": "0000950170-25-004145", "src": "INSIDERS", "ticker": "ATYR", "cik": "1339970", "company": "aTYR PHARMA INC", "company_raw": "aTYR PHARMA INC", "who": "Jill Marie Broadfoot", "who_key": "Broadfoot Jill Marie", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CFO files routine paperwork on ATYR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1339970/000095017025004145/0000950170-25-004145-index.htm", "trade_date": "2025-01-08", "timestamp": "2025-01-08", "mins": 955603}], "recent_buys": [{"id": "0001236447-26-000006", "src": "INSIDERS", "ticker": "ATYR", "cik": "1339970", "company": "aTYR PHARMA INC", "company_raw": "aTYR PHARMA INC", "who": "Paul Schimmel", "who_key": "SCHIMMEL PAUL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 49630.0, "score": 37.7, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director buys $50K of ATYR", "source_url": "https://www.sec.gov/Archives/edgar/data/1339970/000123644726000006/0001236447-26-000006-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229843}, {"id": "0001193125-25-236131", "src": "INSIDERS", "ticker": "ATYR", "cik": "1339970", "company": "aTYR PHARMA INC", "company_raw": "aTYR PHARMA INC", "who": "Paul Schimmel", "who_key": "SCHIMMEL PAUL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 911801.1566000001, "score": 65.5, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Board member picks up $912K of ATYR", "source_url": "https://www.sec.gov/Archives/edgar/data/1339970/000119312525236131/0001193125-25-236131-index.htm", "trade_date": "2025-10-09", "timestamp": "2025-10-09", "mins": 561043}, {"id": "0000950170-25-040600", "src": "INSIDERS", "ticker": "ATYR", "cik": "1339970", "company": "aTYR PHARMA INC", "company_raw": "aTYR PHARMA INC", "who": "Jane A. Gross", "who_key": "Gross Jane A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 15000.0, "score": 38.8, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director buys $15K of ATYR", "source_url": "https://www.sec.gov/Archives/edgar/data/1339970/000095017025040600/0000950170-25-040600-index.htm", "trade_date": "2025-03-17", "timestamp": "2025-03-17", "mins": 857683}, {"id": "0000950170-24-086159", "src": "INSIDERS", "ticker": "ATYR", "cik": "1339970", "company": "aTYR PHARMA INC", "company_raw": "aTYR PHARMA INC", "who": "Paul Schimmel", "who_key": "SCHIMMEL PAUL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 184613.4008, "score": 44.4, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "That makes 3 insiders into ATYR", "source_url": "https://www.sec.gov/Archives/edgar/data/1339970/000095017024086159/0000950170-24-086159-index.htm", "trade_date": "2024-07-24", "timestamp": "2024-07-24", "mins": 1197523}, {"id": "0000950170-24-069680", "src": "INSIDERS", "ticker": "ATYR", "cik": "1339970", "company": "aTYR PHARMA INC", "company_raw": "aTYR PHARMA INC", "who": "Nancy Denyes", "who_key": "DENYES NANCY", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 9276.0, "score": 26.5, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "3 insiders now buying ATYR", "source_url": "https://www.sec.gov/Archives/edgar/data/1339970/000095017024069680/0000950170-24-069680-index.htm", "trade_date": "2024-06-05", "timestamp": "2024-06-05", "mins": 1268083}], "institutional": [{"id": "13DG-0000315066-26-001937", "src": "13DG", "ticker": "ATYR", "cik": "1339970", "company": "aTYR PHARMA INC", "company_raw": "aTYR PHARMA INC", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "FMR LLC moves to a 2.5% passive stake in ATYR", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001937-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180883}, {"id": "13DG-0002012383-26-002254", "src": "13DG", "ticker": "ATYR", "cik": "1339970", "company": "aTYR PHARMA INC", "company_raw": "aTYR PHARMA INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "BlackRock, Inc. moves to a 1.8% passive stake in ATYR", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002254-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142003}, {"id": "13DG-0001623632-26-000980", "src": "13DG", "ticker": "ATYR", "cik": "1339970", "company": "aTYR PHARMA INC", "company_raw": "aTYR PHARMA INC", "who": "Federated Hermes, Inc.", "who_key": "FEDERATED HERMES, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "FEDERATED HERMES, INC. moves to a 8.68% passive stake in ATYR", "source_url": "https://www.sec.gov/Archives/edgar/data/1056288/0001623632-26-000980-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180883}, {"id": "13DG-0000315066-26-001409", "src": "13DG", "ticker": "ATYR", "cik": "1339970", "company": "aTYR PHARMA INC", "company_raw": "aTYR PHARMA INC", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "FMR LLC moves to a 6.1% passive stake in ATYR", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001409-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-05-29", "mins": 226963}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "aTyr Pharma, Inc. - Common Stock", "new_value": "aTYR PHARMA INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001339970", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001339970", "applied": 1, "detected_at": "2026-09-10T10:06:04.577058"}, {"action": "SPLIT", "reason": null, "counterparty": null, "old_value": "6.0300", "new_value": "1.0150", "effective": "2025-09-15", "evidence": "ATYR moved 6:1 in one session on 2025-09-15 \u2014 a clean 6:1 ratio. Share volume stepped by the same factor, which is what a split looks like; series purged for a clean refetch.", "source_url": "", "applied": 1, "detected_at": "2026-09-10T03:15:25.256853"}]}, "key_people": [{"who": "Paul Schimmel", "who_key": "SCHIMMEL PAUL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 1146044.5574, "sold": 0, "net": 1146044.5574, "trades": 3, "top_score": 65.5, "lean": "buying", "history": [{"action": "BUY", "amount": 49630.0, "date": "2026-05-27", "score": 37.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1339970/000123644726000006/0001236447-26-000006-index.htm"}, {"action": "BUY", "amount": 911801.1566000001, "date": "2025-10-09", "score": 65.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1339970/000119312525236131/0001193125-25-236131-index.htm"}, {"action": "BUY", "amount": 184613.4008, "date": "2024-07-24", "score": 44.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1339970/000095017024086159/0000950170-24-086159-index.htm"}], "latest": {"action": "BUY", "amount": 49630.0, "date": "2026-05-27", "score": 37.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1339970/000123644726000006/0001236447-26-000006-index.htm"}}, {"who": "Jane A. Gross", "who_key": "Gross Jane A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 15000.0, "sold": 0, "net": 15000.0, "trades": 1, "top_score": 38.8, "lean": "buying", "history": [{"action": "BUY", "amount": 15000.0, "date": "2025-03-17", "score": 38.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1339970/000095017025040600/0000950170-25-040600-index.htm"}], "latest": {"action": "BUY", "amount": 15000.0, "date": "2025-03-17", "score": 38.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1339970/000095017025040600/0000950170-25-040600-index.htm"}}, {"who": "Nancy Denyes", "who_key": "DENYES NANCY", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 9276.0, "sold": 4489.4998, "net": 4786.5002, "trades": 3, "top_score": 26.5, "lean": "buying", "history": [{"action": "SELL", "amount": 1091.2798, "date": "2026-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1339970/000119312526037996/0001193125-26-037996-index.htm"}, {"action": "SELL", "amount": 3398.22, "date": "2025-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1339970/000095017025013878/0000950170-25-013878-index.htm"}, {"action": "BUY", "amount": 9276.0, "date": "2024-06-05", "score": 26.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1339970/000095017024069680/0000950170-24-069680-index.htm"}], "latest": {"action": "SELL", "amount": 1091.2798, "date": "2026-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1339970/000119312526037996/0001193125-26-037996-index.htm"}}, {"who": "Jill Marie Broadfoot", "who_key": "Broadfoot Jill Marie", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 6260.728, "net": -6260.728, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1520.608, "date": "2026-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1339970/000119312526038002/0001193125-26-038002-index.htm"}, {"action": "SELL", "amount": 4740.12, "date": "2025-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1339970/000095017025013884/0000950170-25-013884-index.htm"}], "latest": {"action": "SELL", "amount": 1520.608, "date": "2026-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1339970/000119312526038002/0001193125-26-038002-index.htm"}}, {"who": "Sanjay Shukla", "who_key": "Shukla Sanjay", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 3655.12, "net": -3655.12, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3655.12, "date": "2026-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1339970/000119312526038007/0001193125-26-038007-index.htm"}], "latest": {"action": "SELL", "amount": 3655.12, "date": "2026-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1339970/000119312526038007/0001193125-26-038007-index.htm"}}], "activity": [], "announcements": [{"form": "S-8", "date": "2026-08-07", "title": "Employee share plan", "accession": "0001339970-26-000055", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001339970-26-000053", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0001339970-26-000051", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001937", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0001339970-26-000042", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002254", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-08", "title": "Form SCHEDULE 13G/A", "accession": "0001623632-26-000980", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-08", "title": "Material event", "accession": "0001339970-26-000039", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-06-05", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001409", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0001339970-26-000036", "price_sensitive": true}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0001236447-26-000006", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-15", "title": "Quarterly report", "accession": "0001339970-26-000033", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-15", "title": "Material event", "accession": "0001339970-26-000030", "price_sensitive": true}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001376043-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001643653-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001684258-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001781292-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001602225-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001236447-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001339970-26-000027", "price_sensitive": true}, {"form": "ARS", "date": "2026-03-26", "title": "Form ARS", "accession": "0001339970-26-000023", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-03-26", "title": "Form DEFA14A", "accession": "0001339970-26-000022", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-000733", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-26", "title": "Proxy statement", "accession": "0001339970-26-000021", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-03-12", "title": "Form PRE 14A", "accession": "0001339970-26-000012", "price_sensitive": false}], "performance": {"ticker": "ATYR", "has_prices": true, "summary": {"n": 5, "avg": -0.6763887664989199, "win_rate": 0.0, "best": -0.24090338770388964, "worst": -0.9094763092269327, "as_of": "2026-09-18"}, "buys": [{"who": "SCHIMMEL PAUL", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49630.0, "date": "2026-05-27", "score": 37.7, "ref_price": 0.4782, "return": -0.24090338770388964}, {"who": "SCHIMMEL PAUL", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 911801.1566000001, "date": "2025-10-09", "score": 65.5, "ref_price": 0.953, "return": -0.6190975865687304}, {"who": "Gross Jane A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15000.0, "date": "2025-03-17", "score": 38.8, "ref_price": 4.01, "return": -0.9094763092269327}, {"who": "SCHIMMEL PAUL", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 184613.4008, "date": "2024-07-24", "score": 44.4, "ref_price": 1.93, "return": -0.8119170984455959}, {"who": "DENYES NANCY", "person_type": "EXEC", "person_label": "Execs", "role": "General Counsel", "amount": 9276.0, "date": "2024-06-05", "score": 26.5, "ref_price": 1.82, "return": -0.8005494505494506}]}, "price_series": [{"date": "2016-09-19", "close": 45.7791, "volume": 6112.0}, {"date": "2016-09-20", "close": 45.0791, "volume": 6678.0}, {"date": "2016-09-21", "close": 46.0591, "volume": 7130.0}, {"date": "2016-09-22", "close": 46.6191, "volume": 17359.0}, {"date": "2016-09-23", "close": 46.1991, "volume": 7080.0}, {"date": "2016-09-26", "close": 45.7791, "volume": 2974.0}, {"date": "2016-09-27", "close": 46.1991, "volume": 4203.0}, {"date": "2016-09-28", "close": 45.2191, "volume": 2295.0}, {"date": "2016-09-29", "close": 44.5191, "volume": 7281.0}, {"date": "2016-09-30", "close": 44.5191, "volume": 6082.0}, {"date": "2016-10-03", "close": 44.6591, "volume": 4172.0}, {"date": "2016-10-04", "close": 45.0791, "volume": 5515.0}, {"date": "2016-10-05", "close": 45.4991, "volume": 9383.0}, {"date": "2016-10-06", "close": 41.5792, "volume": 20612.0}, {"date": "2016-10-07", "close": 40.5992, "volume": 9672.0}, {"date": "2016-10-10", "close": 42.5591, "volume": 17816.0}, {"date": "2016-10-11", "close": 40.4592, "volume": 5101.0}, {"date": "2016-10-12", "close": 40.0392, "volume": 10129.0}, {"date": "2016-10-13", "close": 40.3192, "volume": 4054.0}, {"date": "2016-10-14", "close": 38.9192, "volume": 15801.0}, {"date": "2016-10-17", "close": 37.7992, "volume": 4432.0}, {"date": "2016-10-18", "close": 38.4992, "volume": 4458.0}, {"date": "2016-10-19", "close": 38.4992, "volume": 3095.0}, {"date": "2016-10-20", "close": 41.2992, "volume": 3029.0}, {"date": "2016-10-21", "close": 40.5992, "volume": 2528.0}, {"date": "2016-10-24", "close": 42.6991, "volume": 21556.0}, {"date": "2016-10-25", "close": 39.8992, "volume": 8812.0}, {"date": "2016-10-26", "close": 41.2992, "volume": 3286.0}, {"date": "2016-10-27", "close": 40.5992, "volume": 4147.0}, {"date": "2016-10-28", "close": 39.1992, "volume": 1942.0}, {"date": "2016-10-31", "close": 38.4992, "volume": 6950.0}, {"date": "2016-11-01", "close": 37.0993, "volume": 10818.0}, {"date": "2016-11-02", "close": 36.3993, "volume": 2575.0}, {"date": "2016-11-03", "close": 35.6993, "volume": 4356.0}, {"date": "2016-11-04", "close": 37.7992, "volume": 3701.0}, {"date": "2016-11-07", "close": 39.1992, "volume": 6055.0}, {"date": "2016-11-08", "close": 37.7992, "volume": 3101.0}, {"date": "2016-11-09", "close": 41.2992, "volume": 7406.0}, {"date": "2016-11-10", "close": 44.0991, "volume": 23632.0}, {"date": "2016-11-11", "close": 44.0991, "volume": 7510.0}, {"date": "2016-11-14", "close": 48.999, "volume": 22765.0}, {"date": "2016-11-15", "close": 47.599, "volume": 7640.0}, {"date": "2016-11-16", "close": 47.599, "volume": 4336.0}, {"date": "2016-11-17", "close": 50.399, "volume": 26487.0}, {"date": "2016-11-18", "close": 52.499, "volume": 33471.0}, {"date": "2016-11-21", "close": 49.699, "volume": 11025.0}, {"date": "2016-11-22", "close": 46.1991, "volume": 8898.0}, {"date": "2016-11-23", "close": 46.1991, "volume": 6734.0}, {"date": "2016-11-25", "close": 44.0991, "volume": 1551.0}, {"date": "2016-11-28", "close": 42.6991, "volume": 7803.0}, {"date": "2016-11-29", "close": 44.0991, "volume": 2633.0}, {"date": "2016-11-30", "close": 43.3991, "volume": 3305.0}, {"date": "2016-12-01", "close": 43.3991, "volume": 4963.0}, {"date": "2016-12-02", "close": 42.6991, "volume": 5884.0}, {"date": "2016-12-05", "close": 45.4991, "volume": 4628.0}, {"date": "2016-12-06", "close": 47.599, "volume": 5953.0}, {"date": "2016-12-07", "close": 47.599, "volume": 5515.0}, {"date": "2016-12-08", "close": 49.699, "volume": 8103.0}, {"date": "2016-12-09", "close": 50.399, "volume": 10121.0}, {"date": "2016-12-12", "close": 51.099, "volume": 11607.0}, {"date": "2016-12-13", "close": 39.1992, "volume": 53320.0}, {"date": "2016-12-14", "close": 34.9993, "volume": 25177.0}, {"date": "2016-12-15", "close": 32.8993, "volume": 33504.0}, {"date": "2016-12-16", "close": 33.5993, "volume": 72101.0}, {"date": "2016-12-19", "close": 30.0994, "volume": 32920.0}, {"date": "2016-12-20", "close": 30.0994, "volume": 18231.0}, {"date": "2016-12-21", "close": 32.1994, "volume": 30570.0}, {"date": "2016-12-22", "close": 33.5993, "volume": 33962.0}, {"date": "2016-12-23", "close": 34.2993, "volume": 10780.0}, {"date": "2016-12-27", "close": 35.6993, "volume": 11293.0}, {"date": "2016-12-28", "close": 32.1994, "volume": 13982.0}, {"date": "2016-12-29", "close": 31.4994, "volume": 11994.0}, {"date": "2016-12-30", "close": 30.0994, "volume": 13305.0}, {"date": "2017-01-03", "close": 32.8993, "volume": 9059.0}, {"date": "2017-01-04", "close": 34.2993, "volume": 8814.0}, {"date": "2017-01-05", "close": 33.5993, "volume": 6219.0}, {"date": "2017-01-06", "close": 34.2993, "volume": 3777.0}, {"date": "2017-01-09", "close": 34.9993, "volume": 3655.0}, {"date": "2017-01-10", "close": 34.9993, "volume": 8162.0}, {"date": "2017-01-11", "close": 32.8993, "volume": 11788.0}, {"date": "2017-01-12", "close": 34.9993, "volume": 8233.0}, {"date": "2017-01-13", "close": 34.9993, "volume": 2059.0}, {"date": "2017-01-17", "close": 34.2993, "volume": 11267.0}, {"date": "2017-01-18", "close": 45.4991, "volume": 221668.0}, {"date": "2017-01-19", "close": 41.9992, "volume": 36985.0}, {"date": "2017-01-20", "close": 41.9992, "volume": 9223.0}, {"date": "2017-01-23", "close": 41.2992, "volume": 8314.0}, {"date": "2017-01-24", "close": 42.6991, "volume": 8932.0}, {"date": "2017-01-25", "close": 42.6991, "volume": 5796.0}, {"date": "2017-01-26", "close": 42.6991, "volume": 6204.0}, {"date": "2017-01-27", "close": 41.9992, "volume": 2824.0}, {"date": "2017-01-30", "close": 46.1991, "volume": 11257.0}, {"date": "2017-01-31", "close": 46.1991, "volume": 12956.0}, {"date": "2017-02-01", "close": 45.4991, "volume": 7480.0}, {"date": "2017-02-02", "close": 45.4991, "volume": 4481.0}, {"date": "2017-02-03", "close": 45.4991, "volume": 2956.0}, {"date": "2017-02-06", "close": 47.599, "volume": 21200.0}, {"date": "2017-02-07", "close": 46.1991, "volume": 6032.0}, {"date": "2017-02-08", "close": 46.1991, "volume": 2896.0}, {"date": "2017-02-09", "close": 46.8991, "volume": 2684.0}, {"date": "2017-02-10", "close": 47.599, "volume": 4216.0}, {"date": "2017-02-13", "close": 46.8991, "volume": 7274.0}, {"date": "2017-02-14", "close": 46.9005, "volume": 13610.0}, {"date": "2017-02-15", "close": 47.599, "volume": 6197.0}, {"date": "2017-02-16", "close": 48.299, "volume": 3742.0}, {"date": "2017-02-17", "close": 49.699, "volume": 3899.0}, {"date": "2017-02-21", "close": 51.099, "volume": 7324.0}, {"date": "2017-02-22", "close": 52.149, "volume": 4308.0}, {"date": "2017-02-23", "close": 47.949, "volume": 3887.0}, {"date": "2017-02-24", "close": 47.2491, "volume": 4021.0}, {"date": "2017-02-27", "close": 48.299, "volume": 4724.0}, {"date": "2017-02-28", "close": 55.9989, "volume": 292937.0}, {"date": "2017-03-01", "close": 52.499, "volume": 33086.0}, {"date": "2017-03-02", "close": 49.699, "volume": 6323.0}, {"date": "2017-03-03", "close": 48.299, "volume": 28646.0}, {"date": "2017-03-06", "close": 47.599, "volume": 6524.0}, {"date": "2017-03-07", "close": 46.8991, "volume": 3935.0}, {"date": "2017-03-08", "close": 46.8991, "volume": 3716.0}, {"date": "2017-03-09", "close": 51.099, "volume": 5542.0}, {"date": "2017-03-10", "close": 50.399, "volume": 4870.0}, {"date": "2017-03-13", "close": 50.399, "volume": 6618.0}, {"date": "2017-03-14", "close": 48.299, "volume": 2735.0}, {"date": "2017-03-15", "close": 49.699, "volume": 1731.0}, {"date": "2017-03-16", "close": 53.1989, "volume": 6697.0}, {"date": "2017-03-17", "close": 53.1989, "volume": 