{"ticker": "AVXL", "overview": {"cik": "1314052", "ticker": "AVXL", "name": "ANAVEX LIFE SCIENCES CORP.", "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "sic": "2836", "announcements": [{"form": "4", "date": "2026-09-28", "title": "Insider transaction", "accession": "0001731122-26-001296", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-28", "title": "FORM 8-K", "accession": "0001731122-26-001294", "price_sensitive": true}, {"form": "DFAN14A", "date": "2026-09-21", "title": "Form DFAN14A", "accession": "0001493152-26-043435", "price_sensitive": false}, {"form": "DFAN14A", "date": "2026-09-18", "title": "Form DFAN14A", "accession": "0001493152-26-043345", "price_sensitive": false}, {"form": "DFAN14A", "date": "2026-09-17", "title": "Form DFAN14A", "accession": "0001493152-26-043079", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-09-15", "title": "FORM DEFA14A", "accession": "0001731122-26-001244", "price_sensitive": false}, {"form": "DFAN14A", "date": "2026-09-15", "title": "Form DFAN14A", "accession": "0001493152-26-042718", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-09-14", "title": "FORM DEFA14A", "accession": "0001731122-26-001235", "price_sensitive": false}, {"form": "DFAN14A", "date": "2026-09-10", "title": "Form DFAN14A", "accession": "0001493152-26-042192", "price_sensitive": false}, {"form": "DFAN14A", "date": "2026-09-10", "title": "Form DFAN14A", "accession": "0001493152-26-042019", "price_sensitive": false}, {"form": "DFAN14A", "date": "2026-09-09", "title": "Form DFAN14A", "accession": "0001493152-26-041997", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-09", "title": "FORM 8-K", "accession": "0001731122-26-001211", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-09-08", "title": "FORM DEFA14A", "accession": "0001731122-26-001207", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-09-04", "title": "FORM DEFA14A", "accession": "0001731122-26-001194", "price_sensitive": false}, {"form": "DFAN14A", "date": "2026-09-04", "title": "Form DFAN14A", "accession": "0001493152-26-041425", "price_sensitive": false}, {"form": "DFAN14A", "date": "2026-09-03", "title": "Form DFAN14A", "accession": "0001493152-26-041287", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-02", "title": "FORM 8-K", "accession": "0001731122-26-001179", "price_sensitive": true}, {"form": "DFAN14A", "date": "2026-09-02", "title": "Form DFAN14A", "accession": "0001493152-26-041140", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-09-01", "title": "FORM DEFA14A", "accession": "0001731122-26-001175", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-31", "title": "FORM DEFA14A", "accession": "0001731122-26-001171", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-28", "title": "FORM 10-Q", "accession": "0001731122-26-001167", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-28", "title": "FORM 10-Q", "accession": "0001731122-26-001166", "price_sensitive": true}, {"form": "10-Q/A", "date": "2026-08-28", "title": "FORM 10-Q/A", "accession": "0001731122-26-001165", "price_sensitive": false}, {"form": "10-K/A", "date": "2026-08-28", "title": "FORM 10-K/A", "accession": "0001731122-26-001164", "price_sensitive": false}, {"form": "DEFC14A", "date": "2026-08-27", "title": "Form DEFC14A", "accession": "0001493152-26-040438", "price_sensitive": false}]}, "description": "ANAVEX LIFE SCIENCES CORP. trades as AVXL on the NASDAQ and is registered in the United States, classified under Biological Products, (No Diagnostic Substances) (SIC 2836). Privy Trades holds 55 insider filings for the company, from May 2022 to June 2024. Across those, 4 insiders disclosed 2 open-market purchases totalling $32.92K against 3 sales totalling $2.97M. The most recent filing on record is dated 24 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 2, "buy_sum": 32919.399999999994, "sell_n": 3, "sell_sum": 2967281.8, "net": -2934362.4, "insiders": 4, "first_date": "2022-05-25", "last_date": "2024-06-14"}, "metrics": {"ticker": "AVXL", "has_prices": true, "as_of": "2026-08-07", "last": 3.34, "prev_close": 3.28, "change": 0.06000000000000005, "change_pct": 0.018292682926829285, "session_volume": 1045897.0, "vwap_5": 3.1622540051795847, "vwap_20": 2.6929375055087013, "vwap_60": 2.7039744007861928, "vwap_250": 4.670781523524148, "high_52w": 7.74, "low_52w": 2.34, "avg_volume_20": 1084080.35, "sessions": 400, "market_cap": {"value": 309523671.71999997, "shares": 92671758.0, "as_of": "2026-02-09", "form": "10-Q", "stale": true}}, "trades": [{"id": "0001731122-26-001296", "src": "INSIDERS", "ticker": "AVXL", "cik": "1314052", "company": "ANAVEX LIFE SCIENCES CORP.", "company_raw": "ANAVEX LIFE SCIENCES CORP.", "who": "Sandra Boenisch", "who_key": "Boenisch Sandra", "role": "PFO & Treasurer", "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 AVXL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1655366/000173112226001296/0001731122-26-001296-index.htm", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57046}, {"id": "13DG-0002100119-26-001319", "src": "13DG", "ticker": "AVXL", "cik": "1314052", "company": "ANAVEX LIFE SCIENCES CORP.", "company_raw": "ANAVEX LIFE SCIENCES CORP.", "who": "Anavex LIFE Sciences Corp.", "who_key": "ANAVEX LIFE SCIENCES CORP.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "ANAVEX LIFE SCIENCES CORP. takes a 5.03% passive stake in AVXL", "source_url": "https://www.sec.gov/Archives/edgar/data/1314052/0002100119-26-001319-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136246}, {"id": "0001731122-26-000035", "src": "INSIDERS", "ticker": "AVXL", "cik": "1314052", "company": "ANAVEX LIFE SCIENCES CORP.", "company_raw": "ANAVEX LIFE SCIENCES CORP.", "who": "Sandra Boenisch", "who_key": "Boenisch Sandra", "role": "PFO & Treasurer", "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 AVXL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1314052/000173112226000035/0001731122-26-000035-index.htm", "trade_date": "2026-01-06", "timestamp": "2026-01-06", "mins": 432886}, {"id": "0001731122-26-000036", "src": "INSIDERS", "ticker": "AVXL", "cik": "1314052", "company": "ANAVEX LIFE SCIENCES CORP.", "company_raw": "ANAVEX LIFE SCIENCES CORP.", "who": "Christopher U. Missling", "who_key": "MISSLING CHRISTOPHER U", "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 AVXL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1314052/000173112226000036/0001731122-26-000036-index.htm", "trade_date": "2026-01-06", "timestamp": "2026-01-06", "mins": 432886}, {"id": "0001731122-25-001354", "src": "INSIDERS", "ticker": "AVXL", "cik": "1314052", "company": "ANAVEX LIFE SCIENCES CORP.", "company_raw": "ANAVEX LIFE SCIENCES CORP.", "who": "Christopher U. Missling", "who_key": "MISSLING CHRISTOPHER U", "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 AVXL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1314052/000173112225001354/0001731122-25-001354-index.htm", "trade_date": "2025-10-02", "timestamp": "2025-10-02", "mins": 571126}, {"id": "0001731122-25-001355", "src": "INSIDERS", "ticker": "AVXL", "cik": "1314052", "company": "ANAVEX LIFE SCIENCES CORP.", "company_raw": "ANAVEX LIFE SCIENCES CORP.", "who": "Sandra Boenisch", "who_key": "Boenisch Sandra", "role": "PFO & Treasurer", "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 AVXL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1314052/000173112225001355/0001731122-25-001355-index.htm", "trade_date": "2025-10-02", "timestamp": "2025-10-02", "mins": 571126}, {"id": "0001731122-25-001246", "src": "INSIDERS", "ticker": "AVXL", "cik": "1314052", "company": "ANAVEX LIFE SCIENCES CORP.", "company_raw": "ANAVEX LIFE SCIENCES CORP.", "who": "Christopher U. Missling", "who_key": "MISSLING CHRISTOPHER U", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 2334559.84, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO files routine paperwork on AVXL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1314052/000173112225001246/0001731122-25-001246-index.htm", "trade_date": "2025-09-11", "timestamp": "2025-09-11", "mins": 601366}, {"id": "0001731122-25-001167", "src": "INSIDERS", "ticker": "AVXL", "cik": "1314052", "company": "ANAVEX LIFE SCIENCES CORP.", "company_raw": "ANAVEX LIFE SCIENCES CORP.", "who": "Christopher U. Missling", "who_key": "MISSLING CHRISTOPHER U", "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 AVXL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1314052/000173112225001167/0001731122-25-001167-index.htm", "trade_date": "2025-08-20", "timestamp": "2025-08-20", "mins": 633046}, {"id": "0001731122-25-001168", "src": "INSIDERS", "ticker": "AVXL", "cik": "1314052", "company": "ANAVEX LIFE SCIENCES CORP.", "company_raw": "ANAVEX LIFE SCIENCES CORP.", "who": "Sandra Boenisch", "who_key": "Boenisch Sandra", "role": "PFO & Treasurer", "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 AVXL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1314052/000173112225001168/0001731122-25-001168-index.htm", "trade_date": "2025-08-20", "timestamp": "2025-08-20", "mins": 633046}, {"id": "0001731122-25-000837", "src": "INSIDERS", "ticker": "AVXL", "cik": "1314052", "company": "ANAVEX LIFE SCIENCES CORP.", "company_raw": "ANAVEX LIFE SCIENCES CORP.", "who": "Steffen Thomas", "who_key": "Thomas Steffen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 175954.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on AVXL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1314052/000173112225000837/0001731122-25-000837-index.htm", "trade_date": "2025-06-05", "timestamp": "2025-06-05", "mins": 742486}, {"id": "0001731122-25-000654", "src": "INSIDERS", "ticker": "AVXL", "cik": "1314052", "company": "ANAVEX LIFE SCIENCES CORP.", "company_raw": "ANAVEX LIFE SCIENCES CORP.", "who": "Christopher U. Missling", "who_key": "MISSLING CHRISTOPHER U", "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 AVXL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1314052/000173112225000654/0001731122-25-000654-index.htm", "trade_date": "2025-04-28", "timestamp": "2025-04-28", "mins": 797206}, {"id": "0001731122-25-000655", "src": "INSIDERS", "ticker": "AVXL", "cik": "1314052", "company": "ANAVEX LIFE SCIENCES CORP.", "company_raw": "ANAVEX LIFE SCIENCES CORP.", "who": "Sandra Boenisch", "who_key": "Boenisch Sandra", "role": "PFO & Treasurer", "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 AVXL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1314052/000173112225000655/0001731122-25-000655-index.htm", "trade_date": "2025-04-28", "timestamp": "2025-04-28", "mins": 797206}, {"id": "0001731122-25-000514", "src": "INSIDERS", "ticker": "AVXL", "cik": "1314052", "company": "ANAVEX LIFE SCIENCES CORP.", "company_raw": "ANAVEX LIFE SCIENCES CORP.", "who": "Claus Vander Velden", "who_key": "Velden Claus Vander", "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 AVXL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1314052/000173112225000514/0001731122-25-000514-index.htm", "trade_date": "2025-03-31", "timestamp": "2025-03-31", "mins": 837526}, {"id": "0001731122-25-000515", "src": "INSIDERS", "ticker": "AVXL", "cik": "1314052", "company": "ANAVEX LIFE SCIENCES CORP.", "company_raw": "ANAVEX LIFE SCIENCES CORP.", "who": "Steffen Thomas", "who_key": "Thomas Steffen", "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 AVXL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1314052/000173112225000515/0001731122-25-000515-index.htm", "trade_date": "2025-03-31", "timestamp": "2025-03-31", "mins": 837526}, {"id": "0001731122-25-000516", "src": "INSIDERS", "ticker": "AVXL", "cik": "1314052", "company": "ANAVEX LIFE SCIENCES CORP.", "company_raw": "ANAVEX LIFE SCIENCES CORP.", "who": "Athanasios Skarpelos", "who_key": "Skarpelos Athanasios", "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 AVXL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1314052/000173112225000516/0001731122-25-000516-index.htm", "trade_date": "2025-03-31", "timestamp": "2025-03-31", "mins": 837526}, {"id": "0001731122-25-000517", "src": "INSIDERS", "ticker": "AVXL", "cik": "1314052", "company": "ANAVEX LIFE SCIENCES CORP.", "company_raw": "ANAVEX LIFE SCIENCES CORP.", "who": "Jiong Ma", "who_key": "Ma Jiong", "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 AVXL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1314052/000173112225000517/0001731122-25-000517-index.htm", "trade_date": "2025-03-31", "timestamp": "2025-03-31", "mins": 837526}, {"id": "0001731122-25-000518", "src": "INSIDERS", "ticker": "AVXL", "cik": "1314052", "company": "ANAVEX LIFE SCIENCES CORP.", "company_raw": "ANAVEX LIFE SCIENCES CORP.", "who": "Peter d.o. Donhauser", "who_key": "Donhauser Peter D.O.", "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 AVXL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1314052/000173112225000518/0001731122-25-000518-index.htm", "trade_date": "2025-03-31", "timestamp": "2025-03-31", "mins": 837526}, {"id": "0001731122-25-000452", "src": "INSIDERS", "ticker": "AVXL", "cik": "1314052", "company": "ANAVEX LIFE SCIENCES CORP.", "company_raw": "ANAVEX LIFE SCIENCES CORP.", "who": "Christopher U. Missling", "who_key": "MISSLING CHRISTOPHER U", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 3180446.1100000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO files routine paperwork on AVXL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1314052/000173112225000452/0001731122-25-000452-index.htm", "trade_date": "2025-03-24", "timestamp": "2025-03-24", "mins": 847606}, {"id": "0001731122-25-000095", "src": "INSIDERS", "ticker": "AVXL", "cik": "1314052", "company": "ANAVEX LIFE SCIENCES CORP.", "company_raw": "ANAVEX LIFE SCIENCES CORP.", "who": "Sandra Boenisch", "who_key": "Boenisch Sandra", "role": "PFO & Treasurer", "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 AVXL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1314052/000173112225000095/0001731122-25-000095-index.htm", "trade_date": "2025-01-15", "timestamp": "2025-01-15", "mins": 945526}, {"id": "0001731122-25-000096", "src": "INSIDERS", "ticker": "AVXL", "cik": "1314052", "company": "ANAVEX LIFE SCIENCES CORP.", "company_raw": "ANAVEX LIFE SCIENCES CORP.", "who": "Christopher U. Missling", "who_key": "MISSLING CHRISTOPHER U", "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 AVXL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1314052/000173112225000096/0001731122-25-000096-index.htm", "trade_date": "2025-01-15", "timestamp": "2025-01-15", "mins": 945526}, {"id": "0001731122-24-002044", "src": "INSIDERS", "ticker": "AVXL", "cik": "1314052", "company": "ANAVEX LIFE SCIENCES CORP.", "company_raw": "ANAVEX LIFE SCIENCES CORP.", "who": "Christopher U. Missling", "who_key": "MISSLING CHRISTOPHER U", "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 AVXL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1314052/000173112224002044/0001731122-24-002044-index.htm", "trade_date": "2024-12-19", "timestamp": "2024-12-19", "mins": 984406}, {"id": "0001731122-24-002045", "src": "INSIDERS", "ticker": "AVXL", "cik": "1314052", "company": "ANAVEX LIFE SCIENCES CORP.", "company_raw": "ANAVEX LIFE SCIENCES CORP.", "who": "Sandra Boenisch", "who_key": "Boenisch Sandra", "role": "PFO & Treasurer", "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 AVXL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1314052/000173112224002045/0001731122-24-002045-index.htm", "trade_date": "2024-12-19", "timestamp": "2024-12-19", "mins": 984406}, {"id": "0001731122-24-001952", "src": "INSIDERS", "ticker": "AVXL", "cik": "1314052", "company": "ANAVEX LIFE SCIENCES CORP.", "company_raw": "ANAVEX LIFE SCIENCES CORP.", "who": "Sandra Boenisch", "who_key": "Boenisch Sandra", "role": "PFO & Treasurer", "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 AVXL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1314052/000173112224001952/0001731122-24-001952-index.htm", "trade_date": "2024-11-19", "timestamp": "2024-11-19", "mins": 1027606}, {"id": "0001731122-24-001953", "src": "INSIDERS", "ticker": "AVXL", "cik": "1314052", "company": "ANAVEX LIFE SCIENCES CORP.", "company_raw": "ANAVEX LIFE SCIENCES CORP.", "who": "Christopher U. Missling", "who_key": "MISSLING CHRISTOPHER U", "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 AVXL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1314052/000173112224001953/0001731122-24-001953-index.htm", "trade_date": "2024-11-19", "timestamp": "2024-11-19", "mins": 1027606}, {"id": "0001731122-24-000957", "src": "INSIDERS", "ticker": "AVXL", "cik": "1314052", "company": "ANAVEX LIFE SCIENCES CORP.", "company_raw": "ANAVEX LIFE SCIENCES CORP.", "who": "Peter d.o. Donhauser", "who_key": "Donhauser Peter D.O.