4509.0}, {"date": "2017-03-20", "close": 51.799, "volume": 2282.0}, {"date": "2017-03-21", "close": 51.099, "volume": 10630.0}, {"date": "2017-03-22", "close": 48.299, "volume": 2815.0}, {"date": "2017-03-23", "close": 48.999, "volume": 2460.0}, {"date": "2017-03-24", "close": 49.699, "volume": 1904.0}, {"date": "2017-03-27", "close": 49.699, "volume": 1936.0}, {"date": "2017-03-28", "close": 49.699, "volume": 3303.0}, {"date": "2017-03-29", "close": 48.999, "volume": 2497.0}, {"date": "2017-03-30", "close": 49.699, "volume": 2418.0}, {"date": "2017-03-31", "close": 48.999, "volume": 4384.0}, {"date": "2017-04-03", "close": 48.999, "volume": 3695.0}, {"date": "2017-04-04", "close": 47.599, "volume": 4350.0}, {"date": "2017-04-05", "close": 46.1991, "volume": 3760.0}, {"date": "2017-04-06", "close": 46.8991, "volume": 1760.0}, {"date": "2017-04-07", "close": 45.4991, "volume": 2233.0}, {"date": "2017-04-10", "close": 45.4991, "volume": 2694.0}, {"date": "2017-04-11", "close": 44.0991, "volume": 1132.0}, {"date": "2017-04-12", "close": 44.0991, "volume": 503.0}, {"date": "2017-04-13", "close": 44.0991, "volume": 2748.0}, {"date": "2017-04-17", "close": 41.9992, "volume": 4708.0}, {"date": "2017-04-18", "close": 41.9992, "volume": 1880.0}, {"date": "2017-04-19", "close": 42.3492, "volume": 4050.0}, {"date": "2017-04-20", "close": 42.6991, "volume": 2589.0}, {"date": "2017-04-21", "close": 42.6991, "volume": 1721.0}, {"date": "2017-04-24", "close": 44.0991, "volume": 5736.0}, {"date": "2017-04-25", "close": 45.4991, "volume": 3395.0}, {"date": "2017-04-26", "close": 47.599, "volume": 3442.0}, {"date": "2017-04-27", "close": 48.999, "volume": 5241.0}, {"date": "2017-04-28", "close": 46.1991, "volume": 2570.0}, {"date": "2017-05-01", "close": 42.6991, "volume": 4037.0}, {"date": "2017-05-02", "close": 42.6991, "volume": 2263.0}, {"date": "2017-05-03", "close": 43.3991, "volume": 1105.0}, {"date": "2017-05-04", "close": 43.3991, "volume": 1328.0}, {"date": "2017-05-05", "close": 44.0991, "volume": 892.0}, {"date": "2017-05-08", "close": 46.1991, "volume": 941.0}, {"date": "2017-05-09", "close": 44.0991, "volume": 2627.0}, {"date": "2017-05-10", "close": 43.3991, "volume": 3141.0}, {"date": "2017-05-11", "close": 43.3991, "volume": 1107.0}, {"date": "2017-05-12", "close": 45.4991, "volume": 1132.0}, {"date": "2017-05-15", "close": 46.8991, "volume": 1262.0}, {"date": "2017-05-16", "close": 47.599, "volume": 1318.0}, {"date": "2017-05-17", "close": 46.1991, "volume": 3325.0}, {"date": "2017-05-18", "close": 46.5491, "volume": 1789.0}, {"date": "2017-05-19", "close": 47.599, "volume": 4785.0}, {"date": "2017-05-22", "close": 49.699, "volume": 4024.0}, {"date": "2017-05-23", "close": 49.699, "volume": 998.0}, {"date": "2017-05-24", "close": 48.999, "volume": 195.0}, {"date": "2017-05-25", "close": 47.599, "volume": 1806.0}, {"date": "2017-05-26", "close": 46.1991, "volume": 1711.0}, {"date": "2017-05-30", "close": 44.7991, "volume": 768.0}, {"date": "2017-05-31", "close": 46.1991, "volume": 1010.0}, {"date": "2017-06-01", "close": 46.8991, "volume": 1126.0}, {"date": "2017-06-02", "close": 48.999, "volume": 2695.0}, {"date": "2017-06-05", "close": 47.599, "volume": 1012.0}, {"date": "2017-06-06", "close": 47.599, "volume": 583.0}, {"date": "2017-06-07", "close": 48.999, "volume": 1902.0}, {"date": "2017-06-08", "close": 48.299, "volume": 1366.0}, {"date": "2017-06-09", "close": 47.599, "volume": 1454.0}, {"date": "2017-06-12", "close": 47.599, "volume": 2930.0}, {"date": "2017-06-13", "close": 48.299, "volume": 384.0}, {"date": "2017-06-14", "close": 47.599, "volume": 1020.0}, {"date": "2017-06-15", "close": 46.8991, "volume": 771.0}, {"date": "2017-06-16", "close": 49.699, "volume": 930.0}, {"date": "2017-06-19", "close": 50.399, "volume": 2944.0}, {"date": "2017-06-20", "close": 50.399, "volume": 2084.0}, {"date": "2017-06-21", "close": 51.449, "volume": 842.0}, {"date": "2017-06-22", "close": 51.799, "volume": 2238.0}, {"date": "2017-06-23", "close": 51.099, "volume": 1576.0}, {"date": "2017-06-26", "close": 51.099, "volume": 1404.0}, {"date": "2017-06-27", "close": 51.099, "volume": 1523.0}, {"date": "2017-06-28", "close": 51.799, "volume": 947.0}, {"date": "2017-06-29", "close": 51.099, "volume": 1435.0}, {"date": "2017-06-30", "close": 47.599, "volume": 1975.0}, {"date": "2017-07-03", "close": 44.0991, "volume": 4143.0}, {"date": "2017-07-05", "close": 46.1991, "volume": 1196.0}, {"date": "2017-07-06", "close": 46.8991, "volume": 3988.0}, {"date": "2017-07-07", "close": 48.999, "volume": 795.0}, {"date": "2017-07-10", "close": 48.299, "volume": 4519.0}, {"date": "2017-07-11", "close": 46.1991, "volume": 1619.0}, {"date": "2017-07-12", "close": 46.1991, "volume": 597.0}, {"date": "2017-07-13", "close": 45.8491, "volume": 1093.0}, {"date": "2017-07-14", "close": 46.1991, "volume": 3122.0}, {"date": "2017-07-17", "close": 46.8991, "volume": 654.0}, {"date": "2017-07-18", "close": 46.8991, "volume": 536.0}, {"date": "2017-07-19", "close": 47.599, "volume": 8152.0}, {"date": "2017-07-20", "close": 47.599, "volume": 3780.0}, {"date": "2017-07-21", "close": 45.4991, "volume": 1881.0}, {"date": "2017-07-24", "close": 49.699, "volume": 2630.0}, {"date": "2017-07-25", "close": 47.599, "volume": 1468.0}, {"date": "2017-07-26", "close": 47.599, "volume": 893.0}, {"date": "2017-07-27", "close": 46.8991, "volume": 998.0}, {"date": "2017-07-28", "close": 48.999, "volume": 3527.0}, {"date": "2017-07-31", "close": 48.299, "volume": 507.0}, {"date": "2017-08-01", "close": 48.299, "volume": 1649.0}, {"date": "2017-08-02", "close": 47.599, "volume": 2408.0}, {"date": "2017-08-03", "close": 46.8991, "volume": 2410.0}, {"date": "2017-08-04", "close": 46.5491, "volume": 795.0}, {"date": "2017-08-07", "close": 44.0991, "volume": 3505.0}, {"date": "2017-08-08", "close": 45.4991, "volume": 1239.0}, {"date": "2017-08-09", "close": 44.7991, "volume": 2996.0}, {"date": "2017-08-10", "close": 42.6991, "volume": 1535.0}, {"date": "2017-08-11", "close": 42.6991, "volume": 864.0}, {"date": "2017-08-14", "close": 45.4991, "volume": 4006.0}, {"date": "2017-08-15", "close": 40.5992, "volume": 5155.0}, {"date": "2017-08-16", "close": 38.4992, "volume": 15357.0}, {"date": "2017-08-17", "close": 37.7992, "volume": 6864.0}, {"date": "2017-08-18", "close": 36.3993, "volume": 2032.0}, {"date": "2017-08-21", "close": 36.3993, "volume": 3739.0}, {"date": "2017-08-22", "close": 34.9993, "volume": 1912.0}, {"date": "2017-08-23", "close": 34.2993, "volume": 8657.0}, {"date": "2017-08-24", "close": 37.0993, "volume": 1844.0}, {"date": "2017-08-25", "close": 36.3993, "volume": 2866.0}, {"date": "2017-08-28", "close": 38.4992, "volume": 3561.0}, {"date": "2017-08-29", "close": 39.1992, "volume": 1477.0}, {"date": "2017-08-30", "close": 41.9992, "volume": 5294.0}, {"date": "2017-08-31", "close": 42.6991, "volume": 6134.0}, {"date": "2017-09-01", "close": 42.6991, "volume": 1582.0}, {"date": "2017-09-05", "close": 38.4992, "volume": 3770.0}, {"date": "2017-09-06", "close": 39.1992, "volume": 3540.0}, {"date": "2017-09-07", "close": 42.6991, "volume": 7806.0}, {"date": "2017-09-08", "close": 44.0991, "volume": 6739.0}, {"date": "2017-09-11", "close": 41.9992, "volume": 4559.0}, {"date": "2017-09-12", "close": 42.6991, "volume": 2379.0}, {"date": "2017-09-13", "close": 45.4991, "volume": 6051.0}, {"date": "2017-09-14", "close": 46.1991, "volume": 5075.0}, {"date": "2017-09-15", "close": 51.799, "volume": 15683.0}, {"date": "2017-09-18", "close": 54.2489, "volume": 13705.0}, {"date": "2017-09-19", "close": 53.8989, "volume": 5171.0}, {"date": "2017-09-20", "close": 54.5989, "volume": 16134.0}, {"date": "2017-09-21", "close": 54.2489, "volume": 6598.0}, {"date": "2017-09-22", "close": 56.6989, "volume": 7706.0}, {"date": "2017-09-25", "close": 56.6989, "volume": 7477.0}, {"date": "2017-09-26", "close": 58.7988, "volume": 16666.0}, {"date": "2017-09-27", "close": 64.3987, "volume": 13913.0}, {"date": "2017-09-28", "close": 66.4987, "volume": 15219.0}, {"date": "2017-09-29", "close": 70.6986, "volume": 29245.0}, {"date": "2017-10-02", "close": 69.9986, "volume": 9734.0}, {"date": "2017-10-03", "close": 66.4987, "volume": 11334.0}, {"date": "2017-10-04", "close": 79.0984, "volume": 38793.0}, {"date": "2017-10-05", "close": 79.7984, "volume": 19510.0}, {"date": "2017-10-06", "close": 75.2485, "volume": 10812.0}, {"date": "2017-10-09", "close": 76.9985, "volume": 7714.0}, {"date": "2017-10-10", "close": 79.0984, "volume": 7021.0}, {"date": "2017-10-11", "close": 88.1982, "volume": 12605.0}, {"date": "2017-10-12", "close": 86.7983, "volume": 7169.0}, {"date": "2017-10-13", "close": 82.5983, "volume": 8995.0}, {"date": "2017-10-16", "close": 78.3984, "volume": 40961.0}, {"date": "2017-10-17", "close": 75.5985, "volume": 10804.0}, {"date": "2017-10-18", "close": 74.8985, "volume": 7450.0}, {"date": "2017-10-19", "close": 72.0986, "volume": 8485.0}, {"date": "2017-10-20", "close": 71.3986, "volume": 5224.0}, {"date": "2017-10-23", "close": 69.2986, "volume": 4879.0}, {"date": "2017-10-24", "close": 68.5972, "volume": 4157.0}, {"date": "2017-10-25", "close": 67.1987, "volume": 4607.0}, {"date": "2017-10-26", "close": 67.1987, "volume": 3014.0}, {"date": "2017-10-27", "close": 72.7985, "volume": 3914.0}, {"date": "2017-10-30", "close": 68.5986, "volume": 4053.0}, {"date": "2017-10-31", "close": 67.1987, "volume": 1847.0}, {"date": "2017-11-01", "close": 55.9989, "volume": 11026.0}, {"date": "2017-11-02", "close": 55.9989, "volume": 4222.0}, {"date": "2017-11-03", "close": 62.2988, "volume": 4358.0}, {"date": "2017-11-06", "close": 62.9987, "volume": 2317.0}, {"date": "2017-11-07", "close": 60.1988, "volume": 1810.0}, {"date": "2017-11-08", "close": 59.4988, "volume": 1827.0}, {"date": "2017-11-09", "close": 57.3989, "volume": 1918.0}, {"date": "2017-11-10", "close": 55.2989, "volume": 3955.0}, {"date": "2017-11-13", "close": 51.099, "volume": 4489.0}, {"date": "2017-11-14", "close": 51.799, "volume": 1336.0}, {"date": "2017-11-15", "close": 53.8989, "volume": 2104.0}, {"date": "2017-11-16", "close": 53.8989, "volume": 3522.0}, {"date": "2017-11-17", "close": 53.8989, "volume": 1454.0}, {"date": "2017-11-20", "close": 52.499, "volume": 1536.0}, {"date": "2017-11-21", "close": 53.8989, "volume": 5453.0}, {"date": "2017-11-22", "close": 55.2989, "volume": 2567.0}, {"date": "2017-11-24", "close": 55.9989, "volume": 4715.0}, {"date": "2017-11-27", "close": 60.8988, "volume": 1636.0}, {"date": "2017-11-28", "close": 59.4988, "volume": 2286.0}, {"date": "2017-11-29", "close": 57.3989, "volume": 1543.0}, {"date": "2017-11-30", "close": 54.5989, "volume": 3733.0}, {"date": "2017-12-01", "close": 55.9989, "volume": 3024.0}, {"date": "2017-12-04", "close": 54.5989, "volume": 1161.0}, {"date": "2017-12-05", "close": 53.1989, "volume": 1962.0}, {"date": "2017-12-06", "close": 52.499, "volume": 2160.0}, {"date": "2017-12-07", "close": 54.5989, "volume": 2015.0}, {"date": "2017-12-08", "close": 55.9989, "volume": 2589.0}, {"date": "2017-12-11", "close": 54.5989, "volume": 2905.0}, {"date": "2017-12-12", "close": 50.399, "volume": 5963.0}, {"date": "2017-12-13", "close": 49.699, "volume": 3179.0}, {"date": "2017-12-14", "close": 49.699, "volume": 3457.0}, {"date": "2017-12-15", "close": 50.399, "volume": 4539.0}, {"date": "2017-12-18", "close": 52.499, "volume": 2134.0}, {"date": "2017-12-19", "close": 49.699, "volume": 3248.0}, {"date": "2017-12-20", "close": 53.1989, "volume": 3705.0}, {"date": "2017-12-21", "close": 53.8989, "volume": 2013.0}, {"date": "2017-12-22", "close": 53.8989, "volume": 2981.0}, {"date": "2017-12-26", "close": 53.1989, "volume": 826.0}, {"date": "2017-12-27", "close": 51.799, "volume": 1374.0}, {"date": "2017-12-28", "close": 52.499, "volume": 2325.0}, {"date": "2017-12-29", "close": 48.999, "volume": 6705.0}, {"date": "2018-01-02", "close": 53.1989, "volume": 3933.0}, {"date": "2018-01-03", "close": 53.1989, "volume": 2055.0}, {"date": "2018-01-04", "close": 52.499, "volume": 1060.0}, {"date": "2018-01-05", "close": 53.8989, "volume": 540.0}, {"date": "2018-01-08", "close": 54.5989, "volume": 5094.0}, {"date": "2018-01-09", "close": 53.8989, "volume": 2891.0}, {"date": "2018-01-10", "close": 55.2989, "volume": 316.0}, {"date": "2018-01-11", "close": 55.2989, "volume": 1174.0}, {"date": "2018-01-12", "close": 54.5989, "volume": 4489.0}, {"date": "2018-01-16", "close": 55.9989, "volume": 2581.0}, {"date": "2018-01-17", "close": 58.0988, "volume": 2749.0}, {"date": "2018-01-18", "close": 57.3989, "volume": 1154.0}, {"date": "2018-01-19", "close": 55.2989, "volume": 756.0}, {"date": "2018-01-22", "close": 57.0489, "volume": 2371.0}, {"date": "2018-01-23", "close": 55.9989, "volume": 1045.0}, {"date": "2018-01-24", "close": 53.8989, "volume": 1726.0}, {"date": "2018-01-25", "close": 53.8989, "volume": 908.0}, {"date": "2018-01-26", "close": 52.499, "volume": 3165.0}, {"date": "2018-01-29", "close": 53.1989, "volume": 727.0}, {"date": "2018-01-30", "close": 51.099, "volume": 1599.0}, {"date": "2018-01-31", "close": 49.699, "volume": 1367.0}, {"date": "2018-02-01", "close": 46.8991, "volume": 18145.0}, {"date": "2018-02-02", "close": 46.8991, "volume": 2441.0}, {"date": "2018-02-05", "close": 45.4991, "volume": 2124.0}, {"date": "2018-02-06", "close": 46.1991, "volume": 2630.0}, {"date": "2018-02-07", "close": 48.299, "volume": 11085.0}, {"date": "2018-02-08", "close": 48.999, "volume": 3835.0}, {"date": "2018-02-09", "close": 46.8991, "volume": 1492.0}, {"date": "2018-02-12", "close": 47.599, "volume": 585.0}, {"date": "2018-02-13", "close": 48.999, "volume": 649.0}, {"date": "2018-02-14", "close": 45.4991, "volume": 4464.0}, {"date": "2018-02-15", "close": 43.3991, "volume": 9457.0}, {"date": "2018-02-16", "close": 44.0991, "volume": 2153.0}, {"date": "2018-02-20", "close": 43.3991, "volume": 2590.0}, {"date": "2018-02-21", "close": 44.0991, "volume": 1688.0}, {"date": "2018-02-22", "close": 41.9992, "volume": 3485.0}, {"date": "2018-02-23", "close": 41.2992, "volume": 5730.0}, {"date": "2018-02-26", "close": 41.2992, "volume": 1319.0}, {"date": "2018-02-27", "close": 39.8992, "volume": 2289.0}, {"date": "2018-02-28", "close": 41.2992, "volume": 3143.0}, {"date": "2018-03-01", "close": 41.2992, "volume": 3746.0}, {"date": "2018-03-02", "close": 41.9992, "volume": 2220.0}, {"date": "2018-03-05", "close": 41.9992, "volume": 2157.0}, {"date": "2018-03-06", "close": 41.9992, "volume": 2200.0}, {"date": "2018-03-07", "close": 41.9992, "volume": 15656.0}, {"date": "2018-03-08", "close": 41.9992, "volume": 4903.0}, {"date": "2018-03-09", "close": 41.9992, "volume": 3242.0}, {"date": "2018-03-12", "close": 41.9992, "volume": 9513.0}, {"date": "2018-03-13", "close": 41.2992, "volume": 1602.0}, {"date": "2018-03-14", "close": 41.9992, "volume": 3355.0}, {"date": "2018-03-15", "close": 41.2992, "volume": 1274.0}, {"date": "2018-03-16", "close": 41.9992, "volume": 5826.0}, {"date": "2018-03-19", "close": 41.9992, "volume": 4841.0}, {"date": "2018-03-20", "close": 40.5992, "volume": 4161.0}, {"date": "2018-03-21", "close": 41.9992, "volume": 3018.0}, {"date": "2018-03-22", "close": 41.2992, "volume": 2695.0}, {"date": "2018-03-23", "close": 41.2992, "volume": 1086.0}, {"date": "2018-03-26", "close": 41.2992, "volume": 2703.0}, {"date": "2018-03-27", "close": 40.2492, "volume": 2329.0}, {"date": "2018-03-28", "close": 37.7992, "volume": 14151.0}, {"date": "2018-03-29", "close": 37.0993, "volume": 3828.0}, {"date": "2018-04-02", "close": 38.4992, "volume": 1519.0}, {"date": "2018-04-03", "close": 37.0993, "volume": 1883.0}, {"date": "2018-04-04", "close": 37.7992, "volume": 4183.0}, {"date": "2018-04-05", "close": 37.7992, "volume": 639.0}, {"date": "2018-04-06", "close": 38.4992, "volume": 278.0}, {"date": "2018-04-09", "close": 37.0993, "volume": 1062.0}, {"date": "2018-04-10", "close": 37.7992, "volume": 547.0}, {"date": "2018-04-11", "close": 37.0993, "volume": 1870.0}, {"date": "2018-04-12", "close": 37.7992, "volume": 1214.0}, {"date": "2018-04-13", "close": 38.4992, "volume": 865.0}, {"date": "2018-04-16", "close": 37.0993, "volume": 658.0}, {"date": "2018-04-17", "close": 35.6993, "volume": 4068.0}, {"date": "2018-04-18", "close": 35.6993, "volume": 1278.0}, {"date": "2018-04-19", "close": 34.2993, "volume": 3223.0}, {"date": "2018-04-20", "close": 33.5993, "volume": 3094.0}, {"date": "2018-04-23", "close": 32.8993, "volume": 1029.0}, {"date": "2018-04-24", "close": 33.5993, "volume": 1149.0}, {"date": "2018-04-25", "close": 32.8993, "volume": 3592.0}, {"date": "2018-04-26", "close": 32.8993, "volume": 438.0}, {"date": "2018-04-27", "close": 32.1994, "volume": 2674.0}, {"date": "2018-04-30", "close": 31.4994, "volume": 1740.0}, {"date": "2018-05-01", "close": 32.8993, "volume": 1450.0}, {"date": "2018-05-02", "close": 32.8993, "volume": 1080.0}, {"date": "2018-05-03", "close": 32.5493, "volume": 585.0}, {"date": "2018-05-04", "close": 34.2993, "volume": 1704.0}, {"date": "2018-05-07", "close": 33.5993, "volume": 617.0}, {"date": "2018-05-08", "close": 32.8993, "volume": 1490.0}, {"date": "2018-05-09", "close": 32.8993, "volume": 2159.0}, {"date": "2018-05-10", "close": 31.4994, "volume": 5910.0}, {"date": "2018-05-11", "close": 32.1994, "volume": 2171.0}, {"date": "2018-05-14", "close": 21.6996, "volume": 53940.0}, {"date": "2018-05-15", "close": 18.8996, "volume": 33991.0}, {"date": "2018-05-16", "close": 11.8998, "volume": 323330.0}, {"date": "2018-05-17", "close": 13.6497, "volume": 133297.0}, {"date": "2018-05-18", "close": 13.2997, "volume": 71325.0}, {"date": "2018-05-21", "close": 12.2848, "volume": 75160.0}, {"date": "2018-05-22", "close": 12.7397, "volume": 59554.0}, {"date": "2018-05-23", "close": 12.8097, "volume": 23698.0}, {"date": "2018-05-24", "close": 12.6011, "volume": 8842.0}, {"date": "2018-05-25", "close": 12.8797, "volume": 8142.0}, {"date": "2018-05-29", "close": 12.1378, "volume": 18460.0}, {"date": "2018-05-30", "close": 12.1798, "volume": 13259.0}, {"date": "2018-05-31", "close": 12.6347, "volume": 19856.0}, {"date": "2018-06-01", "close": 12.3198, "volume": 10221.0}, {"date": "2018-06-04", "close": 11.8998, "volume": 24291.0}, {"date": "2018-06-05", "close": 11.8998, "volume": 16965.0}, {"date": "2018-06-06", "close": 11.8298, "volume": 18119.0}, {"date": "2018-06-07", "close": 12.5997, "volume": 161870.0}, {"date": "2018-06-08", "close": 14.4197, "volume": 741182.0}, {"date": "2018-06-11", "close": 13.8443, "volume": 153310.0}, {"date": "2018-06-12", "close": 13.5475, "volume": 59787.0}, {"date": "2018-06-13", "close": 13.4397, "volume": 34792.0}, {"date": "2018-06-14", "close": 13.4677, "volume": 109606.0}, {"date": "2018-06-15", "close": 14.1397, "volume": 107621.0}, {"date": "2018-06-18", "close": 14.4981, "volume": 44731.0}, {"date": "2018-06-19", "close": 14.6997, "volume": 69976.0}, {"date": "2018-06-20", "close": 17.9196, "volume": 210261.0}, {"date": "2018-06-21", "close": 16.3797, "volume": 186930.0}, {"date": "2018-06-22", "close": 16.0997, "volume": 56145.0}, {"date": "2018-06-25", "close": 15.3997, "volume": 42695.0}, {"date": "2018-06-26", "close": 14.1397, "volume": 244160.0}, {"date": "2018-06-27", "close": 13.6301, "volume": 72899.0}, {"date": "2018-06-28", "close": 12.7397, "volume": 80938.0}, {"date": "2018-06-29", "close": 12.7397, "volume": 17607.0}, {"date": "2018-07-02", "close": 12.3128, "volume": 47765.0}, {"date": "2018-07-03", "close": 12.1798, "volume": 12881.0}, {"date": "2018-07-05", "close": 12.8937, "volume": 81994.0}, {"date": "2018-07-06", "close": 13.1457, "volume": 75195.0}, {"date": "2018-07-09", "close": 12.9273, "volume": 28305.0}, {"date": "2018-07-10", "close": 12.6935, "volume": 13721.0}, {"date": "2018-07-11", "close": 12.5983, "volume": 67655.0}, {"date": "2018-07-12", "close": 13.5783, "volume": 64482.0}, {"date": "2018-07-13", "close": 13.1597, "volume": 136231.0}, {"date": "2018-07-16", "close": 12.7649, "volume": 31540.0}, {"date": "2018-07-17", "close": 12.5115, "volume": 26501.0}, {"date": "2018-07-18", "close": 12.4948, "volume": 22984.0}, {"date": "2018-07-19", "close": 12.3198, "volume": 14838.0}, {"date": "2018-07-20", "close": 12.317, "volume": 19718.0}, {"date": "2018-07-23", "close": 12.5787, "volume": 10955.0}, {"date": "2018-07-24", "close": 12.3212, "volume": 11486.0}, {"date": "2018-07-25", "close": 12.0594, "volume": 14300.0}, {"date": "2018-07-26", "close": 11.9544, "volume": 51462.0}, {"date": "2018-07-27", "close": 11.6156, "volume": 91079.0}, {"date": "2018-07-30", "close": 11.4112, "volume": 161846.0}, {"date": "2018-07-31", "close": 10.8568, "volume": 25642.0}, {"date": "2018-08-01", "close": 10.917, "volume": 12084.0}, {"date": "2018-08-02", "close": 10.8092, "volume": 31804.0}, {"date": "2018-08-03", "close": 10.6412, "volume": 25220.0}, {"date": "2018-08-06", "close": 10.5012, "volume": 22884.0}, {"date": "2018-08-07", "close": 10.0112, "volume": 57152.0}, {"date": "2018-08-08", "close": 9.7802, "volume": 21870.0}, {"date": "2018-08-09", "close": 9.7998, "volume": 23448.0}, {"date": "2018-08-10", "close": 9.6199, "volume": 28392.0}, {"date": "2018-08-13", "close": 9.062, "volume": 19438.0}, {"date": "2018-08-14", "close": 9.2398, "volume": 127275.0}, {"date": "2018-08-15", "close": 8.8394, "volume": 126869.0}, {"date": "2018-08-16", "close": 8.5398, "volume": 41111.0}, {"date": "2018-08-17", "close": 9.1152, "volume": 31255.0}, {"date": "2018-08-20", "close": 9.286, "volume": 21599.0}, {"date": "2018-08-21", "close": 9.7116, "volume": 52481.0}, {"date": "2018-08-22", "close": 8.9584, "volume": 57332.0}, {"date": "2018-08-23", "close": 8.6798, "volume": 41694.0}, {"date": "2018-08-24", "close": 8.9304, "volume": 13783.0}, {"date": "2018-08-27", "close": 8.9598, "volume": 15805.0}, {"date": "2018-08-28", "close": 9.4358, "volume": 60911.0}, {"date": "2018-08-29", "close": 10.0798, "volume": 84181.0}, {"date": "2018-08-30", "close": 10.5558, "volume": 47744.0}, {"date": "2018-08-31", "close": 10.1064, "volume": 29727.0}, {"date": "2018-09-04", "close": 11.0374, "volume": 66147.0}, {"date": "2018-09-05", "close": 11.4798, "volume": 33172.0}, {"date": "2018-09-06", "close": 10.4998, "volume": 57345.0}, {"date": "2018-09-07", "close": 10.7798, "volume": 19170.0}, {"date": "2018-09-10", "close": 10.4956, "volume": 7724.0}, {"date": "2018-09-11", "close": 10.2898, "volume": 17130.0}, {"date": "2018-09-12", "close": 10.1288, "volume": 9590.0}, {"date": "2018-09-13", "close": 10.0798, "volume": 8741.0}, {"date": "2018-09-14", "close": 10.2898, "volume": 23651.0}, {"date": "2018-09-17", "close": 10.4998, "volume": 23888.0}, {"date": "2018-09-18", "close": 10.5698, "volume": 14701.0}, {"date": "2018-09-19", "close": 11.5246, "volume": 92758.0}, {"date": "2018-09-20", "close": 11.54, "volume": 42709.0}, {"date": "2018-09-21", "close": 10.9184, "volume": 16095.0}, {"date": "2018-09-24", "close": 10.9912, "volume": 21723.0}, {"date": "2018-09-25", "close": 11.6338, "volume": 33770.0}, {"date": "2018-09-26", "close": 11.3664, "volume": 26908.0}, {"date": "2018-09-27", "close": 11.5498, "volume": 11430.0}, {"date": "2018-09-28", "close": 11.3748, "volume": 20568.0}, {"date": "2018-10-01", "close": 10.8498, "volume": 19137.0}, {"date": "2018-10-02", "close": 10.3598, "volume": 17116.0}, {"date": "2018-10-03", "close": 11.0906, "volume": 61730.0}, {"date": "2018-10-04", "close": 10.5012, "volume": 20011.0}, {"date": "2018-10-05", "close": 11.1998, "volume": 29784.0}, {"date": "2018-10-08", "close": 10.917, "volume": 10577.0}, {"date": "2018-10-09", "close": 9.9398, "volume": 26931.0}, {"date": "2018-10-10", "close": 9.5198, "volume": 20315.0}, {"date": "2018-10-11", "close": 8.5664, "volume": 37029.0}, {"date": "2018-10-12", "close": 10.2198, "volume": 36190.0}, {"date": "2018-10-15", "close": 9.9398, "volume": 13844.0}, {"date": "2018-10-16", "close": 9.8278, "volume": 19164.0}, {"date": "2018-10-17", "close": 10.0364, "volume": 70349.0}, {"date": "2018-10-18", "close": 9.3504, "volume": 48013.0}, {"date": "2018-10-19", "close": 9.7998, "volume": 24768.0}, {"date": "2018-10-22", "close": 9.4498, "volume": 12872.0}, {"date": "2018-10-23", "close": 9.1138, "volume": 5964.0}, {"date": "2018-10-24", "close": 9.006, "volume": 9195.0}, {"date": "2018-10-25", "close": 8.6798, "volume": 17732.0}, {"date": "2018-10-26", "close": 8.537, "volume": 57211.0}, {"date": "2018-10-29", "close": 9.0172, "volume": 23568.0}, {"date": "2018-10-30", "close": 8.7498, "volume": 17668.0}, {"date": "2018-10-31", "close": 8.5118, "volume": 22143.0}, {"date": "2018-11-01", "close": 8.9417, "volume": 17210.0}, {"date": "2018-11-02", "close": 9.2594, "volume": 16647.0}, {"date": "2018-11-05", "close": 8.824, "volume": 17458.0}, {"date": "2018-11-06", "close": 8.5398, "volume": 11969.0}, {"date": "2018-11-07", "close": 8.943, "volume": 9413.0}, {"date": "2018-11-08", "close": 9.4982, "volume": 93264.0}, {"date": "2018-11-09", "close": 8.8296, "volume": 285910.0}, {"date": "2018-11-12", "close": 8.5398, "volume": 68977.0}, {"date": "2018-11-13", "close": 7.7208, "volume": 96772.0}, {"date": "2018-11-14", "close": 7.2813, "volume": 49368.0}, {"date": "2018-11-15", "close": 7.2799, "volume": 33279.0}, {"date": "2018-11-16", "close": 7.746, "volume": 23340.0}, {"date": "2018-11-19", "close": 7.7978, "volume": 20939.0}, {"date": "2018-11-20", "close": 7.4913, "volume": 7211.0}, {"date": "2018-11-21", "close": 7.4199, "volume": 7351.0}, {"date": "2018-11-23", "close": 7.2785, "volume": 9602.0}, {"date": "2018-11-26", "close": 7.6998, "volume": 30008.0}, {"date": "2018-11-27", "close": 8.1114, "volume": 22848.0}, {"date": "2018-11-28", "close": 8.4698, "volume": 62993.0}, {"date": "2018-11-29", "close": 8.7512, "volume": 36410.0}, {"date": "2018-11-30", "close": 8.6238, "volume": 11096.0}, {"date": "2018-12-03", "close": 8.7274, "volume": 8582.0}, {"date": "2018-12-04", "close": 8.2598, "volume": 18115.0}, {"date": "2018-12-06", "close": 8.0078, "volume": 11125.0}, {"date": "2018-12-07", "close": 8.04, "volume": 8672.0}, {"date": "2018-12-10", "close": 8.0638, "volume": 8467.0}, {"date": "2018-12-11", "close": 7.6438, "volume": 93751.0}, {"date": "2018-12-12", "close": 7.5038, "volume": 38755.0}, {"date": "2018-12-13", "close": 7.0397, "volume": 38759.0}, {"date": "2018-12-14", "close": 6.3419, "volume": 18659.0}, {"date": "2018-12-17", "close": 5.9205, "volume": 22794.0}, {"date": "2018-12-18", "close": 6.0185, "volume": 19516.0}, {"date": "2018-12-19", "close": 5.3759, "volume": 19874.0}, {"date": "2018-12-20", "close": 6.0213, "volume": 22344.0}, {"date": "2018-12-21", "close": 5.6013, "volume": 20922.0}, {"date": "2018-12-24", "close": 5.7539, "volume": 5970.0}, {"date": "2018-12-26", "close": 5.9051, "volume": 29744.0}, {"date": "2018-12-27", "close": 6.8599, "volume": 44132.0}, {"date": "2018-12-28", "close": 7.1399, "volume": 25053.0}, {"date": "2018-12-31", "close": 6.9397, "volume": 10606.0}, {"date": "2019-01-02", "close": 7.4199, "volume": 15408.0}, {"date": "2019-01-03", "close": 7.5262, "volume": 5414.0}, {"date": "2019-01-04", "close": 7.3919, "volume": 6828.0}, {"date": "2019-01-07", "close": 7.7415, "volume": 3576.0}, {"date": "2019-01-08", "close": 7.6704, "volume": 6868.0}, {"date": "2019-01-09", "close": 7.7138, "volume": 7529.0}, {"date": "2019-01-10", "close": 7.536, "volume": 6542.0}, {"date": "2019-01-11", "close": 7.515, "volume": 3296.0}, {"date": "2019-01-14", "close": 7.3779, "volume": 3470.0}, {"date": "2019-01-15", "close": 7.9854, "volume": 130936.0}, {"date": "2019-01-16", "close": 8.0918, "volume": 50432.0}, {"date": "2019-01-17", "close": 7.879, "volume": 66543.0}, {"date": "2019-01-18", "close": 8.0232, "volume": 11808.0}, {"date": "2019-01-22", "close": 7.6018, "volume": 7923.0}, {"date": "2019-01-23", "close": 7.4815, "volume": 3805.0}, {"date": "2019-01-24", "close": 7.4563, "volume": 5294.0}, {"date": "2019-01-25", "close": 7.8342, "volume": 2625.0}, {"date": "2019-01-28", "close": 7.4199, "volume": 9812.0}, {"date": "2019-01-29", "close": 7.1679, "volume": 4141.0}, {"date": "2019-01-30", "close": 7.0013, "volume": 12892.0}, {"date": "2019-01-31", "close": 7.0139, "volume": 11555.0}, {"date": "2019-02-01", "close": 7.1399, "volume": 11346.0}, {"date": "2019-02-04", "close": 7.2351, "volume": 5796.0}, {"date": "2019-02-05", "close": 7.1399, "volume": 5486.0}, {"date": "2019-02-06", "close": 7.2407, "volume": 14847.0}, {"date": "2019-02-07", "close": 7.3499, "volume": 10061.0}, {"date": "2019-02-08", "close": 7.0613, "volume": 4037.0}, {"date": "2019-02-11", "close": 6.8697, "volume": 10749.0}, {"date": "2019-02-12", "close": 7.0013, "volume": 9087.0}, {"date": "2019-02-13", "close": 6.8599, "volume": 5009.0}, {"date": "2019-02-14", "close": 7.1413, "volume": 11086.0}, {"date": "2019-02-15", "close": 7.0013, "volume": 6510.0}, {"date": "2019-02-19", "close": 6.9975, "volume": 6727.0}, {"date": "2019-02-20", "close": 6.8599, "volume": 5970.0}, {"date": "2019-02-21", "close": 7.0657, "volume": 3745.0}, {"date": "2019-02-22", "close": 7.1399, "volume": 9666.0}, {"date": "2019-02-25", "close": 6.7185, "volume": 19484.0}, {"date": "2019-02-26", "close": 6.7059, "volume": 6492.0}, {"date": "2019-02-27", "close": 6.5099, "volume": 23143.0}, {"date": "2019-02-28", "close": 6.7199, "volume": 37078.0}, {"date": "2019-03-01", "close": 6.5799, "volume": 16993.0}, {"date": "2019-03-04", "close": 6.2299, "volume": 17337.0}, {"date": "2019-03-05", "close": 6.2733, "volume": 9382.0}, {"date": "2019-03-06", "close": 6.0171, "volume": 11161.0}, {"date": "2019-03-07", "close": 6.0969, "volume": 13514.0}, {"date": "2019-03-08", "close": 6.2999, "volume": 89535.0}, {"date": "2019-03-11", "close": 6.4399, "volume": 43108.0}, {"date": "2019-03-12", "close": 6.4567, "volume": 21292.0}, {"date": "2019-03-13", "close": 6.3811, "volume": 11438.0}, {"date": "2019-03-14", "close": 6.4371, "volume": 10316.0}, {"date": "2019-03-15", "close": 6.5519, "volume": 11638.0}, {"date": "2019-03-18", "close": 6.4413, "volume": 12631.0}, {"date": "2019-03-19", "close": 7.1413, "volume": 134173.0}, {"date": "2019-03-20", "close": 6.8991, "volume": 72353.0}, {"date": "2019-03-21", "close": 7.8678, "volume": 232525.0}, {"date": "2019-03-22", "close": 7.8132, "volume": 83237.0}, {"date": "2019-03-25", "close": 7.0699, "volume": 128783.0}, {"date": "2019-03-26", "close": 7.3639, "volume": 110254.0}, {"date": "2019-03-27", "close": 7.2099, "volume": 51469.0}, {"date": "2019-03-28", "close": 7.5108, "volume": 27825.0}, {"date": "2019-03-29", "close": 7.7012, "volume": 27224.0}, {"date": "2019-04-01", "close": 7.8874, "volume": 28244.0}, {"date": "2019-04-02", "close": 7.8468, "volume": 25284.0}, {"date": "2019-04-03", "close": 7.2967, "volume": 33409.0}, {"date": "2019-04-04", "close": 7.4185, "volume": 17186.0}, {"date": "2019-04-05", "close": 7.0181, "volume": 23100.0}, {"date": "2019-04-08", "close": 7.5598, "volume": 20092.0}, {"date": "2019-04-09", "close": 7.4171, "volume": 10650.0}, {"date": "2019-04-10", "close": 7.5738, "volume": 60046.0}, {"date": "2019-04-11", "close": 7.5598, "volume": 24392.0}, {"date": "2019-04-12", "close": 7.2519, "volume": 12531.0}, {"date": "2019-04-15", "close": 7.6998, "volume": 10469.0}, {"date": "2019-04-16", "close": 7.6368, "volume": 34141.0}, {"date": "2019-04-17", "close": 7.5612, "volume": 12970.0}, {"date": "2019-04-18", "close": 7.6718, "volume": 3595.0}, {"date": "2019-04-22", "close": 8.1198, "volume": 81455.0}, {"date": "2019-04-23", "close": 7.9462, "volume": 24599.0}, {"date": "2019-04-24", "close": 8.1198, "volume": 7609.0}, {"date": "2019-04-25", "close": 8.9598, "volume": 76820.0}, {"date": "2019-04-26", "close": 9.5198, "volume": 54880.0}, {"date": "2019-04-29", "close": 9.3798, "volume": 40653.0}, {"date": "2019-04-30", "close": 8.6938, "volume": 58214.0}, {"date": "2019-05-01", "close": 8.7719, "volume": 43359.0}, {"date": "2019-05-02", "close": 8.544, "volume": 19429.0}, {"date": "2019-05-03", "close": 8.6812, "volume": 6273.0}, {"date": "2019-05-06", "close": 8.3522, "volume": 8715.0}, {"date": "2019-05-07", "close": 8.1786, "volume": 9295.0}, {"date": "2019-05-08", "close": 8.1674, "volume": 4588.0}, {"date": "2019-05-09", "close": 7.7698, "volume": 18486.0}, {"date": "2019-05-10", "close": 7.4997, "volume": 19002.0}, {"date": "2019-05-13", "close": 7.4339, "volume": 6264.0}, {"date": "2019-05-14", "close": 6.9719, "volume": 49891.0}, {"date": "2019-05-15", "close": 6.6191, "volume": 21551.0}, {"date": "2019-05-16", "close": 6.4399, "volume": 18006.0}, {"date": "2019-05-17", "close": 6.5015, "volume": 10467.0}, {"date": "2019-05-20", "close": 6.2664, "volume": 10505.0}, {"date": "2019-05-21", "close": 6.4553, "volume": 5428.0}, {"date": "2019-05-22", "close": 6.4469, "volume": 16637.0}, {"date": "2019-05-23", "close": 6.0619, "volume": 10286.0}, {"date": "2019-05-24", "close": 6.1529, "volume": 8103.0}, {"date": "2019-05-28", "close": 6.1459, "volume": 4328.0}, {"date": "2019-05-29", "close": 5.8799, "volume": 6695.0}, {"date": "2019-05-30", "close": 5.9779, "volume": 4285.0}, {"date": "2019-05-31", "close": 6.0479, "volume": 40088.0}, {"date": "2019-06-03", "close": 5.5411, "volume": 36426.0}, {"date": "2019-06-04", "close": 5.6755, "volume": 12424.0}, {"date": "2019-06-05", "close": 5.4123, "volume": 11689.0}, {"date": "2019-06-06", "close": 5.4543, "volume": 6369.0}, {"date": "2019-06-07", "close": 5.4599, "volume": 8088.0}, {"date": "2019-06-10", "close": 5.4739, "volume": 7628.0}, {"date": "2019-06-11", "close": 5.3899, "volume": 49346.0}, {"date": "2019-06-12", "close": 5.3185, "volume": 12115.0}, {"date": "2019-06-13", "close": 5.4599, "volume": 189125.0}, {"date": "2019-06-14", "close": 5.3185, "volume": 147624.0}, {"date": "2019-06-17", "close": 4.8593, "volume": 58004.0}, {"date": "2019-06-18", "close": 4.9685, "volume": 46977.0}, {"date": "2019-06-19", "close": 5.1785, "volume": 49016.0}, {"date": "2019-06-20", "close": 5.3829, "volume": 23111.0}, {"date": "2019-06-21", "close": 5.4879, "volume": 208216.0}, {"date": "2019-06-24", "close": 5.4599, "volume": 15821.0}, {"date": "2019-06-25", "close": 5.2499, "volume": 22950.0}, {"date": "2019-06-26", "close": 5.0973, "volume": 8636.0}, {"date": "2019-06-27", "close": 4.9699, "volume": 12692.0}, {"date": "2019-06-28", "close": 5.1295, "volume": 29363.0}, {"date": "2019-07-01", "close": 5.4619, "volume": 132150.0}, {"date": "2019-07-02", "close": 5.42, "volume": 116422.0}, {"date": "2019-07-03", "close": 5.25, "volume": 427370.0}, {"date": "2019-07-05", "close": 5.0463, "volume": 136082.0}, {"date": "2019-07-08", "close": 4.76, "volume": 55646.0}, {"date": "2019-07-09", "close": 4.67, "volume": 186684.0}, {"date": "2019-07-10", "close": 4.87, "volume": 227587.0}, {"date": "2019-07-11", "close": 5.15, "volume": 248896.0}, {"date": "2019-07-12", "close": 4.91, "volume": 76376.0}, {"date": "2019-07-15", "close": 5.2234, "volume": 613846.0}, {"date": "2019-07-16", "close": 5.23, "volume": 209534.0}, {"date": "2019-07-17", "close": 5.38, "volume": 230106.0}, {"date": "2019-07-18", "close": 4.17, "volume": 1080555.0}, {"date": "2019-07-19", "close": 3.9, "volume": 268716.0}, {"date": "2019-07-22", "close": 3.47, "volume": 232825.0}, {"date": "2019-07-23", "close": 3.64, "volume": 179463.0}, {"date": "2019-07-24", "close": 3.69, "volume": 63663.0}, {"date": "2019-07-25", "close": 3.37, "volume": 115108.0}, {"date": "2019-07-26", "close": 3.47, "volume": 119281.0}, {"date": "2019-07-29", "close": 3.26, "volume": 142230.0}, {"date": "2019-07-30", "close": 3.39, "volume": 66975.0}, {"date": "2019-07-31", "close": 3.51, "volume": 85152.0}, {"date": "2019-08-01", "close": 3.36, "volume": 32147.0}, {"date": "2019-08-02", "close": 3.21, "volume": 82634.0}, {"date": "2019-08-05", "close": 3.12, "volume": 49216.0}, {"date": "2019-08-06", "close": 3.12, "volume": 101541.0}, {"date": "2019-08-07", "close": 3.18, "volume": 33271.0}, {"date": "2019-08-08", "close": 3.13, "volume": 29633.0}, {"date": "2019-08-09", "close": 3.11, "volume": 21529.0}, {"date": "2019-08-12", "close": 2.937, "volume": 42366.0}, {"date": "2019-08-13", "close": 2.97, "volume": 35734.0}, {"date": "2019-08-14", "close": 2.8, "volume": 75713.0}, {"date": "2019-08-15", "close": 2.8, "volume": 27164.0}, {"date": "2019-08-16", "close": 2.9195, "volume": 82473.0}, {"date": "2019-08-19", "close": 3.11, "volume": 353230.0}, {"date": "2019-08-20", "close": 2.85, "volume": 35631.0}, {"date": "2019-08-21", "close": 3.08, "volume": 70168.0}, {"date": "2019-08-22", "close": 3.25, "volume": 55190.0}, {"date": "2019-08-23", "close": 3.01, "volume": 47039.0}, {"date": "2019-08-26", "close": 3.06, "volume": 15672.0}, {"date": "2019-08-27", "close": 3.1, "volume": 37618.0}, {"date": "2019-08-28", "close": 3.08, "volume": 13299.0}, {"date": "2019-08-29", "close": 3.14, "volume": 9910.0}, {"date": "2019-08-30", "close": 2.94, "volume": 29709.0}, {"date": "2019-09-03", "close": 2.92, "volume": 16907.0}, {"date": "2019-09-04", "close": 2.85, "volume": 22050.0}, {"date": "2019-09-05", "close": 3.07, "volume": 53497.0}, {"date": "2019-09-06", "close": 3.0401, "volume": 33556.0}, {"date": "2019-09-09", "close": 3.0669, "volume": 11445.0}, {"date": "2019-09-10", "close": 3.39, "volume": 93556.0}, {"date": "2019-09-11", "close": 3.35, "volume": 27813.0}, {"date": "2019-09-12", "close": 3.67, "volume": 98831.0}, {"date": "2019-09-13", "close": 3.71, "volume": 50160.0}, {"date": "2019-09-16", "close": 4.15, "volume": 132425.0}, {"date": "2019-09-17", "close": 3.93, "volume": 44817.0}, {"date": "2019-09-18", "close": 3.86, "volume": 22320.0}, {"date": "2019-09-19", "close": 3.72, "volume": 21871.0}, {"date": "2019-09-20", "close": 3.93, "volume": 5746.0}, {"date": "2019-09-23", "close": 3.91, "volume": 11081.0}, {"date": "2019-09-24", "close": 3.91, "volume": 15835.0}, {"date": "2019-09-25", "close": 3.73, "volume": 23462.0}, {"date": "2019-09-26", "close": 3.735, "volume": 13414.0}, {"date": "2019-09-27", "close": 3.7628, "volume": 6885.0}, {"date": "2019-09-30", "close": 3.5, "volume": 16698.0}, {"date": "2019-10-01", "close": 3.63, "volume": 24536.0}, {"date": "2019-10-02", "close": 3.28, "volume": 16214.0}, {"date": "2019-10-03", "close": 3.33, "volume": 2210.0}, {"date": "2019-10-04", "close": 3.28, "volume": 7023.0}, {"date": "2019-10-07", "close": 3.42, "volume": 9263.0}, {"date": "2019-10-08", "close": 3.2, "volume": 13164.0}, {"date": "2019-10-09", "close": 3.26, "volume": 2619.0}, {"date": "2019-10-10", "close": 3.23, "volume": 10597.0}, {"date": "2019-10-11", "close": 3.12, "volume": 16297.0}, {"date": "2019-10-14", "close": 3.03, "volume": 11938.0}, {"date": "2019-10-15", "close": 3.12, "volume": 21488.0}, {"date": "2019-10-16", "close": 3.79, "volume": 130556.0}, {"date": "2019-10-17", "close": 3.44, "volume": 47893.0}, {"date": "2019-10-18", "close": 3.41, "volume": 9233.0}, {"date": "2019-10-21", "close": 3.48, "volume": 27892.0}, {"date": "2019-10-22", "close": 3.52, "volume": 49341.0}, {"date": "2019-10-23", "close": 3.56, "volume": 25466.0}, {"date": "2019-10-24", "close": 3.58, "volume": 21217.0}, {"date": "2019-10-25", "close": 3.82, "volume": 44591.0}, {"date": "2019-10-28", "close": 3.835, "volume": 11726.0}, {"date": "2019-10-29", "close": 3.59, "volume": 28346.0}, {"date": "2019-10-30", "close": 3.56, "volume": 15011.0}, {"date": "2019-10-31", "close": 3.61, "volume": 2691.0}, {"date": "2019-11-01", "close": 3.79, "volume": 4386.0}, {"date": "2019-11-04", "close": 3.82, "volume": 9008.0}, {"date": "2019-11-05", "close": 3.7, "volume": 74095.0}, {"date": "2019-11-06", "close": 3.4, "volume": 52895.0}, {"date": "2019-11-07", "close": 3.71, "volume": 34538.0}, {"date": "2019-11-08", "close": 3.78, "volume": 3205.0}, {"date": "2019-11-11", "close": 3.7, "volume": 9902.0}, {"date": "2019-11-12", "close": 3.75, "volume": 3935.0}, {"date": "2019-11-13", "close": 3.87, "volume": 5457.0}, {"date": "2019-11-14", "close": 3.63, "volume": 19795.0}, {"date": "2019-11-15", "close": 3.72, "volume": 21421.0}, {"date": "2019-11-18", "close": 3.68, "volume": 11753.0}, {"date": "2019-11-19", "close": 3.72, "volume": 11078.0}, {"date": "2019-11-20", "close": 3.69, "volume": 11900.0}, {"date": "2019-11-21", "close": 4.15, "volume": 79893.0}, {"date": "2019-11-22", "close": 4.21, "volume": 100251.0}, {"date": "2019-11-25", "close": 4.25, "volume": 71857.0}, {"date": "2019-11-26", "close": 4.28, "volume": 27458.0}, {"date": "2019-11-27", "close": 