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10319.4, "score": 42.6, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director buys $10K of AVXL", "source_url": "https://www.sec.gov/Archives/edgar/data/1314052/000173112224000957/0001731122-24-000957-index.htm", "trade_date": "2024-06-14", "timestamp": "2024-06-14", "mins": 1255126}, {"id": "0001731122-24-000828", "src": "INSIDERS", "ticker": "AVXL", "cik": "1314052", "company": "ANAVEX LIFE SCIENCES CORP.", "company_raw": "ANAVEX LIFE SCIENCES CORP.", "who": "Steffen Thomas", "who_key": "Thomas Steffen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 22599.999999999996, "score": 31.5, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director buys $23K of AVXL", "source_url": "https://www.sec.gov/Archives/edgar/data/1314052/000173112224000828/0001731122-24-000828-index.htm", "trade_date": "2024-05-15", "timestamp": "2024-05-15", "mins": 1298326}, {"id": "0001731122-24-000552", "src": "INSIDERS", "ticker": "AVXL", "cik": "1314052", "company": "ANAVEX LIFE SCIENCES CORP.", "company_raw": "ANAVEX LIFE SCIENCES CORP.", "who": "Christopher U. Missling", "who_key": "MISSLING CHRISTOPHER U", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 374971.80000000005, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO sells $375K of AVXL", "source_url": "https://www.sec.gov/Archives/edgar/data/1314052/000173112224000552/0001731122-24-000552-index.htm", "trade_date": "2024-03-28", "timestamp": "2024-03-28", "mins": 1367446}, {"id": "0001731122-24-000293", "src": "INSIDERS", "ticker": "AVXL", "cik": "1314052", "company": "ANAVEX LIFE SCIENCES CORP.", "company_raw": "ANAVEX LIFE SCIENCES CORP.", "who": "Athanasios Skarpelos", "who_key": "Skarpelos Athanasios", "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 AVXL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1314052/000173112224000293/0001731122-24-000293-index.htm", "trade_date": "2024-02-20", "timestamp": "2024-02-20", "mins": 1420726}, {"id": "0001731122-24-000294", "src": "INSIDERS", "ticker": "AVXL", "cik": "1314052", "company": "ANAVEX LIFE SCIENCES CORP.", "company_raw": "ANAVEX LIFE SCIENCES CORP.", "who": "Jiong Ma", "who_key": "Ma Jiong", "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 AVXL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1314052/000173112224000294/0001731122-24-000294-index.htm", "trade_date": "2024-02-20", "timestamp": "2024-02-20", "mins": 1420726}, {"id": "0001731122-24-000296", "src": "INSIDERS", "ticker": "AVXL", "cik": "1314052", "company": "ANAVEX LIFE SCIENCES CORP.", "company_raw": "ANAVEX LIFE SCIENCES CORP.", "who": "Claus Vander Velden", "who_key": "Velden Claus Vander", "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 AVXL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1314052/000173112224000296/0001731122-24-000296-index.htm", "trade_date": "2024-02-20", "timestamp": "2024-02-20", "mins": 1420726}], "recent_buys": [{"id": "0001731122-24-000957", "src": "INSIDERS", "ticker": "AVXL", "cik": "1314052", "company": "ANAVEX LIFE SCIENCES CORP.", "company_raw": "ANAVEX LIFE SCIENCES CORP.", "who": "Peter d.o. Donhauser", "who_key": "Donhauser Peter D.O.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10319.4, "score": 42.6, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director buys $10K of AVXL", "source_url": "https://www.sec.gov/Archives/edgar/data/1314052/000173112224000957/0001731122-24-000957-index.htm", "trade_date": "2024-06-14", "timestamp": "2024-06-14", "mins": 1255126}, {"id": "0001731122-24-000828", "src": "INSIDERS", "ticker": "AVXL", "cik": "1314052", "company": "ANAVEX LIFE SCIENCES CORP.", "company_raw": "ANAVEX LIFE SCIENCES CORP.", "who": "Steffen Thomas", "who_key": "Thomas Steffen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 22599.999999999996, "score": 31.5, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director buys $23K of AVXL", "source_url": "https://www.sec.gov/Archives/edgar/data/1314052/000173112224000828/0001731122-24-000828-index.htm", "trade_date": "2024-05-15", "timestamp": "2024-05-15", "mins": 1298326}], "institutional": [{"id": "13DG-0002100119-26-001319", "src": "13DG", "ticker": "AVXL", "cik": "1314052", "company": "ANAVEX LIFE SCIENCES CORP.", "company_raw": "ANAVEX LIFE SCIENCES CORP.", "who": "Anavex LIFE Sciences Corp.", "who_key": "ANAVEX LIFE SCIENCES CORP.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "ANAVEX LIFE SCIENCES CORP. takes a 5.03% passive stake in AVXL", "source_url": "https://www.sec.gov/Archives/edgar/data/1314052/0002100119-26-001319-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136246}], "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": "Anavex Life Sciences Corp. - Common Stock", "new_value": "ANAVEX LIFE SCIENCES CORP.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001314052", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001314052", "applied": 1, "detected_at": "2026-09-10T10:06:23.189515"}]}, "key_people": [{"who": "Christopher U. Missling", "who_key": "MISSLING CHRISTOPHER U", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 2514281.8, "net": -2514281.8, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 374971.80000000005, "date": "2024-03-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1314052/000173112224000552/0001731122-24-000552-index.htm"}, {"action": "SELL", "amount": 2139310.0, "date": "2023-06-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1314052/000173112223001246/0001731122-23-001246-index.htm"}], "latest": {"action": "SELL", "amount": 374971.80000000005, "date": "2024-03-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1314052/000173112224000552/0001731122-24-000552-index.htm"}}, {"who": "Athanasios Skarpelos", "who_key": "Skarpelos Athanasios", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 453000.0, "net": -453000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 453000.0, "date": "2022-05-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1314052/000173112222001013/0001731122-22-001013-index.htm"}], "latest": {"action": "SELL", "amount": 453000.0, "date": "2022-05-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1314052/000173112222001013/0001731122-22-001013-index.htm"}}, {"who": "Steffen Thomas", "who_key": "Thomas Steffen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 22599.999999999996, "sold": 0, "net": 22599.999999999996, "trades": 1, "top_score": 31.5, "lean": "buying", "history": [{"action": "BUY", "amount": 22599.999999999996, "date": "2024-05-15", "score": 31.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1314052/000173112224000828/0001731122-24-000828-index.htm"}], "latest": {"action": "BUY", "amount": 22599.999999999996, "date": "2024-05-15", "score": 31.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1314052/000173112224000828/0001731122-24-000828-index.htm"}}, {"who": "Peter d.o. Donhauser", "who_key": "Donhauser Peter D.O.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 10319.4, "sold": 0, "net": 10319.4, "trades": 1, "top_score": 42.6, "lean": "buying", "history": [{"action": "BUY", "amount": 10319.4, "date": "2024-06-14", "score": 42.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1314052/000173112224000957/0001731122-24-000957-index.htm"}], "latest": {"action": "BUY", "amount": 10319.4, "date": "2024-06-14", "score": 42.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1314052/000173112224000957/0001731122-24-000957-index.htm"}}, {"who": "Hon. Christopher L. Jacobs", "who_key": "Hon. Christopher L. Jacobs", "role": "House \u00b7 NY27", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2022-12-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022265.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-10-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021989.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2022-12-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022265.pdf"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-09-28", "title": "Insider transaction", "accession": "0001731122-26-001296", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-28", "title": "FORM 8-K", "accession": "0001731122-26-001294", "price_sensitive": true}, {"form": "DFAN14A", "date": "2026-09-21", "title": "Form DFAN14A", "accession": "0001493152-26-043435", "price_sensitive": false}, {"form": "DFAN14A", "date": "2026-09-18", "title": "Form DFAN14A", "accession": "0001493152-26-043345", "price_sensitive": false}, {"form": "DFAN14A", "date": "2026-09-17", "title": "Form DFAN14A", "accession": "0001493152-26-043079", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-09-15", "title": "FORM DEFA14A", "accession": "0001731122-26-001244", "price_sensitive": false}, {"form": "DFAN14A", "date": "2026-09-15", "title": "Form DFAN14A", "accession": "0001493152-26-042718", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-09-14", "title": "FORM DEFA14A", "accession": "0001731122-26-001235", "price_sensitive": false}, {"form": "DFAN14A", "date": "2026-09-10", "title": "Form DFAN14A", "accession": "0001493152-26-042192", "price_sensitive": false}, {"form": "DFAN14A", "date": "2026-09-10", "title": "Form DFAN14A", "accession": "0001493152-26-042019", "price_sensitive": false}, {"form": "DFAN14A", "date": "2026-09-09", "title": "Form DFAN14A", "accession": "0001493152-26-041997", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-09", "title": "FORM 8-K", "accession": "0001731122-26-001211", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-09-08", "title": "FORM DEFA14A", "accession": "0001731122-26-001207", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-09-04", "title": "FORM DEFA14A", "accession": "0001731122-26-001194", "price_sensitive": false}, {"form": "DFAN14A", "date": "2026-09-04", "title": "Form DFAN14A", "accession": "0001493152-26-041425", "price_sensitive": false}, {"form": "DFAN14A", "date": "2026-09-03", "title": "Form DFAN14A", "accession": "0001493152-26-041287", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-02", "title": "FORM 8-K", "accession": "0001731122-26-001179", "price_sensitive": true}, {"form": "DFAN14A", "date": "2026-09-02", "title": "Form DFAN14A", "accession": "0001493152-26-041140", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-09-01", "title": "FORM DEFA14A", "accession": "0001731122-26-001175", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-31", "title": "FORM DEFA14A", "accession": "0001731122-26-001171", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-28", "title": "FORM 10-Q", "accession": "0001731122-26-001167", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-28", "title": "FORM 10-Q", "accession": "0001731122-26-001166", "price_sensitive": true}, {"form": "10-Q/A", "date": "2026-08-28", "title": "FORM 10-Q/A", "accession": "0001731122-26-001165", "price_sensitive": false}, {"form": "10-K/A", "date": "2026-08-28", "title": "FORM 10-K/A", "accession": "0001731122-26-001164", "price_sensitive": false}, {"form": "DEFC14A", "date": "2026-08-27", "title": "Form DEFC14A", "accession": "0001493152-26-040438", "price_sensitive": false}], "performance": {"ticker": "AVXL", "has_prices": true, "summary": {"n": 3, "avg": -0.35139814330891816, "win_rate": 0.0, "best": -0.11405835543766582, "worst": -0.6840113528855251, "as_of": "2026-08-07"}, "buys": [{"who": "Donhauser Peter D.O.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10319.4, "date": "2024-06-14", "score": 42.6, "ref_price": 3.77, "return": -0.11405835543766582}, {"who": "Thomas Steffen", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22599.999999999996, "date": "2024-05-15", "score": 31.5, "ref_price": 4.49, "return": -0.25612472160356353}, {"who": "Hon. Christopher L. Jacobs", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY27", "amount": 1001.0, "date": "2022-10-12", "score": 0.0, "ref_price": 10.57, "return": -0.6840113528855251}]}, "price_series": [{"date": "2016-08-08", "close": 3.17, "volume": 887454.0}, {"date": "2016-08-09", "close": 3.06, "volume": 771639.0}, {"date": "2016-08-10", "close": 3.03, "volume": 518153.0}, {"date": "2016-08-11", "close": 3.02, "volume": 685184.0}, {"date": "2016-08-12", "close": 3.7, "volume": 3535276.0}, {"date": "2016-08-15", "close": 3.54, "volume": 1471677.0}, {"date": "2016-08-16", "close": 3.32, "volume": 526532.0}, {"date": "2016-08-17", "close": 3.26, "volume": 481328.0}, {"date": "2016-08-18", "close": 3.32, "volume": 438693.0}, {"date": "2016-08-19", "close": 3.21, "volume": 406203.0}, {"date": "2016-08-22", "close": 3.21, "volume": 260057.0}, {"date": "2016-08-23", "close": 3.26, "volume": 248127.0}, {"date": "2016-08-24", "close": 3.18, "volume": 531354.0}, {"date": "2016-08-25", "close": 3.14, "volume": 460286.0}, {"date": "2016-08-26", "close": 3.04, "volume": 788642.0}, {"date": "2016-08-29", "close": 3.04, "volume": 425421.0}, {"date": "2016-08-30", "close": 3.05, "volume": 249533.0}, {"date": "2016-08-31", "close": 3.06, "volume": 338617.0}, {"date": "2016-09-01", "close": 3.03, "volume": 737215.0}, {"date": "2016-09-02", "close": 3.05, "volume": 270644.0}, {"date": "2016-09-06", "close": 3.04, "volume": 353972.0}, {"date": "2016-09-07", "close": 3.06, "volume": 262827.0}, {"date": "2016-09-08", "close": 3.06, "volume": 163142.0}, {"date": "2016-09-09", "close": 3.01, "volume": 396983.0}, {"date": "2016-09-12", "close": 3.01, "volume": 617509.0}, {"date": "2016-09-13", "close": 2.58, "volume": 1755191.0}, {"date": "2016-09-14", "close": 2.55, "volume": 538155.0}, {"date": "2016-09-15", "close": 2.5, "volume": 391821.0}, {"date": "2016-09-16", "close": 2.51, "volume": 378057.0}, {"date": "2016-09-19", "close": 2.6, "volume": 366124.0}, {"date": "2016-09-20", "close": 2.64, "volume": 761796.0}, {"date": "2016-09-21", "close": 2.61, "volume": 653735.0}, {"date": "2016-09-22", "close": 3.28, "volume": 11318260.0}, {"date": "2016-09-23", "close": 3.11, "volume": 2107566.0}, {"date": "2016-09-26", "close": 3.15, "volume": 1072727.0}, {"date": "2016-09-27", "close": 3.14, "volume": 844062.0}, {"date": "2016-09-28", "close": 4.13, "volume": 27109600.0}, {"date": "2016-09-29", "close": 3.75, "volume": 3360799.0}, {"date": "2016-09-30", "close": 3.63, "volume": 1542531.0}, {"date": "2016-10-03", "close": 3.63, "volume": 857640.0}, {"date": "2016-10-04", "close": 3.67, "volume": 914206.0}, {"date": "2016-10-05", "close": 3.77, "volume": 4654613.0}, {"date": "2016-10-06", "close": 3.59, "volume": 1272845.0}, {"date": "2016-10-07", "close": 3.25, "volume": 1561192.0}, {"date": "2016-10-10", "close": 3.39, "volume": 736432.0}, {"date": "2016-10-11", "close": 3.23, "volume": 646596.0}, {"date": "2016-10-12", "close": 3.17, "volume": 540815.0}, {"date": "2016-10-13", "close": 3.42, "volume": 1549382.0}, {"date": "2016-10-14", "close": 3.32, "volume": 546876.0}, {"date": "2016-10-17", "close": 3.29, "volume": 372083.0}, {"date": "2016-10-18", "close": 3.37, "volume": 382461.0}, {"date": "2016-10-19", "close": 3.32, "volume": 510551.0}, {"date": "2016-10-20", "close": 3.36, "volume": 289364.0}, {"date": "2016-10-21", "close": 3.33, "volume": 468204.0}, {"date": "2016-10-24", "close": 3.29, "volume": 354928.0}, {"date": "2016-10-25", "close": 3.13, "volume": 500942.0}, {"date": "2016-10-26", "close": 3.08, "volume": 442365.0}, {"date": "2016-10-27", "close": 2.95, "volume": 938672.0}, {"date": "2016-10-28", "close": 2.96, "volume": 444040.0}, {"date": "2016-10-31", "close": 2.79, "volume": 436204.0}, {"date": "2016-11-01", "close": 3.06, "volume": 664104.0}, {"date": "2016-11-02", "close": 2.78, "volume": 653925.0}, {"date": "2016-11-03", "close": 2.77, "volume": 371031.0}, {"date": "2016-11-04", "close": 2.84, "volume": 332474.0}, {"date": "2016-11-07", "close": 2.91, "volume": 290973.0}, {"date": "2016-11-08", "close": 3.01, "volume": 468935.0}, {"date": "2016-11-09", "close": 3.23, "volume": 741285.0}, {"date": "2016-11-10", "close": 3.21, "volume": 477261.0}, {"date": "2016-11-11", "close": 3.27, "volume": 381581.0}, {"date": "2016-11-14", "close": 3.21, "volume": 442176.0}, {"date": "2016-11-15", "close": 3.26, "volume": 256786.0}, {"date": "2016-11-16", "close": 3.22, "volume": 378335.0}, {"date": "2016-11-17", "close": 3.2, "volume": 218458.0}, {"date": "2016-11-18", "close": 3.28, "volume": 246256.0}, {"date": "2016-11-21", "close": 3.29, "volume": 280531.0}, {"date": "2016-11-22", "close": 3.4, "volume": 4880633.0}, {"date": "2016-11-23", "close": 3.75, "volume": 1972197.0}, {"date": "2016-11-25", "close": 3.88, "volume": 575999.0}, {"date": "2016-11-28", "close": 4.13, "volume": 2816489.0}, {"date": "2016-11-29", "close": 4.0, "volume": 1087985.0}, {"date": "2016-11-30", "close": 3.97, "volume": 672810.0}, {"date": "2016-12-01", "close": 3.81, "volume": 789894.0}, {"date": "2016-12-02", "close": 3.76, "volume": 558678.0}, {"date": "2016-12-05", "close": 3.8, "volume": 402771.0}, {"date": "2016-12-06", "close": 3.83, "volume": 412089.0}, {"date": "2016-12-07", "close": 3.73, "volume": 765487.0}, {"date": "2016-12-08", "close": 4.23, "volume": 2545109.0}, {"date": "2016-12-09", "close": 4.35, "volume": 2534117.0}, {"date": "2016-12-12", "close": 4.88, "volume": 2468263.0}, {"date": "2016-12-13", "close": 4.23, "volume": 2201816.0}, {"date": "2016-12-14", "close": 4.24, "volume": 1291527.0}, {"date": "2016-12-15", "close": 4.09, "volume": 814586.0}, {"date": "2016-12-16", "close": 4.08, "volume": 716317.0}, {"date": "2016-12-19", "close": 4.2, "volume": 601754.0}, {"date": "2016-12-20", "close": 4.09, "volume": 544900.0}, {"date": "2016-12-21", "close": 3.91, "volume": 825265.0}, {"date": "2016-12-22", "close": 4.0, "volume": 422848.0}, {"date": "2016-12-23", "close": 4.09, "volume": 453844.0}, {"date": "2016-12-27", "close": 4.14, "volume": 559721.0}, {"date": "2016-12-28", "close": 4.05, "volume": 503200.0}, {"date": "2016-12-29", "close": 3.99, "volume": 338628.0}, {"date": "2016-12-30", "close": 3.96, "volume": 465624.0}, {"date": "2017-01-03", "close": 4.11, "volume": 455404.0}, {"date": "2017-01-04", "close": 4.16, "volume": 568592.0}, {"date": "2017-01-05", "close": 4.08, "volume": 305595.0}, {"date": "2017-01-06", "close": 4.03, "volume": 466615.0}, {"date": "2017-01-09", "close": 4.07, "volume": 269199.0}, {"date": "2017-01-10", "close": 4.15, "volume": 353136.0}, {"date": "2017-01-11", "close": 4.08, "volume": 305425.0}, {"date": "2017-01-12", "close": 4.11, "volume": 262894.0}, {"date": "2017-01-13", "close": 4.14, "volume": 278783.0}, {"date": "2017-01-17", "close": 4.06, "volume": 399107.0}, {"date": "2017-01-18", "close": 4.04, "volume": 286622.0}, {"date": "2017-01-19", "close": 4.2, "volume": 1086546.0}, {"date": "2017-01-20", "close": 4.23, "volume": 260551.0}, {"date": "2017-01-23", "close": 4.2, "volume": 219317.0}, {"date": "2017-01-24", "close": 4.19, "volume": 258859.0}, {"date": "2017-01-25", "close": 4.17, "volume": 301393.0}, {"date": "2017-01-26", "close": 4.17, "volume": 161784.0}, {"date": "2017-01-27", "close": 4.22, "volume": 190506.0}, {"date": "2017-01-30", "close": 4.36, "volume": 391624.0}, {"date": "2017-01-31", "close": 4.5, "volume": 732943.0}, {"date": "2017-02-01", "close": 4.76, "volume": 1200932.0}, {"date": "2017-02-02", "close": 4.735, "volume": 975548.0}, {"date": "2017-02-03", "close": 4.77, "volume": 460371.0}, {"date": "2017-02-06", "close": 5.1, "volume": 1082636.0}, {"date": "2017-02-07", "close": 5.34, "volume": 3077549.0}, {"date": "2017-02-08", "close": 5.39, "volume": 682994.0}, {"date": "2017-02-09", "close": 5.75, "volume": 888780.0}, {"date": "2017-02-10", "close": 5.72, "volume": 955624.0}, {"date": "2017-02-13", "close": 6.01, "volume": 1177076.0}, {"date": "2017-02-14", "close": 6.13, "volume": 957853.0}, {"date": "2017-02-15", "close": 6.21, "volume": 1611294.0}, {"date": "2017-02-16", "close": 5.44, "volume": 2368386.0}, {"date": "2017-02-17", "close": 5.26, "volume": 1408370.0}, {"date": "2017-02-21", "close": 5.26, "volume": 661402.0}, {"date": "2017-02-22", "close": 5.21, "volume": 486322.0}, {"date": "2017-02-23", "close": 5.55, "volume": 564961.0}, {"date": "2017-02-24", "close": 5.67, "volume": 602350.0}, {"date": "2017-02-27", "close": 6.01, "volume": 801117.0}, {"date": "2017-02-28", "close": 5.74, "volume": 769395.0}, {"date": "2017-03-01", "close": 5.96, "volume": 592083.0}, {"date": "2017-03-02", "close": 5.96, "volume": 465077.0}, {"date": "2017-03-03", "close": 5.87, "volume": 473746.0}, {"date": "2017-03-06", "close": 5.61, "volume": 498914.0}, {"date": "2017-03-07", "close": 5.45, "volume": 466151.0}, {"date": "2017-03-08", "close": 5.36, "volume": 511256.0}, {"date": "2017-03-09", "close": 5.26, "volume": 389391.0}, {"date": "2017-03-10", "close": 5.31, "volume": 345131.0}, {"date": "2017-03-13", "close": 5.83, "volume": 690291.0}, {"date": "2017-03-14", "close": 5.6, "volume": 420589.0}, {"date": "2017-03-15", "close": 5.94, "volume": 587567.0}, {"date": "2017-03-16", "close": 5.98, "volume": 337677.0}, {"date": "2017-03-17", "close": 6.01, "volume": 625694.0}, {"date": "2017-03-20", "close": 6.04, "volume": 369899.0}, {"date": "2017-03-21", "close": 5.68, "volume": 685429.0}, {"date": "2017-03-22", "close": 5.74, "volume": 344972.0}, {"date": "2017-03-23", "close": 5.99, "volume": 490289.0}, {"date": "2017-03-24", "close": 6.01, "volume": 709087.0}, {"date": "2017-03-27", "close": 6.08, "volume": 250084.0}, {"date": "2017-03-28", "close": 5.87, "volume": 310123.0}, {"date": "2017-03-29", "close": 5.83, "volume": 288531.0}, {"date": "2017-03-30", "close": 5.76, "volume": 481736.0}, {"date": "2017-03-31", "close": 5.74, "volume": 351429.0}, {"date": "2017-04-03", "close": 5.69, "volume": 413863.0}, {"date": "2017-04-04", "close": 5.64, "volume": 240197.0}, {"date": "2017-04-05", "close": 5.71, "volume": 333376.0}, {"date": "2017-04-06", "close": 5.66, "volume": 295241.0}, {"date": "2017-04-07", "close": 5.86, "volume": 425164.0}, {"date": "2017-04-10", "close": 6.04, "volume": 416843.0}, {"date": "2017-04-11", "close": 6.31, "volume": 1404490.0}, {"date": "2017-04-12", "close": 6.17, "volume": 548633.0}, {"date": "2017-04-13", "close": 6.13, "volume": 505070.0}, {"date": "2017-04-17", "close": 6.01, "volume": 368355.0}, {"date": "2017-04-18", "close": 5.74, "volume": 536288.0}, {"date": "2017-04-19", "close": 5.86, "volume": 369335.0}, {"date": "2017-04-20", "close": 5.75, "volume": 216318.0}, {"date": "2017-04-21", "close": 5.71, "volume": 259961.0}, {"date": "2017-04-24", "close": 5.64, "volume": 284677.0}, {"date": "2017-04-25", "close": 5.72, "volume": 204864.0}, {"date": "2017-04-26", "close": 5.73, "volume": 277787.0}, {"date": "2017-04-27", "close": 5.67, "volume": 194261.0}, {"date": "2017-04-28", "close": 5.63, "volume": 276972.0}, {"date": "2017-05-01", "close": 5.71, "volume": 250472.0}, {"date": "2017-05-02", "close": 5.63, "volume": 200025.0}, {"date": "2017-05-03", "close": 5.65, "volume": 252785.0}, {"date": "2017-05-04", "close": 5.68, "volume": 205565.0}, {"date": "2017-05-05", "close": 5.99, "volume": 404107.0}, {"date": "2017-05-08", "close": 6.13, "volume": 482563.0}, {"date": "2017-05-09", "close": 6.03, "volume": 187292.0}, {"date": "2017-05-10", "close": 5.97, "volume": 267824.0}, {"date": "2017-05-11", "close": 5.81, "volume": 205519.0}, {"date": "2017-05-12", "close": 5.92, "volume": 152318.0}, {"date": "2017-05-15", "close": 6.0, "volume": 223020.0}, {"date": "2017-05-16", "close": 6.04, "volume": 257163.0}, {"date": "2017-05-17", "close": 5.65, "volume": 446323.0}, {"date": "2017-05-18", "close": 5.62, "volume": 262072.0}, {"date": "2017-05-19", "close": 5.73, "volume": 209051.0}, {"date": "2017-05-22", "close": 5.85, "volume": 328414.0}, {"date": "2017-05-23", "close": 5.77, "volume": 184907.0}, {"date": "2017-05-24", "close": 5.81, "volume": 169193.0}, {"date": "2017-05-25", "close": 5.94, "volume": 271616.0}, {"date": "2017-05-26", "close": 5.88, "volume": 131870.0}, {"date": "2017-05-30", "close": 5.65, "volume": 303315.0}, {"date": "2017-05-31", "close": 5.79, "volume": 230142.0}, {"date": "2017-06-01", "close": 5.96, "volume": 364023.0}, {"date": "2017-06-02", "close": 6.14, "volume": 532142.0}, {"date": "2017-06-05", "close": 6.26, "volume": 344248.0}, {"date": "2017-06-06", "close": 6.16, "volume": 410865.0}, {"date": "2017-06-07", "close": 5.97, "volume": 295230.0}, {"date": "2017-06-08", "close": 5.98, "volume": 256586.0}, {"date": "2017-06-09", "close": 5.96, "volume": 312373.0}, {"date": "2017-06-12", "close": 5.74, "volume": 482397.0}, {"date": "2017-06-13", "close": 5.7, "volume": 289897.0}, {"date": "2017-06-14", "close": 5.66, "volume": 297299.0}, {"date": "2017-06-15", "close": 5.56, "volume": 442752.0}, {"date": "2017-06-16", "close": 5.36, "volume": 802610.0}, {"date": "2017-06-19", "close": 5.41, "volume": 275266.0}, {"date": "2017-06-20", "close": 5.39, "volume": 307611.0}, {"date": "2017-06-21", "close": 5.45, "volume": 246963.0}, {"date": "2017-06-22", "close": 5.54, "volume": 399471.0}, {"date": "2017-06-23", "close": 5.7, "volume": 497061.0}, {"date": "2017-06-26", "close": 5.55, "volume": 223748.0}, {"date": "2017-06-27", "close": 5.46, "volume": 238317.0}, {"date": "2017-06-28", "close": 5.55, "volume": 241834.0}, {"date": "2017-06-29", "close": 5.43, "volume": 320832.0}, {"date": "2017-06-30", "close": 5.32, "volume": 287491.0}, {"date": "2017-07-03", "close": 5.37, "volume": 169743.0}, {"date": "2017-07-05", "close": 5.54, "volume": 214032.0}, {"date": "2017-07-06", "close": 5.41, "volume": 206318.0}, {"date": "2017-07-07", "close": 5.35, "volume": 165474.0}, {"date": "2017-07-10", "close": 5.35, "volume": 304503.0}, {"date": "2017-07-11", "close": 5.38, "volume": 335581.0}, {"date": "2017-07-12", "close": 5.33, "volume": 128345.0}, {"date": "2017-07-13", "close": 5.34, "volume": 148317.0}, {"date": "2017-07-14", "close": 5.34, "volume": 129979.0}, {"date": "2017-07-17", "close": 5.13, "volume": 292929.0}, {"date": "2017-07-18", "close": 5.1, "volume": 183935.0}, {"date": "2017-07-19", "close": 5.0, "volume": 382654.0}, {"date": "2017-07-20", "close": 4.87, "volume": 583582.0}, {"date": "2017-07-21", "close": 4.21, "volume": 1737285.0}, {"date": "2017-07-24", "close": 4.17, "volume": 518780.0}, {"date": "2017-07-25", "close": 4.33, "volume": 346583.0}, {"date": "2017-07-26", "close": 4.35, "volume": 278098.0}, {"date": "2017-07-27", "close": 4.17, "volume": 265941.0}, {"date": "2017-07-28", "close": 4.15, "volume": 176139.0}, {"date": "2017-07-31", "close": 4.06, "volume": 154043.0}, {"date": "2017-08-01", "close": 4.03, "volume": 237874.0}, {"date": "2017-08-02", "close": 3.96, "volume": 197474.0}, {"date": "2017-08-03", "close": 3.93, "volume": 193552.0}, {"date": "2017-08-04", "close": 3.99, "volume": 189850.0}, {"date": "2017-08-07", "close": 3.94, "volume": 197611.0}, {"date": "2017-08-08", "close": 3.74, "volume": 462067.0}, {"date": "2017-08-09", "close": 3.42, "volume": 616400.0}, {"date": "2017-08-10", "close": 3.53, "volume": 325087.0}, {"date": "2017-08-11", "close": 3.59, "volume": 155111.0}, {"date": "2017-08-14", "close": 4.1, "volume": 530508.0}, {"date": "2017-08-15", "close": 3.98, "volume": 356623.0}, {"date": "2017-08-16", "close": 3.86, "volume": 190635.0}, {"date": "2017-08-17", "close": 3.79, "volume": 148094.0}, {"date": "2017-08-18", "close": 3.93, "volume": 241116.0}, {"date": "2017-08-21", "close": 4.31, "volume": 678690.0}, {"date": "2017-08-22", "close": 4.46, "volume": 446527.0}, {"date": "2017-08-23", "close": 4.52, "volume": 257896.0}, {"date": "2017-08-24", "close": 4.53, "volume": 260122.0}, {"date": "2017-08-25", "close": 4.35, "volume": 197031.0}, {"date": "2017-08-28", "close": 4.44, "volume": 119477.0}, {"date": "2017-08-29", "close": 4.46, "volume": 224642.0}, {"date": "2017-08-30", "close": 4.45, "volume": 156987.0}, {"date": "2017-08-31", "close": 4.44, "volume": 164412.0}, {"date": "2017-09-01", "close": 4.72, "volume": 281721.0}, {"date": "2017-09-05", "close": 4.87, "volume": 574347.0}, {"date": "2017-09-06", "close": 4.87, "volume": 169769.0}, {"date": "2017-09-07", "close": 4.71, "volume": 265589.0}, {"date": "2017-09-08", "close": 4.66, "volume": 154563.0}, {"date": "2017-09-11", "close": 4.85, "volume": 397394.0}, {"date": "2017-09-12", "close": 4.6, "volume": 296863.0}, {"date": "2017-09-13", "close": 4.56, "volume": 343509.0}, {"date": "2017-09-14", "close": 4.5, "volume": 361048.0}, {"date": "2017-09-15", "close": 4.43, "volume": 328914.0}, {"date": "2017-09-18", "close": 4.38, "volume": 216558.0}, {"date": "2017-09-19", "close": 4.33, "volume": 322477.0}, {"date": "2017-09-20", "close": 4.1, "volume": 456429.0}, {"date": "2017-09-21", "close": 4.16, "volume": 223157.0}, {"date": "2017-09-22", "close": 4.13, "volume": 210079.0}, {"date": "2017-09-25", "close": 4.01, "volume": 327741.0}, {"date": "2017-09-26", "close": 3.84, "volume": 500799.0}, {"date": "2017-09-27", "close": 4.36, "volume": 501229.0}, {"date": "2017-09-28", "close": 4.1, "volume": 287731.0}, {"date": "2017-09-29", "close": 4.14, "volume": 231351.0}, {"date": "2017-10-02", "close": 4.26, "volume": 434536.0}, {"date": "2017-10-03", "close": 4.32, "volume": 245607.0}, {"date": "2017-10-04", "close": 4.29, "volume": 146592.0}, {"date": "2017-10-05", "close": 4.27, "volume": 135220.0}, {"date": "2017-10-06", "close": 4.21, "volume": 201865.0}, {"date": "2017-10-09", "close": 4.12, "volume": 177389.0}, {"date": "2017-10-10", "close": 4.15, "volume": 277389.0}, {"date": "2017-10-11", "close": 4.02, "volume": 252131.0}, {"date": "2017-10-12", "close": 4.35, "volume": 1079758.0}, {"date": "2017-10-13", "close": 4.28, "volume": 266102.0}, {"date": "2017-10-16", "close": 4.37, "volume": 335948.0}, {"date": "2017-10-17", "close": 4.25, "volume": 226933.0}, {"date": "2017-10-18", "close": 4.42, "volume": 268637.0}, {"date": "2017-10-19", "close": 4.67, "volume": 386833.0}, {"date": "2017-10-20", "close": 4.84, "volume": 614253.0}, {"date": "2017-10-23", "close": 4.94, "volume": 580954.0}, {"date": "2017-10-24", "close": 4.71, "volume": 360245.0}, {"date": "2017-10-25", "close": 4.36, "volume": 358312.0}, {"date": "2017-10-26", "close": 4.08, "volume": 625700.0}, {"date": "2017-10-27", "close": 4.18, "volume": 448778.0}, {"date": "2017-10-30", "close": 4.16, "volume": 266935.0}, {"date": "2017-10-31", "close": 4.22, "volume": 237976.0}, {"date": "2017-11-01", "close": 4.18, "volume": 198025.0}, {"date": "2017-11-02", "close": 4.24, "volume": 237997.0}, {"date": "2017-11-03", "close": 4.35, "volume": 277472.0}, {"date": "2017-11-06", "close": 4.07, "volume": 698908.0}, {"date": "2017-11-07", "close": 4.08, "volume": 429695.0}, {"date": "2017-11-08", "close": 3.91, "volume": 766537.0}, {"date": "2017-11-09", "close": 4.04, "volume": 266889.0}, {"date": "2017-11-10", "close": 4.07, "volume": 312737.0}, {"date": "2017-11-13", "close": 4.03, "volume": 199339.0}, {"date": "2017-11-14", "close": 3.98, "volume": 158512.0}, {"date": "2017-11-15", "close": 4.02, "volume": 144917.0}, {"date": "2017-11-16", "close": 4.1, "volume": 351156.0}, {"date": "2017-11-17", "close": 4.08, "volume": 111937.0}, {"date": "2017-11-20", "close": 4.0, "volume": 208847.0}, {"date": "2017-11-21", "close": 3.95, "volume": 474266.0}, {"date": "2017-11-22", "close": 3.99, "volume": 209804.0}, {"date": "2017-11-24", "close": 3.97, "volume": 113813.0}, {"date": "2017-11-27", "close": 3.78, "volume": 391370.0}, {"date": "2017-11-28", "close": 3.77, "volume": 234880.0}, {"date": "2017-11-29", "close": 3.81, "volume": 149266.0}, {"date": "2017-11-30", "close": 3.8, "volume": 136362.0}, {"date": "2017-12-01", "close": 3.74, "volume": 241032.0}, {"date": "2017-12-04", "close": 3.58, "volume": 282292.0}, {"date": "2017-12-05", "close": 3.66, "volume": 269607.0}, {"date": "2017-12-06", "close": 3.6, "volume": 158350.0}, {"date": "2017-12-07", "close": 3.61, "volume": 118230.0}, {"date": "2017-12-08", "close": 3.69, "volume": 169009.0}, {"date": "2017-12-11", "close": 3.3, "volume": 1138871.0}, {"date": "2017-12-12", "close": 3.2, "volume": 431920.0}, {"date": "2017-12-13", "close": 3.3, "volume": 401854.0}, {"date": "2017-12-14", "close": 3.21, "volume": 297232.0}, {"date": "2017-12-15", "close": 3.15, "volume": 558642.0}, {"date": "2017-12-18", "close": 3.13, "volume": 330225.0}, {"date": "2017-12-19", "close": 3.12, "volume": 406134.0}, {"date": "2017-12-20", "close": 3.18, "volume": 258583.0}, {"date": "2017-12-21", "close": 3.64, "volume": 873913.0}, {"date": "2017-12-22", "close": 3.6, "volume": 294092.0}, {"date": "2017-12-26", "close": 3.6, "volume": 175333.0}, {"date": "2017-12-27", "close": 3.38, "volume": 413538.0}, {"date": "2017-12-28", "close": 3.34, "volume": 301985.0}, {"date": "2017-12-29", "close": 3.22, "volume": 343764.0}, {"date": "2018-01-02", "close": 3.16, "volume": 476202.0}, {"date": "2018-01-03", "close": 3.15, "volume": 260955.0}, {"date": "2018-01-04", "close": 3.34, "volume": 301736.0}, {"date": "2018-01-05", "close": 3.44, "volume": 219066.0}, {"date": "2018-01-08", "close": 3.37, "volume": 182249.0}, {"date": "2018-01-09", "close": 3.39, "volume": 109776.0}, {"date": "2018-01-10", "close": 3.31, "volume": 166010.0}, {"date": "2018-01-11", "close": 3.43, "volume": 191818.0}, {"date": "2018-01-12", "close": 3.4, "volume": 145564.0}, {"date": "2018-01-16", "close": 3.01, "volume": 914060.0}, {"date": "2018-01-17", "close": 3.08, "volume": 936435.0}, {"date": "2018-01-18", "close": 3.12, "volume": 236019.0}, {"date": "2018-01-19", "close": 3.01, "volume": 218218.0}, {"date": "2018-01-22", "close": 3.03, "volume": 220749.0}, {"date": "2018-01-23", "close": 3.0, "volume": 267611.0}, {"date": "2018-01-24", "close": 2.99, "volume": 299281.0}, {"date": "2018-01-25", "close": 3.06, "volume": 197569.0}, {"date": "2018-01-26", "close": 3.02, "volume": 145111.0}, {"date": "2018-01-29", "close": 2.94, "volume": 274246.0}, {"date": "2018-01-30", "close": 2.88, "volume": 269947.0}, {"date": "2018-01-31", "close": 2.83, "volume": 295562.0}, {"date": "2018-02-01", "close": 2.69, "volume": 497175.0}, {"date": "2018-02-02", "close": 2.59, "volume": 599375.0}, {"date": "2018-02-05", "close": 2.8, "volume": 459120.0}, {"date": "2018-02-06", "close": 2.85, "volume": 425175.0}, {"date": "2018-02-07", "close": 2.65, "volume": 672003.0}, {"date": "2018-02-08", "close": 2.61, "volume": 262715.0}, {"date": "2018-02-09", "close": 2.6, "volume": 533912.0}, {"date": "2018-02-12", "close": 2.53, "volume": 185615.0}, {"date": "2018-02-13", "close": 2.54, "volume": 164631.0}, {"date": "2018-02-14", "close": 2.555, "volume": 223158.0}, {"date": "2018-02-15", "close": 2.57, "volume": 162767.0}, {"date": "2018-02-16", "close": 2.58, "volume": 255695.0}, {"date": "2018-02-20", "close": 2.5, "volume": 