4.72, "volume": 62533.0}, {"date": "2019-11-29", "close": 4.83, "volume": 32132.0}, {"date": "2019-12-02", "close": 4.79, "volume": 37710.0}, {"date": "2019-12-03", "close": 4.5127, "volume": 36957.0}, {"date": "2019-12-04", "close": 4.53, "volume": 23688.0}, {"date": "2019-12-05", "close": 4.4436, "volume": 27896.0}, {"date": "2019-12-06", "close": 4.42, "volume": 12527.0}, {"date": "2019-12-09", "close": 4.45, "volume": 38302.0}, {"date": "2019-12-10", "close": 4.28, "volume": 26308.0}, {"date": "2019-12-11", "close": 4.4, "volume": 17432.0}, {"date": "2019-12-12", "close": 3.95, "volume": 227174.0}, {"date": "2019-12-13", "close": 4.15, "volume": 85141.0}, {"date": "2019-12-16", "close": 4.15, "volume": 28150.0}, {"date": "2019-12-17", "close": 4.0, "volume": 19497.0}, {"date": "2019-12-18", "close": 3.96, "volume": 22665.0}, {"date": "2019-12-19", "close": 4.15, "volume": 20484.0}, {"date": "2019-12-20", "close": 4.19, "volume": 22261.0}, {"date": "2019-12-23", "close": 4.18, "volume": 52951.0}, {"date": "2019-12-24", "close": 4.2087, "volume": 39026.0}, {"date": "2019-12-26", "close": 4.35, "volume": 63309.0}, {"date": "2019-12-27", "close": 4.23, "volume": 23774.0}, {"date": "2019-12-30", "close": 4.17, "volume": 28923.0}, {"date": "2019-12-31", "close": 4.17, "volume": 22092.0}, {"date": "2020-01-02", "close": 4.29, "volume": 16345.0}, {"date": "2020-01-03", "close": 4.26, "volume": 10287.0}, {"date": "2020-01-06", "close": 6.11, "volume": 10672210.0}, {"date": "2020-01-07", "close": 5.87, "volume": 801432.0}, {"date": "2020-01-08", "close": 5.77, "volume": 202351.0}, {"date": "2020-01-09", "close": 5.69, "volume": 151215.0}, {"date": "2020-01-10", "close": 5.9, "volume": 150274.0}, {"date": "2020-01-13", "close": 5.7, "volume": 132405.0}, {"date": "2020-01-14", "close": 6.02, "volume": 88205.0}, {"date": "2020-01-15", "close": 6.83, "volume": 403012.0}, {"date": "2020-01-16", "close": 7.06, "volume": 182986.0}, {"date": "2020-01-17", "close": 6.16, "volume": 310983.0}, {"date": "2020-01-21", "close": 6.04, "volume": 225465.0}, {"date": "2020-01-22", "close": 6.03, "volume": 41343.0}, {"date": "2020-01-23", "close": 5.92, "volume": 37353.0}, {"date": "2020-01-24", "close": 5.9, "volume": 41161.0}, {"date": "2020-01-27", "close": 5.71, "volume": 120584.0}, {"date": "2020-01-28", "close": 5.4, "volume": 89987.0}, {"date": "2020-01-29", "close": 5.48, "volume": 22931.0}, {"date": "2020-01-30", "close": 5.25, "volume": 91660.0}, {"date": "2020-01-31", "close": 5.07, "volume": 100275.0}, {"date": "2020-02-03", "close": 5.37, "volume": 132371.0}, {"date": "2020-02-04", "close": 5.44, "volume": 163197.0}, {"date": "2020-02-05", "close": 4.51, "volume": 267678.0}, {"date": "2020-02-06", "close": 3.99, "volume": 1768789.0}, {"date": "2020-02-07", "close": 4.08, "volume": 374381.0}, {"date": "2020-02-10", "close": 3.97, "volume": 253377.0}, {"date": "2020-02-11", "close": 3.96, "volume": 568318.0}, {"date": "2020-02-12", "close": 3.99, "volume": 269307.0}, {"date": "2020-02-13", "close": 4.19, "volume": 352116.0}, {"date": "2020-02-14", "close": 4.02, "volume": 190584.0}, {"date": "2020-02-18", "close": 4.22, "volume": 434383.0}, {"date": "2020-02-19", "close": 4.21, "volume": 280264.0}, {"date": "2020-02-20", "close": 4.37, "volume": 247091.0}, {"date": "2020-02-21", "close": 4.27, "volume": 99655.0}, {"date": "2020-02-24", "close": 4.16, "volume": 143165.0}, {"date": "2020-02-25", "close": 3.9, "volume": 164088.0}, {"date": "2020-02-26", "close": 3.82, "volume": 134363.0}, {"date": "2020-02-27", "close": 3.63, "volume": 173421.0}, {"date": "2020-02-28", "close": 3.71, "volume": 96363.0}, {"date": "2020-03-02", "close": 3.91, "volume": 208404.0}, {"date": "2020-03-03", "close": 3.72, "volume": 104446.0}, {"date": "2020-03-04", "close": 4.25, "volume": 214487.0}, {"date": "2020-03-05", "close": 4.07, "volume": 86010.0}, {"date": "2020-03-06", "close": 3.83, "volume": 108337.0}, {"date": "2020-03-09", "close": 3.36, "volume": 137654.0}, {"date": "2020-03-10", "close": 3.43, "volume": 116385.0}, {"date": "2020-03-11", "close": 3.03, "volume": 154251.0}, {"date": "2020-03-12", "close": 2.73, "volume": 184560.0}, {"date": "2020-03-13", "close": 2.68, "volume": 187724.0}, {"date": "2020-03-16", "close": 2.17, "volume": 177474.0}, {"date": "2020-03-17", "close": 2.38, "volume": 94112.0}, {"date": "2020-03-18", "close": 2.22, "volume": 122772.0}, {"date": "2020-03-19", "close": 2.48, "volume": 92941.0}, {"date": "2020-03-20", "close": 2.58, "volume": 128893.0}, {"date": "2020-03-23", "close": 2.65, "volume": 192354.0}, {"date": "2020-03-24", "close": 2.78, "volume": 127652.0}, {"date": "2020-03-25", "close": 3.1, "volume": 465237.0}, {"date": "2020-03-26", "close": 3.08, "volume": 105876.0}, {"date": "2020-03-27", "close": 3.24, "volume": 175459.0}, {"date": "2020-03-30", "close": 2.87, "volume": 126911.0}, {"date": "2020-03-31", "close": 2.8, "volume": 54191.0}, {"date": "2020-04-01", "close": 2.55, "volume": 63845.0}, {"date": "2020-04-02", "close": 2.56, "volume": 56509.0}, {"date": "2020-04-03", "close": 2.9, "volume": 140073.0}, {"date": "2020-04-06", "close": 2.71, "volume": 99125.0}, {"date": "2020-04-07", "close": 2.68, "volume": 44085.0}, {"date": "2020-04-08", "close": 2.88, "volume": 91746.0}, {"date": "2020-04-09", "close": 2.82, "volume": 53884.0}, {"date": "2020-04-13", "close": 2.73, "volume": 28498.0}, {"date": "2020-04-14", "close": 2.83, "volume": 63854.0}, {"date": "2020-04-15", "close": 2.91, "volume": 84122.0}, {"date": "2020-04-16", "close": 2.88, "volume": 20873.0}, {"date": "2020-04-17", "close": 2.97, "volume": 29793.0}, {"date": "2020-04-20", "close": 3.09, "volume": 150079.0}, {"date": "2020-04-21", "close": 3.25, "volume": 2622655.0}, {"date": "2020-04-22", "close": 3.68, "volume": 519481.0}, {"date": "2020-04-23", "close": 3.84, "volume": 390637.0}, {"date": "2020-04-24", "close": 3.62, "volume": 215123.0}, {"date": "2020-04-27", "close": 3.76, "volume": 91315.0}, {"date": "2020-04-28", "close": 3.75, "volume": 116304.0}, {"date": "2020-04-29", "close": 3.69, "volume": 101691.0}, {"date": "2020-04-30", "close": 3.59, "volume": 84926.0}, {"date": "2020-05-01", "close": 3.44, "volume": 102915.0}, {"date": "2020-05-04", "close": 3.56, "volume": 22205.0}, {"date": "2020-05-05", "close": 3.6, "volume": 43101.0}, {"date": "2020-05-06", "close": 3.65, "volume": 74915.0}, {"date": "2020-05-07", "close": 3.78, "volume": 57371.0}, {"date": "2020-05-08", "close": 3.9, "volume": 58574.0}, {"date": "2020-05-11", "close": 4.09, "volume": 215479.0}, {"date": "2020-05-12", "close": 3.87, "volume": 146770.0}, {"date": "2020-05-13", "close": 3.71, "volume": 199067.0}, {"date": "2020-05-14", "close": 3.6, "volume": 137600.0}, {"date": "2020-05-15", "close": 3.84, "volume": 60663.0}, {"date": "2020-05-18", "close": 3.74, "volume": 83586.0}, {"date": "2020-05-19", "close": 3.6, "volume": 37341.0}, {"date": "2020-05-20", "close": 3.67, "volume": 125444.0}, {"date": "2020-05-21", "close": 3.7, "volume": 58372.0}, {"date": "2020-05-22", "close": 4.12, "volume": 204438.0}, {"date": "2020-05-26", "close": 4.06, "volume": 165384.0}, {"date": "2020-05-27", "close": 3.92, "volume": 72906.0}, {"date": "2020-05-28", "close": 3.71, "volume": 66057.0}, {"date": "2020-05-29", "close": 3.74, "volume": 46319.0}, {"date": "2020-06-01", "close": 3.88, "volume": 75703.0}, {"date": "2020-06-02", "close": 3.89, "volume": 49516.0}, {"date": "2020-06-03", "close": 3.74, "volume": 72057.0}, {"date": "2020-06-04", "close": 3.83, "volume": 75288.0}, {"date": "2020-06-05", "close": 3.9, "volume": 48956.0}, {"date": "2020-06-08", "close": 3.96, "volume": 75061.0}, {"date": "2020-06-09", "close": 4.02, "volume": 78652.0}, {"date": "2020-06-10", "close": 3.92, "volume": 48669.0}, {"date": "2020-06-11", "close": 3.44, "volume": 138314.0}, {"date": "2020-06-12", "close": 3.45, "volume": 58402.0}, {"date": "2020-06-15", "close": 3.74, "volume": 131375.0}, {"date": "2020-06-16", "close": 3.825, "volume": 114505.0}, {"date": "2020-06-17", "close": 3.87, "volume": 188394.0}, {"date": "2020-06-18", "close": 3.92, "volume": 108264.0}, {"date": "2020-06-19", "close": 4.23, "volume": 210997.0}, {"date": "2020-06-22", "close": 4.12, "volume": 127173.0}, {"date": "2020-06-23", "close": 3.94, "volume": 155679.0}, {"date": "2020-06-24", "close": 4.11, "volume": 136453.0}, {"date": "2020-06-25", "close": 4.49, "volume": 374443.0}, {"date": "2020-06-26", "close": 4.44, "volume": 125411.0}, {"date": "2020-06-29", "close": 4.58, "volume": 106185.0}, {"date": "2020-06-30", "close": 4.44, "volume": 68383.0}, {"date": "2020-07-01", "close": 4.3, "volume": 47601.0}, {"date": "2020-07-02", "close": 4.26, "volume": 41859.0}, {"date": "2020-07-06", "close": 4.25, "volume": 37931.0}, {"date": "2020-07-07", "close": 4.28, "volume": 55676.0}, {"date": "2020-07-08", "close": 4.33, "volume": 65238.0}, {"date": "2020-07-09", "close": 4.24, "volume": 46876.0}, {"date": "2020-07-10", "close": 4.25, "volume": 34887.0}, {"date": "2020-07-13", "close": 3.88, "volume": 62356.0}, {"date": "2020-07-14", "close": 4.16, "volume": 80819.0}, {"date": "2020-07-15", "close": 4.5, "volume": 212467.0}, {"date": "2020-07-16", "close": 4.51, "volume": 44574.0}, {"date": "2020-07-17", "close": 5.09, "volume": 258106.0}, {"date": "2020-07-20", "close": 5.39, "volume": 185735.0}, {"date": "2020-07-21", "close": 5.15, "volume": 151877.0}, {"date": "2020-07-22", "close": 4.47, "volume": 209291.0}, {"date": "2020-07-23", "close": 4.52, "volume": 105578.0}, {"date": "2020-07-24", "close": 4.4, "volume": 29232.0}, {"date": "2020-07-27", "close": 4.19, "volume": 56295.0}, {"date": "2020-07-28", "close": 4.14, "volume": 58957.0}, {"date": "2020-07-29", "close": 4.07, "volume": 45993.0}, {"date": "2020-07-30", "close": 4.06, "volume": 62873.0}, {"date": "2020-07-31", "close": 3.95, "volume": 61512.0}, {"date": "2020-08-03", "close": 3.9, "volume": 168093.0}, {"date": "2020-08-04", "close": 3.97, "volume": 59022.0}, {"date": "2020-08-05", "close": 4.03, "volume": 71933.0}, {"date": "2020-08-06", "close": 3.99, "volume": 47696.0}, {"date": "2020-08-07", "close": 4.0, "volume": 60815.0}, {"date": "2020-08-10", "close": 4.0, "volume": 79006.0}, {"date": "2020-08-11", "close": 3.82, "volume": 111157.0}, {"date": "2020-08-12", "close": 3.64, "volume": 78389.0}, {"date": "2020-08-13", "close": 3.91, "volume": 157995.0}, {"date": "2020-08-14", "close": 3.81, "volume": 77886.0}, {"date": "2020-08-17", "close": 4.17, "volume": 214762.0}, {"date": "2020-08-18", "close": 4.39, "volume": 201118.0}, {"date": "2020-08-19", "close": 4.63, "volume": 112601.0}, {"date": "2020-08-20", "close": 4.63, "volume": 46185.0}, {"date": "2020-08-21", "close": 4.43, "volume": 45979.0}, {"date": "2020-08-24", "close": 4.03, "volume": 94538.0}, {"date": "2020-08-25", "close": 4.31, "volume": 139062.0}, {"date": "2020-08-26", "close": 4.38, "volume": 31360.0}, {"date": "2020-08-27", "close": 3.91, "volume": 161708.0}, {"date": "2020-08-28", "close": 3.94, "volume": 29458.0}, {"date": "2020-08-31", "close": 3.76, "volume": 81216.0}, {"date": "2020-09-01", "close": 3.9, "volume": 211533.0}, {"date": "2020-09-02", "close": 4.0, "volume": 561594.0}, {"date": "2020-09-03", "close": 3.92, "volume": 162766.0}, {"date": "2020-09-04", "close": 3.72, "volume": 110137.0}, {"date": "2020-09-08", "close": 3.75, "volume": 91394.0}, {"date": "2020-09-09", "close": 3.85, "volume": 44394.0}, {"date": "2020-09-10", "close": 3.91, "volume": 97865.0}, {"date": "2020-09-11", "close": 3.59, "volume": 128964.0}, {"date": "2020-09-14", "close": 3.77, "volume": 81811.0}, {"date": "2020-09-15", "close": 4.11, "volume": 108459.0}, {"date": "2020-09-16", "close": 4.2, "volume": 175636.0}, {"date": "2020-09-17", "close": 4.22, "volume": 88355.0}, {"date": "2020-09-18", "close": 4.31, "volume": 74229.0}, {"date": "2020-09-21", "close": 4.03, "volume": 88096.0}, {"date": "2020-09-22", "close": 3.89, "volume": 75360.0}, {"date": "2020-09-23", "close": 3.8555, "volume": 54050.0}, {"date": "2020-09-24", "close": 3.85, "volume": 15837.0}, {"date": "2020-09-25", "close": 3.71, "volume": 88964.0}, {"date": "2020-09-28", "close": 3.66, "volume": 46005.0}, {"date": "2020-09-29", "close": 3.27, "volume": 274612.0}, {"date": "2020-09-30", "close": 3.23, "volume": 109932.0}, {"date": "2020-10-01", "close": 3.28, "volume": 43740.0}, {"date": "2020-10-02", "close": 3.1, "volume": 82548.0}, {"date": "2020-10-05", "close": 3.3, "volume": 35227.0}, {"date": "2020-10-06", "close": 3.28, "volume": 34652.0}, {"date": "2020-10-07", "close": 3.3, "volume": 65721.0}, {"date": "2020-10-08", "close": 3.49, "volume": 120516.0}, {"date": "2020-10-09", "close": 3.46, "volume": 110689.0}, {"date": "2020-10-12", "close": 3.52, "volume": 46580.0}, {"date": "2020-10-13", "close": 3.67, "volume": 34767.0}, {"date": "2020-10-14", "close": 3.5, "volume": 93702.0}, {"date": "2020-10-15", "close": 3.42, "volume": 33199.0}, {"date": "2020-10-16", "close": 3.43, "volume": 23786.0}, {"date": "2020-10-19", "close": 3.46, "volume": 27193.0}, {"date": "2020-10-20", "close": 3.39, "volume": 29215.0}, {"date": "2020-10-21", "close": 3.26, "volume": 46352.0}, {"date": "2020-10-22", "close": 3.3, "volume": 37998.0}, {"date": "2020-10-23", "close": 3.31, "volume": 30057.0}, {"date": "2020-10-26", "close": 3.26, "volume": 94682.0}, {"date": "2020-10-27", "close": 3.22, "volume": 26055.0}, {"date": "2020-10-28", "close": 3.09, "volume": 54943.0}, {"date": "2020-10-29", "close": 3.27, "volume": 61636.0}, {"date": "2020-10-30", "close": 3.17, "volume": 29871.0}, {"date": "2020-11-02", "close": 3.07, "volume": 43487.0}, {"date": "2020-11-03", "close": 3.21, "volume": 32720.0}, {"date": "2020-11-04", "close": 3.18, "volume": 51204.0}, {"date": "2020-11-05", "close": 3.29, "volume": 49213.0}, {"date": "2020-11-06", "close": 3.17, "volume": 23940.0}, {"date": "2020-11-09", "close": 3.11, "volume": 38555.0}, {"date": "2020-11-10", "close": 3.09, "volume": 46950.0}, {"date": "2020-11-11", "close": 3.3, "volume": 66091.0}, {"date": "2020-11-12", "close": 3.36, "volume": 187899.0}, {"date": "2020-11-13", "close": 3.38, "volume": 116966.0}, {"date": "2020-11-16", "close": 3.32, "volume": 107197.0}, {"date": "2020-11-17", "close": 3.27, "volume": 86590.0}, {"date": "2020-11-18", "close": 3.3, "volume": 169698.0}, {"date": "2020-11-19", "close": 3.32, "volume": 27522.0}, {"date": "2020-11-20", "close": 3.33, "volume": 56828.0}, {"date": "2020-11-23", "close": 3.51, "volume": 172816.0}, {"date": "2020-11-24", "close": 3.51, "volume": 59826.0}, {"date": "2020-11-25", "close": 3.59, "volume": 18962.0}, {"date": "2020-11-27", "close": 3.55, "volume": 46385.0}, {"date": "2020-11-30", "close": 4.36, "volume": 268780.0}, {"date": "2020-12-01", "close": 4.2, "volume": 138449.0}, {"date": "2020-12-02", "close": 4.21, "volume": 72763.0}, {"date": "2020-12-03", "close": 4.54, "volume": 197834.0}, {"date": "2020-12-04", "close": 4.35, "volume": 122694.0}, {"date": "2020-12-07", "close": 4.33, "volume": 199391.0}, {"date": "2020-12-08", "close": 4.13, "volume": 127544.0}, {"date": "2020-12-09", "close": 4.05, "volume": 241722.0}, {"date": "2020-12-10", "close": 4.3, "volume": 1687751.0}, {"date": "2020-12-11", "close": 4.64, "volume": 27877800.0}, {"date": "2020-12-14", "close": 4.66, "volume": 1189552.0}, {"date": "2020-12-15", "close": 4.37, "volume": 443970.0}, {"date": "2020-12-16", "close": 4.28, "volume": 149991.0}, {"date": "2020-12-17", "close": 4.1, "volume": 261279.0}, {"date": "2020-12-18", "close": 4.06, "volume": 111649.0}, {"date": "2020-12-21", "close": 4.25, "volume": 199376.0}, {"date": "2020-12-22", "close": 4.12, "volume": 121682.0}, {"date": "2020-12-23", "close": 4.25, "volume": 267041.0}, {"date": "2020-12-24", "close": 4.23, "volume": 96090.0}, {"date": "2020-12-28", "close": 4.28, "volume": 158938.0}, {"date": "2020-12-29", "close": 4.09, "volume": 198579.0}, {"date": "2020-12-30", "close": 3.94, "volume": 219187.0}, {"date": "2020-12-31", "close": 3.88, "volume": 236816.0}, {"date": "2021-01-04", "close": 3.97, "volume": 1973303.0}, {"date": "2021-01-05", "close": 3.85, "volume": 1356508.0}, {"date": "2021-01-06", "close": 3.72, "volume": 467723.0}, {"date": "2021-01-07", "close": 3.87, "volume": 335875.0}, {"date": "2021-01-08", "close": 3.98, "volume": 230902.0}, {"date": "2021-01-11", "close": 4.11, "volume": 262254.0}, {"date": "2021-01-12", "close": 4.1, "volume": 407762.0}, {"date": "2021-01-13", "close": 3.94, "volume": 166536.0}, {"date": "2021-01-14", "close": 4.1, "volume": 276513.0}, {"date": "2021-01-15", "close": 4.02, "volume": 238426.0}, {"date": "2021-01-19", "close": 4.09, "volume": 190069.0}, {"date": "2021-01-20", "close": 3.96, "volume": 191335.0}, {"date": "2021-01-21", "close": 3.92, "volume": 231004.0}, {"date": "2021-01-22", "close": 4.03, "volume": 1094716.0}, {"date": "2021-01-25", "close": 4.09, "volume": 686646.0}, {"date": "2021-01-26", "close": 3.94, "volume": 313600.0}, {"date": "2021-01-27", "close": 3.6, "volume": 449476.0}, {"date": "2021-01-28", "close": 3.53, "volume": 315610.0}, {"date": "2021-01-29", "close": 3.67, "volume": 290392.0}, {"date": "2021-02-01", "close": 3.78, "volume": 376081.0}, {"date": "2021-02-02", "close": 3.92, "volume": 221855.0}, {"date": "2021-02-03", "close": 3.89, "volume": 177606.0}, {"date": "2021-02-04", "close": 4.52, "volume": 4381745.0}, {"date": "2021-02-05", "close": 5.54, "volume": 7539948.0}, {"date": "2021-02-08", "close": 8.06, "volume": 10772370.0}, {"date": "2021-02-09", "close": 7.39, "volume": 2760440.0}, {"date": "2021-02-10", "close": 6.21, "volume": 2959410.0}, {"date": "2021-02-11", "close": 6.27, "volume": 1194807.0}, {"date": "2021-02-12", "close": 6.23, "volume": 754389.0}, {"date": "2021-02-16", "close": 6.16, "volume": 1864689.0}, {"date": "2021-02-17", "close": 5.72, "volume": 778893.0}, {"date": "2021-02-18", "close": 5.41, "volume": 564059.0}, {"date": "2021-02-19", "close": 5.5, "volume": 1004698.0}, {"date": "2021-02-22", "close": 5.16, "volume": 571687.0}, {"date": "2021-02-23", "close": 4.65, "volume": 810974.0}, {"date": "2021-02-24", "close": 4.77, "volume": 861916.0}, {"date": "2021-02-25", "close": 4.56, "volume": 279953.0}, {"date": "2021-02-26", "close": 4.35, "volume": 233421.0}, {"date": "2021-03-01", "close": 4.67, "volume": 349196.0}, {"date": "2021-03-02", "close": 4.54, "volume": 334882.0}, {"date": "2021-03-03", "close": 4.32, "volume": 358295.0}, {"date": "2021-03-04", "close": 4.44, "volume": 526644.0}, {"date": "2021-03-05", "close": 4.22, "volume": 538141.0}, {"date": "2021-03-08", "close": 4.35, "volume": 420449.0}, {"date": "2021-03-09", "close": 4.79, "volume": 1035003.0}, {"date": "2021-03-10", "close": 4.33, "volume": 468989.0}, {"date": "2021-03-11", "close": 4.79, "volume": 562059.0}, {"date": "2021-03-12", "close": 4.92, "volume": 1432794.0}, {"date": "2021-03-15", "close": 4.86, "volume": 1946672.0}, {"date": "2021-03-16", "close": 6.14, "volume": 18996830.0}, {"date": "2021-03-17", "close": 5.61, "volume": 5838231.0}, {"date": "2021-03-18", "close": 5.26, "volume": 2372719.0}, {"date": "2021-03-19", "close": 5.61, "volume": 1263952.0}, {"date": "2021-03-22", "close": 5.32, "volume": 1836753.0}, {"date": "2021-03-23", "close": 4.92, "volume": 2704207.0}, {"date": "2021-03-24", "close": 4.66, "volume": 1729141.0}, {"date": "2021-03-25", "close": 4.81, "volume": 728600.0}, {"date": "2021-03-26", "close": 4.63, "volume": 582722.0}, {"date": "2021-03-29", "close": 4.3, "volume": 541120.0}, {"date": "2021-03-30", "close": 4.39, "volume": 477819.0}, {"date": "2021-03-31", "close": 4.45, "volume": 360364.0}, {"date": "2021-04-01", "close": 4.57, "volume": 347267.0}, {"date": "2021-04-05", "close": 4.42, "volume": 289161.0}, {"date": "2021-04-06", "close": 4.51, "volume": 381554.0}, {"date": "2021-04-07", "close": 4.16, "volume": 341744.0}, {"date": "2021-04-08", "close": 4.32, "volume": 1072095.0}, {"date": "2021-04-09", "close": 4.5, "volume": 1838514.0}, {"date": "2021-04-12", "close": 4.01, "volume": 842742.0}, {"date": "2021-04-13", "close": 3.74, "volume": 625306.0}, {"date": "2021-04-14", "close": 3.98, "volume": 691247.0}, {"date": "2021-04-15", "close": 