210714.0}, {"date": "2018-02-21", "close": 2.52, "volume": 123924.0}, {"date": "2018-02-22", "close": 2.49, "volume": 136056.0}, {"date": "2018-02-23", "close": 2.5, "volume": 180896.0}, {"date": "2018-02-26", "close": 2.47, "volume": 209923.0}, {"date": "2018-02-27", "close": 2.32, "volume": 315549.0}, {"date": "2018-02-28", "close": 2.36, "volume": 257357.0}, {"date": "2018-03-01", "close": 2.4, "volume": 163311.0}, {"date": "2018-03-02", "close": 2.6, "volume": 379123.0}, {"date": "2018-03-05", "close": 2.62, "volume": 262723.0}, {"date": "2018-03-06", "close": 2.93, "volume": 489692.0}, {"date": "2018-03-07", "close": 2.89, "volume": 219256.0}, {"date": "2018-03-08", "close": 3.07, "volume": 648835.0}, {"date": "2018-03-09", "close": 2.98, "volume": 427959.0}, {"date": "2018-03-12", "close": 2.87, "volume": 240384.0}, {"date": "2018-03-13", "close": 2.75, "volume": 311308.0}, {"date": "2018-03-14", "close": 2.8, "volume": 223160.0}, {"date": "2018-03-15", "close": 2.73, "volume": 125282.0}, {"date": "2018-03-16", "close": 2.83, "volume": 507912.0}, {"date": "2018-03-19", "close": 2.72, "volume": 276248.0}, {"date": "2018-03-20", "close": 2.67, "volume": 187444.0}, {"date": "2018-03-21", "close": 2.73, "volume": 105634.0}, {"date": "2018-03-22", "close": 2.65, "volume": 163979.0}, {"date": "2018-03-23", "close": 2.51, "volume": 663747.0}, {"date": "2018-03-26", "close": 2.7, "volume": 300025.0}, {"date": "2018-03-27", "close": 2.7, "volume": 182047.0}, {"date": "2018-03-28", "close": 2.76, "volume": 246827.0}, {"date": "2018-03-29", "close": 2.76, "volume": 179551.0}, {"date": "2018-04-02", "close": 2.53, "volume": 434471.0}, {"date": "2018-04-03", "close": 2.46, "volume": 175386.0}, {"date": "2018-04-04", "close": 2.44, "volume": 202281.0}, {"date": "2018-04-05", "close": 2.46, "volume": 194294.0}, {"date": "2018-04-06", "close": 2.36, "volume": 194683.0}, {"date": "2018-04-09", "close": 2.28, "volume": 300821.0}, {"date": "2018-04-10", "close": 2.17, "volume": 493153.0}, {"date": "2018-04-11", "close": 2.27, "volume": 202494.0}, {"date": "2018-04-12", "close": 2.2, "volume": 214131.0}, {"date": "2018-04-13", "close": 2.15, "volume": 311412.0}, {"date": "2018-04-16", "close": 2.23, "volume": 203776.0}, {"date": "2018-04-17", "close": 2.09, "volume": 1243569.0}, {"date": "2018-04-18", "close": 2.17, "volume": 266751.0}, {"date": "2018-04-19", "close": 2.26, "volume": 333479.0}, {"date": "2018-04-20", "close": 2.28, "volume": 226030.0}, {"date": "2018-04-23", "close": 2.44, "volume": 427786.0}, {"date": "2018-04-24", "close": 2.49, "volume": 350370.0}, {"date": "2018-04-25", "close": 2.38, "volume": 162549.0}, {"date": "2018-04-26", "close": 2.39, "volume": 119002.0}, {"date": "2018-04-27", "close": 2.38, "volume": 112889.0}, {"date": "2018-04-30", "close": 2.28, "volume": 132136.0}, {"date": "2018-05-01", "close": 2.24, "volume": 217635.0}, {"date": "2018-05-02", "close": 2.29, "volume": 151065.0}, {"date": "2018-05-03", "close": 2.13, "volume": 148271.0}, {"date": "2018-05-04", "close": 2.19, "volume": 187631.0}, {"date": "2018-05-07", "close": 2.17, "volume": 184275.0}, {"date": "2018-05-08", "close": 2.08, "volume": 282553.0}, {"date": "2018-05-09", "close": 2.2, "volume": 351481.0}, {"date": "2018-05-10", "close": 2.09, "volume": 215207.0}, {"date": "2018-05-11", "close": 2.18, "volume": 460467.0}, {"date": "2018-05-14", "close": 2.19, "volume": 174800.0}, {"date": "2018-05-15", "close": 2.3, "volume": 387440.0}, {"date": "2018-05-16", "close": 2.44, "volume": 650854.0}, {"date": "2018-05-17", "close": 2.55, "volume": 248715.0}, {"date": "2018-05-18", "close": 2.57, "volume": 222730.0}, {"date": "2018-05-21", "close": 2.52, "volume": 239117.0}, {"date": "2018-05-22", "close": 2.62, "volume": 268406.0}, {"date": "2018-05-23", "close": 2.66, "volume": 192358.0}, {"date": "2018-05-24", "close": 2.7, "volume": 251131.0}, {"date": "2018-05-25", "close": 2.72, "volume": 172557.0}, {"date": "2018-05-29", "close": 2.59, "volume": 249826.0}, {"date": "2018-05-30", "close": 2.68, "volume": 269176.0}, {"date": "2018-05-31", "close": 2.75, "volume": 282905.0}, {"date": "2018-06-01", "close": 2.87, "volume": 350503.0}, {"date": "2018-06-04", "close": 3.78, "volume": 4572467.0}, {"date": "2018-06-05", "close": 3.47, "volume": 2036681.0}, {"date": "2018-06-06", "close": 3.69, "volume": 546358.0}, {"date": "2018-06-07", "close": 3.75, "volume": 637621.0}, {"date": "2018-06-08", "close": 3.74, "volume": 371825.0}, {"date": "2018-06-11", "close": 4.08, "volume": 1253472.0}, {"date": "2018-06-12", "close": 3.97, "volume": 614786.0}, {"date": "2018-06-13", "close": 4.055, "volume": 533164.0}, {"date": "2018-06-14", "close": 4.08, "volume": 377721.0}, {"date": "2018-06-15", "close": 4.18, "volume": 508392.0}, {"date": "2018-06-18", "close": 4.19, "volume": 488058.0}, {"date": "2018-06-19", "close": 4.16, "volume": 355895.0}, {"date": "2018-06-20", "close": 4.26, "volume": 687703.0}, {"date": "2018-06-21", "close": 4.12, "volume": 504732.0}, {"date": "2018-06-22", "close": 3.92, "volume": 4392141.0}, {"date": "2018-06-25", "close": 3.3, "volume": 1256208.0}, {"date": "2018-06-26", "close": 3.33, "volume": 543398.0}, {"date": "2018-06-27", "close": 2.96, "volume": 610914.0}, {"date": "2018-06-28", "close": 2.71, "volume": 686628.0}, {"date": "2018-06-29", "close": 2.62, "volume": 864296.0}, {"date": "2018-07-02", "close": 2.66, "volume": 437414.0}, {"date": "2018-07-03", "close": 3.82, "volume": 9091112.0}, {"date": "2018-07-05", "close": 3.46, "volume": 1830989.0}, {"date": "2018-07-06", "close": 3.44, "volume": 869682.0}, {"date": "2018-07-09", "close": 3.32, "volume": 665417.0}, {"date": "2018-07-10", "close": 3.15, "volume": 590417.0}, {"date": "2018-07-11", "close": 3.32, "volume": 547693.0}, {"date": "2018-07-12", "close": 3.32, "volume": 277768.0}, {"date": "2018-07-13", "close": 3.21, "volume": 339263.0}, {"date": "2018-07-16", "close": 3.09, "volume": 316645.0}, {"date": "2018-07-17", "close": 3.08, "volume": 188271.0}, {"date": "2018-07-18", "close": 3.12, "volume": 172219.0}, {"date": "2018-07-19", "close": 3.21, "volume": 324525.0}, {"date": "2018-07-20", "close": 3.16, "volume": 158655.0}, {"date": "2018-07-23", "close": 3.13, "volume": 231950.0}, {"date": "2018-07-24", "close": 3.02, "volume": 350153.0}, {"date": "2018-07-25", "close": 2.96, "volume": 778119.0}, {"date": "2018-07-26", "close": 2.95, "volume": 306571.0}, {"date": "2018-07-27", "close": 2.88, "volume": 226323.0}, {"date": "2018-07-30", "close": 2.88, "volume": 462616.0}, {"date": "2018-07-31", "close": 2.7, "volume": 338189.0}, {"date": "2018-08-01", "close": 2.71, "volume": 423012.0}, {"date": "2018-08-02", "close": 2.62, "volume": 450316.0}, {"date": "2018-08-03", "close": 2.64, "volume": 219822.0}, {"date": "2018-08-06", "close": 2.7, "volume": 188090.0}, {"date": "2018-08-07", "close": 2.78, "volume": 161571.0}, {"date": "2018-08-08", "close": 2.9, "volume": 335569.0}, {"date": "2018-08-09", "close": 2.83, "volume": 287462.0}, {"date": "2018-08-10", "close": 2.74, "volume": 311043.0}, {"date": "2018-08-13", "close": 2.75, "volume": 516027.0}, {"date": "2018-08-14", "close": 2.79, "volume": 133028.0}, {"date": "2018-08-15", "close": 2.66, "volume": 134819.0}, {"date": "2018-08-16", "close": 2.7, "volume": 104732.0}, {"date": "2018-08-17", "close": 2.71, "volume": 116083.0}, {"date": "2018-08-20", "close": 2.66, "volume": 110330.0}, {"date": "2018-08-21", "close": 2.79, "volume": 126852.0}, {"date": "2018-08-22", "close": 2.85, "volume": 141371.0}, {"date": "2018-08-23", "close": 2.83, "volume": 176569.0}, {"date": "2018-08-24", "close": 2.76, "volume": 178209.0}, {"date": "2018-08-27", "close": 2.78, "volume": 202436.0}, {"date": "2018-08-28", "close": 2.73, "volume": 342068.0}, {"date": "2018-08-29", "close": 2.62, "volume": 250328.0}, {"date": "2018-08-30", "close": 2.53, "volume": 282608.0}, {"date": "2018-08-31", "close": 2.67, "volume": 176002.0}, {"date": "2018-09-04", "close": 2.72, "volume": 336258.0}, {"date": "2018-09-05", "close": 2.67, "volume": 148822.0}, {"date": "2018-09-06", "close": 2.7, "volume": 148084.0}, {"date": "2018-09-07", "close": 2.68, "volume": 83769.0}, {"date": "2018-09-10", "close": 2.6, "volume": 145283.0}, {"date": "2018-09-11", "close": 2.58, "volume": 124385.0}, {"date": "2018-09-12", "close": 2.44, "volume": 289290.0}, {"date": "2018-09-13", "close": 2.45, "volume": 109997.0}, {"date": "2018-09-14", "close": 2.33, "volume": 240931.0}, {"date": "2018-09-17", "close": 2.23, "volume": 296381.0}, {"date": "2018-09-18", "close": 2.27, "volume": 148007.0}, {"date": "2018-09-19", "close": 2.48, "volume": 414163.0}, {"date": "2018-09-20", "close": 2.57, "volume": 235960.0}, {"date": "2018-09-21", "close": 2.49, "volume": 234256.0}, {"date": "2018-09-24", "close": 2.56, "volume": 408933.0}, {"date": "2018-09-25", "close": 2.73, "volume": 301810.0}, {"date": "2018-09-26", "close": 2.96, "volume": 951627.0}, {"date": "2018-09-27", "close": 2.9, "volume": 396946.0}, {"date": "2018-09-28", "close": 2.73, "volume": 243988.0}, {"date": "2018-10-01", "close": 2.58, "volume": 405012.0}, {"date": "2018-10-02", "close": 2.65, "volume": 162630.0}, {"date": "2018-10-03", "close": 2.67, "volume": 185633.0}, {"date": "2018-10-04", "close": 2.49, "volume": 361098.0}, {"date": "2018-10-05", "close": 2.44, "volume": 208914.0}, {"date": "2018-10-08", "close": 2.48, "volume": 190817.0}, {"date": "2018-10-09", "close": 2.59, "volume": 324442.0}, {"date": "2018-10-10", "close": 2.45, "volume": 145877.0}, {"date": "2018-10-11", "close": 2.47, "volume": 205908.0}, {"date": "2018-10-12", "close": 2.47, "volume": 87539.0}, {"date": "2018-10-15", "close": 2.58, "volume": 148108.0}, {"date": "2018-10-16", "close": 2.52, "volume": 106667.0}, {"date": "2018-10-17", "close": 2.46, "volume": 173813.0}, {"date": "2018-10-18", "close": 2.47, "volume": 122086.0}, {"date": "2018-10-19", "close": 2.75, "volume": 2484537.0}, {"date": "2018-10-22", "close": 2.54, "volume": 434572.0}, {"date": "2018-10-23", "close": 2.56, "volume": 188828.0}, {"date": "2018-10-24", "close": 2.35, "volume": 313868.0}, {"date": "2018-10-25", "close": 2.42, "volume": 174349.0}, {"date": "2018-10-26", "close": 2.52, "volume": 587057.0}, {"date": "2018-10-29", "close": 2.48, "volume": 206173.0}, {"date": "2018-10-30", "close": 2.39, "volume": 204542.0}, {"date": "2018-10-31", "close": 2.41, "volume": 120142.0}, {"date": "2018-11-01", "close": 2.52, "volume": 208748.0}, {"date": "2018-11-02", "close": 2.55, "volume": 108716.0}, {"date": "2018-11-05", "close": 2.42, "volume": 161081.0}, {"date": "2018-11-06", "close": 2.475, "volume": 99236.0}, {"date": "2018-11-07", "close": 2.53, "volume": 176274.0}, {"date": "2018-11-08", "close": 2.57, "volume": 150162.0}, {"date": "2018-11-09", "close": 2.61, "volume": 159568.0}, {"date": "2018-11-12", "close": 2.52, "volume": 236915.0}, {"date": "2018-11-13", "close": 2.44, "volume": 129607.0}, {"date": "2018-11-14", "close": 2.43, "volume": 249972.0}, {"date": "2018-11-15", "close": 2.39, "volume": 88682.0}, {"date": "2018-11-16", "close": 2.43, "volume": 207507.0}, {"date": "2018-11-19", "close": 2.32, "volume": 125876.0}, {"date": "2018-11-20", "close": 2.16, "volume": 385204.0}, {"date": "2018-11-21", "close": 2.3, "volume": 134517.0}, {"date": "2018-11-23", "close": 2.35, "volume": 75923.0}, {"date": "2018-11-26", "close": 2.42, "volume": 125660.0}, {"date": "2018-11-27", "close": 2.25, "volume": 131694.0}, {"date": "2018-11-28", "close": 2.35, "volume": 123044.0}, {"date": "2018-11-29", "close": 2.33, "volume": 80964.0}, {"date": "2018-11-30", "close": 2.29, "volume": 110323.0}, {"date": "2018-12-03", "close": 2.28, "volume": 144646.0}, {"date": "2018-12-04", "close": 2.205, "volume": 205704.0}, {"date": "2018-12-06", "close": 2.21, "volume": 94395.0}, {"date": "2018-12-07", "close": 2.15, "volume": 206719.0}, {"date": "2018-12-10", "close": 2.1, "volume": 198939.0}, {"date": "2018-12-11", "close": 2.12, "volume": 155656.0}, {"date": "2018-12-12", "close": 2.12, "volume": 144010.0}, {"date": "2018-12-13", "close": 2.04, "volume": 248086.0}, {"date": "2018-12-14", "close": 2.01, "volume": 279825.0}, {"date": "2018-12-17", "close": 1.9, "volume": 384783.0}, {"date": "2018-12-18", "close": 1.81, "volume": 278607.0}, {"date": "2018-12-19", "close": 1.72, "volume": 417428.0}, {"date": "2018-12-20", "close": 1.51, "volume": 859861.0}, {"date": "2018-12-21", "close": 1.41, "volume": 527849.0}, {"date": "2018-12-24", "close": 1.35, "volume": 394553.0}, {"date": "2018-12-26", "close": 1.34, "volume": 809685.0}, {"date": "2018-12-27", "close": 1.25, "volume": 531198.0}, {"date": "2018-12-28", "close": 1.52, "volume": 594670.0}, {"date": "2018-12-31", "close": 1.56, "volume": 335293.0}, {"date": "2019-01-02", "close": 1.68, "volume": 529484.0}, {"date": "2019-01-03", "close": 1.73, "volume": 248257.0}, {"date": "2019-01-04", "close": 1.83, "volume": 252293.0}, {"date": "2019-01-07", "close": 2.03, "volume": 351035.0}, {"date": "2019-01-08", "close": 2.01, "volume": 346873.0}, {"date": "2019-01-09", "close": 2.04, "volume": 128635.0}, {"date": "2019-01-10", "close": 2.03, "volume": 72464.0}, {"date": "2019-01-11", "close": 2.01, "volume": 145742.0}, {"date": "2019-01-14", "close": 1.95, "volume": 125253.0}, {"date": "2019-01-15", "close": 1.83, "volume": 262205.0}, {"date": "2019-01-16", "close": 1.84, "volume": 201390.0}, {"date": "2019-01-17", "close": 1.84, "volume": 95377.0}, {"date": "2019-01-18", "close": 1.82, "volume": 115937.0}, {"date": "2019-01-22", "close": 1.72, "volume": 207139.0}, {"date": "2019-01-23", "close": 1.76, "volume": 109046.0}, {"date": "2019-01-24", "close": 1.76, "volume": 61029.0}, {"date": "2019-01-25", "close": 1.82, "volume": 99526.0}, {"date": "2019-01-28", "close": 1.83, "volume": 68965.0}, {"date": "2019-01-29", "close": 1.8, "volume": 91271.0}, {"date": "2019-01-30", "close": 1.86, "volume": 59221.0}, {"date": "2019-01-31", "close": 1.85, "volume": 110838.0}, {"date": "2019-02-01", "close": 2.02, "volume": 183371.0}, {"date": "2019-02-04", "close": 2.1, "volume": 163727.0}, {"date": "2019-02-05", "close": 1.98, "volume": 189405.0}, {"date": "2019-02-06", "close": 2.08, "volume": 146646.0}, {"date": "2019-02-07", "close": 2.04, "volume": 135092.0}, {"date": "2019-02-08", "close": 2.35, "volume": 455190.0}, {"date": "2019-02-11", "close": 2.39, "volume": 479840.0}, {"date": "2019-02-12", "close": 2.48, "volume": 207878.0}, {"date": "2019-02-13", "close": 2.49, "volume": 261315.0}, {"date": "2019-02-14", "close": 2.57, "volume": 252248.0}, {"date": "2019-02-15", "close": 2.59, "volume": 254596.0}, {"date": "2019-02-19", "close": 2.4, "volume": 327076.0}, {"date": "2019-02-20", "close": 2.37, "volume": 187877.0}, {"date": "2019-02-21", "close": 2.38, "volume": 53285.0}, {"date": "2019-02-22", "close": 2.43, "volume": 128445.0}, {"date": "2019-02-25", "close": 2.42, "volume": 116104.0}, {"date": "2019-02-26", "close": 2.34, "volume": 176394.0}, {"date": "2019-02-27", "close": 2.23, "volume": 156564.0}, {"date": "2019-02-28", "close": 2.14, "volume": 196948.0}, {"date": "2019-03-01", "close": 2.28, "volume": 205965.0}, {"date": "2019-03-04", "close": 2.59, "volume": 1161044.0}, {"date": "2019-03-05", "close": 2.95, "volume": 945060.0}, {"date": "2019-03-06", "close": 3.01, "volume": 671730.0}, {"date": "2019-03-07", "close": 2.94, "volume": 245624.0}, {"date": "2019-03-08", "close": 2.83, "volume": 358753.0}, {"date": "2019-03-11", "close": 3.03, "volume": 392348.0}, {"date": "2019-03-12", "close": 2.94, "volume": 213851.0}, {"date": "2019-03-13", "close": 3.03, "volume": 459348.0}, {"date": "2019-03-14", "close": 2.97, "volume": 268745.0}, {"date": "2019-03-15", "close": 3.01, "volume": 171859.0}, {"date": "2019-03-18", "close": 3.02, "volume": 166753.0}, {"date": "2019-03-19", "close": 2.95, "volume": 296457.0}, {"date": "2019-03-20", "close": 2.96, "volume": 216386.0}, {"date": "2019-03-21", "close": 3.1, "volume": 757742.0}, {"date": "2019-03-22", "close": 3.08, "volume": 335975.0}, {"date": "2019-03-25", "close": 3.42, "volume": 964519.0}, {"date": "2019-03-26", "close": 3.35, "volume": 1444196.0}, {"date": "2019-03-27", "close": 3.23, "volume": 512994.0}, {"date": "2019-03-28", "close": 3.11, "volume": 494453.0}, {"date": "2019-03-29", "close": 3.05, "volume": 422175.0}, {"date": "2019-04-01", "close": 2.97, "volume": 355213.0}, {"date": "2019-04-02", "close": 2.98, "volume": 330108.0}, {"date": "2019-04-03", "close": 2.92, "volume": 319744.0}, {"date": "2019-04-04", "close": 2.89, "volume": 203214.0}, {"date": "2019-04-05", "close": 3.01, "volume": 301034.0}, {"date": "2019-04-08", "close": 2.81, "volume": 419260.0}, {"date": "2019-04-09", "close": 2.75, "volume": 339851.0}, {"date": "2019-04-10", "close": 2.78, "volume": 303279.0}, {"date": "2019-04-11", "close": 2.93, "volume": 399112.0}, {"date": "2019-04-12", "close": 2.94, "volume": 380104.0}, {"date": "2019-04-15", "close": 2.88, "volume": 271011.0}, {"date": "2019-04-16", "close": 2.84, "volume": 363224.0}, {"date": "2019-04-17", "close": 2.95, "volume": 