3.7, "volume": 446872.0}, {"date": "2021-04-16", "close": 3.77, "volume": 527751.0}, {"date": "2021-04-19", "close": 3.76, "volume": 309593.0}, {"date": "2021-04-20", "close": 3.66, "volume": 221763.0}, {"date": "2021-04-21", "close": 3.81, "volume": 301192.0}, {"date": "2021-04-22", "close": 4.02, "volume": 259040.0}, {"date": "2021-04-23", "close": 4.03, "volume": 220634.0}, {"date": "2021-04-26", "close": 4.18, "volume": 518051.0}, {"date": "2021-04-27", "close": 4.06, "volume": 282861.0}, {"date": "2021-04-28", "close": 4.21, "volume": 268245.0}, {"date": "2021-04-29", "close": 4.12, "volume": 314354.0}, {"date": "2021-04-30", "close": 4.05, "volume": 104098.0}, {"date": "2021-05-03", "close": 4.11, "volume": 166278.0}, {"date": "2021-05-04", "close": 3.94, "volume": 417431.0}, {"date": "2021-05-05", "close": 3.83, "volume": 160720.0}, {"date": "2021-05-06", "close": 3.7, "volume": 234494.0}, {"date": "2021-05-07", "close": 3.82, "volume": 111062.0}, {"date": "2021-05-10", "close": 3.67, "volume": 266752.0}, {"date": "2021-05-11", "close": 3.85, "volume": 247779.0}, {"date": "2021-05-12", "close": 3.85, "volume": 297713.0}, {"date": "2021-05-13", "close": 3.62, "volume": 229744.0}, {"date": "2021-05-14", "close": 3.68, "volume": 304981.0}, {"date": "2021-05-17", "close": 3.66, "volume": 119561.0}, {"date": "2021-05-18", "close": 3.96, "volume": 454106.0}, {"date": "2021-05-19", "close": 4.04, "volume": 236424.0}, {"date": "2021-05-20", "close": 4.34, "volume": 776934.0}, {"date": "2021-05-21", "close": 4.45, "volume": 287535.0}, {"date": "2021-05-24", "close": 4.15, "volume": 427188.0}, {"date": "2021-05-25", "close": 4.26, "volume": 170228.0}, {"date": "2021-05-26", "close": 4.28, "volume": 215143.0}, {"date": "2021-05-27", "close": 4.33, "volume": 203344.0}, {"date": "2021-05-28", "close": 4.54, "volume": 880896.0}, {"date": "2021-06-01", "close": 4.62, "volume": 437244.0}, {"date": "2021-06-02", "close": 4.67, "volume": 190685.0}, {"date": "2021-06-03", "close": 4.55, "volume": 184816.0}, {"date": "2021-06-04", "close": 4.56, "volume": 119588.0}, {"date": "2021-06-07", "close": 4.67, "volume": 210849.0}, {"date": "2021-06-08", "close": 4.7, "volume": 189787.0}, {"date": "2021-06-09", "close": 4.69, "volume": 247920.0}, {"date": "2021-06-10", "close": 4.77, "volume": 701158.0}, {"date": "2021-06-11", "close": 4.75, "volume": 275130.0}, {"date": "2021-06-14", "close": 4.73, "volume": 189012.0}, {"date": "2021-06-15", "close": 4.76, "volume": 258822.0}, {"date": "2021-06-16", "close": 4.83, "volume": 249627.0}, {"date": "2021-06-17", "close": 4.67, "volume": 415453.0}, {"date": "2021-06-18", "close": 4.5, "volume": 264647.0}, {"date": "2021-06-21", "close": 4.32, "volume": 289706.0}, {"date": "2021-06-22", "close": 4.42, "volume": 229440.0}, {"date": "2021-06-23", "close": 4.52, "volume": 121885.0}, {"date": "2021-06-24", "close": 4.66, "volume": 118752.0}, {"date": "2021-06-25", "close": 4.81, "volume": 144817.0}, {"date": "2021-06-28", "close": 4.87, "volume": 87101.0}, {"date": "2021-06-29", "close": 4.78, "volume": 86954.0}, {"date": "2021-06-30", "close": 4.88, "volume": 139868.0}, {"date": "2021-07-01", "close": 5.0, "volume": 317027.0}, {"date": "2021-07-02", "close": 4.84, "volume": 136389.0}, {"date": "2021-07-06", "close": 4.74, "volume": 616472.0}, {"date": "2021-07-07", "close": 4.56, "volume": 128210.0}, {"date": "2021-07-08", "close": 4.68, "volume": 134381.0}, {"date": "2021-07-09", "close": 4.76, "volume": 108498.0}, {"date": "2021-07-12", "close": 4.68, "volume": 77398.0}, {"date": "2021-07-13", "close": 4.6, "volume": 140535.0}, {"date": "2021-07-14", "close": 4.45, "volume": 83305.0}, {"date": "2021-07-15", "close": 4.45, "volume": 170239.0}, {"date": "2021-07-16", "close": 4.5, "volume": 156522.0}, {"date": "2021-07-19", "close": 4.22, "volume": 211737.0}, {"date": "2021-07-20", "close": 4.47, "volume": 212654.0}, {"date": "2021-07-21", "close": 4.48, "volume": 487796.0}, {"date": "2021-07-22", "close": 4.45, "volume": 235242.0}, {"date": "2021-07-23", "close": 4.46, "volume": 283493.0}, {"date": "2021-07-26", "close": 4.41, "volume": 102532.0}, {"date": "2021-07-27", "close": 4.45, "volume": 809155.0}, {"date": "2021-07-28", "close": 4.58, "volume": 152801.0}, {"date": "2021-07-29", "close": 4.58, "volume": 106803.0}, {"date": "2021-07-30", "close": 4.66, "volume": 198422.0}, {"date": "2021-08-02", "close": 4.67, "volume": 139974.0}, {"date": "2021-08-03", "close": 4.55, "volume": 199382.0}, {"date": "2021-08-04", "close": 4.57, "volume": 79586.0}, {"date": "2021-08-05", "close": 4.72, "volume": 125211.0}, {"date": "2021-08-06", "close": 4.7, "volume": 69832.0}, {"date": "2021-08-09", "close": 4.78, "volume": 156511.0}, {"date": "2021-08-10", "close": 4.8, "volume": 175709.0}, {"date": "2021-08-11", "close": 4.84, "volume": 203729.0}, {"date": "2021-08-12", "close": 4.92, "volume": 187726.0}, {"date": "2021-08-13", "close": 4.83, "volume": 114606.0}, {"date": "2021-08-16", "close": 4.69, "volume": 120350.0}, {"date": "2021-08-17", "close": 4.67, "volume": 99722.0}, {"date": "2021-08-18", "close": 4.67, "volume": 103861.0}, {"date": "2021-08-19", "close": 4.52, "volume": 105145.0}, {"date": "2021-08-20", "close": 4.59, "volume": 89028.0}, {"date": "2021-08-23", "close": 4.91, "volume": 199554.0}, {"date": "2021-08-24", "close": 5.09, "volume": 163890.0}, {"date": "2021-08-25", "close": 5.25, "volume": 148416.0}, {"date": "2021-08-26", "close": 5.19, "volume": 113539.0}, {"date": "2021-08-27", "close": 5.32, "volume": 143604.0}, {"date": "2021-08-30", "close": 5.49, "volume": 150832.0}, {"date": "2021-08-31", "close": 5.515, "volume": 222213.0}, {"date": "2021-09-01", "close": 5.46, "volume": 140089.0}, {"date": "2021-09-02", "close": 5.48, "volume": 94593.0}, {"date": "2021-09-03", "close": 5.49, "volume": 75629.0}, {"date": "2021-09-07", "close": 5.45, "volume": 108199.0}, {"date": "2021-09-08", "close": 5.3, "volume": 117620.0}, {"date": "2021-09-09", "close": 5.55, "volume": 200380.0}, {"date": "2021-09-10", "close": 5.48, "volume": 119572.0}, {"date": "2021-09-13", "close": 9.15, "volume": 114768000.0}, {"date": "2021-09-14", "close": 9.0, "volume": 108863600.0}, {"date": "2021-09-15", "close": 8.52, "volume": 16764330.0}, {"date": "2021-09-16", "close": 10.26, "volume": 50617210.0}, {"date": "2021-09-17", "close": 10.31, "volume": 8669072.0}, {"date": "2021-09-20", "close": 10.22, "volume": 4131184.0}, {"date": "2021-09-21", "close": 12.01, "volume": 8681487.0}, {"date": "2021-09-22", "close": 11.52, "volume": 3105804.0}, {"date": "2021-09-23", "close": 12.48, "volume": 8676573.0}, {"date": "2021-09-24", "close": 10.25, "volume": 2985741.0}, {"date": "2021-09-27", "close": 9.9, "volume": 1196121.0}, {"date": "2021-09-28", "close": 9.76, "volume": 1384817.0}, {"date": "2021-09-29", "close": 8.87, "volume": 1117148.0}, {"date": "2021-09-30", "close": 9.08, "volume": 743315.0}, {"date": "2021-10-01", "close": 8.56, "volume": 684363.0}, {"date": "2021-10-04", "close": 8.73, "volume": 552063.0}, {"date": "2021-10-05", "close": 8.54, "volume": 1136857.0}, {"date": "2021-10-06", "close": 8.53, "volume": 636710.0}, {"date": "2021-10-07", "close": 8.51, "volume": 790608.0}, {"date": "2021-10-08", "close": 8.89, "volume": 2057316.0}, {"date": "2021-10-11", "close": 9.42, "volume": 754314.0}, {"date": "2021-10-12", "close": 9.47, "volume": 842897.0}, {"date": "2021-10-13", "close": 9.5, "volume": 601368.0}, {"date": "2021-10-14", "close": 9.14, "volume": 658607.0}, {"date": "2021-10-15", "close": 8.71, "volume": 365111.0}, {"date": "2021-10-18", "close": 8.6, "volume": 360969.0}, {"date": "2021-10-19", "close": 8.78, "volume": 274130.0}, {"date": "2021-10-20", "close": 8.64, "volume": 249312.0}, {"date": "2021-10-21", "close": 8.57, "volume": 243060.0}, {"date": "2021-10-22", "close": 8.53, "volume": 425427.0}, {"date": "2021-10-25", "close": 8.62, "volume": 296417.0}, {"date": "2021-10-26", "close": 8.47, "volume": 173861.0}, {"date": "2021-10-27", "close": 8.64, "volume": 310424.0}, {"date": "2021-10-28", "close": 8.85, "volume": 245843.0}, {"date": "2021-10-29", "close": 8.59, "volume": 136842.0}, {"date": "2021-11-01", "close": 8.74, "volume": 102022.0}, {"date": "2021-11-02", "close": 8.76, "volume": 99010.0}, {"date": "2021-11-03", "close": 8.81, "volume": 276378.0}, {"date": "2021-11-04", "close": 8.5, "volume": 223421.0}, {"date": "2021-11-05", "close": 8.42, "volume": 199801.0}, {"date": "2021-11-08", "close": 8.45, "volume": 121638.0}, {"date": "2021-11-09", "close": 8.58, "volume": 305747.0}, {"date": "2021-11-10", "close": 8.31, "volume": 227566.0}, {"date": "2021-11-11", "close": 8.63, "volume": 363502.0}, {"date": "2021-11-12", "close": 8.73, "volume": 354028.0}, {"date": "2021-11-15", "close": 8.61, "volume": 242911.0}, {"date": "2021-11-16", "close": 8.52, "volume": 195789.0}, {"date": "2021-11-17", "close": 8.48, "volume": 240548.0}, {"date": "2021-11-18", "close": 8.4, "volume": 221737.0}, {"date": "2021-11-19", "close": 8.2, "volume": 300933.0}, {"date": "2021-11-22", "close": 8.0, "volume": 347920.0}, {"date": "2021-11-23", "close": 8.06, "volume": 373428.0}, {"date": "2021-11-24", "close": 8.1, "volume": 218993.0}, {"date": "2021-11-26", "close": 8.06, "volume": 50814.0}, {"date": "2021-11-29", "close": 7.91, "volume": 150812.0}, {"date": "2021-11-30", "close": 8.34, "volume": 315835.0}, {"date": "2021-12-01", "close": 8.09, "volume": 310823.0}, {"date": "2021-12-02", "close": 8.06, "volume": 184466.0}, {"date": "2021-12-03", "close": 7.8, "volume": 271828.0}, {"date": "2021-12-06", "close": 7.8, "volume": 224004.0}, {"date": "2021-12-07", "close": 8.19, "volume": 140541.0}, {"date": "2021-12-08", "close": 8.61, "volume": 158180.0}, {"date": "2021-12-09", "close": 8.19, "volume": 146511.0}, {"date": "2021-12-10", "close": 8.03, "volume": 100207.0}, {"date": "2021-12-13", "close": 7.96, "volume": 104705.0}, {"date": "2021-12-14", "close": 7.78, "volume": 143161.0}, {"date": "2021-12-15", "close": 8.06, "volume": 166107.0}, {"date": "2021-12-16", "close": 7.96, "volume": 149443.0}, {"date": "2021-12-17", "close": 8.0, "volume": 677308.0}, {"date": "2021-12-20", "close": 7.94, "volume": 252273.0}, {"date": "2021-12-21", "close": 7.77, "volume": 171495.0}, {"date": "2021-12-22", "close": 7.78, "volume": 93483.0}, {"date": "2021-12-23", "close": 7.85, "volume": 60715.0}, {"date": "2021-12-27", "close": 7.66, "volume": 113011.0}, {"date": "2021-12-28", "close": 7.4, "volume": 145104.0}, {"date": "2021-12-29", "close": 7.29, "volume": 114142.0}, {"date": "2021-12-30", "close": 7.5, "volume": 139272.0}, {"date": "2021-12-31", "close": 7.47, "volume": 88412.0}, {"date": "2022-01-03", "close": 7.54, "volume": 201903.0}, {"date": "2022-01-04", "close": 7.42, "volume": 117519.0}, {"date": "2022-01-05", "close": 7.27, "volume": 1624562.0}, {"date": "2022-01-06", "close": 7.15, "volume": 154593.0}, {"date": "2022-01-07", "close": 6.75, "volume": 212368.0}, {"date": "2022-01-10", "close": 6.85, "volume": 409347.0}, {"date": "2022-01-11", "close": 6.95, "volume": 153447.0}, {"date": "2022-01-12", "close": 6.74, "volume": 133227.0}, {"date": "2022-01-13", "close": 6.69, "volume": 103486.0}, {"date": "2022-01-14", "close": 6.7, "volume": 147077.0}, {"date": "2022-01-18", "close": 6.52, "volume": 85706.0}, {"date": "2022-01-19", "close": 6.5, "volume": 69390.0}, {"date": "2022-01-20", "close": 6.3, "volume": 68590.0}, {"date": "2022-01-21", "close": 5.99, "volume": 160867.0}, {"date": "2022-01-24", "close": 6.05, "volume": 256143.0}, {"date": "2022-01-25", "close": 5.93, "volume": 71231.0}, {"date": "2022-01-26", "close": 5.65, "volume": 106562.0}, {"date": "2022-01-27", "close": 5.38, "volume": 147783.0}, {"date": "2022-01-28", "close": 5.38, "volume": 156595.0}, {"date": "2022-01-31", "close": 5.69, "volume": 138157.0}, {"date": "2022-02-01", "close": 5.78, "volume": 110974.0}, {"date": "2022-02-02", "close": 5.56, "volume": 89705.0}, {"date": "2022-02-03", "close": 5.52, "volume": 39419.0}, {"date": "2022-02-04", "close": 5.63, "volume": 74131.0}, {"date": "2022-02-07", "close": 5.56, "volume": 91384.0}, {"date": "2022-02-08", "close": 5.61, "volume": 90995.0}, {"date": "2022-02-09", "close": 5.81, "volume": 101076.0}, {"date": "2022-02-10", "close": 5.54, "volume": 118442.0}, {"date": "2022-02-11", "close": 5.39, "volume": 102263.0}, {"date": "2022-02-14", "close": 5.16, "volume": 88989.0}, {"date": "2022-02-15", "close": 5.26, "volume": 68843.0}, {"date": "2022-02-16", "close": 5.2, "volume": 127366.0}, {"date": "2022-02-17", "close": 5.1, "volume": 94522.0}, {"date": "2022-02-18", "close": 5.01, "volume": 112606.0}, {"date": "2022-02-22", "close": 5.1, "volume": 117703.0}, {"date": "2022-02-23", "close": 5.03, "volume": 104804.0}, {"date": "2022-02-24", "close": 5.05, "volume": 104868.0}, {"date": "2022-02-25", "close": 5.05, "volume": 67768.0}, {"date": "2022-02-28", "close": 4.96, "volume": 73041.0}, {"date": "2022-03-01", "close": 4.99, "volume": 85604.0}, {"date": "2022-03-02", "close": 5.16, "volume": 102455.0}, {"date": "2022-03-03", "close": 5.16, "volume": 86130.0}, {"date": "2022-03-04", "close": 5.01, "volume": 44773.0}, {"date": "2022-03-07", "close": 4.85, "volume": 106635.0}, {"date": "2022-03-08", "close": 4.87, "volume": 63573.0}, {"date": "2022-03-09", "close": 5.18, "volume": 85000.0}, {"date": "2022-03-10", "close": 5.27, "volume": 135341.0}, {"date": "2022-03-11", "close": 5.24, "volume": 55504.0}, {"date": "2022-03-14", "close": 4.75, "volume": 200688.0}, {"date": "2022-03-15", "close": 4.75, "volume": 110967.0}, {"date": "2022-03-16", "close": 4.8, "volume": 82373.0}, {"date": "2022-03-17", "close": 5.13, "volume": 43253.0}, {"date": "2022-03-18", "close": 5.06, "volume": 69271.0}, {"date": "2022-03-21", "close": 5.24, "volume": 116713.0}, {"date": "2022-03-22", "close": 5.32, "volume": 46460.0}, {"date": "2022-03-23", "close": 5.98, "volume": 1156610.0}, {"date": "2022-03-24", "close": 5.92, "volume": 481661.0}, {"date": "2022-03-25", "close": 5.77, "volume": 142719.0}, {"date": "2022-03-28", "close": 5.54, "volume": 93255.0}, {"date": "2022-03-29", "close": 5.74, "volume": 93335.0}, {"date": "2022-03-30", "close": 5.45, "volume": 97724.0}, {"date": "2022-03-31", "close": 5.35, "volume": 56664.0}, {"date": "2022-04-01", "close": 5.59, "volume": 135214.0}, {"date": "2022-04-04", "close": 5.61, "volume": 65308.0}, {"date": "2022-04-05", "close": 5.51, "volume": 59984.0}, {"date": "2022-04-06", "close": 5.36, "volume": 55034.0}, {"date": "2022-04-07", "close": 5.23, "volume": 64520.0}, {"date": "2022-04-08", "close": 5.08, "volume": 84124.0}, {"date": "2022-04-11", "close": 4.9, "volume": 106525.0}, {"date": "2022-04-12", "close": 4.74, "volume": 217679.0}, {"date": "2022-04-13", "close": 5.09, "volume": 407824.0}, {"date": "2022-04-14", "close": 4.95, "volume": 130767.0}, {"date": "2022-04-18", "close": 4.56, "volume": 158747.0}, {"date": "2022-04-19", "close": 4.53, "volume": 64362.0}, {"date": "2022-04-20", "close": 4.56, "volume": 102412.0}, {"date": "2022-04-21", "close": 4.41, "volume": 66874.0}, {"date": "2022-04-22", "close": 4.32, "volume": 65564.0}, {"date": "2022-04-25", "close": 4.36, "volume": 72656.0}, {"date": "2022-04-26", "close": 4.26, "volume": 60990.0}, {"date": "2022-04-27", "close": 4.2, "volume": 117577.0}, {"date": "2022-04-28", "close": 4.18, "volume": 87234.0}, {"date": "2022-04-29", "close": 4.16, "volume": 51218.0}, {"date": "2022-05-02", "close": 4.19, "volume": 47998.0}, {"date": "2022-05-03", "close": 4.34, "volume": 39420.0}, {"date": "2022-05-04", "close": 4.38, "volume": 78080.0}, {"date": "2022-05-05", "close": 4.14, "volume": 52437.0}, {"date": "2022-05-06", "close": 3.905, "volume": 80401.0}, {"date": "2022-05-09", "close": 3.59, "volume": 146614.0}, {"date": "2022-05-10", "close": 3.48, "volume": 80263.0}, {"date": "2022-05-11", "close": 3.16, "volume": 181377.0}, {"date": "2022-05-12", "close": 3.02, "volume": 128592.0}, {"date": "2022-05-13", "close": 3.06, "volume": 160226.0}, {"date": "2022-05-16", "close": 3.08, "volume": 108040.0}, {"date": "2022-05-17", "close": 3.2, "volume": 97973.0}, {"date": "2022-05-18", "close": 3.0, "volume": 65768.0}, {"date": "2022-05-19", "close": 3.0, "volume": 91497.0}, {"date": "2022-05-20", "close": 3.0, "volume": 79316.0}, {"date": "2022-05-23", "close": 2.98, "volume": 82713.0}, {"date": "2022-05-24", "close": 2.81, "volume": 92380.0}, {"date": "2022-05-25", "close": 2.8, "volume": 20815.0}, {"date": "2022-05-26", "close": 2.8, "volume": 67383.0}, {"date": "2022-05-27", "close": 2.84, "volume": 67664.0}, {"date": "2022-05-31", "close": 2.81, "volume": 81640.0}, {"date": "2022-06-01", "close": 2.79, "volume": 44254.0}, {"date": "2022-06-02", "close": 2.89, "volume": 72607.0}, {"date": "2022-06-03", "close": 2.91, "volume": 66884.0}, {"date": "2022-06-06", "close": 2.84, "volume": 53022.0}, {"date": "2022-06-07", "close": 3.0, "volume": 140044.0}, {"date": "2022-06-08", "close": 3.05, "volume": 78022.0}, {"date": "2022-06-09", "close": 2.94, "volume": 59801.0}, {"date": "2022-06-10", "close": 2.82, "volume": 55428.0}, {"date": "2022-06-13", "close": 2.65, "volume": 94291.0}, {"date": "2022-06-14", "close": 2.68, "volume": 81091.0}, {"date": "2022-06-15", "close": 2.69, "volume": 79461.0}, {"date": "2022-06-16", "close": 2.63, "volume": 39932.0}, {"date": "2022-06-17", "close": 2.64, "volume": 64888.0}, {"date": "2022-06-21", "close": 2.73, "volume": 185353.0}, {"date": "2022-06-22", "close": 2.7, "volume": 77339.0}, {"date": "2022-06-23", "close": 2.89, "volume": 244287.0}, {"date": "2022-06-24", "close": 2.86, "volume": 89399.0}, {"date": "2022-06-27", "close": 2.87, "volume": 121641.0}, {"date": "2022-06-28", "close": 2.81, "volume": 89277.0}, {"date": "2022-06-29", "close": 2.75, "volume": 68049.0}, {"date": "2022-06-30", "close": 2.83, "volume": 69815.0}, {"date": "2022-07-01", "close": 2.85, "volume": 74444.0}, {"date": "2022-07-05", "close": 2.89, "volume": 58865.0}, {"date": "2022-07-06", "close": 2.89, "volume": 57456.0}, {"date": "2022-07-07", "close": 2.95, "volume": 91663.0}, {"date": "2022-07-08", "close": 3.225, "volume": 85447.0}, {"date": "2022-07-11", "close": 3.1, "volume": 104528.0}, {"date": "2022-07-12", "close": 3.11, "volume": 50643.0}, {"date": "2022-07-13", "close": 3.1, "volume": 65489.0}, {"date": "2022-07-14", "close": 3.03, "volume": 42804.0}, {"date": "2022-07-15", "close": 2.95, "volume": 53481.0}, {"date": "2022-07-18", "close": 3.0, "volume": 33750.0}, {"date": "2022-07-19", "close": 3.0, "volume": 47886.0}, {"date": "2022-07-20", "close": 3.06, "volume": 109393.0}, {"date": "2022-07-21", "close": 3.35, "volume": 974801.0}, {"date": "2022-07-22", "close": 3.34, "volume": 225578.0}, {"date": "2022-07-25", "close": 3.43, "volume": 169089.0}, {"date": "2022-07-26", "close": 3.46, "volume": 103295.0}, {"date": "2022-07-27", "close": 3.45, "volume": 71264.0}, {"date": "2022-07-28", "close": 3.4, "volume": 62786.0}, {"date": "2022-07-29", "close": 3.51, "volume": 69467.0}, {"date": "2022-08-01", "close": 3.59, "volume": 177928.0}, {"date": "2022-08-02", "close": 3.53, "volume": 43605.0}, {"date": "2022-08-03", "close": 3.68, "volume": 91618.0}, {"date": "2022-08-04", "close": 3.72, "volume": 45305.0}, {"date": "2022-08-05", "close": 3.61, "volume": 58864.0}, {"date": "2022-08-08", "close": 3.7, "volume": 92992.0}, {"date": "2022-08-09", "close": 3.68, "volume": 48126.0}, {"date": "2022-08-10", "close": 3.73, "volume": 84870.0}, {"date": "2022-08-11", "close": 3.65, "volume": 644102.0}, {"date": "2022-08-12", "close": 3.54, "volume": 153485.0}, {"date": "2022-08-15", "close": 3.64, "volume": 116864.0}, {"date": "2022-08-16", "close": 4.15, "volume": 1407880.0}, {"date": "2022-08-17", "close": 3.97, "volume": 262875.0}, {"date": "2022-08-18", "close": 3.98, "volume": 65312.0}, {"date": "2022-08-19", "close": 3.67, "volume": 177992.0}, {"date": "2022-08-22", "close": 3.61, "volume": 69901.0}, {"date": "2022-08-23", "close": 3.61, "volume": 91907.0}, {"date": "2022-08-24", "close": 3.66, "volume": 75256.0}, {"date": "2022-08-25", "close": 3.68, "volume": 62514.0}, {"date": "2022-08-26", "close": 3.53, "volume": 