485186.0}, {"date": "2019-04-18", "close": 2.89, "volume": 227801.0}, {"date": "2019-04-22", "close": 2.79, "volume": 245411.0}, {"date": "2019-04-23", "close": 2.93, "volume": 409104.0}, {"date": "2019-04-24", "close": 2.95, "volume": 212563.0}, {"date": "2019-04-25", "close": 2.94, "volume": 164215.0}, {"date": "2019-04-26", "close": 3.14, "volume": 543841.0}, {"date": "2019-04-29", "close": 3.1, "volume": 306289.0}, {"date": "2019-04-30", "close": 2.97, "volume": 377196.0}, {"date": "2019-05-01", "close": 3.06, "volume": 239000.0}, {"date": "2019-05-02", "close": 3.09, "volume": 240157.0}, {"date": "2019-05-03", "close": 3.15, "volume": 317403.0}, {"date": "2019-05-06", "close": 3.17, "volume": 273390.0}, {"date": "2019-05-07", "close": 3.11, "volume": 271697.0}, {"date": "2019-05-08", "close": 3.05, "volume": 355276.0}, {"date": "2019-05-09", "close": 3.07, "volume": 362185.0}, {"date": "2019-05-10", "close": 3.1, "volume": 307732.0}, {"date": "2019-05-13", "close": 3.07, "volume": 373382.0}, {"date": "2019-05-14", "close": 3.15, "volume": 348207.0}, {"date": "2019-05-15", "close": 3.45, "volume": 1016522.0}, {"date": "2019-05-16", "close": 3.45, "volume": 602985.0}, {"date": "2019-05-17", "close": 3.47, "volume": 199364.0}, {"date": "2019-05-20", "close": 3.42, "volume": 935231.0}, {"date": "2019-05-21", "close": 3.7, "volume": 763592.0}, {"date": "2019-05-22", "close": 3.595, "volume": 468893.0}, {"date": "2019-05-23", "close": 3.56, "volume": 916768.0}, {"date": "2019-05-24", "close": 3.3, "volume": 443971.0}, {"date": "2019-05-28", "close": 3.17, "volume": 316934.0}, {"date": "2019-05-29", "close": 3.06, "volume": 339297.0}, {"date": "2019-05-30", "close": 3.04, "volume": 353175.0}, {"date": "2019-05-31", "close": 2.89, "volume": 383069.0}, {"date": "2019-06-03", "close": 2.87, "volume": 262481.0}, {"date": "2019-06-04", "close": 2.93, "volume": 177666.0}, {"date": "2019-06-05", "close": 2.89, "volume": 200216.0}, {"date": "2019-06-06", "close": 2.98, "volume": 218656.0}, {"date": "2019-06-07", "close": 2.98, "volume": 272480.0}, {"date": "2019-06-10", "close": 3.04, "volume": 315320.0}, {"date": "2019-06-11", "close": 3.21, "volume": 355917.0}, {"date": "2019-06-12", "close": 3.23, "volume": 340894.0}, {"date": "2019-06-13", "close": 3.29, "volume": 291579.0}, {"date": "2019-06-14", "close": 3.06, "volume": 439299.0}, {"date": "2019-06-17", "close": 3.14, "volume": 304528.0}, {"date": "2019-06-18", "close": 3.28, "volume": 660751.0}, {"date": "2019-06-19", "close": 3.25, "volume": 415593.0}, {"date": "2019-06-20", "close": 3.29, "volume": 375734.0}, {"date": "2019-06-21", "close": 3.4, "volume": 535691.0}, {"date": "2019-06-24", "close": 3.23, "volume": 434637.0}, {"date": "2019-06-25", "close": 3.3, "volume": 296433.0}, {"date": "2019-06-26", "close": 3.23, "volume": 341643.0}, {"date": "2019-06-27", "close": 3.22, "volume": 403385.0}, {"date": "2019-06-28", "close": 3.37, "volume": 5162306.0}, {"date": "2019-07-01", "close": 3.84, "volume": 1411594.0}, {"date": "2019-07-02", "close": 3.9, "volume": 1627496.0}, {"date": "2019-07-03", "close": 3.81, "volume": 277012.0}, {"date": "2019-07-05", "close": 3.47, "volume": 888801.0}, {"date": "2019-07-08", "close": 3.36, "volume": 432540.0}, {"date": "2019-07-09", "close": 3.33, "volume": 358990.0}, {"date": "2019-07-10", "close": 3.28, "volume": 539833.0}, {"date": "2019-07-11", "close": 3.21, "volume": 426092.0}, {"date": "2019-07-12", "close": 3.22, "volume": 395363.0}, {"date": "2019-07-15", "close": 3.08, "volume": 466510.0}, {"date": "2019-07-16", "close": 3.03, "volume": 411996.0}, {"date": "2019-07-17", "close": 3.06, "volume": 1063848.0}, {"date": "2019-07-18", "close": 2.82, "volume": 847874.0}, {"date": "2019-07-19", "close": 2.54, "volume": 1148712.0}, {"date": "2019-07-22", "close": 2.57, "volume": 393506.0}, {"date": "2019-07-23", "close": 2.52, "volume": 382719.0}, {"date": "2019-07-24", "close": 2.64, "volume": 808333.0}, {"date": "2019-07-25", "close": 2.55, "volume": 297194.0}, {"date": "2019-07-26", "close": 2.55, "volume": 293755.0}, {"date": "2019-07-29", "close": 2.53, "volume": 347785.0}, {"date": "2019-07-30", "close": 2.51, "volume": 244930.0}, {"date": "2019-07-31", "close": 2.56, "volume": 418523.0}, {"date": "2019-08-01", "close": 2.47, "volume": 300215.0}, {"date": "2019-08-02", "close": 2.41, "volume": 325964.0}, {"date": "2019-08-05", "close": 2.22, "volume": 503683.0}, {"date": "2019-08-06", "close": 2.37, "volume": 253117.0}, {"date": "2019-08-07", "close": 2.47, "volume": 458588.0}, {"date": "2019-08-08", "close": 2.5, "volume": 313750.0}, {"date": "2019-08-09", "close": 2.35, "volume": 235964.0}, {"date": "2019-08-12", "close": 2.36, "volume": 198122.0}, {"date": "2019-08-13", "close": 2.45, "volume": 65573.0}, {"date": "2019-08-14", "close": 2.57, "volume": 418027.0}, {"date": "2019-08-15", "close": 2.5, "volume": 190366.0}, {"date": "2019-08-16", "close": 2.71, "volume": 287826.0}, {"date": "2019-08-19", "close": 2.75, "volume": 216401.0}, {"date": "2019-08-20", "close": 2.66, "volume": 122759.0}, {"date": "2019-08-21", "close": 2.71, "volume": 142606.0}, {"date": "2019-08-22", "close": 2.66, "volume": 94424.0}, {"date": "2019-08-23", "close": 2.53, "volume": 261011.0}, {"date": "2019-08-26", "close": 2.65, "volume": 176820.0}, {"date": "2019-08-27", "close": 2.6, "volume": 155559.0}, {"date": "2019-08-28", "close": 2.68, "volume": 234063.0}, {"date": "2019-08-29", "close": 2.73, "volume": 182679.0}, {"date": "2019-08-30", "close": 2.64, "volume": 423171.0}, {"date": "2019-09-03", "close": 2.59, "volume": 99030.0}, {"date": "2019-09-04", "close": 2.62, "volume": 114697.0}, {"date": "2019-09-05", "close": 2.65, "volume": 332134.0}, {"date": "2019-09-06", "close": 2.66, "volume": 151060.0}, {"date": "2019-09-09", "close": 2.81, "volume": 154509.0}, {"date": "2019-09-10", "close": 2.9, "volume": 243092.0}, {"date": "2019-09-11", "close": 2.99, "volume": 323531.0}, {"date": "2019-09-12", "close": 2.99, "volume": 140494.0}, {"date": "2019-09-13", "close": 2.92, "volume": 363000.0}, {"date": "2019-09-16", "close": 3.32, "volume": 1360819.0}, {"date": "2019-09-17", "close": 3.25, "volume": 748493.0}, {"date": "2019-09-18", "close": 3.26, "volume": 414753.0}, {"date": "2019-09-19", "close": 3.31, "volume": 487933.0}, {"date": "2019-09-20", "close": 3.53, "volume": 698772.0}, {"date": "2019-09-23", "close": 3.56, "volume": 399796.0}, {"date": "2019-09-24", "close": 3.4, "volume": 466088.0}, {"date": "2019-09-25", "close": 3.56, "volume": 488124.0}, {"date": "2019-09-26", "close": 3.48, "volume": 451609.0}, {"date": "2019-09-27", "close": 3.34, "volume": 463321.0}, {"date": "2019-09-30", "close": 3.16, "volume": 752077.0}, {"date": "2019-10-01", "close": 3.08, "volume": 406847.0}, {"date": "2019-10-02", "close": 3.14, "volume": 432537.0}, {"date": "2019-10-03", "close": 3.07, "volume": 244641.0}, {"date": "2019-10-04", "close": 3.07, "volume": 215373.0}, {"date": "2019-10-07", "close": 3.03, "volume": 257295.0}, {"date": "2019-10-08", "close": 2.91, "volume": 429037.0}, {"date": "2019-10-09", "close": 2.92, "volume": 409646.0}, {"date": "2019-10-10", "close": 2.76, "volume": 388431.0}, {"date": "2019-10-11", "close": 2.77, "volume": 249461.0}, {"date": "2019-10-14", "close": 2.65, "volume": 313053.0}, {"date": "2019-10-15", "close": 2.75, "volume": 229496.0}, {"date": "2019-10-16", "close": 2.86, "volume": 171250.0}, {"date": "2019-10-17", "close": 2.81, "volume": 166581.0}, {"date": "2019-10-18", "close": 2.81, "volume": 304047.0}, {"date": "2019-10-21", "close": 2.78, "volume": 166290.0}, {"date": "2019-10-22", "close": 2.78, "volume": 360886.0}, {"date": "2019-10-23", "close": 2.78, "volume": 240063.0}, {"date": "2019-10-24", "close": 2.72, "volume": 230989.0}, {"date": "2019-10-25", "close": 2.75, "volume": 216927.0}, {"date": "2019-10-28", "close": 2.81, "volume": 245922.0}, {"date": "2019-10-29", "close": 2.9, "volume": 295421.0}, {"date": "2019-10-30", "close": 2.78, "volume": 311256.0}, {"date": "2019-10-31", "close": 2.72, "volume": 344308.0}, {"date": "2019-11-01", "close": 2.78, "volume": 252182.0}, {"date": "2019-11-04", "close": 2.76, "volume": 370287.0}, {"date": "2019-11-05", "close": 2.71, "volume": 272845.0}, {"date": "2019-11-06", "close": 2.55, "volume": 404472.0}, {"date": "2019-11-07", "close": 2.57, "volume": 276319.0}, {"date": "2019-11-08", "close": 2.47, "volume": 464443.0}, {"date": "2019-11-11", "close": 2.45, "volume": 282686.0}, {"date": "2019-11-12", "close": 2.35, "volume": 393652.0}, {"date": "2019-11-13", "close": 2.39, "volume": 240197.0}, {"date": "2019-11-14", "close": 2.4, "volume": 514759.0}, {"date": "2019-11-15", "close": 2.48, "volume": 258505.0}, {"date": "2019-11-18", "close": 2.4, "volume": 471554.0}, {"date": "2019-11-19", "close": 2.41, "volume": 361884.0}, {"date": "2019-11-20", "close": 2.42, "volume": 415408.0}, {"date": "2019-11-21", "close": 2.4, "volume": 268612.0}, {"date": "2019-11-22", "close": 2.31, "volume": 348297.0}, {"date": "2019-11-25", "close": 2.46, "volume": 446247.0}, {"date": "2019-11-26", "close": 2.37, "volume": 387698.0}, {"date": "2019-11-27", "close": 2.36, "volume": 320146.0}, {"date": "2019-11-29", "close": 2.4, "volume": 254771.0}, {"date": "2019-12-02", "close": 2.36, "volume": 368790.0}, {"date": "2019-12-03", "close": 2.36, "volume": 388610.0}, {"date": "2019-12-04", "close": 3.03, "volume": 2869651.0}, {"date": "2019-12-05", "close": 2.91, "volume": 2691527.0}, {"date": "2019-12-06", "close": 2.65, "volume": 934869.0}, {"date": "2019-12-09", "close": 2.48, "volume": 779878.0}, {"date": "2019-12-10", "close": 2.37, "volume": 625465.0}, {"date": "2019-12-11", "close": 2.36, "volume": 502558.0}, {"date": "2019-12-12", "close": 2.44, "volume": 843734.0}, {"date": "2019-12-13", "close": 2.44, "volume": 425792.0}, {"date": "2019-12-16", "close": 2.49, "volume": 948864.0}, {"date": "2019-12-17", "close": 2.39, "volume": 600776.0}, {"date": "2019-12-18", "close": 2.43, "volume": 482071.0}, {"date": "2019-12-19", "close": 2.41, "volume": 416156.0}, {"date": "2019-12-20", "close": 2.45, "volume": 696314.0}, {"date": "2019-12-23", "close": 2.51, "volume": 738996.0}, {"date": "2019-12-24", "close": 2.53, "volume": 367270.0}, {"date": "2019-12-26", "close": 2.79, "volume": 820772.0}, {"date": "2019-12-27", "close": 2.54, "volume": 1024434.0}, {"date": "2019-12-30", "close": 2.36, "volume": 832657.0}, {"date": "2019-12-31", "close": 2.59, "volume": 541340.0}, {"date": "2020-01-02", "close": 2.87, "volume": 1071220.0}, {"date": "2020-01-03", "close": 2.65, "volume": 860090.0}, {"date": "2020-01-06", "close": 2.96, "volume": 1248422.0}, {"date": "2020-01-07", "close": 2.9, "volume": 635691.0}, {"date": "2020-01-08", "close": 2.85, "volume": 992979.0}, {"date": "2020-01-09", "close": 2.88, "volume": 869970.0}, {"date": "2020-01-10", "close": 2.99, "volume": 798163.0}, {"date": "2020-01-13", "close": 3.1, "volume": 1049115.0}, {"date": "2020-01-14", "close": 2.96, "volume": 756045.0}, {"date": "2020-01-15", "close": 3.02, "volume": 697704.0}, {"date": "2020-01-16", "close": 3.17, "volume": 792199.0}, {"date": "2020-01-17", "close": 3.3, "volume": 1029432.0}, {"date": "2020-01-21", "close": 3.17, "volume": 845114.0}, {"date": "2020-01-22", "close": 3.06, "volume": 633436.0}, {"date": "2020-01-23", "close": 2.99, "volume": 696111.0}, {"date": "2020-01-24", "close": 2.92, "volume": 543201.0}, {"date": "2020-01-27", "close": 2.93, "volume": 628233.0}, {"date": "2020-01-28", "close": 2.98, "volume": 454710.0}, {"date": "2020-01-29", "close": 2.97, "volume": 301439.0}, {"date": "2020-01-30", "close": 2.89, "volume": 500247.0}, {"date": "2020-01-31", "close": 2.86, "volume": 369575.0}, {"date": "2020-02-03", "close": 3.28, "volume": 2591748.0}, {"date": "2020-02-04", "close": 3.58, "volume": 1455247.0}, {"date": "2020-02-05", "close": 3.78, "volume": 1415155.0}, {"date": "2020-02-06", "close": 4.15, "volume": 2401182.0}, {"date": "2020-02-07", "close": 3.99, "volume": 2809240.0}, {"date": "2020-02-10", "close": 4.0, "volume": 1050130.0}, {"date": "2020-02-11", "close": 4.25, "volume": 1228153.0}, {"date": "2020-02-12", "close": 4.645, "volume": 2386864.0}, {"date": "2020-02-13", "close": 4.97, "volume": 2985034.0}, {"date": "2020-02-14", "close": 5.0, "volume": 1969777.0}, {"date": "2020-02-18", "close": 5.81, "volume": 2355412.0}, {"date": "2020-02-19", "close": 5.34, "volume": 3676428.0}, {"date": "2020-02-20", "close": 5.16, "volume": 1271387.0}, {"date": "2020-02-21", "close": 5.09, "volume": 1407380.0}, {"date": "2020-02-24", "close": 4.72, "volume": 1876813.0}, {"date": "2020-02-25", "close": 4.385, "volume": 1970419.0}, {"date": "2020-02-26", "close": 4.09, "volume": 1582811.0}, {"date": "2020-02-27", "close": 3.81, "volume": 1487380.0}, {"date": "2020-02-28", "close": 3.81, "volume": 1807870.0}, {"date": "2020-03-02", "close": 4.12, "volume": 1581962.0}, {"date": "2020-03-03", "close": 4.23, "volume": 1519205.0}, {"date": "2020-03-04", "close": 4.25, "volume": 1138255.0}, {"date": "2020-03-05", "close": 4.2, "volume": 855755.0}, {"date": "2020-03-06", "close": 4.08, "volume": 1163283.0}, {"date": "2020-03-09", "close": 3.57, "volume": 945796.0}, {"date": "2020-03-10", "close": 3.55, "volume": 892051.0}, {"date": "2020-03-11", "close": 3.32, "volume": 1057367.0}, {"date": "2020-03-12", "close": 2.69, "volume": 1926710.0}, {"date": "2020-03-13", "close": 2.65, "volume": 1493598.0}, {"date": "2020-03-16", "close": 2.49, "volume": 1514672.0}, {"date": "2020-03-17", "close": 2.52, "volume": 1537066.0}, {"date": "2020-03-18", "close": 2.38, "volume": 1363791.0}, {"date": "2020-03-19", "close": 2.49, "volume": 1255956.0}, {"date": "2020-03-20", "close": 2.43, "volume": 2003787.0}, {"date": "2020-03-23", "close": 2.81, "volume": 882351.0}, {"date": "2020-03-24", "close": 2.99, "volume": 1063398.0}, {"date": "2020-03-25", "close": 2.89, "volume": 656345.0}, {"date": "2020-03-26", "close": 2.98, "volume": 1058452.0}, {"date": "2020-03-27", "close": 2.92, "volume": 647599.0}, {"date": "2020-03-30", "close": 3.01, "volume": 1140805.0}, {"date": "2020-03-31", "close": 3.15, "volume": 2086093.0}, {"date": "2020-04-01", "close": 2.82, "volume": 1093877.0}, {"date": "2020-04-02", "close": 2.63, "volume": 917981.0}, {"date": "2020-04-03", "close": 2.62, "volume": 566743.0}, {"date": "2020-04-06", "close": 2.95, "volume": 888198.0}, {"date": "2020-04-07", "close": 2.85, "volume": 619997.0}, {"date": "2020-04-08", "close": 2.93, "volume": 413837.0}, {"date": "2020-04-09", "close": 3.08, "volume": 636435.0}, {"date": "2020-04-13", "close": 3.06, "volume": 403154.0}, {"date": "2020-04-14", "close": 3.29, "volume": 754321.0}, {"date": "2020-04-15", "close": 3.17, "volume": 398977.0}, {"date": "2020-04-16", "close": 3.14, "volume": 421830.0}, {"date": "2020-04-17", "close": 3.23, "volume": 361888.0}, {"date": "2020-04-20", "close": 3.13, "volume": 451421.0}, {"date": "2020-04-21", "close": 3.19, "volume": 571159.0}, {"date": "2020-04-22", "close": 3.17, "volume": 304682.0}, {"date": "2020-04-23", "close": 3.31, "volume": 1014403.0}, {"date": "2020-04-24", "close": 3.37, "volume": 451466.0}, {"date": "2020-04-27", "close": 3.41, "volume": 568224.0}, {"date": "2020-04-28", "close": 3.33, "volume": 454434.0}, {"date": "2020-04-29", "close": 3.57, "volume": 757380.0}, {"date": "2020-04-30", "close": 3.46, "volume": 524087.0}, {"date": "2020-05-01", "close": 3.33, "volume": 833654.0}, {"date": "2020-05-04", "close": 3.28, "volume": 280827.0}, {"date": "2020-05-05", "close": 3.31, "volume": 375925.0}, {"date": "2020-05-06", "close": 3.33, "volume": 293644.0}, {"date": "2020-05-07", "close": 3.34, "volume": 462861.0}, {"date": "2020-05-08", "close": 3.48, "volume": 454449.0}, {"date": "2020-05-11", "close": 3.74, "volume": 808112.0}, {"date": "2020-05-12", "close": 3.96, "volume": 1002569.0}, {"date": "2020-05-13", "close": 3.78, "volume": 1000749.0}, {"date": "2020-05-14", "close": 3.49, "volume": 796312.0}, {"date": "2020-05-15", "close": 3.5, "volume": 544521.0}, {"date": "2020-05-18", "close": 3.73, "volume": 680503.0}, {"date": "2020-05-19", "close": 3.82, "volume": 556325.0}, {"date": "2020-05-20", "close": 4.08, "volume": 732656.0}, {"date": "2020-05-21", "close": 4.22, "volume": 766993.0}, {"date": "2020-05-22", "close": 4.24, "volume": 668545.0}, {"date": "2020-05-26", "close": 4.09, "volume": 609935.0}, {"date": "2020-05-27", "close": 4.21, "volume": 559054.0}, {"date": "2020-05-28", "close": 4.0, "volume": 614365.0}, {"date": "2020-05-29", "close": 4.11, "volume": 405842.0}, {"date": "2020-06-01", "close": 4.02, "volume": 505889.0}, {"date": "2020-06-02", "close": 3.97, "volume": 455069.0}, {"date": "2020-06-03", "close": 3.82, "volume": 529294.0}, {"date": "2020-06-04", "close": 3.91, "volume": 730056.0}, {"date": "2020-06-05", "close": 3.9, "volume": 566502.0}, {"date": "2020-06-08", "close": 4.055, "volume": 594846.0}, {"date": "2020-06-09", "close": 4.07, "volume": 690159.0}, {"date": "2020-06-10", "close": 4.06, "volume": 612199.0}, {"date": "2020-06-11", "close": 3.615, "volume": 982277.0}, {"date": "2020-06-12", "close": 