119185.0}, {"date": "2022-08-29", "close": 3.49, "volume": 37936.0}, {"date": "2022-08-30", "close": 3.4, "volume": 59898.0}, {"date": "2022-08-31", "close": 3.42, "volume": 38936.0}, {"date": "2022-09-01", "close": 3.31, "volume": 59825.0}, {"date": "2022-09-02", "close": 3.45, "volume": 58853.0}, {"date": "2022-09-06", "close": 3.47, "volume": 71797.0}, {"date": "2022-09-07", "close": 3.56, "volume": 86469.0}, {"date": "2022-09-08", "close": 3.65, "volume": 137615.0}, {"date": "2022-09-09", "close": 3.64, "volume": 102905.0}, {"date": "2022-09-12", "close": 3.7, "volume": 45863.0}, {"date": "2022-09-13", "close": 3.69, "volume": 281278.0}, {"date": "2022-09-14", "close": 3.42, "volume": 130240.0}, {"date": "2022-09-15", "close": 3.42, "volume": 53860.0}, {"date": "2022-09-16", "close": 3.19, "volume": 101128.0}, {"date": "2022-09-19", "close": 3.05, "volume": 108685.0}, {"date": "2022-09-20", "close": 2.93, "volume": 61984.0}, {"date": "2022-09-21", "close": 2.83, "volume": 88534.0}, {"date": "2022-09-22", "close": 2.79, "volume": 52663.0}, {"date": "2022-09-23", "close": 2.81, "volume": 123283.0}, {"date": "2022-09-26", "close": 2.83, "volume": 81483.0}, {"date": "2022-09-27", "close": 2.79, "volume": 33514.0}, {"date": "2022-09-28", "close": 2.74, "volume": 77183.0}, {"date": "2022-09-29", "close": 2.85, "volume": 101708.0}, {"date": "2022-09-30", "close": 3.0, "volume": 110256.0}, {"date": "2022-10-03", "close": 2.86, "volume": 36905.0}, {"date": "2022-10-04", "close": 3.05, "volume": 71387.0}, {"date": "2022-10-05", "close": 2.88, "volume": 36490.0}, {"date": "2022-10-06", "close": 2.78, "volume": 64663.0}, {"date": "2022-10-07", "close": 2.73, "volume": 188649.0}, {"date": "2022-10-10", "close": 2.735, "volume": 197244.0}, {"date": "2022-10-11", "close": 2.69, "volume": 127841.0}, {"date": "2022-10-12", "close": 2.65, "volume": 52254.0}, {"date": "2022-10-13", "close": 2.67, "volume": 132765.0}, {"date": "2022-10-14", "close": 2.53, "volume": 83312.0}, {"date": "2022-10-17", "close": 2.55, "volume": 124926.0}, {"date": "2022-10-18", "close": 2.63, "volume": 118707.0}, {"date": "2022-10-19", "close": 2.55, "volume": 141595.0}, {"date": "2022-10-20", "close": 2.54, "volume": 26001.0}, {"date": "2022-10-21", "close": 2.49, "volume": 94547.0}, {"date": "2022-10-24", "close": 2.37, "volume": 134908.0}, {"date": "2022-10-25", "close": 2.43, "volume": 24309.0}, {"date": "2022-10-26", "close": 2.49, "volume": 32528.0}, {"date": "2022-10-27", "close": 2.44, "volume": 93221.0}, {"date": "2022-10-28", "close": 2.39, "volume": 62507.0}, {"date": "2022-10-31", "close": 2.47, "volume": 77971.0}, {"date": "2022-11-01", "close": 2.49, "volume": 31815.0}, {"date": "2022-11-02", "close": 2.43, "volume": 15614.0}, {"date": "2022-11-03", "close": 2.47, "volume": 66503.0}, {"date": "2022-11-04", "close": 2.4, "volume": 22053.0}, {"date": "2022-11-07", "close": 2.4, "volume": 23061.0}, {"date": "2022-11-08", "close": 2.38, "volume": 24424.0}, {"date": "2022-11-09", "close": 2.27, "volume": 85583.0}, {"date": "2022-11-10", "close": 2.38, "volume": 79666.0}, {"date": "2022-11-11", "close": 2.49, "volume": 58863.0}, {"date": "2022-11-14", "close": 2.43, "volume": 69357.0}, {"date": "2022-11-15", "close": 2.47, "volume": 146984.0}, {"date": "2022-11-16", "close": 2.38, "volume": 59728.0}, {"date": "2022-11-17", "close": 2.29, "volume": 78003.0}, {"date": "2022-11-18", "close": 2.22, "volume": 103785.0}, {"date": "2022-11-21", "close": 2.13, "volume": 110535.0}, {"date": "2022-11-22", "close": 2.13, "volume": 110647.0}, {"date": "2022-11-23", "close": 2.11, "volume": 83102.0}, {"date": "2022-11-25", "close": 2.145, "volume": 56751.0}, {"date": "2022-11-28", "close": 2.12, "volume": 53443.0}, {"date": "2022-11-29", "close": 2.13, "volume": 45091.0}, {"date": "2022-11-30", "close": 2.16, "volume": 61586.0}, {"date": "2022-12-01", "close": 2.28, "volume": 242935.0}, {"date": "2022-12-02", "close": 2.31, "volume": 87112.0}, {"date": "2022-12-05", "close": 2.29, "volume": 204392.0}, {"date": "2022-12-06", "close": 2.07, "volume": 215745.0}, {"date": "2022-12-07", "close": 2.02, "volume": 104291.0}, {"date": "2022-12-08", "close": 2.13, "volume": 236061.0}, {"date": "2022-12-09", "close": 2.17, "volume": 140499.0}, {"date": "2022-12-12", "close": 2.16, "volume": 148616.0}, {"date": "2022-12-13", "close": 2.22, "volume": 104740.0}, {"date": "2022-12-14", "close": 2.21, "volume": 135880.0}, {"date": "2022-12-15", "close": 2.17, "volume": 77673.0}, {"date": "2022-12-16", "close": 2.18, "volume": 73371.0}, {"date": "2022-12-19", "close": 2.15, "volume": 65959.0}, {"date": "2022-12-20", "close": 2.1, "volume": 127038.0}, {"date": "2022-12-21", "close": 2.06, "volume": 213810.0}, {"date": "2022-12-22", "close": 2.07, "volume": 131348.0}, {"date": "2022-12-23", "close": 2.14, "volume": 82601.0}, {"date": "2022-12-27", "close": 2.12, "volume": 99337.0}, {"date": "2022-12-28", "close": 2.04, "volume": 146105.0}, {"date": "2022-12-29", "close": 2.08, "volume": 172173.0}, {"date": "2022-12-30", "close": 2.19, "volume": 247937.0}, {"date": "2023-01-03", "close": 2.36, "volume": 168556.0}, {"date": "2023-01-04", "close": 2.42, "volume": 338662.0}, {"date": "2023-01-05", "close": 2.45, "volume": 77057.0}, {"date": "2023-01-06", "close": 2.5, "volume": 97057.0}, {"date": "2023-01-09", "close": 2.4, "volume": 72500.0}, {"date": "2023-01-10", "close": 2.28, "volume": 163928.0}, {"date": "2023-01-11", "close": 2.23, "volume": 101513.0}, {"date": "2023-01-12", "close": 2.29, "volume": 206919.0}, {"date": "2023-01-13", "close": 2.32, "volume": 105278.0}, {"date": "2023-01-17", "close": 2.29, "volume": 49142.0}, {"date": "2023-01-18", "close": 2.24, "volume": 203751.0}, {"date": "2023-01-19", "close": 2.2799, "volume": 208143.0}, {"date": "2023-01-20", "close": 2.39, "volume": 131313.0}, {"date": "2023-01-23", "close": 2.41, "volume": 71657.0}, {"date": "2023-01-24", "close": 2.42, "volume": 55641.0}, {"date": "2023-01-25", "close": 2.49, "volume": 76431.0}, {"date": "2023-01-26", "close": 2.45, "volume": 171310.0}, {"date": "2023-01-27", "close": 2.37, "volume": 252354.0}, {"date": "2023-01-30", "close": 2.25, "volume": 124699.0}, {"date": "2023-01-31", "close": 2.3, "volume": 110612.0}, {"date": "2023-02-01", "close": 2.27, "volume": 197029.0}, {"date": "2023-02-02", "close": 2.24, "volume": 213761.0}, {"date": "2023-02-03", "close": 2.3, "volume": 110587.0}, {"date": "2023-02-06", "close": 2.45, "volume": 386419.0}, {"date": "2023-02-07", "close": 2.47, "volume": 211481.0}, {"date": "2023-02-08", "close": 2.38, "volume": 297618.0}, {"date": "2023-02-09", "close": 2.2, "volume": 1918704.0}, {"date": "2023-02-10", "close": 2.2, "volume": 800810.0}, {"date": "2023-02-13", "close": 2.2, "volume": 404837.0}, {"date": "2023-02-14", "close": 2.2, "volume": 178349.0}, {"date": "2023-02-15", "close": 2.18, "volume": 214365.0}, {"date": "2023-02-16", "close": 2.195, "volume": 1333586.0}, {"date": "2023-02-17", "close": 2.26, "volume": 271653.0}, {"date": "2023-02-21", "close": 2.17, "volume": 106004.0}, {"date": "2023-02-22", "close": 2.19, "volume": 375568.0}, {"date": "2023-02-23", "close": 2.16, "volume": 121160.0}, {"date": "2023-02-24", "close": 2.13, "volume": 96971.0}, {"date": "2023-02-27", "close": 2.11, "volume": 111482.0}, {"date": "2023-02-28", "close": 2.11, "volume": 68501.0}, {"date": "2023-03-01", "close": 2.06, "volume": 166662.0}, {"date": "2023-03-02", "close": 2.12, "volume": 208526.0}, {"date": "2023-03-03", "close": 2.185, "volume": 251449.0}, {"date": "2023-03-06", "close": 2.16, "volume": 284645.0}, {"date": "2023-03-07", "close": 2.1, "volume": 208566.0}, {"date": "2023-03-08", "close": 2.125, "volume": 181176.0}, {"date": "2023-03-09", "close": 1.93, "volume": 657951.0}, {"date": "2023-03-10", "close": 1.94, "volume": 397952.0}, {"date": "2023-03-13", "close": 1.95, "volume": 168696.0}, {"date": "2023-03-14", "close": 1.97, "volume": 69765.0}, {"date": "2023-03-15", "close": 1.97, "volume": 292113.0}, {"date": "2023-03-16", "close": 1.91, "volume": 283810.0}, {"date": "2023-03-17", "close": 1.88, "volume": 933430.0}, {"date": "2023-03-20", "close": 1.92, "volume": 145266.0}, {"date": "2023-03-21", "close": 1.94, "volume": 111700.0}, {"date": "2023-03-22", "close": 1.89, "volume": 150174.0}, {"date": "2023-03-23", "close": 1.88, "volume": 202877.0}, {"date": "2023-03-24", "close": 1.92, "volume": 81589.0}, {"date": "2023-03-27", "close": 1.97, "volume": 172676.0}, {"date": "2023-03-28", "close": 2.16, "volume": 922929.0}, {"date": "2023-03-29", "close": 2.11, "volume": 851878.0}, {"date": "2023-03-30", "close": 2.1, "volume": 510713.0}, {"date": "2023-03-31", "close": 2.1, "volume": 333908.0}, {"date": "2023-04-03", "close": 2.1, "volume": 151350.0}, {"date": "2023-04-04", "close": 2.1, "volume": 111498.0}, {"date": "2023-04-05", "close": 2.09, "volume": 133825.0}, {"date": "2023-04-06", "close": 2.095, "volume": 54126.0}, {"date": "2023-04-10", "close": 1.9, "volume": 457448.0}, {"date": "2023-04-11", "close": 1.99, "volume": 1202073.0}, {"date": "2023-04-12", "close": 1.94, "volume": 461030.0}, {"date": "2023-04-13", "close": 1.93, "volume": 408311.0}, {"date": "2023-04-14", "close": 1.91, "volume": 316816.0}, {"date": "2023-04-17", "close": 1.92, "volume": 418020.0}, {"date": "2023-04-18", "close": 1.92, "volume": 253666.0}, {"date": "2023-04-19", "close": 1.87, "volume": 272879.0}, {"date": "2023-04-20", "close": 1.72, "volume": 742836.0}, {"date": "2023-04-21", "close": 1.875, "volume": 4955952.0}, {"date": "2023-04-24", "close": 2.15, "volume": 2688218.0}, {"date": "2023-04-25", "close": 2.05, "volume": 1236477.0}, {"date": "2023-04-26", "close": 2.02, "volume": 470788.0}, {"date": "2023-04-27", "close": 1.99, "volume": 526297.0}, {"date": "2023-04-28", "close": 1.95, "volume": 299302.0}, {"date": "2023-05-01", "close": 2.1, "volume": 1178840.0}, {"date": "2023-05-02", "close": 1.98, "volume": 683780.0}, {"date": "2023-05-03", "close": 2.05, "volume": 971643.0}, {"date": "2023-05-04", "close": 2.05, "volume": 787005.0}, {"date": "2023-05-05", "close": 2.15, "volume": 1997020.0}, {"date": "2023-05-08", "close": 2.14, "volume": 707211.0}, {"date": "2023-05-09", "close": 2.13, "volume": 491818.0}, {"date": "2023-05-10", "close": 2.26, "volume": 1791499.0}, {"date": "2023-05-11", "close": 2.34, "volume": 1162265.0}, {"date": "2023-05-12", "close": 2.37, "volume": 735287.0}, {"date": "2023-05-15", "close": 2.57, "volume": 1241564.0}, {"date": "2023-05-16", "close": 2.55, "volume": 979807.0}, {"date": "2023-05-17", "close": 2.52, "volume": 663786.0}, {"date": "2023-05-18", "close": 2.42, "volume": 619679.0}, {"date": "2023-05-19", "close": 2.44, "volume": 409959.0}, {"date": "2023-05-22", "close": 2.44, "volume": 880133.0}, {"date": "2023-05-23", "close": 2.49, "volume": 918120.0}, {"date": "2023-05-24", "close": 2.465, "volume": 469546.0}, {"date": "2023-05-25", "close": 2.36, "volume": 662130.0}, {"date": "2023-05-26", "close": 2.35, "volume": 320001.0}, {"date": "2023-05-30", "close": 2.28, "volume": 318276.0}, {"date": "2023-05-31", "close": 2.27, "volume": 357720.0}, {"date": "2023-06-01", "close": 2.27, "volume": 424316.0}, {"date": "2023-06-02", "close": 2.32, "volume": 368164.0}, {"date": "2023-06-05", "close": 2.33, "volume": 302570.0}, {"date": "2023-06-06", "close": 2.35, "volume": 374019.0}, {"date": "2023-06-07", "close": 2.3, "volume": 379815.0}, {"date": "2023-06-08", "close": 2.26, "volume": 296584.0}, {"date": "2023-06-09", "close": 2.2, "volume": 285192.0}, {"date": "2023-06-12", "close": 2.24, "volume": 300828.0}, {"date": "2023-06-13", "close": 2.29, "volume": 269510.0}, {"date": "2023-06-14", "close": 2.21, "volume": 236771.0}, {"date": "2023-06-15", "close": 2.21, "volume": 242754.0}, {"date": "2023-06-16", "close": 2.45, "volume": 2376931.0}, {"date": "2023-06-20", "close": 2.33, "volume": 470604.0}, {"date": "2023-06-21", "close": 2.31, "volume": 249291.0}, {"date": "2023-06-22", "close": 2.27, "volume": 184938.0}, {"date": "2023-06-23", "close": 2.19, "volume": 386418.0}, {"date": "2023-06-26", "close": 2.11, "volume": 448438.0}, {"date": "2023-06-27", "close": 2.06, "volume": 499573.0}, {"date": "2023-06-28", "close": 2.1, "volume": 346341.0}, {"date": "2023-06-29", "close": 2.12, "volume": 294011.0}, {"date": "2023-06-30", "close": 2.16, "volume": 397787.0}, {"date": "2023-07-03", "close": 2.23, "volume": 190171.0}, {"date": "2023-07-05", "close": 2.11, "volume": 420633.0}, {"date": "2023-07-06", "close": 1.99, "volume": 763257.0}, {"date": "2023-07-07", "close": 2.01, "volume": 131612.0}, {"date": "2023-07-10", "close": 2.01, "volume": 315303.0}, {"date": "2023-07-11", "close": 2.01, "volume": 122539.0}, {"date": "2023-07-12", "close": 2.0, "volume": 132746.0}, {"date": "2023-07-13", "close": 1.98, "volume": 227016.0}, {"date": "2023-07-14", "close": 1.95, "volume": 207033.0}, {"date": "2023-07-17", "close": 1.99, "volume": 106365.0}, {"date": "2023-07-18", "close": 1.93, "volume": 183771.0}, {"date": "2023-07-19", "close": 1.95, "volume": 208751.0}, {"date": "2023-07-20", "close": 2.03, "volume": 650833.0}, {"date": "2023-07-21", "close": 2.07, "volume": 369849.0}, {"date": "2023-07-24", "close": 1.99, "volume": 364891.0}, {"date": "2023-07-25", "close": 1.96, "volume": 251904.0}, {"date": "2023-07-26", "close": 1.96, "volume": 125877.0}, {"date": "2023-07-27", "close": 1.94, "volume": 235587.0}, {"date": "2023-07-28", "close": 2.01, "volume": 198277.0}, {"date": "2023-07-31", "close": 1.96, "volume": 481057.0}, {"date": "2023-08-01", "close": 1.97, "volume": 246188.0}, {"date": "2023-08-02", "close": 2.0, "volume": 340195.0}, {"date": "2023-08-03", "close": 2.01, "volume": 121105.0}, {"date": "2023-08-04", "close": 2.0, "volume": 157442.0}, {"date": "2023-08-07", "close": 1.97, "volume": 171475.0}, {"date": "2023-08-08", "close": 1.96, "volume": 107939.0}, {"date": "2023-08-09", "close": 1.96, "volume": 121590.0}, {"date": "2023-08-10", "close": 1.96, "volume": 190742.0}, {"date": "2023-08-11", "close": 2.0, "volume": 1699255.0}, {"date": "2023-08-14", "close": 1.95, "volume": 168790.0}, {"date": "2023-08-15", "close": 1.96, "volume": 174303.0}, {"date": "2023-08-16", "close": 1.93, "volume": 184673.0}, {"date": "2023-08-17", "close": 1.89, "volume": 131792.0}, {"date": "2023-08-18", "close": 1.91, "volume": 161441.0}, {"date": "2023-08-21", "close": 1.91, "volume": 117691.0}, {"date": "2023-08-22", "close": 1.85, "volume": 117852.0}, {"date": "2023-08-23", "close": 1.82, "volume": 139674.0}, {"date": "2023-08-24", "close": 1.84, "volume": 101789.0}, {"date": "2023-08-25", "close": 1.85, "volume": 287423.0}, {"date": "2023-08-28", "close": 1.79, "volume": 174222.0}, {"date": "2023-08-29", "close": 1.78, "volume": 131569.0}, {"date": "2023-08-30", "close": 1.77, "volume": 130347.0}, {"date": "2023-08-31", "close": 1.7, "volume": 376503.0}, {"date": "2023-09-01", "close": 1.7, "volume": 186163.0}, {"date": "2023-09-05", "close": 1.7, "volume": 196124.0}, {"date": "2023-09-06", "close": 1.65, "volume": 345859.0}, {"date": "2023-09-07", "close": 1.65, "volume": 183444.0}, {"date": "2023-09-08", "close": 1.66, "volume": 116985.0}, {"date": "2023-09-11", "close": 1.66, "volume": 190265.0}, {"date": "2023-09-12", "close": 1.65, "volume": 123250.0}, {"date": "2023-09-13", "close": 1.64, "volume": 220088.0}, {"date": "2023-09-14", "close": 1.69, "volume": 275629.0}, {"date": "2023-09-15", "close": 1.69, "volume": 403458.0}, {"date": "2023-09-18", "close": 1.61, "volume": 302118.0}, {"date": "2023-09-19", "close": 1.62, "volume": 123135.0}, {"date": "2023-09-20", "close": 1.62, "volume": 177269.0}, {"date": "2023-09-21", "close": 1.63, "volume": 77347.0}, {"date": "2023-09-22", "close": 1.61, "volume": 118140.0}, {"date": "2023-09-25", "close": 1.55, "volume": 279936.0}, {"date": "2023-09-26", "close": 1.59, "volume": 134843.0}, {"date": "2023-09-27", "close": 1.64, "volume": 110961.0}, {"date": "2023-09-28", "close": 1.59, "volume": 113129.0}, {"date": "2023-09-29", "close": 1.58, "volume": 98578.0}, {"date": "2023-10-02", "close": 1.51, "volume": 237875.0}, {"date": "2023-10-03", "close": 1.38, "volume": 297892.0}, {"date": "2023-10-04", "close": 1.45, "volume": 129394.0}, {"date": "2023-10-05", "close": 1.49, "volume": 131085.0}, {"date": "2023-10-06", "close": 1.45, "volume": 82973.0}, {"date": "2023-10-09", "close": 1.45, "volume": 146470.0}, {"date": "2023-10-10", "close": 1.415, "volume": 113145.0}, {"date": "2023-10-11", "close": 1.42, "volume": 117717.0}, {"date": "2023-10-12", "close": 1.39, "volume": 133070.0}, {"date": "2023-10-13", "close": 1.39, "volume": 143594.0}, {"date": "2023-10-16", "close": 1.4, "volume": 105152.0}, {"date": "2023-10-17", "close": 1.375, "volume": 112144.0}, {"date": "2023-10-18", "close": 1.33, "volume": 84248.0}, {"date": "2023-10-19", "close": 1.28, "volume": 226200.0}, {"date": "2023-10-20", "close": 1.31, "volume": 100040.0}, {"date": "2023-10-23", "close": 1.25, "volume": 161923.0}, {"date": "2023-10-24", "close": 1.23, "volume": 113938.0}, {"date": "2023-10-25", "close": 1.24, "volume": 67117.0}, {"date": "2023-10-26", "close": 1.23, "volume": 128843.0}, {"date": "2023-10-27", "close": 1.2, "volume": 115079.0}, {"date": "2023-10-30", "close": 1.25, "volume": 46648.0}, {"date": "2023-10-31", "close": 1.25, "volume": 53134.0}, {"date": "2023-11-01", "close": 1.23, "volume": 132604.0}, {"date": "2023-11-02", "close": 1.29, "volume": 147476.0}, {"date": "2023-11-03", "close": 1.3, "volume": 157656.0}, {"date": "2023-11-06", "close": 1.28, "volume": 69275.0}, {"date": "2023-11-07", "close": 1.25, "volume": 88189.0}, {"date": "2023-11-08", "close": 1.22, "volume": 85620.0}, {"date": "2023-11-09", "close": 1.15, "volume": 159894.0}, {"date": "2023-11-10", "close": 1.12, "volume": 240974.0}, {"date": "2023-11-13", "close": 1.115, "volume": 290940.0}, {"date": "2023-11-14", "close": 1.11, "volume": 196613.0}, {"date": "2023-11-15", "close": 1.12, "volume": 266417.0}, {"date": "2023-11-16", "close": 1.14, "volume": 138786.0}, {"date": "2023-11-17", "close": 1.14, "volume": 196339.0}, {"date": "2023-11-20", "close": 1.18, "volume": 292550.0}, {"date": "2023-11-21", "close": 1.14, "volume": 262020.0}, {"date": "2023-11-22", "close": 1.17, "volume": 108101.0}, {"date": "2023-11-24", "close": 1.21, "volume": 74290.0}, {"date": "2023-11-27", "close": 1.27, "volume": 184702.0}, {"date": "2023-11-28", "close": 1.25, "volume": 214361.0}, {"date": "2023-11-29", "close": 1.22, "volume": 76129.0}, {"date": "2023-11-30", "close": 1.3, "volume": 131547.0}, {"date": "2023-12-01", "close": 1.27, "volume": 187696.0}, {"date": "2023-12-04", "close": 1.265, "volume": 149111.0}, {"date": "2023-12-05", "close": 1.25, "volume": 138322.0}, {"date": "2023-12-06", "close": 1.24, "volume": 158029.0}, {"date": "2023-12-07", "close": 1.21, "volume": 117815.0}, {"date": "2023-12-08", "close": 1.2, "volume": 117304.0}, {"date": "2023-12-11", "close": 1.17, "volume": 164473.0}, {"date": "2023-12-12", "close": 1.19, "volume": 235855.0}, {"date": "2023-12-13", "close": 1.21, "volume": 623359.0}, {"date": "2023-12-14", "close": 1.2, "volume": 299115.0}, {"date": "2023-12-15", "close": 1.22, "volume": 2720130.0}, {"date": "2023-12-18", "close": 1.27, "volume": 1080240.0}, {"date": "2023-12-19", "close": 1.4, "volume": 4490248.0}, {"date": "2023-12-20", "close": 1.31, "volume": 483743.0}, {"date": "2023-12-21", "close": 1.33, "volume": 444281.0}, {"date": "2023-12-22", "close": 1.35, "volume": 356445.0}, {"date": "2023-12-26", "close": 1.46, "volume": 331279.0}, {"date": "2023-12-27", "close": 1.47, "volume": 296184.0}, {"date": "2023-12-28", "close": 1.47, "volume": 276472.0}, {"date": "2023-12-29", "close": 1.41, "volume": 277736.0}, {"date": "2024-01-02", "close": 1.495, "volume": 490290.0}, {"date": "2024-01-03", "close": 1.555, "volume": 594381.0}, {"date": "2024-01-04", "close": 1.51, "volume": 303989.0}, {"date": "2024-01-05", "close": 1.5, "volume": 276283.0}, {"date": "2024-01-08", "close": 1.57, "volume": 550603.0}, {"date": "2024-01-09", "close": 1.58, "volume": 243010.0}, {"date": "2024-01-10", "close": 1.59, "volume": 229195.0}, {"date": "2024-01-11", "close": 