3.77, "volume": 592766.0}, {"date": "2020-06-15", "close": 4.08, "volume": 743195.0}, {"date": "2020-06-16", "close": 4.15, "volume": 843521.0}, {"date": "2020-06-17", "close": 4.3, "volume": 1141447.0}, {"date": "2020-06-18", "close": 5.19, "volume": 2829384.0}, {"date": "2020-06-19", "close": 4.8, "volume": 1807701.0}, {"date": "2020-06-22", "close": 5.18, "volume": 1286088.0}, {"date": "2020-06-23", "close": 5.06, "volume": 1515283.0}, {"date": "2020-06-24", "close": 5.08, "volume": 909151.0}, {"date": "2020-06-25", "close": 5.2, "volume": 896536.0}, {"date": "2020-06-26", "close": 5.09, "volume": 1827794.0}, {"date": "2020-06-29", "close": 5.07, "volume": 735539.0}, {"date": "2020-06-30", "close": 4.92, "volume": 867713.0}, {"date": "2020-07-01", "close": 5.0, "volume": 675339.0}, {"date": "2020-07-02", "close": 4.95, "volume": 479665.0}, {"date": "2020-07-06", "close": 4.65, "volume": 1119542.0}, {"date": "2020-07-07", "close": 4.65, "volume": 460378.0}, {"date": "2020-07-08", "close": 4.74, "volume": 653497.0}, {"date": "2020-07-09", "close": 4.78, "volume": 620185.0}, {"date": "2020-07-10", "close": 4.71, "volume": 535368.0}, {"date": "2020-07-13", "close": 4.315, "volume": 932506.0}, {"date": "2020-07-14", "close": 4.54, "volume": 486216.0}, {"date": "2020-07-15", "close": 4.515, "volume": 492760.0}, {"date": "2020-07-16", "close": 4.52, "volume": 338084.0}, {"date": "2020-07-17", "close": 4.43, "volume": 627918.0}, {"date": "2020-07-20", "close": 4.45, "volume": 476731.0}, {"date": "2020-07-21", "close": 4.54, "volume": 585126.0}, {"date": "2020-07-22", "close": 4.43, "volume": 391165.0}, {"date": "2020-07-23", "close": 4.47, "volume": 451646.0}, {"date": "2020-07-24", "close": 4.42, "volume": 341849.0}, {"date": "2020-07-27", "close": 4.5, "volume": 419423.0}, {"date": "2020-07-28", "close": 4.43, "volume": 250202.0}, {"date": "2020-07-29", "close": 4.48, "volume": 453079.0}, {"date": "2020-07-30", "close": 4.47, "volume": 387679.0}, {"date": "2020-07-31", "close": 4.22, "volume": 662374.0}, {"date": "2020-08-03", "close": 4.42, "volume": 555197.0}, {"date": "2020-08-04", "close": 4.8, "volume": 811160.0}, {"date": "2020-08-05", "close": 4.55, "volume": 1120307.0}, {"date": "2020-08-06", "close": 4.24, "volume": 3013781.0}, {"date": "2020-08-07", "close": 4.2, "volume": 1067118.0}, {"date": "2020-08-10", "close": 3.95, "volume": 954320.0}, {"date": "2020-08-11", "close": 3.925, "volume": 692458.0}, {"date": "2020-08-12", "close": 4.0, "volume": 525100.0}, {"date": "2020-08-13", "close": 4.15, "volume": 384694.0}, {"date": "2020-08-14", "close": 4.19, "volume": 307159.0}, {"date": "2020-08-17", "close": 4.43, "volume": 516380.0}, {"date": "2020-08-18", "close": 4.3, "volume": 410586.0}, {"date": "2020-08-19", "close": 4.41, "volume": 573038.0}, {"date": "2020-08-20", "close": 4.37, "volume": 370065.0}, {"date": "2020-08-21", "close": 4.39, "volume": 481556.0}, {"date": "2020-08-24", "close": 4.13, "volume": 741012.0}, {"date": "2020-08-25", "close": 3.98, "volume": 536371.0}, {"date": "2020-08-26", "close": 4.16, "volume": 449662.0}, {"date": "2020-08-27", "close": 4.195, "volume": 408587.0}, {"date": "2020-08-28", "close": 4.18, "volume": 399090.0}, {"date": "2020-08-31", "close": 4.24, "volume": 372670.0}, {"date": "2020-09-01", "close": 4.11, "volume": 256761.0}, {"date": "2020-09-02", "close": 4.19, "volume": 526275.0}, {"date": "2020-09-03", "close": 3.99, "volume": 376489.0}, {"date": "2020-09-04", "close": 3.805, "volume": 743338.0}, {"date": "2020-09-08", "close": 3.8, "volume": 708101.0}, {"date": "2020-09-09", "close": 4.08, "volume": 588517.0}, {"date": "2020-09-10", "close": 3.88, "volume": 456447.0}, {"date": "2020-09-11", "close": 3.91, "volume": 432410.0}, {"date": "2020-09-14", "close": 4.06, "volume": 605417.0}, {"date": "2020-09-15", "close": 4.02, "volume": 449835.0}, {"date": "2020-09-16", "close": 4.06, "volume": 370958.0}, {"date": "2020-09-17", "close": 4.19, "volume": 493522.0}, {"date": "2020-09-18", "close": 4.25, "volume": 1407536.0}, {"date": "2020-09-21", "close": 4.09, "volume": 571931.0}, {"date": "2020-09-22", "close": 4.06, "volume": 611050.0}, {"date": "2020-09-23", "close": 3.9, "volume": 582137.0}, {"date": "2020-09-24", "close": 3.87, "volume": 454558.0}, {"date": "2020-09-25", "close": 3.87, "volume": 782247.0}, {"date": "2020-09-28", "close": 4.66, "volume": 1748284.0}, {"date": "2020-09-29", "close": 4.68, "volume": 1190064.0}, {"date": "2020-09-30", "close": 4.55, "volume": 1241258.0}, {"date": "2020-10-01", "close": 4.23, "volume": 738328.0}, {"date": "2020-10-02", "close": 4.01, "volume": 874265.0}, {"date": "2020-10-05", "close": 4.37, "volume": 572298.0}, {"date": "2020-10-06", "close": 4.315, "volume": 740481.0}, {"date": "2020-10-07", "close": 4.415, "volume": 579232.0}, {"date": "2020-10-08", "close": 4.33, "volume": 394398.0}, {"date": "2020-10-09", "close": 4.3, "volume": 395718.0}, {"date": "2020-10-12", "close": 4.42, "volume": 436392.0}, {"date": "2020-10-13", "close": 4.46, "volume": 283235.0}, {"date": "2020-10-14", "close": 4.34, "volume": 315929.0}, {"date": "2020-10-15", "close": 4.75, "volume": 11971610.0}, {"date": "2020-10-16", "close": 4.84, "volume": 1535039.0}, {"date": "2020-10-19", "close": 5.275, "volume": 2965583.0}, {"date": "2020-10-20", "close": 5.19, "volume": 1428132.0}, {"date": "2020-10-21", "close": 5.15, "volume": 1087316.0}, {"date": "2020-10-22", "close": 5.255, "volume": 659144.0}, {"date": "2020-10-23", "close": 5.725, "volume": 2102894.0}, {"date": "2020-10-26", "close": 5.6, "volume": 1948398.0}, {"date": "2020-10-27", "close": 5.67, "volume": 870967.0}, {"date": "2020-10-28", "close": 5.595, "volume": 712605.0}, {"date": "2020-10-29", "close": 5.98, "volume": 945689.0}, {"date": "2020-10-30", "close": 5.9, "volume": 915231.0}, {"date": "2020-11-02", "close": 5.71, "volume": 829583.0}, {"date": "2020-11-03", "close": 6.07, "volume": 1079270.0}, {"date": "2020-11-04", "close": 6.34, "volume": 1752662.0}, {"date": "2020-11-05", "close": 7.58, "volume": 2819820.0}, {"date": "2020-11-06", "close": 4.91, "volume": 7750115.0}, {"date": "2020-11-09", "close": 4.91, "volume": 2811997.0}, {"date": "2020-11-10", "close": 5.42, "volume": 2007984.0}, {"date": "2020-11-11", "close": 5.25, "volume": 1068479.0}, {"date": "2020-11-12", "close": 5.36, "volume": 741583.0}, {"date": "2020-11-13", "close": 5.38, "volume": 646278.0}, {"date": "2020-11-16", "close": 5.2, "volume": 1373130.0}, {"date": "2020-11-17", "close": 5.22, "volume": 631057.0}, {"date": "2020-11-18", "close": 5.17, "volume": 563284.0}, {"date": "2020-11-19", "close": 5.06, "volume": 1362054.0}, {"date": "2020-11-20", "close": 5.17, "volume": 577014.0}, {"date": "2020-11-23", "close": 5.15, "volume": 555486.0}, {"date": "2020-11-24", "close": 4.95, "volume": 938366.0}, {"date": "2020-11-25", "close": 5.2, "volume": 548749.0}, {"date": "2020-11-27", "close": 5.37, "volume": 552060.0}, {"date": "2020-11-30", "close": 5.33, "volume": 783210.0}, {"date": "2020-12-01", "close": 5.24, "volume": 832757.0}, {"date": "2020-12-02", "close": 5.44, "volume": 671717.0}, {"date": "2020-12-03", "close": 4.96, "volume": 1178211.0}, {"date": "2020-12-04", "close": 4.87, "volume": 1457550.0}, {"date": "2020-12-07", "close": 4.82, "volume": 673238.0}, {"date": "2020-12-08", "close": 4.8, "volume": 527989.0}, {"date": "2020-12-09", "close": 4.65, "volume": 766770.0}, {"date": "2020-12-10", "close": 5.01, "volume": 1015752.0}, {"date": "2020-12-11", "close": 5.0, "volume": 638135.0}, {"date": "2020-12-14", "close": 5.19, "volume": 763749.0}, {"date": "2020-12-15", "close": 5.99, "volume": 11217890.0}, {"date": "2020-12-16", "close": 5.8, "volume": 2405973.0}, {"date": "2020-12-17", "close": 6.39, "volume": 1885716.0}, {"date": "2020-12-18", "close": 6.05, "volume": 1538150.0}, {"date": "2020-12-21", "close": 6.49, "volume": 1354040.0}, {"date": "2020-12-22", "close": 6.04, "volume": 1374715.0}, {"date": "2020-12-23", "close": 5.85, "volume": 1124782.0}, {"date": "2020-12-24", "close": 5.75, "volume": 575568.0}, {"date": "2020-12-28", "close": 5.625, "volume": 1750972.0}, {"date": "2020-12-29", "close": 5.51, "volume": 1334566.0}, {"date": "2020-12-30", "close": 5.49, "volume": 872881.0}, {"date": "2020-12-31", "close": 5.4, "volume": 965854.0}, {"date": "2021-01-04", "close": 5.29, "volume": 826672.0}, {"date": "2021-01-05", "close": 5.17, "volume": 663069.0}, {"date": "2021-01-06", "close": 5.46, "volume": 989697.0}, {"date": "2021-01-07", "close": 5.58, "volume": 508121.0}, {"date": "2021-01-08", "close": 5.64, "volume": 517047.0}, {"date": "2021-01-11", "close": 5.6, "volume": 677363.0}, {"date": "2021-01-12", "close": 5.53, "volume": 468096.0}, {"date": "2021-01-13", "close": 5.63, "volume": 641236.0}, {"date": "2021-01-14", "close": 5.92, "volume": 861871.0}, {"date": "2021-01-15", "close": 5.82, "volume": 805175.0}, {"date": "2021-01-19", "close": 5.98, "volume": 818184.0}, {"date": "2021-01-20", "close": 5.82, "volume": 734178.0}, {"date": "2021-01-21", "close": 5.75, "volume": 547549.0}, {"date": "2021-01-22", "close": 6.11, "volume": 1079523.0}, {"date": "2021-01-25", "close": 6.28, "volume": 752801.0}, {"date": "2021-01-26", "close": 6.09, "volume": 460338.0}, {"date": "2021-01-27", "close": 6.03, "volume": 1074879.0}, {"date": "2021-01-28", "close": 6.34, "volume": 907910.0}, {"date": "2021-01-29", "close": 6.28, "volume": 959102.0}, {"date": "2021-02-01", "close": 6.53, "volume": 873360.0}, {"date": "2021-02-02", "close": 7.53, "volume": 3161525.0}, {"date": "2021-02-03", "close": 10.38, "volume": 18086230.0}, {"date": "2021-02-04", "close": 14.91, "volume": 116590800.0}, {"date": "2021-02-05", "close": 12.39, "volume": 15681920.0}, {"date": "2021-02-08", "close": 14.1, "volume": 7995253.0}, {"date": "2021-02-09", "close": 14.99, "volume": 4061229.0}, {"date": "2021-02-10", "close": 13.67, "volume": 4171915.0}, {"date": "2021-02-11", "close": 12.705, "volume": 3185571.0}, {"date": "2021-02-12", "close": 13.21, "volume": 2290881.0}, {"date": "2021-02-16", "close": 13.22, "volume": 2119049.0}, {"date": "2021-02-17", "close": 12.73, "volume": 1623170.0}, {"date": "2021-02-18", "close": 12.62, "volume": 1647731.0}, {"date": "2021-02-19", "close": 12.54, "volume": 1169902.0}, {"date": "2021-02-22", "close": 12.89, "volume": 1673380.0}, {"date": "2021-02-23", "close": 12.07, "volume": 2340425.0}, {"date": "2021-02-24", "close": 12.36, "volume": 1531640.0}, {"date": "2021-02-25", "close": 13.06, "volume": 2131882.0}, {"date": "2021-02-26", "close": 13.02, "volume": 1169485.0}, {"date": "2021-03-01", "close": 12.94, "volume": 1427963.0}, {"date": "2021-03-02", "close": 13.92, "volume": 5160857.0}, {"date": "2021-03-03", "close": 13.43, "volume": 1772980.0}, {"date": "2021-03-04", "close": 12.83, "volume": 3800674.0}, {"date": "2021-03-05", "close": 11.87, "volume": 2648590.0}, {"date": "2021-03-08", "close": 11.73, "volume": 1102895.0}, {"date": "2021-03-09", "close": 12.24, "volume": 1270195.0}, {"date": "2021-03-10", "close": 12.49, "volume": 1149288.0}, {"date": "2021-03-11", "close": 13.48, "volume": 1882348.0}, {"date": "2021-03-12", "close": 14.03, "volume": 1383913.0}, {"date": "2021-03-15", "close": 14.82, "volume": 1744805.0}, {"date": "2021-03-16", "close": 16.13, "volume": 3773219.0}, {"date": "2021-03-17", "close": 15.75, "volume": 1922293.0}, {"date": "2021-03-18", "close": 14.84, "volume": 1277880.0}, {"date": "2021-03-19", "close": 14.89, "volume": 4648983.0}, {"date": "2021-03-22", "close": 15.48, "volume": 1298757.0}, {"date": "2021-03-23", "close": 14.21, "volume": 1292143.0}, {"date": "2021-03-24", "close": 13.33, "volume": 1200723.0}, {"date": "2021-03-25", "close": 14.86, "volume": 1531350.0}, {"date": "2021-03-26", "close": 14.96, "volume": 1406735.0}, {"date": "2021-03-29", "close": 13.74, "volume": 1341442.0}, {"date": "2021-03-30", "close": 14.03, "volume": 815735.0}, {"date": "2021-03-31", "close": 14.95, "volume": 3760024.0}, {"date": "2021-04-01", "close": 15.38, "volume": 1365412.0}, {"date": "2021-04-05", "close": 15.7, "volume": 1124133.0}, {"date": "2021-04-06", "close": 15.09, "volume": 704675.0}, {"date": "2021-04-07", "close": 15.33, "volume": 834364.0}, {"date": "2021-04-08", "close": 15.09, "volume": 846391.0}, {"date": "2021-04-09", "close": 14.59, "volume": 703940.0}, {"date": "2021-04-12", "close": 13.29, "volume": 1470180.0}, {"date": "2021-04-13", "close": 13.43, "volume": 1089451.0}, {"date": "2021-04-14", "close": 12.87, "volume": 1239667.0}, {"date": "2021-04-15", "close": 12.12, "volume": 1406497.0}, {"date": "2021-04-16", "close": 11.8, "volume": 1174105.0}, {"date": "2021-04-19", "close": 11.61, "volume": 916841.0}, {"date": "2021-04-20", "close": 11.36, "volume": 734196.0}, {"date": "2021-04-21", "close": 12.0, "volume": 814879.0}, {"date": "2021-04-22", "close": 11.77, "volume": 691150.0}, {"date": "2021-04-23", "close": 11.95, "volume": 462620.0}, {"date": "2021-04-26", "close": 12.35, "volume": 709268.0}, {"date": "2021-04-27", "close": 12.34, "volume": 550899.0}, {"date": "2021-04-28", "close": 12.52, "volume": 440694.0}, {"date": "2021-04-29", "close": 12.25, "volume": 429920.0}, {"date": "2021-04-30", "close": 12.08, "volume": 709703.0}, {"date": "2021-05-03", "close": 12.05, "volume": 605785.0}, {"date": "2021-05-04", "close": 11.78, "volume": 635841.0}, {"date": "2021-05-05", "close": 11.51, "volume": 459102.0}, {"date": "2021-05-06", "close": 11.57, "volume": 580073.0}, {"date": "2021-05-07", "close": 11.31, "volume": 466847.0}, {"date": "2021-05-10", "close": 10.87, "volume": 661896.0}, {"date": "2021-05-11", "close": 11.14, "volume": 693000.0}, {"date": "2021-05-12", "close": 10.33, "volume": 743726.0}, {"date": "2021-05-13", "close": 10.16, "volume": 1055471.0}, {"date": "2021-05-14", "close": 11.08, "volume": 980486.0}, {"date": "2021-05-17", "close": 11.28, "volume": 550815.0}, {"date": "2021-05-18", "close": 11.42, "volume": 766482.0}, {"date": "2021-05-19", "close": 11.51, "volume": 915795.0}, {"date": "2021-05-20", "close": 11.34, "volume": 614183.0}, {"date": "2021-05-21", "close": 11.68, "volume": 1363156.0}, {"date": "2021-05-24", "close": 11.42, "volume": 1071585.0}, {"date": "2021-05-25", "close": 11.1, "volume": 610269.0}, {"date": "2021-05-26", "close": 12.11, "volume": 906408.0}, {"date": "2021-05-27", "close": 12.39, "volume": 1808167.0}, {"date": "2021-05-28", "close": 12.45, "volume": 899474.0}, {"date": "2021-06-01", "close": 12.49, "volume": 620500.0}, {"date": "2021-06-02", "close": 13.01, "volume": 1031177.0}, {"date": "2021-06-03", "close": 13.54, "volume": 1051389.0}, {"date": "2021-06-04", "close": 13.57, "volume": 882802.0}, {"date": "2021-06-07", "close": 14.64, "volume": 3887183.0}, {"date": "2021-06-08", "close": 15.23, "volume": 1425541.0}, {"date": "2021-06-09", "close": 15.25, "volume": 991839.0}, {"date": "2021-06-10", "close": 15.41, "volume": 1014913.0}, {"date": "2021-06-11", "close": 15.5, "volume": 1125137.0}, {"date": "2021-06-14", "close": 20.99, "volume": 17029820.0}, {"date": "2021-06-15", "close": 17.34, "volume": 6104217.0}, {"date": "2021-06-16", "close": 21.06, "volume": 7689313.0}, {"date": "2021-06-17", "close": 21.23, "volume": 4875103.0}, {"date": "2021-06-18", "close": 22.14, "volume": 4430832.0}, {"date": "2021-06-21", "close": 25.17, "volume": 15893300.0}, {"date": "2021-06-22", "close": 23.83, "volume": 4565786.0}, {"date": "2021-06-23", "close": 24.23, "volume": 2522933.0}, {"date": "2021-06-24", "close": 24.94, "volume": 3349680.0}, {"date": "2021-06-25", "close": 24.75, "volume": 2111797.0}, {"date": "2021-06-28", "close": 28.86, "volume": 13683860.0}, {"date": "2021-06-29", "close": 23.63, "volume": 6864551.0}, {"date": "2021-06-30", "close": 22.86, "volume": 3556683.0}, {"date": "2021-07-01", "close": 24.57, "volume": 2488949.0}, {"date": "2021-07-02", "close": 24.58, "volume": 2306433.0}, {"date": "2021-07-06", "close": 25.35, "volume": 2236442.0}, {"date": "2021-07-07", "close": 24.54, "volume": 1791656.0}, {"date": "2021-07-08", "close": 25.75, "volume": 1936958.0}, {"date": "2021-07-09", "close": 25.07, "volume": 5051815.0}, {"date": "2021-07-12", "close": 24.6, "volume": 1814518.0}, {"date": "2021-07-13", "close": 25.4, "volume": 2406535.0}, {"date": "2021-07-14", "close": 23.46, "volume": 2166159.0}, {"date": "2021-07-15", "close": 22.16, "volume": 2726074.0}, {"date": "2021-07-16", "close": 21.68, "volume": 1530667.0}, {"date": "2021-07-19", "close": 21.55, "volume": 1524129.0}, {"date": "2021-07-20", "close": 20.96, "volume": 2315731.0}, {"date": "2021-07-21", "close": 22.67, "volume": 2959248.0}, {"date": "2021-07-22", "close": 22.32, "volume": 1479877.0}, {"date": "2021-07-23", "close": 20.98, "volume": 1895457.0}, {"date": "2021-07-26", "close": 21.04, "volume": 1114304.0}, {"date": "2021-07-27", "close": 20.76, "volume": 958255.0}, {"date": "2021-07-28", "close": 21.36, "volume": 1375495.0}, {"date": "2021-07-29", "close": 18.29, "volume": 5039490.0}, {"date": "2021-07-30", "close": 17.95, "volume": 2451961.0}, {"date": "2021-08-02", "close": 18.11, "volume": 1364698.0}, {"date": "2021-08-03", "close": 17.95, "volume": 876925.0}, {"date": "2021-08-04", "close": 17.49, "volume": 985532.0}, {"date": "2021-08-05", "close": 19.36, "volume": 1885785.0}, {"date": "2021-08-06", "close": 19.32, "volume": 1049732.0}, {"date": "2021-08-09", "close": 19.05, "volume": 733944.0}, {"date": "2021-08-10", "close": 18.16, "volume": 1194478.0}, {"date": "2021-08-11", "close": 18.0, "volume": 981196.0}, {"date": "2021-08-12", "close": 19.27, "volume": 1171464.0}, {"date": "2021-08-13", "close": 19.55, "volume": 1812029.0}, {"date": "2021-08-16", "close": 19.0, "volume": 995877.0}, {"date": "2021-08-17", "close": 19.33, "volume": 796876.0}, {"date": "2021-08-18", "close": 18.81, "volume": 682684.0}, {"date": "2021-08-19", "close": 18.29, "volume": 804000.0}, {"date": "2021-08-20", "close": 18.36, "volume": 840510.0}, {"date": "2021-08-23", "close": 19.72, "volume": 899541.0}, {"date": "2021-08-24", "close": 19.4, "volume": 1226895.0}, {"date": "2021-08-25", "close": 19.04, "volume": 900410.0}, {"date": "2021-08-26", "close": 18.55, "volume": 772093.0}, {"date": "2021-08-27", "close": 19.03, "volume": 945345.0}, {"date": "2021-08-30", "close": 18.54, "volume": 728260.0}, {"date": "2021-08-31", "close": 19.49, "volume": 1836888.0}, {"date": "2021-09-01", "close": 20.22, "volume": 1012105.0}, {"date": "2021-09-02", "close": 19.97, "volume": 684246.0}, {"date": "2021-09-03", "close": 19.48, "volume": 750764.0}, {"date": "2021-09-07", "close": 19.14, "volume": 845888.0}, {"date": "2021-09-08", "close": 18.63, "volume": 690448.0}, {"date": "2021-09-09", "close": 18.91, "volume": 768334.0}, {"date": "2021-09-10", "close": 18.7, "volume": 590966.0}, {"date": "2021-09-13", "close": 18.13, "volume": 768830.0}, {"date": "2021-09-14", "close": 16.82, "volume": 1332821.0}, {"date": "2021-09-15", "close": 17.07, "volume": 1053242.0}, {"date": "2021-09-16", "close": 16.97, "volume": 752398.0}, {"date": "2021-09-17", "close": 17.63, "volume": 1642122.0}, {"date": "2021-09-20", "close": 16.87, "volume": 922251.0}, {"date": "2021-09-21", "close": 17.4, "volume": 807350.0}, {"date": "2021-09-22", "close": 17.64, "volume": 631877.0}, {"date": "2021-09-23", "close": 19.29, "volume": 1027020.0}, {"date": "2021-09-24", "close": 18.74, "volume": 1167079.0}, {"date": "2021-09-27", "close": 19.23, "volume": 803677.0}, {"date": "2021-09-28", "close": 18.41, "volume": 726209.0}, {"date": "2021-09-29", "close": 17.82, "volume": 717809.0}, {"date": "2021-09-30", "close": 17.95, "volume": 1508994.0}, {"date": "2021-10-01", "close": 17.95, "volume": 886449.0}, {"date": "2021-10-04", "close": 17.3, "volume": 557027.0}, {"date": "2021-10-05", "close": 17.63, "volume": 542105.0}, {"date": "2021-10-06", "close": 16.93, "volume": 661516.0}, {"date": "2021-10-07", "close": 17.42, "volume": 613564.0}, {"date": "2021-10-08", "close": 17.22, "volume": 412899.0}, {"date": "2021-10-11", "close": 16.88, "volume": 654868.0}, {"date": "2021-10-12", "close": 17.24, "volume": 504595.0}, {"date": "2021-10-13", "close": 17.67, "volume": 444919.0}, {"date": "2021-10-14", "close": 17.84, "volume": 406803.0}, {"date": "2021-10-15", "close": 17.52, "volume": 486318.0}, {"date": "2021-10-18", "close": 17.76, "volume": 576451.0}, {"date": "2021-10-19", "close": 18.0, "volume": 690772.0}, {"date": "2021-10-20", "close": 17.88, "volume": 515736.0}, {"date": "2021-10-21", "close": 17.98, "volume": 652639.0}, {"date": "2021-10-22", "close": 17.84, "volume": 572582.0}, {"date": "2021-10-25", "close": 17.86, "volume": 443215.0}, {"date": "2021-10-26", "close": 17.9, "volume": 537041.0}, {"date": "2021-10-27", "close": 17.38, "volume": 480330.0}, {"date": "2021-10-28", "close": 18.11, "volume": 652523.0}, {"date": "2021-10-29", "close": 18.74, "volume": 742879.0}, {"date": "2021-11-01", "close": 20.24, "volume": 973739.0}, {"date": "2021-11-02", "close": 21.38, "volume": 1153539.0}, {"date": "2021-11-03", "close": 22.08, "volume": 945490.0}, {"date": "2021-11-04", "close": 22.64, "volume": 1134402.0}, {"date": "2021-11-05", "close": 23.0, "volume": 1069751.0}, {"date": "2021-11-08", "close": 23.31, "volume": 815636.0}, {"date": "2021-11-09", "close": 22.25, "volume": 734657.0}, {"date": "2021-11-10", "close": 21.34, "volume": 916410.0}, {"date": "2021-11-11", "close": 22.48, "volume": 488565.0}, {"date": "2021-11-12", "close": 22.39, "volume": 458443.0}, {"date": "2021-11-15", "close": 21.5, "volume": 461939.0}, {"date": "2021-11-16", "close": 21.75, "volume": 504466.0}, {"date": "2021-11-17", "close": 20.94, "volume": 645520.0}, {"date": "2021-11-18", "close": 20.12, "volume": 892365.0}, {"date": "2021-11-19", "close": 20.24, "volume": 513937.0}, {"date": "2021-11-22", "close": 19.39, "volume": 921829.0}, {"date": "2021-11-23", "close": 17.97, "volume": 1497810.0}, {"date": "2021-11-24", "close": 18.99, "volume": 1391200.0}, {"date": "2021-11-26", "close": 19.45, "volume": 794878.0}, {"date": "2021-11-29", "close": 20.44, "volume": 1128495.0}, {"date": "2021-11-30", "close": 19.4, "volume": 2208379.0}, {"date": "2021-12-01", "close": 17.91, "volume": 1017934.0}, {"date": "2021-12-02", "close": 18.04, "volume": 970501.0}, {"date": "2021-12-03", "close": 17.03, "volume": 928847.0}, {"date": "2021-12-06", "close": 17.99, "volume": 964813.0}, {"date": "2021-12-07", "close": 18.66, "volume": 983534.0}, {"date": "2021-12-08", "close": 19.96, "volume": 1188436.0}, {"date": "2021-12-09", "close": 18.66, "volume": 778540.0}, {"date": "2021-12-10", "close": 18.84, "volume": 667066.0}, {"date": "2021-12-13", "close": 18.56, "volume": 746707.0}, {"date": "2021-12-14", "close": 18.17, "volume": 698295.0}, {"date": "2021-12-15", "close": 19.14, "volume": 1200661.0}, {"date": "2021-12-16", "close": 17.92, "volume": 785367.0}, {"date": "2021-12-17", "close": 18.14, "volume": 3163001.0}, {"date": "2021-12-20", "close": 18.11, "volume": 872206.0}, {"date": "2021-12-21", "close": 18.56, "volume": 678234.0}, {"date": "2021-12-22", "close": 19.33, "volume": 656058.0}, {"date": "2021-12-23", "close": 19.5, "volume": 615475.0}, {"date": "2021-12-27", "close": 19.1, "volume": 576635.0}, {"date": "2021-12-28", "close": 17.73, "volume": 722291.0}, {"date": "2021-12-29", "close": 17.55, "volume": 712309.0}, {"date": "2021-12-30", "close": 17.4, "volume": 706913.0}, {"date": "2021-12-31", "close": 17.34, "volume": 751141.0}, {"date": "2022-01-03", "close": 17.69, "volume": 752508.0}, {"date": "2022-01-04", "close": 16.24, "volume": 1300434.0}, {"date": "2022-01-05", "close": 15.37, "volume": 1346556.0}, {"date": "2022-01-06", "close": 15.67, "volume": 821874.0}, {"date": "2022-01-07", "close": 15.53, "volume": 619801.0}, {"date": "2022-01-10", "close": 15.47, "volume": 924431.0}, {"date": "2022-01-11", "close": 15.4, "volume": 765799.0}, {"date": "2022-01-12", "close": 14.69, "volume": 772211.0}, {"date": "2022-01-13", "close": 13.72, "volume": 1642454.0}, {"date": "2022-01-14", "close": 14.39, "volume": 1147030.0}, {"date": "2022-01-18", "close": 13.22, "volume": 1088046.0}, {"date": "2022-01-19", "close": 13.58, "volume": 1298158.0}, {"date": "2022-01-20", "close": 12.65, "volume": 951313.0}, {"date": "2022-01-21", "close": 12.38, "volume": 1197351.0}, {"date": "2022-01-24", "close": 12.6, "volume": 2238146.0}, {"date": "2022-01-25", "close": 12.94, "volume": 1131031.0}, {"date": "2022-01-26", "close": 12.29, "volume": 1162810.0}, {"date": "2022-01-27", "close": 11.56, "volume": 821357.0}, {"date": "2022-01-28", "close": 12.17, "volume": 796065.0}, {"date": "2022-01-31", "close": 13.08, "volume": 944294.0}, {"date": "2022-02-01", "close": 11.04, "volume": 7574126.0}, {"date": "2022-02-02", "close": 10.55, "volume": 3231683.0}, {"date": "2022-02-03", "close": 10.23, "volume": 1971971.0}, {"date": "2022-02-04", "close": 10.43, "volume": 1756552.0}, {"date": "2022-02-07", "close": 11.0, "volume": 1200657.0}, {"date": "2022-02-08", "close": 11.1, "volume": 955042.0}, {"date": "2022-02-09", "close": 11.74, "volume": 1362245.0}, {"date": "2022-02-10", "close": 12.64, "volume": 2117681.0}, {"date": "2022-02-11", "close": 12.5, "volume": 963208.0}, {"date": "2022-02-14", "close": 12.12, "volume": 929103.0}, {"date": "2022-02-15", "close": 12.72, "volume": 798341.0}, {"date": "2022-02-16", "close": 12.66, "volume": 625273.0}, {"date": "2022-02-17", "close": 11.64, "volume": 942152.0}, {"date": "2022-02-18", "close": 11.39, "volume": 723492.0}, {"date": "2022-02-22", "close": 10.74, "volume": 1045681.0}, {"date": "2022-02-23", "close": 9.74, "volume": 1780400.0}, {"date": "2022-02-24", "close": 10.62, "volume": 1639093.0}, {"date": "2022-02-25", "close": 10.74, "volume": 772725.0}, {"date": "2022-02-28", "close": 10.96, "volume": 894806.0}, {"date": "2022-03-01", "close": 10.53, "volume": 1923522.0}, {"date": "2022-03-02", "close": 10.78, "volume": 692634.0}, {"date": "2022-03-03", "close": 10.63, "volume": 749380.0}, {"date": "2022-03-04", "close": 10.37, "volume": 665802.0}, {"date": "2022-03-07", "close": 10.15, "volume": 722386.0}, {"date": "2022-03-08", "close": 10.22, "volume": 914816.0}, {"date": "2022-03-09", "close": 11.19, "volume": 1124725.0}, {"date": "2022-03-10", "close": 11.19, "volume": 711456.0}, {"date": "2022-03-11", "close": 10.97, "volume": 970143.0}, {"date": "2022-03-14", "close": 10.08, "volume": 1048080.0}, {"date": "2022-03-15", "close": 10.65, "volume": 1202126.0}, {"date": "2022-03-16", "close": 11.7, "volume": 1165505.0}, {"date": "2022-03-17", "close": 12.47, "volume": 936654.0}, {"date": "2022-03-18", "close": 13.1, "volume": 3267529.0}, {"date": "2022-03-21", "close": 12.54, "volume": 1041195.0}, {"date": "2022-03-22", "close": 12.88, "volume": 854297.0}, {"date": "2022-03-23", "close": 12.41, "volume": 1057919.0}, {"date": "2022-03-24", "close": 12.73, "volume": 754466.0}, {"date": "2022-03-25", "close": 12.48, "volume": 666647.0}, {"date": "2022-03-28", "close": 12.6, "volume": 592068.0}, {"date": "2022-03-29", "close": 12.93, "volume": 1030437.0}, {"date": "2022-03-30", "close": 12.27, "volume": 748568.0}, {"date": "2022-03-31", "close": 12.31, "volume": 699713.0}, {"date": "2022-04-01", "close": 12.64, "volume": 737118.0}, {"date": "2022-04-04", "close": 12.84, "volume": 766321.0}, {"date": "2022-04-05", "close": 12.04, "volume": 955107.0}, {"date": "2022-04-06", "close": 12.3, "volume": 933517.0}, {"date": "2022-04-07", "close": 11.98, "volume": 585552.0}, {"date": "2022-04-08", "close": 11.8, "volume": 578035.0}, {"date": "2022-04-11", "close": 11.33, "volume": 654077.0}, {"date": "2022-04-12", "close": 11.26, "volume": 577154.0}, {"date": "2022-04-13", "close": 11.67, "volume": 711227.0}, {"date": "2022-04-14", "close": 11.1, "volume": 547037.0}, {"date": "2022-04-18", "close": 10.51, "volume": 933282.0}, {"date": "2022-04-19", "close": 10.73, "volume": 581695.0}, {"date": "2022-04-20", "close": 10.44, "volume": 625542.0}, {"date": "2022-04-21", "close": 9.88, "volume": 858497.0}, {"date": "2022-04-22", "close": 9.63, "volume": 834584.0}, {"date": "2022-04-25", "close": 9.67, "volume": 598011.0}, {"date": "2022-04-26", "close": 9.03, "volume": 1112336.0}, {"date": "2022-04-27", "close": 8.92, "volume": 633748.0}, {"date": "2022-04-28", "close": 8.99, "volume": 741363.0}, {"date": "2022-04-29", "close": 8.59, "volume": 719718.0}, {"date": "2022-05-02", "close": 9.05, "volume": 1068028.0}, {"date": "2022-05-03", "close": 9.26, "volume": 535242.0}, {"date": "2022-05-04", "close": 9.76, "volume": 759934.0}, {"date": "2022-05-05", "close": 9.03, "volume": 816323.0}, {"date": "2022-05-06", "close": 8.35, "volume": 997140.0}, {"date": "2022-05-09", "close": 7.59, "volume": 1481892.0}, {"date": "2022-05-10", "close": 7.69, "volume": 1347336.0}, {"date": "2022-05-11", "close": 7.31, "volume": 1424913.0}, {"date": "2022-05-12", "close": 7.75, "volume": 1230853.0}, {"date": "2022-05-13", "close": 8.59, "volume": 856316.0}, {"date": "2022-05-16", "close": 8.72, "volume": 630674.0}, {"date": "2022-05-17", "close": 9.43, "volume": 855858.0}, {"date": "2022-05-18", "close": 8.72, "volume": 955010.0}, {"date": "2022-05-19", "close": 9.27, "volume": 960069.0}, {"date": "2022-05-20", "close": 9.62, "volume": 857874.0}, {"date": "2022-05-23", "close": 9.27, "volume": 581528.0}, {"date": "2022-05-24", "close": 9.04, "volume": 675098.0}, {"date": "2022-05-25", "close": 9.1, "volume": 718916.0}, {"date": "2022-05-26", "close": 9.06, "volume": 461256.0}, {"date": "2022-05-27", "close": 9.71, "volume": 995460.0}, {"date": "2022-05-31", "close": 9.11, "volume": 1204034.0}, {"date": "2022-06-01", "close": 8.24, "volume": 1070682.0}, {"date": "2022-06-02", "close": 8.37, "volume": 639100.0}, {"date": "2022-06-03", "close": 8.58, "volume": 938920.0}, {"date": "2022-06-06", "close": 8.26, "volume": 601890.0}, {"date": "2022-06-07", "close": 8.91, "volume": 687407.0}, {"date": "2022-06-08", "close": 9.04, "volume": 677498.0}, {"date": "2022-06-09", "close": 8.54, "volume": 621942.0}, {"date": "2022-06-10", "close": 8.1, "volume": 849748.0}, {"date": "2022-06-13", "close": 7.55, "volume": 1200131.0}, {"date": "2022-06-14", "close": 7.54, "volume": 828559.0}, {"date": "2022-06-15", "close": 8.1, "volume": 929661.0}, {"date": "2022-06-16", "close": 7.72, "volume": 1149045.0}, {"date": "2022-06-17", "close": 8.47, "volume": 3578511.0}, {"date": "2022-06-21", "close": 9.09, "volume": 1075446.0}, {"date": "2022-06-22", "close": 9.46, "volume": 730784.0}, {"date": "2022-06-23", "close": 10.45, "volume": 1646345.0}, {"date": "2022-06-24", "close": 10.17, "volume": 1228409.0}, {"date": "2022-06-27", "close": 10.09, "volume": 651773.0}, {"date": "2022-06-28", "close": 9.91, "volume": 695471.0}, {"date": "2022-06-29", "close": 9.89, "volume": 446346.0}, {"date": "2022-06-30", "close": 10.01, "volume": 723078.0}, {"date": "2022-07-01", "close": 10.3, "volume": 635572.0}, {"date": "2022-07-05", "close": 11.04, "volume": 1119486.0}, {"date": "2022-07-06", "close": 11.91, "volume": 1177749.0}, {"date": "2022-07-07", "close": 12.55, "volume": 1342863.0}, {"date": "2022-07-08", "close": 12.78, "volume": 731488.0}, {"date": "2022-07-11", "close": 12.17, "volume": 750475.0}, {"date": "2022-07-12", "close": 12.31, "volume": 784001.0}, {"date": "2022-07-13", "close": 12.63, "volume": 702937.0}, {"date": "2022-07-14", "close": 12.86, "volume": 1037990.0}, {"date": "2022-07-15", "close": 12.7, "volume": 917075.0}, {"date": "2022-07-18", "close": 10.6, "volume": 1878470.0}, {"date": "2022-07-19", "close": 11.2, "volume": 1255802.0}, {"date": "2022-07-20", "close": 11.47, "volume": 936154.0}, {"date": "2022-07-21", "close": 11.88, "volume": 537796.0}, {"date": "2022-07-22", "close": 11.17, "volume": 657712.0}, {"date": "2022-07-25", "close": 11.06, "volume": 518698.0}, {"date": "2022-07-26", "close": 10.79, "volume": 572228.0}, {"date": "2022-07-27", "close": 10.76, "volume": 779781.0}, {"date": "2022-07-28", "close": 10.63, "volume": 610682.0}, {"date": "2022-07-29", "close": 10.26, "volume": 836742.0}, {"date": "2022-08-01", "close": 9.88, "volume": 1097873.0}, {"date": "2022-08-02", "close": 10.34, "volume": 696209.0}, {"date": "2022-08-03", "close": 10.53, "volume": 628420.0}, {"date": "2022-08-04", "close": 10.83, "volume": 754714.0}, {"date": "2022-08-05", "close": 11.66, "volume": 928157.0}, {"date": "2022-08-08", "close": 11.45, "volume": 882548.0}, {"date": "2022-08-09", "close": 10.8, "volume": 855310.0}, {"date": "2022-08-10", "close": 11.67, "volume": 742078.0}, {"date": "2022-08-11", "close": 10.99, "volume": 793822.0}, {"date": "2022-08-12", "close": 11.65, "volume": 683893.0}, {"date": "2022-08-15", "close": 11.87, "volume": 599609.0}, {"date": "2022-08-16", "close": 11.44, "volume": 751716.0}, {"date": "2022-08-17", "close": 11.06, "volume": 579189.0}, {"date": "2022-08-18", "close": 10.58, "volume": 894312.0}, {"date": "2022-08-19", "close": 10.08, "volume": 898950.0}, {"date": "2022-08-22", "close": 9.91, "volume": 569426.0}, {"date": "2022-08-23", "close": 10.16, "volume": 676303.0}, {"date": "2022-08-24", "close": 10.24, "volume": 707913.0}, {"date": "2022-08-25", "close": 10.57, "volume": 591389.0}, {"date": "2022-08-26", "close": 9.69, "volume": 874883.0}, {"date": "2022-08-29", "close": 9.75, "volume": 522825.0}, {"date": "2022-08-30", "close": 9.53, "volume": 667769.0}, {"date": "2022-08-31", "close": 9.59, "volume": 770318.0}, {"date": "2022-09-01", "close": 9.65, "volume": 417858.0}, {"date": "2022-09-02", "close": 9.22, "volume": 527280.0}, {"date": "2022-09-06", "close": 8.97, "volume": 827012.0}, {"date": "2022-09-07", "close": 9.57, "volume": 926366.0}, {"date": "2022-09-08", "close": 9.97, "volume": 596021.0}, {"date": "2022-09-09", "close": 10.3, "volume": 555798.0}, {"date": "2022-09-12", "close": 9.93, "volume": 837412.0}, {"date": "2022-09-13", "close": 9.41, "volume": 847938.0}, {"date": "2022-09-14", "close": 9.62, "volume": 718129.0}, {"date": "2022-09-15", "close": 9.51, "volume": 596019.0}, {"date": "2022-09-16", "close": 9.25, "volume": 1177285.0}, {"date": "2022-09-19", "close": 9.08, "volume": 651342.0}, {"date": "2022-09-20", "close": 9.2, "volume": 