1.56, "volume": 272931.0}, {"date": "2024-01-12", "close": 1.54, "volume": 158112.0}, {"date": "2024-01-16", "close": 1.53, "volume": 163602.0}, {"date": "2024-01-17", "close": 1.455, "volume": 276983.0}, {"date": "2024-01-18", "close": 1.42, "volume": 225934.0}, {"date": "2024-01-19", "close": 1.5, "volume": 535363.0}, {"date": "2024-01-22", "close": 1.55, "volume": 454518.0}, {"date": "2024-01-23", "close": 1.54, "volume": 225821.0}, {"date": "2024-01-24", "close": 1.54, "volume": 125789.0}, {"date": "2024-01-25", "close": 1.55, "volume": 284469.0}, {"date": "2024-01-26", "close": 1.58, "volume": 116971.0}, {"date": "2024-01-29", "close": 1.62, "volume": 240658.0}, {"date": "2024-01-30", "close": 1.61, "volume": 142392.0}, {"date": "2024-01-31", "close": 1.595, "volume": 185812.0}, {"date": "2024-02-01", "close": 1.6, "volume": 161204.0}, {"date": "2024-02-02", "close": 1.76, "volume": 547190.0}, {"date": "2024-02-05", "close": 1.7, "volume": 742205.0}, {"date": "2024-02-06", "close": 1.65, "volume": 196118.0}, {"date": "2024-02-07", "close": 1.66, "volume": 137542.0}, {"date": "2024-02-08", "close": 1.97, "volume": 1524984.0}, {"date": "2024-02-09", "close": 1.97, "volume": 594004.0}, {"date": "2024-02-12", "close": 1.97, "volume": 833826.0}, {"date": "2024-02-13", "close": 1.91, "volume": 830085.0}, {"date": "2024-02-14", "close": 1.92, "volume": 587401.0}, {"date": "2024-02-15", "close": 1.925, "volume": 253389.0}, {"date": "2024-02-16", "close": 2.02, "volume": 558185.0}, {"date": "2024-02-20", "close": 1.88, "volume": 1714068.0}, {"date": "2024-02-21", "close": 1.97, "volume": 730718.0}, {"date": "2024-02-22", "close": 1.89, "volume": 1126148.0}, {"date": "2024-02-23", "close": 1.91, "volume": 495735.0}, {"date": "2024-02-26", "close": 1.94, "volume": 305337.0}, {"date": "2024-02-27", "close": 2.0, "volume": 822065.0}, {"date": "2024-02-28", "close": 1.9, "volume": 1184885.0}, {"date": "2024-02-29", "close": 1.92, "volume": 295349.0}, {"date": "2024-03-01", "close": 1.91, "volume": 304765.0}, {"date": "2024-03-04", "close": 1.79, "volume": 958647.0}, {"date": "2024-03-05", "close": 1.67, "volume": 1082524.0}, {"date": "2024-03-06", "close": 1.7, "volume": 611652.0}, {"date": "2024-03-07", "close": 1.66, "volume": 1282132.0}, {"date": "2024-03-08", "close": 1.59, "volume": 751465.0}, {"date": "2024-03-11", "close": 1.6, "volume": 472008.0}, {"date": "2024-03-12", "close": 1.62, "volume": 427520.0}, {"date": "2024-03-13", "close": 1.63, "volume": 301208.0}, {"date": "2024-03-14", "close": 1.62, "volume": 484081.0}, {"date": "2024-03-15", "close": 1.99, "volume": 1442771.0}, {"date": "2024-03-18", "close": 1.955, "volume": 867623.0}, {"date": "2024-03-19", "close": 2.0, "volume": 399401.0}, {"date": "2024-03-20", "close": 2.02, "volume": 904452.0}, {"date": "2024-03-21", "close": 2.02, "volume": 891085.0}, {"date": "2024-03-22", "close": 1.95, "volume": 355219.0}, {"date": "2024-03-25", "close": 1.92, "volume": 338042.0}, {"date": "2024-03-26", "close": 1.915, "volume": 282116.0}, {"date": "2024-03-27", "close": 2.0, "volume": 1200945.0}, {"date": "2024-03-28", "close": 1.95, "volume": 726167.0}, {"date": "2024-04-01", "close": 1.91, "volume": 293199.0}, {"date": "2024-04-02", "close": 1.84, "volume": 375012.0}, {"date": "2024-04-03", "close": 1.85, "volume": 319462.0}, {"date": "2024-04-04", "close": 1.87, "volume": 459589.0}, {"date": "2024-04-05", "close": 1.86, "volume": 241624.0}, {"date": "2024-04-08", "close": 1.83, "volume": 241352.0}, {"date": "2024-04-09", "close": 1.72, "volume": 790480.0}, {"date": "2024-04-10", "close": 1.77, "volume": 452251.0}, {"date": "2024-04-11", "close": 1.76, "volume": 232532.0}, {"date": "2024-04-12", "close": 1.74, "volume": 252546.0}, {"date": "2024-04-15", "close": 1.7, "volume": 307658.0}, {"date": "2024-04-16", "close": 1.61, "volume": 359600.0}, {"date": "2024-04-17", "close": 1.59, "volume": 537232.0}, {"date": "2024-04-18", "close": 1.62, "volume": 276479.0}, {"date": "2024-04-19", "close": 1.6, "volume": 159073.0}, {"date": "2024-04-22", "close": 1.64, "volume": 293599.0}, {"date": "2024-04-23", "close": 1.62, "volume": 238347.0}, {"date": "2024-04-24", "close": 1.6, "volume": 288059.0}, {"date": "2024-04-25", "close": 1.595, "volume": 306541.0}, {"date": "2024-04-26", "close": 1.57, "volume": 239955.0}, {"date": "2024-04-29", "close": 1.6, "volume": 784906.0}, {"date": "2024-04-30", "close": 1.57, "volume": 246620.0}, {"date": "2024-05-01", "close": 1.59, "volume": 619707.0}, {"date": "2024-05-02", "close": 1.6, "volume": 488236.0}, {"date": "2024-05-03", "close": 1.61, "volume": 258232.0}, {"date": "2024-05-06", "close": 1.66, "volume": 1323698.0}, {"date": "2024-05-07", "close": 1.7, "volume": 256475.0}, {"date": "2024-05-08", "close": 1.69, "volume": 271164.0}, {"date": "2024-05-09", "close": 1.72, "volume": 214054.0}, {"date": "2024-05-10", "close": 1.69, "volume": 224343.0}, {"date": "2024-05-13", "close": 1.7, "volume": 4636559.0}, {"date": "2024-05-14", "close": 1.82, "volume": 415503.0}, {"date": "2024-05-15", "close": 1.915, "volume": 489550.0}, {"date": "2024-05-16", "close": 1.93, "volume": 423218.0}, {"date": "2024-05-17", "close": 2.0, "volume": 577288.0}, {"date": "2024-05-20", "close": 2.07, "volume": 379354.0}, {"date": "2024-05-21", "close": 1.95, "volume": 387818.0}, {"date": "2024-05-22", "close": 1.86, "volume": 292216.0}, {"date": "2024-05-23", "close": 1.8, "volume": 396244.0}, {"date": "2024-05-24", "close": 1.8, "volume": 113737.0}, {"date": "2024-05-28", "close": 1.79, "volume": 208122.0}, {"date": "2024-05-29", "close": 1.68, "volume": 400222.0}, {"date": "2024-05-30", "close": 1.76, "volume": 351641.0}, {"date": "2024-05-31", "close": 1.73, "volume": 210054.0}, {"date": "2024-06-03", "close": 1.85, "volume": 289674.0}, {"date": "2024-06-04", "close": 1.9, "volume": 269477.0}, {"date": "2024-06-05", "close": 1.82, "volume": 382647.0}, {"date": "2024-06-06", "close": 1.86, "volume": 121384.0}, {"date": "2024-06-07", "close": 1.98, "volume": 475751.0}, {"date": "2024-06-10", "close": 1.93, "volume": 346353.0}, {"date": "2024-06-11", "close": 1.95, "volume": 260568.0}, {"date": "2024-06-12", "close": 1.9, "volume": 189253.0}, {"date": "2024-06-13", "close": 1.85, "volume": 1226114.0}, {"date": "2024-06-14", "close": 1.83, "volume": 141798.0}, {"date": "2024-06-17", "close": 1.77, "volume": 336234.0}, {"date": "2024-06-18", "close": 1.65, "volume": 284860.0}, {"date": "2024-06-20", "close": 1.58, "volume": 628005.0}, {"date": "2024-06-21", "close": 1.49, "volume": 1204824.0}, {"date": "2024-06-24", "close": 1.63, "volume": 432476.0}, {"date": "2024-06-25", "close": 1.46, "volume": 580863.0}, {"date": "2024-06-26", "close": 1.53, "volume": 376042.0}, {"date": "2024-06-27", "close": 1.54, "volume": 364354.0}, {"date": "2024-06-28", "close": 1.56, "volume": 193252.0}, {"date": "2024-07-01", "close": 1.56, "volume": 146118.0}, {"date": "2024-07-02", "close": 1.52, "volume": 179096.0}, {"date": "2024-07-03", "close": 1.54, "volume": 107104.0}, {"date": "2024-07-05", "close": 1.51, "volume": 163616.0}, {"date": "2024-07-08", "close": 1.53, "volume": 136940.0}, {"date": "2024-07-09", "close": 1.58, "volume": 126209.0}, {"date": "2024-07-10", "close": 1.68, "volume": 228940.0}, {"date": "2024-07-11", "close": 1.62, "volume": 342463.0}, {"date": "2024-07-12", "close": 1.74, "volume": 381108.0}, {"date": "2024-07-15", "close": 1.765, "volume": 340002.0}, {"date": "2024-07-16", "close": 1.74, "volume": 534152.0}, {"date": "2024-07-17", "close": 1.69, "volume": 331172.0}, {"date": "2024-07-18", "close": 1.64, "volume": 138407.0}, {"date": "2024-07-19", "close": 1.64, "volume": 298555.0}, {"date": "2024-07-22", "close": 1.86, "volume": 897474.0}, {"date": "2024-07-23", "close": 1.87, "volume": 412099.0}, {"date": "2024-07-24", "close": 1.93, "volume": 701259.0}, {"date": "2024-07-25", "close": 2.23, "volume": 1625795.0}, {"date": "2024-07-26", "close": 2.22, "volume": 944095.0}, {"date": "2024-07-29", "close": 2.12, "volume": 581868.0}, {"date": "2024-07-30", "close": 1.98, "volume": 374124.0}, {"date": "2024-07-31", "close": 1.98, "volume": 351020.0}, {"date": "2024-08-01", "close": 1.95, "volume": 181167.0}, {"date": "2024-08-02", "close": 1.83, "volume": 243140.0}, {"date": "2024-08-05", "close": 1.88, "volume": 670879.0}, {"date": "2024-08-06", "close": 1.87, "volume": 194817.0}, {"date": "2024-08-07", "close": 1.78, "volume": 259479.0}, {"date": "2024-08-08", "close": 1.86, "volume": 153540.0}, {"date": "2024-08-09", "close": 1.82, "volume": 210614.0}, {"date": "2024-08-12", "close": 1.81, "volume": 180367.0}, {"date": "2024-08-13", "close": 1.74, "volume": 313782.0}, {"date": "2024-08-14", "close": 1.85, "volume": 452374.0}, {"date": "2024-08-15", "close": 2.0, "volume": 711015.0}, {"date": "2024-08-16", "close": 1.91, "volume": 796039.0}, {"date": "2024-08-19", "close": 1.89, "volume": 326207.0}, {"date": "2024-08-20", "close": 1.86, "volume": 252157.0}, {"date": "2024-08-21", "close": 1.88, "volume": 408869.0}, {"date": "2024-08-22", "close": 1.87, "volume": 186724.0}, {"date": "2024-08-23", "close": 1.89, "volume": 160213.0}, {"date": "2024-08-26", "close": 1.93, "volume": 182231.0}, {"date": "2024-08-27", "close": 1.87, "volume": 78571.0}, {"date": "2024-08-28", "close": 1.85, "volume": 188845.0}, {"date": "2024-08-29", "close": 1.89, "volume": 200664.0}, {"date": "2024-08-30", "close": 1.87, "volume": 98806.0}, {"date": "2024-09-03", "close": 1.78, "volume": 331182.0}, {"date": "2024-09-04", "close": 1.77, "volume": 149613.0}, {"date": "2024-09-05", "close": 1.75, "volume": 606842.0}, {"date": "2024-09-06", "close": 1.88, "volume": 803308.0}, {"date": "2024-09-09", "close": 1.89, "volume": 228926.0}, {"date": "2024-09-10", "close": 1.895, "volume": 301523.0}, {"date": "2024-09-11", "close": 1.89, "volume": 427125.0}, {"date": "2024-09-12", "close": 1.87, "volume": 305583.0}, {"date": "2024-09-13", "close": 1.9, "volume": 247219.0}, {"date": "2024-09-16", "close": 1.91, "volume": 235551.0}, {"date": "2024-09-17", "close": 1.84, "volume": 191230.0}, {"date": "2024-09-18", "close": 1.82, "volume": 1454514.0}, {"date": "2024-09-19", "close": 1.87, "volume": 201329.0}, {"date": "2024-09-20", "close": 1.82, "volume": 499441.0}, {"date": "2024-09-23", "close": 1.77, "volume": 174453.0}, {"date": "2024-09-24", "close": 1.74, "volume": 243385.0}, {"date": "2024-09-25", "close": 1.72, "volume": 148748.0}, {"date": "2024-09-26", "close": 1.74, "volume": 111235.0}, {"date": "2024-09-27", "close": 1.77, "volume": 130716.0}, {"date": "2024-09-30", "close": 1.76, "volume": 103722.0}, {"date": "2024-10-01", "close": 1.72, "volume": 467689.0}, {"date": "2024-10-02", "close": 1.78, "volume": 472403.0}, {"date": "2024-10-03", "close": 1.74, "volume": 247306.0}, {"date": "2024-10-04", "close": 1.87, "volume": 2887052.0}, {"date": "2024-10-07", "close": 1.89, "volume": 718343.0}, {"date": "2024-10-08", "close": 1.94, "volume": 630441.0}, {"date": "2024-10-09", "close": 2.11, "volume": 1605891.0}, {"date": "2024-10-10", "close": 2.12, "volume": 424841.0}, {"date": "2024-10-11", "close": 2.23, "volume": 781387.0}, {"date": "2024-10-14", "close": 2.24, "volume": 5687375.0}, {"date": "2024-10-15", "close": 2.75, "volume": 3035702.0}, {"date": "2024-10-16", "close": 2.72, "volume": 1653063.0}, {"date": "2024-10-17", "close": 2.65, "volume": 711190.0}, {"date": "2024-10-18", "close": 2.99, "volume": 1487933.0}, {"date": "2024-10-21", "close": 3.26, "volume": 3414799.0}, {"date": "2024-10-22", "close": 3.35, "volume": 1409782.0}, {"date": "2024-10-23", "close": 3.28, "volume": 999124.0}, {"date": "2024-10-24", "close": 3.24, "volume": 612096.0}, {"date": "2024-10-25", "close": 3.25, "volume": 1233660.0}, {"date": "2024-10-28", "close": 3.315, "volume": 2312204.0}, {"date": "2024-10-29", "close": 3.32, "volume": 1161015.0}, {"date": "2024-10-30", "close": 3.13, "volume": 807941.0}, {"date": "2024-10-31", "close": 3.12, "volume": 648100.0}, {"date": "2024-11-01", "close": 3.04, "volume": 675414.0}, {"date": "2024-11-04", "close": 3.08, "volume": 1065811.0}, {"date": "2024-11-05", "close": 3.15, "volume": 400629.0}, {"date": "2024-11-06", "close": 3.25, "volume": 435805.0}, {"date": "2024-11-07", "close": 3.1, "volume": 632454.0}, {"date": "2024-11-08", "close": 3.12, "volume": 760896.0}, {"date": "2024-11-11", "close": 3.36, "volume": 662157.0}, {"date": "2024-11-12", "close": 3.49, "volume": 1059670.0}, {"date": "2024-11-13", "close": 3.52, "volume": 1217079.0}, {"date": "2024-11-14", "close": 3.19, "volume": 677332.0}, {"date": "2024-11-15", "close": 2.905, "volume": 1388132.0}, {"date": "2024-11-18", "close": 3.01, "volume": 885024.0}, {"date": "2024-11-19", "close": 3.04, "volume": 394836.0}, {"date": "2024-11-20", "close": 2.99, "volume": 521725.0}, {"date": "2024-11-21", "close": 2.98, "volume": 1571589.0}, {"date": "2024-11-22", "close": 3.03, "volume": 1274056.0}, {"date": "2024-11-25", "close": 3.12, "volume": 619759.0}, {"date": "2024-11-26", "close": 3.29, "volume": 694853.0}, {"date": "2024-11-27", "close": 3.44, "volume": 718595.0}, {"date": "2024-11-29", "close": 3.53, "volume": 543548.0}, {"date": "2024-12-02", "close": 3.56, "volume": 667140.0}, {"date": "2024-12-03", "close": 3.33, "volume": 589176.0}, {"date": "2024-12-04", "close": 3.33, "volume": 469200.0}, {"date": "2024-12-05", "close": 3.27, "volume": 365373.0}, {"date": "2024-12-06", "close": 3.36, "volume": 877701.0}, {"date": "2024-12-09", "close": 3.53, "volume": 1293958.0}, {"date": "2024-12-10", "close": 3.29, "volume": 857188.0}, {"date": "2024-12-11", "close": 3.17, "volume": 542565.0}, {"date": "2024-12-12", "close": 3.02, "volume": 738582.0}, {"date": "2024-12-13", "close": 3.06, "volume": 416623.0}, {"date": "2024-12-16", "close": 3.03, "volume": 1084251.0}, {"date": "2024-12-17", "close": 3.08, "volume": 746514.0}, {"date": "2024-12-18", "close": 3.15, "volume": 1136859.0}, {"date": "2024-12-19", "close": 3.15, "volume": 1378951.0}, {"date": "2024-12-20", "close": 3.35, "volume": 1627078.0}, {"date": "2024-12-23", "close": 3.38, "volume": 754398.0}, {"date": "2024-12-24", "close": 3.42, "volume": 371681.0}, {"date": "2024-12-26", "close": 3.77, "volume": 1057985.0}, {"date": "2024-12-27", "close": 3.74, "volume": 1051278.0}, {"date": "2024-12-30", "close": 3.51, "volume": 850337.0}, {"date": "2024-12-31", "close": 3.62, "volume": 665799.0}, {"date": "2025-01-02", "close": 3.91, "volume": 1400989.0}, {"date": "2025-01-03", "close": 3.98, "volume": 1118233.0}, {"date": "2025-01-06", "close": 3.97, "volume": 1359682.0}, {"date": "2025-01-07", "close": 3.89, "volume": 690652.0}, {"date": "2025-01-08", "close": 3.74, "volume": 781999.0}, {"date": "2025-01-10", "close": 3.53, "volume": 885402.0}, {"date": "2025-01-13", "close": 3.29, "volume": 1085353.0}, {"date": "2025-01-14", "close": 3.29, "volume": 856220.0}, {"date": "2025-01-15", "close": 3.46, "volume": 901957.0}, {"date": "2025-01-16", "close": 3.75, "volume": 1656505.0}, {"date": "2025-01-17", "close": 3.61, "volume": 670154.0}, {"date": "2025-01-21", "close": 3.63, "volume": 558784.0}, {"date": "2025-01-22", "close": 3.5, "volume": 667802.0}, {"date": "2025-01-23", "close": 3.56, "volume": 644926.0}, {"date": "2025-01-24", "close": 3.59, "volume": 448155.0}, {"date": "2025-01-27", "close": 3.46, "volume": 383462.0}, {"date": "2025-01-28", "close": 3.46, "volume": 393966.0}, {"date": "2025-01-29", "close": 3.63, "volume": 492190.0}, {"date": "2025-01-30", "close": 3.74, "volume": 571631.0}, {"date": "2025-01-31", "close": 3.86, "volume": 692104.0}, {"date": "2025-02-03", "close": 3.57, "volume": 1300822.0}, {"date": "2025-02-04", "close": 3.81, "volume": 878791.0}, {"date": "2025-02-05", "close": 3.94, "volume": 774099.0}, {"date": "2025-02-06", "close": 3.87, "volume": 586187.0}, {"date": "2025-02-07", "close": 3.9, "volume": 748377.0}, {"date": "2025-02-10", "close": 3.77, "volume": 638326.0}, {"date": "2025-02-11", "close": 3.71, "volume": 511554.0}, {"date": "2025-02-12", "close": 3.6, "volume": 1327806.0}, {"date": "2025-02-13", "close": 3.59, "volume": 496066.0}, {"date": "2025-02-14", "close": 3.41, "volume": 1056709.0}, {"date": "2025-02-18", "close": 3.79, "volume": 1307863.0}, {"date": "2025-02-19", "close": 4.25, "volume": 3812737.0}, {"date": "2025-02-20", "close": 4.43, "volume": 2095250.0}, {"date": "2025-02-21", "close": 4.32, "volume": 1774009.0}, {"date": "2025-02-24", "close": 3.83, "volume": 1922852.0}, {"date": "2025-02-25", "close": 3.79, "volume": 3971641.0}, {"date": "2025-02-26", "close": 3.87, "volume": 1404166.0}, {"date": "2025-02-27", "close": 3.87, "volume": 1312180.0}, {"date": "2025-02-28", "close": 3.955, "volume": 954651.0}, {"date": "2025-03-03", "close": 3.3, "volume": 1804307.0}, {"date": "2025-03-04", "close": 3.03, "volume": 3112131.0}, {"date": "2025-03-05", "close": 3.15, "volume": 1832924.0}, {"date": "2025-03-06", "close": 3.08, "volume": 1356653.0}, {"date": "2025-03-07", "close": 3.4, "volume": 2884005.0}, {"date": "2025-03-10", "close": 3.1, "volume": 1461743.0}, {"date": "2025-03-11", "close": 3.07, "volume": 2308184.0}, {"date": "2025-03-12", "close": 3.55, "volume": 2146540.0}, {"date": "2025-03-13", "close": 3.99, "volume": 1902451.0}, {"date": "2025-03-14", "close": 3.97, "volume": 2403455.0}, {"date": "2025-03-17", "close": 4.01, "volume": 2060587.0}, {"date": "2025-03-18", "close": 3.87, "volume": 1306305.0}, {"date": "2025-03-19", "close": 3.84, "volume": 1279909.0}, {"date": "2025-03-20", "close": 3.76, "volume": 1511529.0}, {"date": "2025-03-21", "close": 3.68, "volume": 820061.0}, {"date": "2025-03-24", "close": 3.7, "volume": 749561.0}, {"date": "2025-03-25", "close": 3.49, "volume": 1258987.0}, {"date": "2025-03-26", "close": 3.24, "volume": 1416915.0}, {"date": "2025-03-27", "close": 3.26, "volume": 1275922.0}, {"date": "2025-03-28", "close": 3.13, "volume": 1132093.0}, {"date": "2025-03-31", "close": 3.02, "volume": 1837654.0}, {"date": "2025-04-01", "close": 2.88, "volume": 1725794.0}, {"date": "2025-04-02", "close": 2.96, "volume": 1134842.0}, {"date": "2025-04-03", "close": 2.79, "volume": 1486094.0}, {"date": "2025-04-04", "close": 2.62, "volume": 1875090.0}, {"date": "2025-04-07", "close": 2.85, "volume": 1702273.0}, {"date": "2025-04-08", "close": 2.72, "volume": 1589631.0}, {"date": "2025-04-09", "close": 2.87, "volume": 2265176.0}, {"date": "2025-04-10", "close": 2.74, "volume": 1279140.0}, {"date": "2025-04-11", "close": 2.97, "volume": 2202350.0}, {"date": "2025-04-14", "close": 3.01, "volume": 730427.0}, {"date": "2025-04-15", "close": 2.99, "volume": 819872.0}, {"date": "2025-04-16", "close": 3.02, "volume": 887140.0}, {"date": "2025-04-17", "close": 3.1, "volume": 801734.0}, {"date": "2025-04-21", "close": 3.28, "volume": 1532578.0}, {"date": "2025-04-22", "close": 3.47, "volume": 1239733.0}, {"date": "2025-04-23", "close": 3.52, "volume": 1394904.0}, {"date": "2025-04-24", "close": 3.45, "volume": 915761.0}, {"date": "2025-04-25", "close": 3.35, "volume": 633278.0}, {"date": "2025-04-28", "close": 3.27, "volume": 1566284.0}, {"date": "2025-04-29", "close": 3.38, "volume": 1038264.0}, {"date": "2025-04-30", "close": 3.47, "volume": 745682.0}, {"date": "2025-05-01", "close": 3.34, "volume": 1043046.0}, {"date": "2025-05-02", "close": 3.6, "volume": 1375208.0}, {"date": "2025-05-05", "close": 3.58, "volume": 746126.0}, {"date": "2025-05-06", "close": 3.23, "volume": 1174437.0}, {"date": "2025-05-07", "close": 3.16, "volume": 1038476.0}, {"date": "2025-05-08", "close": 3.34, "volume": 1120906.0}, {"date": "2025-05-09", "close": 3.28, "volume": 927876.0}, {"date": "2025-05-12", "close": 3.24, "volume": 1304473.0}, {"date": "2025-05-13", "close": 3.31, "volume": 1418087.0}, {"date": "2025-05-14", "close": 3.03, "volume": 2019632.0}, {"date": "2025-05-15", "close": 3.0, "volume": 1379430.0}, {"date": "2025-05-16", "close": 3.27, "volume": 1524032.0}, {"date": "2025-05-19", "close": 3.44, "volume": 1224776.0}, {"date": "2025-05-20", "close": 3.49, "volume": 867839.0}, {"date": "2025-05-21", "close": 3.75, "volume": 2350173.0}, {"date": "2025-05-22", "close": 3.8, "volume": 1852763.0}, {"date": "2025-05-23", "close": 3.75, "volume": 992000.0}, {"date": "2025-05-27", "close": 3.87, "volume": 2247346.0}, {"date": "2025-05-28", "close": 4.2, "volume": 2364561.0}, {"date": "2025-05-29", "close": 4.255, "volume": 1724005.0}, {"date": "2025-05-30", "close": 4.47, "volume": 1719984.0}, {"date": "2025-06-02", "close": 4.75, "volume": 2477873.0}, {"date": "2025-06-03", "close": 5.39, "volume": 5830638.0}, {"date": "2025-06-04", "close": 5.14, "volume": 4689428.0}, {"date": "2025-06-05", "close": 5.35, "volume": 3039876.0}, {"date": "2025-06-06", "close": 5.38, "volume": 2595352.0}, {"date": "2025-06-09", "close": 5.45, "volume": 2618247.0}, {"date": "2025-06-10", "close": 5.5, "volume": 2732384.0}, {"date": "2025-06-11", "close": 5.395, "volume": 2086562.0}, {"date": "2025-06-12", "close": 5.43, "volume": 1375742.0}, {"date": "2025-06-13", "close": 5.2, "volume": 2114062.0}, {"date": "2025-06-16", "close": 5.48, "volume": 2039364.0}, {"date": "2025-06-17", "close": 5.14, "volume": 2835545.0}, {"date": "2025-06-18", "close": 5.17, "volume": 1906480.0}, {"date": "2025-06-20", "close": 5.22, "volume": 3331414.0}, {"date": "2025-06-23", "close": 4.98, "volume": 2949443.0}, {"date": "2025-06-24", "close": 5.31, "volume": 3780527.0}, {"date": "2025-06-25", "close": 5.11, "volume": 2575843.0}, {"date": "2025-06-26", "close": 5.31, "volume": 2884104.0}, {"date": "2025-06-27", "close": 5.03, "volume": 15793100.0}, {"date": "2025-06-30", "close": 5.07, "volume": 4107865.0}, {"date": "2025-07-01", "close": 5.13, "volume": 4015943.0}, {"date": "2025-07-02", "close": 5.28, "volume": 4545904.0}, {"date": "2025-07-03", "close": 5.31, "volume": 2380688.0}, {"date": "2025-07-07", "close": 5.3, "volume": 4479729.0}, {"date": "2025-07-08", "close": 5.19, "volume": 3792690.0}, {"date": "2025-07-09", "close": 5.53, "volume": 4364639.0}, {"date": "2025-07-10", "close": 5.33, "volume": 2502497.0}, {"date": "2025-07-11", "close": 5.3, "volume": 2470891.0}, {"date": "2025-07-14", "close": 5.53, "volume": 3685938.0}, {"date": "2025-07-15", "close": 5.63, "volume": 3131118.0}, {"date": "2025-07-16", "close": 5.84, "volume": 3729587.0}, {"date": "2025-07-17", "close": 5.79, "volume": 3553263.0}, {"date": "2025-07-18", "close": 5.99, "volume": 5096460.0}, {"date": "2025-07-21", "close": 5.71, "volume": 4770978.0}, {"date": "2025-07-22", "close": 5.24, "volume": 5448731.0}, {"date": "2025-07-23", "close": 6.61, "volume": 19355090.0}, {"date": "2025-07-24", "close": 5.555, "volume": 7673981.0}, {"date": "2025-07-25", "close": 5.83, "volume": 3810770.0}, {"date": "2025-07-28", "close": 6.16, "volume": 12302960.0}, {"date": "2025-07-29", "close": 5.245, "volume": 12839880.0}, {"date": "2025-07-30", "close": 4.94, "volume": 6797599.0}, {"date": "2025-07-31", "close": 4.72, "volume": 5082675.0}, {"date": "2025-08-01", "close": 4.7, "volume": 4265192.0}, {"date": "2025-08-04", "close": 5.02, "volume": 4145466.0}, {"date": "2025-08-05", "close": 5.22, "volume": 3350661.0}, {"date": "2025-08-06", "close": 5.34, "volume": 3530002.0}, {"date": "2025-08-07", "close": 5.24, "volume": 4011163.0}, {"date": "2025-08-08", "close": 5.3, "volume": 3251452.0}, {"date": "2025-08-11", "close": 5.61, "volume": 4693259.0}, {"date": "2025-08-12", "close": 5.23, "volume": 5080026.0}, {"date": "2025-08-13", "close": 5.15, "volume": 3267670.0}, {"date": "2025-08-14", "close": 4.99, "volume": 3787470.0}, {"date": "2025-08-15", "close": 4.9, "volume": 4270691.0}, {"date": "2025-08-18", "close": 4.91, "volume": 4010408.0}, {"date": "2025-08-19", "close": 4.66, "volume": 4744853.0}, {"date": "2025-08-20", "close": 4.92, "volume": 3395744.0}, {"date": "2025-08-21", "close": 4.95, "volume": 2610721.0}, {"date": "2025-08-22", "close": 5.35, "volume": 6046975.0}, {"date": "2025-08-25", "close": 5.16, "volume": 4090606.0}, {"date": "2025-08-26", "close": 5.14, "volume": 2111512.0}, {"date": "2025-08-27", "close": 5.17, "volume": 2462131.0}, {"date": "2025-08-28", "close": 5.35, "volume": 2800668.0}, {"date": "2025-08-29", "close": 5.38, "volume": 4681039.0}, {"date": "2025-09-02", "close": 5.65, "volume": 8165175.0}, {"date": "2025-09-03", "close": 5.71, "volume": 4979065.0}, {"date": "2025-09-04", "close": 5.47, "volume": 4952254.0}, {"date": "2025-09-05", "close": 5.61, "volume": 3973749.0}, {"date": "2025-09-08", "close": 5.46, "volume": 4301566.0}, {"date": "2025-09-09", "close": 5.31, "volume": 4935858.0}, {"date": "2025-09-10", "close": 5.24, "volume": 4079422.0}, {"date": "2025-09-11", "close": 5.26, "volume": 4768423.0}, {"date": "2025-09-12", "close": 6.03, "volume": 16838140.0}, {"date": "2025-09-15", "close": 1.015, "volume": 155055000.0}, {"date": "2025-09-16", "close": 1.08, "volume": 46375570.0}, {"date": "2025-09-17", "close": 1.025, "volume": 32060340.0}, {"date": "2025-09-18", "close": 1.05, "volume": 15912250.0}, {"date": "2025-09-19", "close": 0.9921, "volume": 26938970.0}, {"date": "2025-09-22", "close": 1.05, "volume": 21352840.0}, {"date": "2025-09-23", "close": 0.9901, "volume": 9457165.0}, {"date": "2025-09-24", "close": 0.951, "volume": 12251530.0}, {"date": "2025-09-25", "close": 0.8933, "volume": 14146250.0}, {"date": "2025-09-26", "close": 0.8405, "volume": 16689670.0}, {"date": "2025-09-29", "close": 0.7952, "volume": 13788690.0}, {"date": "2025-09-30", "close": 0.7214, "volume": 23582080.0}, {"date": "2025-10-01", "close": 0.6904, "volume": 13556820.0}, {"date": "2025-10-02", "close": 0.7099, "volume": 10576470.0}, {"date": "2025-10-03", "close": 0.7752, "volume": 10694120.0}, {"date": "2025-10-06", "close": 0.8246, "volume": 10686850.0}, {"date": "2025-10-07", "close": 0.8363, "volume": 5655881.0}, {"date": "2025-10-08", "close": 1.0, "volume": 11937730.0}, {"date": "2025-10-09", "close": 0.953, "volume": 10278800.0}, {"date": "2025-10-10", "close": 1.06, "volume": 21621370.0}, {"date": "2025-10-13", "close": 0.9658, "volume": 9581435.0}, {"date": "2025-10-14", "close": 1.04, "volume": 8286686.0}, {"date": "2025-10-15", "close": 1.02, "volume": 5496346.0}, {"date": "2025-10-16", "close": 1.0, "volume": 9344274.0}, {"date": "2025-10-17", "close": 1.02, "volume": 6396147.0}, {"date": "2025-10-20", "close": 1.02, "volume": 6405299.0}, {"date": "2025-10-21", "close": 1.03, "volume": 7040763.0}, {"date": "2025-10-22", "close": 0.9663, "volume": 7983475.0}, {"date": "2025-10-23", "close": 0.9728, "volume": 2753458.0}, {"date": "2025-10-24", "close": 0.9656, "volume": 2788221.0}, {"date": "2025-10-27", "close": 0.9732, "volume": 3410955.0}, {"date": "2025-10-28", "close": 0.96, "volume": 3606306.0}, {"date": "2025-10-29", "close": 0.9688, "volume": 4081391.0}, {"date": "2025-10-30", "close": 0.888, "volume": 4298931.0}, {"date": "2025-10-31", "close": 0.866, "volume": 3637336.0}, {"date": "2025-11-03", "close": 0.8807, "volume": 3846144.0}, {"date": "2025-11-04", "close": 0.8266, "volume": 2682714.0}, {"date": "2025-11-05", "close": 0.8138, "volume": 3688521.0}, {"date": "2025-11-06", "close": 0.7703, "volume": 3460802.0}, {"date": "2025-11-07", "close": 0.8169, "volume": 4505157.0}, {"date": "2025-11-10", "close": 0.79, "volume": 3861578.0}, {"date": "2025-11-11", "close": 0.7873, "volume": 2799779.0}, {"date": "2025-11-12", "close": 0.7228, "volume": 5416039.0}, {"date": "2025-11-13", "close": 0.7134, "volume": 5875874.0}, {"date": "2025-11-14", "close": 0.7532, "volume": 3498861.0}, {"date": "2025-11-17", "close": 0.6802, "volume": 4286345.0}, {"date": "2025-11-18", "close": 0.701, "volume": 4273700.0}, {"date": "2025-11-19", "close": 0.6752, "volume": 4583935.0}, {"date": "2025-11-20", "close": 0.6514, "volume": 4354486.0}, {"date": "2025-11-21", "close": 0.6645, "volume": 2839909.0}, {"date": "2025-11-24", "close": 0.7776, "volume": 4015109.0}, {"date": "2025-11-25", "close": 0.7674, "volume": 2100869.0}, {"date": "2025-11-26", "close": 0.7652, "volume": 1777176.0}, {"date": "2025-11-28", "close": 0.7805, "volume": 977580.0}, {"date": "2025-12-01", "close": 0.7411, "volume": 2464317.0}, {"date": "2025-12-02", "close": 0.7054, "volume": 2213203.0}, {"date": "2025-12-03", "close": 0.7708, "volume": 2324088.0}, {"date": "2025-12-04", "close": 0.8278, "volume": 3228264.0}, {"date": "2025-12-05", "close": 0.8239, "volume": 1484078.0}, {"date": "2025-12-08", "close": 0.8122, "volume": 1435154.0}, {"date": "2025-12-09", "close": 0.8083, "volume": 1081374.0}, {"date": "2025-12-10", "close": 0.816, "volume": 2674716.0}, {"date": "2025-12-11", "close": 0.7653, "volume": 1588300.0}, {"date": "2025-12-12", "close": 0.7755, "volume": 1558483.0}, {"date": "2025-12-15", "close": 0.7334, "volume": 1730821.0}, {"date": "2025-12-16", "close": 0.7326, "volume": 2355312.0}, {"date": "2025-12-17", "close": 0.7096, "volume": 1260086.0}, {"date": "2025-12-18", "close": 0.7031, "volume": 1673139.0}, {"date": "2025-12-19", "close": 0.75, "volume": 5868341.0}, {"date": "2025-12-22", "close": 0.7259, "volume": 1667743.0}, {"date": "2025-12-23", "close": 0.72, "volume": 2073627.0}, {"date": "2025-12-24", "close": 0.7381, "volume": 626465.0}, {"date": "2025-12-26", "close": 0.7428, "volume": 1712790.0}, {"date": "2025-12-29", "close": 0.7486, "volume": 2577179.0}, {"date": "2025-12-30", "close": 0.745, "volume": 1471480.0}, {"date": "2025-12-31", "close": 0.7831, "volume": 3675201.0}, {"date": "2026-01-02", "close": 0.7591, "volume": 1157653.0}, {"date": "2026-01-05", "close": 0.746, "volume": 1545731.0}, {"date": "2026-01-06", "close": 0.7243, "volume": 2249052.0}, {"date": "2026-01-07", "close": 0.7465, "volume": 1255657.0}, {"date": "2026-01-08", "close": 0.7251, "volume": 1349232.0}, {"date": "2026-01-09", "close": 0.7127, "volume": 1857077.0}, {"date": "2026-01-12", "close": 0.683, "volume": 2437339.0}, {"date": "2026-01-13", "close": 0.7061, "volume": 1472345.0}, {"date": "2026-01-14", "close": 0.7179, "volume": 1033177.0}, {"date": "2026-01-15", "close": 0.7065, "volume": 827596.0}, {"date": "2026-01-16", "close": 0.7086, "volume": 1252321.0}, {"date": "2026-01-20", "close": 0.7065, "volume": 858745.0}, {"date": "2026-01-21", "close": 0.7094, "volume": 828768.0}, {"date": "2026-01-22", "close": 0.7464, "volume": 1179622.0}, {"date": "2026-01-23", "close": 0.7231, "volume": 740320.0}, {"date": "2026-01-26", "close": 0.7007, "volume": 1160602.0}, {"date": "2026-01-27", "close": 0.707, "volume": 859989.0}, {"date": "2026-01-28", "close": 0.6742, "volume": 886494.0}, {"date": "2026-01-29", "close": 0.8506, "volume": 15728810.0}, {"date": "2026-01-30", "close": 0.8828, "volume": 3124869.0}, {"date": "2026-02-02", "close": 0.9702, "volume": 7287670.0}, {"date": "2026-02-03", "close": 0.9602, "volume": 3573105.0}, {"date": "2026-02-04", "close": 0.8805, "volume": 2026487.0}, {"date": "2026-02-05", "close": 0.8107, "volume": 2016733.0}, {"date": "2026-02-06", "close": 0.899, "volume": 1629523.0}, {"date": "2026-02-09", "close": 0.8995, "volume": 1351401.0}, {"date": "2026-02-10", "close": 0.88, "volume": 1316489.0}, {"date": "2026-02-11", "close": 0.9268, "volume": 1968679.0}, {"date": "2026-02-12", "close": 0.8909, "volume": 1169194.0}, {"date": "2026-02-13", "close": 0.8939, "volume": 1369199.0}, {"date": "2026-02-17", "close": 0.983, "volume": 2611526.0}, {"date": "2026-02-18", "close": 0.9942, "volume": 1970197.0}, {"date": "2026-02-19", "close": 1.05, "volume": 3005464.0}, {"date": "2026-02-20", "close": 1.04, "volume": 1527520.0}, {"date": "2026-02-23", "close": 1.01, "volume": 2260049.0}, {"date": "2026-02-24", "close": 0.9888, "volume": 1333950.0}, {"date": "2026-02-25", "close": 1.02, "volume": 1208378.0}, {"date": "2026-02-26", "close": 0.99, "volume": 1408507.0}, {"date": "2026-02-27", "close": 0.9598, "volume": 933497.0}, {"date": "2026-03-02", "close": 0.99, "volume": 1280214.0}, {"date": "2026-03-03", "close": 0.9599, "volume": 1249668.0}, {"date": "2026-03-04", "close": 0.9645, "volume": 1040652.0}, {"date": "2026-03-05", "close": 0.9023, "volume": 1302605.0}, {"date": "2026-03-06", "close": 0.824, "volume": 1754762.0}, {"date": "2026-03-09", "close": 0.8996, "volume": 1556271.0}, {"date": "2026-03-10", "close": 0.9358, "volume": 1124918.0}, {"date": "2026-03-11", "close": 0.9219, "volume": 565148.0}, {"date": "2026-03-12", "close": 0.8675, "volume": 1173654.0}, {"date": "2026-03-13", "close": 0.85, "volume": 791090.0}, {"date": "2026-03-16", "close": 0.8945, "volume": 963611.0}, {"date": "2026-03-17", "close": 0.8815, "volume": 652723.0}, {"date": "2026-03-18", "close": 0.815, "volume": 801340.0}, {"date": "2026-03-19", "close": 0.8276, "volume": 1055414.0}, {"date": "2026-03-20", "close": 0.8083, "volume": 876618.0}, {"date": "2026-03-23", "close": 0.8274, "volume": 896808.0}, {"date": "2026-03-24", "close": 0.7896, "volume": 767871.0}, {"date": "2026-03-25", "close": 0.7993, "volume": 1475526.0}, {"date": "2026-03-26", "close": 0.7927, "volume": 789571.0}, {"date": "2026-03-27", "close": 0.752, "volume": 1300649.0}, {"date": "2026-03-30", "close": 0.7309, "volume": 1476490.0}, {"date": "2026-03-31", "close": 0.78, "volume": 1034827.0}, {"date": "2026-04-01", "close": 0.8508, "volume": 1801784.0}, {"date": "2026-04-02", "close": 0.8469, "volume": 704056.0}, {"date": "2026-04-06", "close": 0.824, "volume": 729175.0}, {"date": "2026-04-07", "close": 0.7951, "volume": 919553.0}, {"date": "2026-04-08", "close": 0.7998, "volume": 686108.0}, {"date": "2026-04-09", "close": 0.75, "volume": 1198159.0}, {"date": "2026-04-10", "close": 0.8324, "volume": 980599.0}, {"date": "2026-04-13", "close": 0.8104, "volume": 793198.0}, {"date": "2026-04-14", "close": 0.8409, "volume": 654029.0}, {"date": "2026-04-15", "close": 0.8427, "volume": 1058544.0}, {"date": "2026-04-16", "close": 0.8305, "volume": 613391.0}, {"date": "2026-04-17", "close": 0.8534, "volume": 700920.0}, {"date": "2026-04-20", "close": 0.8532, "volume": 850371.0}, {"date": "2026-04-21", "close": 0.8235, "volume": 584458.0}, {"date": "2026-04-22", "close": 0.8443, "volume": 751307.0}, {"date": "2026-04-23", "close": 0.7917, "volume": 836666.0}, {"date": "2026-04-24", "close": 0.7851, "volume": 910152.0}, {"date": "2026-04-27", "close": 0.7909, "volume": 1155386.0}, {"date": "2026-04-28", "close": 0.7936, "volume": 585675.0}, {"date": "2026-04-29", "close": 0.765, "volume": 1004959.0}, {"date": "2026-04-30", "close": 0.8074, "volume": 752286.0}, {"date": "2026-05-01", "close": 0.8335, "volume": 1569052.0}, {"date": "2026-05-04", "close": 0.8429, "volume": 757206.0}, {"date": "2026-05-05", "close": 0.8422, "volume": 750199.0}, {"date": "2026-05-06", "close": 1.04, "volume": 4184093.0}, {"date": "2026-05-07", "close": 0.9218, "volume": 1257208.0}, {"date": "2026-05-08", "close": 0.9463, "volume": 905145.0}, {"date": "2026-05-11", "close": 0.9502, "volume": 1116575.0}, {"date": "2026-05-12", "close": 0.5302, "volume": 12306880.0}, {"date": "2026-05-13", "close": 0.3959, "volume": 13336690.0}, {"date": "2026-05-14", "close": 0.5599, "volume": 13901990.0}, {"date": "2026-05-15", "close": 0.504, "volume": 3538060.0}, {"date": "2026-05-18", "close": 0.5195, "volume": 5394201.0}, {"date": "2026-05-19", "close": 0.483, "volume": 2876861.0}, {"date": "2026-05-20", "close": 0.5306, "volume": 3412927.0}, {"date": "2026-05-21", "close": 0.5285, "volume": 2765166.0}, {"date": "2026-05-22", "close": 0.49, "volume": 3186024.0}, {"date": "2026-05-26", "close": 0.4843, "volume": 2282446.0}, {"date": "2026-05-27", "close": 0.4782, "volume": 2516947.0}, {"date": "2026-05-28", "close": 0.4874, "volume": 9861796.0}, {"date": "2026-05-29", "close": 0.5425, "volume": 5434479.0}, {"date": "2026-06-01", "close": 0.5466, "volume": 4420333.0}, {"date": "2026-06-02", "close": 0.52, "volume": 1936735.0}, {"date": "2026-06-03", "close": 0.5001, "volume": 1730342.0}, {"date": "2026-06-04", "close": 0.513, "volume": 1472727.0}, {"date": "2026-06-05", "close": 0.47, "volume": 2784597.0}, {"date": "2026-06-08", "close": 0.4421, "volume": 1778427.0}, {"date": "2026-06-09", "close": 0.4556, "volume": 1776974.0}, {"date": "2026-06-10", "close": 0.4684, "volume": 969333.0}, {"date": "2026-06-11", "close": 0.4754, "volume": 1230505.0}, {"date": "2026-06-12", "close": 0.4404, "volume": 1428264.0}, {"date": "2026-06-15", "close": 0.4433, "volume": 1620887.0}, {"date": "2026-06-16", "close": 0.4478, "volume": 643231.0}, {"date": "2026-06-17", "close": 0.4629, "volume": 1582927.0}, {"date": "2026-06-18", "close": 0.4505, "volume": 1533392.0}, {"date": "2026-06-22", "close": 0.4702, "volume": 1875492.0}, {"date": "2026-06-23", "close": 0.5371, "volume": 2898065.0}, {"date": "2026-06-24", "close": 0.5615, "volume": 3640704.0}, {"date": "2026-06-25", "close": 0.5597, "volume": 1788999.0}, {"date": "2026-06-26", "close": 0.5275, "volume": 12153230.0}, {"date": "2026-06-29", "close": 0.5664, "volume": 1441183.0}, {"date": "2026-06-30", "close": 0.5968, "volume": 1355671.0}, {"date": "2026-07-01", "close": 0.5898, "volume": 1442000.0}, {"date": "2026-07-02", "close": 0.5925, "volume": 1476533.0}, {"date": "2026-07-06", "close": 0.6539, "volume": 1665012.0}, {"date": "2026-07-07", "close": 0.6061, "volume": 2355212.0}, {"date": "2026-07-08", "close": 0.6431, "volume": 2381098.0}, {"date": "2026-07-09", "close": 0.5817, "volume": 1466972.0}, {"date": "2026-07-10", "close": 0.5444, "volume": 1404901.0}, {"date": "2026-07-13", "close": 0.5041, "volume": 797821.0}, {"date": "2026-07-14", "close": 0.486, "volume": 938178.0}, {"date": "2026-07-15", "close": 0.5343, "volume": 6280832.0}, {"date": "2026-07-16", "close": 0.5159, "volume": 1371419.0}, {"date": "2026-07-17", "close": 0.5098, "volume": 713495.0}, {"date": "2026-07-20", "close": 0.4864, "volume": 811078.0}, {"date": "2026-07-21", "close": 0.4859, "volume": 864674.0}, {"date": "2026-07-22", "close": 0.487, "volume": 897417.0}, {"date": "2026-07-23", "close": 0.4981, "volume": 1375045.0}, {"date": "2026-07-24", "close": 0.4733, "volume": 825955.0}, {"date": "2026-07-27", "close": 0.4896, "volume": 683757.0}, {"date": "2026-07-28", "close": 0.494, "volume": 932178.0}, {"date": "2026-07-29", "close": 0.483, "volume": 599027.0}, {"date": "2026-07-30", "close": 0.48, "volume": 627373.0}, {"date": "2026-07-31", "close": 0.4857, "volume": 396651.0}, {"date": "2026-08-03", "close": 0.492, "volume": 774600.0}, {"date": "2026-08-04", "close": 0.5292, "volume": 974958.0}, {"date": "2026-08-05", "close": 0.529, "volume": 458007.0}, {"date": "2026-08-06", "close": 0.502, "volume": 582645.0}, {"date": "2026-08-07", "close": 0.5114, "volume": 369834.0}, {"date": "2026-08-10", "close": 0.5289, "volume": 610906.0}, {"date": "2026-08-11", "close": 0.534, "volume": 495316.0}, {"date": "2026-08-12", "close": 0.5403, "volume": 331527.0}, {"date": "2026-08-13", "close": 0.553, "volume": 1270224.0}, {"date": "2026-08-14", "close": 0.559, "volume": 656618.0}, {"date": "2026-08-17", "close": 0.5189, "volume": 625873.0}, {"date": "2026-08-18", "close": 0.5041, "volume": 679194.0}, {"date": "2026-08-19", "close": 0.5328, "volume": 600459.0}, {"date": "2026-08-20", "close": 0.503, "volume": 766768.0}, {"date": "2026-08-21", "close": 0.5015, "volume": 522705.0}, {"date": "2026-08-24", "close": 0.53, "volume": 690247.0}, {"date": "2026-08-25", "close": 0.57, "volume": 677070.0}, {"date": "2026-08-26", "close": 0.551, "volume": 304793.0}, {"date": "2026-08-27", "close": 0.5546, "volume": 294279.0}, {"date": "2026-08-28", "close": 0.54, "volume": 266253.0}, {"date": "2026-08-31", "close": 0.5317, "volume": 1023603.0}, {"date": "2026-09-01", "close": 0.4765, "volume": 1173067.0}, {"date": "2026-09-02", "close": 0.493, "volume": 700088.0}, {"date": "2026-09-03", "close": 0.5035, "volume": 385333.0}, {"date": "2026-09-04", "close": 0.4973, "volume": 253799.0}, {"date": "2026-09-08", "close": 0.4808, "volume": 634189.0}, {"date": "2026-09-09", "close": 0.4554, "volume": 829820.0}, {"date": "2026-09-10", "close": 0.4319, "volume": 923533.0}, {"date": "2026-09-11", "close": 0.4298, "volume": 1425365.0}, {"date": "2026-09-14", "close": 0.3886, "volume": 1731686.0}, {"date": "2026-09-15", "close": 0.3892, "volume": 1059982.0}, {"date": "2026-09-16", "close": 0.3841, "volume": 954173.0}, {"date": "2026-09-17", "close": 0.3765, "volume": 1004490.0}, {"date": "2026-09-18", "close": 0.363, "volume": 1268548.0}], "refreshing": true}