709251.0}, {"date": "2022-09-21", "close": 9.2, "volume": 860995.0}, {"date": "2022-09-22", "close": 9.34, "volume": 789342.0}, {"date": "2022-09-23", "close": 9.18, "volume": 864282.0}, {"date": "2022-09-26", "close": 8.9, "volume": 665760.0}, {"date": "2022-09-27", "close": 9.25, "volume": 856393.0}, {"date": "2022-09-28", "close": 10.45, "volume": 1621396.0}, {"date": "2022-09-29", "close": 9.75, "volume": 1085396.0}, {"date": "2022-09-30", "close": 10.32, "volume": 1047419.0}, {"date": "2022-10-03", "close": 10.49, "volume": 819381.0}, {"date": "2022-10-04", "close": 10.89, "volume": 872662.0}, {"date": "2022-10-05", "close": 10.81, "volume": 551359.0}, {"date": "2022-10-06", "close": 11.03, "volume": 641298.0}, {"date": "2022-10-07", "close": 10.51, "volume": 803289.0}, {"date": "2022-10-10", "close": 10.33, "volume": 530998.0}, {"date": "2022-10-11", "close": 10.87, "volume": 928422.0}, {"date": "2022-10-12", "close": 10.57, "volume": 604795.0}, {"date": "2022-10-13", "close": 10.97, "volume": 786767.0}, {"date": "2022-10-14", "close": 10.6, "volume": 665148.0}, {"date": "2022-10-17", "close": 12.49, "volume": 1957270.0}, {"date": "2022-10-18", "close": 12.29, "volume": 1484724.0}, {"date": "2022-10-19", "close": 11.2, "volume": 1365248.0}, {"date": "2022-10-20", "close": 11.15, "volume": 685604.0}, {"date": "2022-10-21", "close": 11.95, "volume": 917396.0}, {"date": "2022-10-24", "close": 11.77, "volume": 824526.0}, {"date": "2022-10-25", "close": 11.87, "volume": 740850.0}, {"date": "2022-10-26", "close": 11.92, "volume": 884710.0}, {"date": "2022-10-27", "close": 11.68, "volume": 631226.0}, {"date": "2022-10-28", "close": 12.26, "volume": 742387.0}, {"date": "2022-10-31", "close": 12.17, "volume": 634003.0}, {"date": "2022-11-01", "close": 12.4, "volume": 685309.0}, {"date": "2022-11-02", "close": 11.78, "volume": 770621.0}, {"date": "2022-11-03", "close": 11.72, "volume": 533945.0}, {"date": "2022-11-04", "close": 11.73, "volume": 795818.0}, {"date": "2022-11-07", "close": 11.49, "volume": 675775.0}, {"date": "2022-11-08", "close": 12.17, "volume": 873768.0}, {"date": "2022-11-09", "close": 11.79, "volume": 827695.0}, {"date": "2022-11-10", "close": 13.4, "volume": 1780100.0}, {"date": "2022-11-11", "close": 14.43, "volume": 1356107.0}, {"date": "2022-11-14", "close": 14.11, "volume": 1561679.0}, {"date": "2022-11-15", "close": 14.05, "volume": 1025247.0}, {"date": "2022-11-16", "close": 13.77, "volume": 935862.0}, {"date": "2022-11-17", "close": 12.79, "volume": 1538601.0}, {"date": "2022-11-18", "close": 12.68, "volume": 873107.0}, {"date": "2022-11-21", "close": 11.43, "volume": 1255252.0}, {"date": "2022-11-22", "close": 11.42, "volume": 1052751.0}, {"date": "2022-11-23", "close": 11.36, "volume": 958169.0}, {"date": "2022-11-25", "close": 11.89, "volume": 778695.0}, {"date": "2022-11-28", "close": 9.1, "volume": 4351921.0}, {"date": "2022-11-29", "close": 8.94, "volume": 2155419.0}, {"date": "2022-11-30", "close": 8.82, "volume": 4017257.0}, {"date": "2022-12-01", "close": 8.87, "volume": 2157524.0}, {"date": "2022-12-02", "close": 12.05, "volume": 45682570.0}, {"date": "2022-12-05", "close": 9.58, "volume": 8403482.0}, {"date": "2022-12-06", "close": 8.38, "volume": 6006781.0}, {"date": "2022-12-07", "close": 8.49, "volume": 2737453.0}, {"date": "2022-12-08", "close": 8.08, "volume": 2635981.0}, {"date": "2022-12-09", "close": 7.65, "volume": 2292232.0}, {"date": "2022-12-12", "close": 8.67, "volume": 3394869.0}, {"date": "2022-12-13", "close": 8.74, "volume": 1780898.0}, {"date": "2022-12-14", "close": 8.83, "volume": 1319980.0}, {"date": "2022-12-15", "close": 8.35, "volume": 1537386.0}, {"date": "2022-12-16", "close": 8.64, "volume": 3155206.0}, {"date": "2022-12-19", "close": 8.51, "volume": 1634836.0}, {"date": "2022-12-20", "close": 8.71, "volume": 1094310.0}, {"date": "2022-12-21", "close": 8.61, "volume": 1171623.0}, {"date": "2022-12-22", "close": 8.57, "volume": 1204159.0}, {"date": "2022-12-23", "close": 8.45, "volume": 850624.0}, {"date": "2022-12-27", "close": 8.16, "volume": 1206733.0}, {"date": "2022-12-28", "close": 8.19, "volume": 1011516.0}, {"date": "2022-12-29", "close": 9.13, "volume": 1862813.0}, {"date": "2022-12-30", "close": 9.26, "volume": 1088616.0}, {"date": "2023-01-03", "close": 9.68, "volume": 1769013.0}, {"date": "2023-01-04", "close": 9.97, "volume": 1366576.0}, {"date": "2023-01-05", "close": 9.87, "volume": 1126940.0}, {"date": "2023-01-06", "close": 10.0, "volume": 1543951.0}, {"date": "2023-01-09", "close": 9.85, "volume": 1121519.0}, {"date": "2023-01-10", "close": 10.39, "volume": 1170341.0}, {"date": "2023-01-11", "close": 10.8, "volume": 1483107.0}, {"date": "2023-01-12", "close": 11.21, "volume": 1923905.0}, {"date": "2023-01-13", "close": 10.58, "volume": 2105408.0}, {"date": "2023-01-17", "close": 10.46, "volume": 1621981.0}, {"date": "2023-01-18", "close": 10.13, "volume": 1206547.0}, {"date": "2023-01-19", "close": 10.1, "volume": 1116567.0}, {"date": "2023-01-20", "close": 10.3, "volume": 981763.0}, {"date": "2023-01-23", "close": 10.47, "volume": 971023.0}, {"date": "2023-01-24", "close": 10.72, "volume": 1157931.0}, {"date": "2023-01-25", "close": 10.79, "volume": 871965.0}, {"date": "2023-01-26", "close": 10.52, "volume": 595981.0}, {"date": "2023-01-27", "close": 10.56, "volume": 615844.0}, {"date": "2023-01-30", "close": 10.05, "volume": 1927351.0}, {"date": "2023-01-31", "close": 10.87, "volume": 1377317.0}, {"date": "2023-02-01", "close": 10.99, "volume": 1188421.0}, {"date": "2023-02-02", "close": 11.37, "volume": 1438366.0}, {"date": "2023-02-03", "close": 11.26, "volume": 1073016.0}, {"date": "2023-02-06", "close": 11.11, "volume": 1313264.0}, {"date": "2023-02-07", "close": 11.75, "volume": 2043120.0}, {"date": "2023-02-08", "close": 10.93, "volume": 1419648.0}, {"date": "2023-02-09", "close": 10.41, "volume": 1177320.0}, {"date": "2023-02-10", "close": 10.54, "volume": 777576.0}, {"date": "2023-02-13", "close": 10.5, "volume": 727780.0}, {"date": "2023-02-14", "close": 10.6, "volume": 917743.0}, {"date": "2023-02-15", "close": 10.47, "volume": 745972.0}, {"date": "2023-02-16", "close": 10.42, "volume": 1004762.0}, {"date": "2023-02-17", "close": 10.58, "volume": 747457.0}, {"date": "2023-02-21", "close": 10.0, "volume": 1127474.0}, {"date": "2023-02-22", "close": 10.11, "volume": 756675.0}, {"date": "2023-02-23", "close": 9.93, "volume": 768802.0}, {"date": "2023-02-24", "close": 9.72, "volume": 856992.0}, {"date": "2023-02-27", "close": 9.65, "volume": 747731.0}, {"date": "2023-02-28", "close": 9.52, "volume": 810555.0}, {"date": "2023-03-01", "close": 9.68, "volume": 836694.0}, {"date": "2023-03-02", "close": 9.67, "volume": 745240.0}, {"date": "2023-03-03", "close": 9.93, "volume": 866174.0}, {"date": "2023-03-06", "close": 9.87, "volume": 816010.0}, {"date": "2023-03-07", "close": 9.83, "volume": 880221.0}, {"date": "2023-03-08", "close": 10.11, "volume": 905481.0}, {"date": "2023-03-09", "close": 9.68, "volume": 1052112.0}, {"date": "2023-03-10", "close": 8.98, "volume": 2218992.0}, {"date": "2023-03-13", "close": 9.4, "volume": 1829250.0}, {"date": "2023-03-14", "close": 9.53, "volume": 1323462.0}, {"date": "2023-03-15", "close": 9.36, "volume": 1471135.0}, {"date": "2023-03-16", "close": 9.54, "volume": 1020423.0}, {"date": "2023-03-17", "close": 9.51, "volume": 1908550.0}, {"date": "2023-03-20", "close": 9.26, "volume": 916955.0}, {"date": "2023-03-21", "close": 9.1, "volume": 1178875.0}, {"date": "2023-03-22", "close": 8.52, "volume": 1642298.0}, {"date": "2023-03-23", "close": 8.68, "volume": 1203720.0}, {"date": "2023-03-24", "close": 8.72, "volume": 1082049.0}, {"date": "2023-03-27", "close": 8.51, "volume": 857996.0}, {"date": "2023-03-28", "close": 8.32, "volume": 785134.0}, {"date": "2023-03-29", "close": 8.56, "volume": 1050149.0}, {"date": "2023-03-30", "close": 8.32, "volume": 2170673.0}, {"date": "2023-03-31", "close": 8.57, "volume": 1544409.0}, {"date": "2023-04-03", "close": 8.51, "volume": 835948.0}, {"date": "2023-04-04", "close": 8.07, "volume": 1265141.0}, {"date": "2023-04-05", "close": 7.87, "volume": 838425.0}, {"date": "2023-04-06", "close": 7.79, "volume": 910731.0}, {"date": "2023-04-10", "close": 7.7, "volume": 1250671.0}, {"date": "2023-04-11", "close": 7.67, "volume": 801756.0}, {"date": "2023-04-12", "close": 7.66, "volume": 696635.0}, {"date": "2023-04-13", "close": 8.07, "volume": 1391473.0}, {"date": "2023-04-14", "close": 7.88, "volume": 866393.0}, {"date": "2023-04-17", "close": 8.13, "volume": 1222660.0}, {"date": "2023-04-18", "close": 8.12, "volume": 703699.0}, {"date": "2023-04-19", "close": 8.19, "volume": 605459.0}, {"date": "2023-04-20", "close": 7.97, "volume": 857550.0}, {"date": "2023-04-21", "close": 8.03, "volume": 642162.0}, {"date": "2023-04-24", "close": 7.85, "volume": 621921.0}, {"date": "2023-04-25", "close": 7.77, "volume": 697888.0}, {"date": "2023-04-26", "close": 8.24, "volume": 1237862.0}, {"date": "2023-04-27", "close": 8.19, "volume": 727456.0}, {"date": "2023-04-28", "close": 8.14, "volume": 692861.0}, {"date": "2023-05-01", "close": 8.22, "volume": 853997.0}, {"date": "2023-05-02", "close": 8.0, "volume": 994335.0}, {"date": "2023-05-03", "close": 8.34, "volume": 1268245.0}, {"date": "2023-05-04", "close": 8.4, "volume": 798618.0}, {"date": "2023-05-05", "close": 8.44, "volume": 796423.0}, {"date": "2023-05-08", "close": 8.41, "volume": 880194.0}, {"date": "2023-05-09", "close": 9.07, "volume": 1230245.0}, {"date": "2023-05-10", "close": 9.36, "volume": 1250446.0}, {"date": "2023-05-11", "close": 9.19, "volume": 860401.0}, {"date": "2023-05-12", "close": 9.1, "volume": 533527.0}, {"date": "2023-05-15", "close": 9.49, "volume": 884281.0}, {"date": "2023-05-16", "close": 9.01, "volume": 954695.0}, {"date": "2023-05-17", "close": 9.5, "volume": 801084.0}, {"date": "2023-05-18", "close": 9.29, "volume": 734732.0}, {"date": "2023-05-19", "close": 9.45, "volume": 547935.0}, {"date": "2023-05-22", "close": 9.5, "volume": 665369.0}, {"date": "2023-05-23", "close": 9.26, "volume": 957685.0}, {"date": "2023-05-24", "close": 9.21, "volume": 762299.0}, {"date": "2023-05-25", "close": 8.96, "volume": 711682.0}, {"date": "2023-05-26", "close": 9.32, "volume": 960729.0}, {"date": "2023-05-30", "close": 9.18, "volume": 651131.0}, {"date": "2023-05-31", "close": 9.24, "volume": 683974.0}, {"date": "2023-06-01", "close": 9.1, "volume": 653851.0}, {"date": "2023-06-02", "close": 9.14, "volume": 811391.0}, {"date": "2023-06-05", "close": 9.07, "volume": 702343.0}, {"date": "2023-06-06", "close": 9.11, "volume": 715458.0}, {"date": "2023-06-07", "close": 9.38, "volume": 920716.0}, {"date": "2023-06-08", "close": 9.24, "volume": 892868.0}, {"date": "2023-06-09", "close": 9.15, "volume": 3982144.0}, {"date": "2023-06-12", "close": 8.655, "volume": 1656815.0}, {"date": "2023-06-13", "close": 8.83, "volume": 884454.0}, {"date": "2023-06-14", "close": 8.75, "volume": 796239.0}, {"date": "2023-06-15", "close": 8.83, "volume": 849112.0}, {"date": "2023-06-16", "close": 8.57, "volume": 4097261.0}, {"date": "2023-06-20", "close": 8.41, "volume": 963674.0}, {"date": "2023-06-21", "close": 8.52, "volume": 608483.0}, {"date": "2023-06-22", "close": 8.3, "volume": 590478.0}, {"date": "2023-06-23", "close": 8.16, "volume": 966319.0}, {"date": "2023-06-26", "close": 8.2, "volume": 704724.0}, {"date": "2023-06-27", "close": 8.08, "volume": 688145.0}, {"date": "2023-06-28", "close": 7.98, "volume": 1317731.0}, {"date": "2023-06-29", "close": 7.91, "volume": 874459.0}, {"date": "2023-06-30", "close": 8.13, "volume": 710877.0}, {"date": "2023-07-03", "close": 8.01, "volume": 568505.0}, {"date": "2023-07-05", "close": 7.95, "volume": 755540.0}, {"date": "2023-07-06", "close": 7.88, "volume": 646955.0}, {"date": "2023-07-07", "close": 8.16, "volume": 631574.0}, {"date": "2023-07-10", "close": 8.66, "volume": 1057445.0}, {"date": "2023-07-11", "close": 8.61, "volume": 537648.0}, {"date": "2023-07-12", "close": 8.55, "volume": 548358.0}, {"date": "2023-07-13", "close": 8.45, "volume": 398155.0}, {"date": "2023-07-14", "close": 8.42, "volume": 484542.0}, {"date": "2023-07-17", "close": 8.37, "volume": 1006859.0}, {"date": "2023-07-18", "close": 8.38, "volume": 426909.0}, {"date": "2023-07-19", "close": 8.33, "volume": 426044.0}, {"date": "2023-07-20", "close": 8.0, "volume": 555303.0}, {"date": "2023-07-21", "close": 8.11, "volume": 778051.0}, {"date": "2023-07-24", "close": 8.17, "volume": 718754.0}, {"date": "2023-07-25", "close": 8.02, "volume": 547522.0}, {"date": "2023-07-26", "close": 7.99, "volume": 481492.0}, {"date": "2023-07-27", "close": 7.66, "volume": 1040508.0}, {"date": "2023-07-28", "close": 7.93, "volume": 675354.0}, {"date": "2023-07-31", "close": 8.25, "volume": 745856.0}, {"date": "2023-08-01", "close": 8.15, "volume": 683015.0}, {"date": "2023-08-02", "close": 8.22, "volume": 624528.0}, {"date": "2023-08-03", "close": 8.3, "volume": 666223.0}, {"date": "2023-08-04", "close": 8.22, "volume": 650810.0}, {"date": "2023-08-07", "close": 7.68, "volume": 1072514.0}, {"date": "2023-08-08", "close": 8.03, "volume": 1131164.0}, {"date": "2023-08-09", "close": 9.37, "volume": 3091301.0}, {"date": "2023-08-10", "close": 9.05, "volume": 1983246.0}, {"date": "2023-08-11", "close": 8.82, "volume": 571306.0}, {"date": "2023-08-14", "close": 9.15, "volume": 710441.0}, {"date": "2023-08-15", "close": 8.94, "volume": 677315.0}, {"date": "2023-08-16", "close": 8.62, "volume": 667419.0}, {"date": "2023-08-17", "close": 8.12, "volume": 961832.0}, {"date": "2023-08-18", "close": 8.16, "volume": 467810.0}, {"date": "2023-08-21", "close": 8.17, "volume": 614083.0}, {"date": "2023-08-22", "close": 8.14, "volume": 492302.0}, {"date": "2023-08-23", "close": 8.02, "volume": 400281.0}, {"date": "2023-08-24", "close": 7.75, "volume": 1000793.0}, {"date": "2023-08-25", "close": 8.04, "volume": 603374.0}, {"date": "2023-08-28", "close": 7.93, "volume": 409031.0}, {"date": "2023-08-29", "close": 7.95, "volume": 598769.0}, {"date": "2023-08-30", "close": 7.92, "volume": 536305.0}, {"date": "2023-08-31", "close": 7.9, "volume": 715021.0}, {"date": "2023-09-01", "close": 7.94, "volume": 574135.0}, {"date": "2023-09-05", "close": 7.87, "volume": 573983.0}, {"date": "2023-09-06", "close": 7.81, "volume": 672631.0}, {"date": "2023-09-07", "close": 7.71, "volume": 798330.0}, {"date": "2023-09-08", "close": 7.87, "volume": 653361.0}, {"date": "2023-09-11", "close": 7.75, "volume": 626961.0}, {"date": "2023-09-12", "close": 7.75, "volume": 656619.0}, {"date": "2023-09-13", "close": 7.66, "volume": 738376.0}, {"date": "2023-09-14", "close": 7.95, "volume": 2770282.0}, {"date": "2023-09-15", "close": 7.57, "volume": 2941032.0}, {"date": "2023-09-18", "close": 7.13, "volume": 1660138.0}, {"date": "2023-09-19", "close": 7.12, "volume": 1119280.0}, {"date": "2023-09-20", "close": 7.24, "volume": 1467088.0}, {"date": "2023-09-21", "close": 6.97, "volume": 768865.0}, {"date": "2023-09-22", "close": 6.89, "volume": 668733.0}, {"date": "2023-09-25", "close": 6.79, "volume": 549032.0}, {"date": "2023-09-26", "close": 6.8, "volume": 606126.0}, {"date": "2023-09-27", "close": 6.81, "volume": 547953.0}, {"date": "2023-09-28", "close": 6.72, "volume": 607717.0}, {"date": "2023-09-29", "close": 6.55, "volume": 898145.0}, {"date": "2023-10-02", "close": 6.36, "volume": 828452.0}, {"date": "2023-10-03", "close": 6.26, "volume": 836713.0}, {"date": "2023-10-04", "close": 6.35, "volume": 693209.0}, {"date": "2023-10-05", "close": 6.41, "volume": 618507.0}, {"date": "2023-10-06", "close": 6.14, "volume": 698958.0}, {"date": "2023-10-09", "close": 6.14, "volume": 655911.0}, {"date": "2023-10-10", "close": 6.32, "volume": 745722.0}, {"date": "2023-10-11", "close": 6.19, "volume": 496351.0}, {"date": "2023-10-12", "close": 5.89, "volume": 900042.0}, {"date": "2023-10-13", "close": 6.05, "volume": 790758.0}, {"date": "2023-10-16", "close": 6.06, "volume": 490642.0}, {"date": "2023-10-17", "close": 5.99, "volume": 597555.0}, {"date": "2023-10-18", "close": 5.65, "volume": 657528.0}, {"date": "2023-10-19", "close": 5.59, "volume": 556951.0}, {"date": "2023-10-20", "close": 5.2, "volume": 1600626.0}, {"date": "2023-10-23", "close": 5.04, "volume": 1261674.0}, {"date": "2023-10-24", "close": 5.13, "volume": 1281654.0}, {"date": "2023-10-25", "close": 5.59, "volume": 1747445.0}, {"date": "2023-10-26", "close": 5.62, "volume": 1107385.0}, {"date": "2023-10-27", "close": 5.2, "volume": 1014042.0}, {"date": "2023-10-30", "close": 5.5, "volume": 722704.0}, {"date": "2023-10-31", "close": 5.58, "volume": 744195.0}, {"date": "2023-11-01", "close": 5.62, "volume": 620479.0}, {"date": "2023-11-02", "close": 5.69, "volume": 891245.0}, {"date": "2023-11-03", "close": 6.04, "volume": 1255000.0}, {"date": "2023-11-06", "close": 5.93, "volume": 773838.0}, {"date": "2023-11-07", "close": 6.21, "volume": 1360828.0}, {"date": "2023-11-08", "close": 5.97, "volume": 1150794.0}, {"date": "2023-11-09", "close": 5.71, "volume": 1210742.0}, {"date": "2023-11-10", "close": 5.74, "volume": 733258.0}, {"date": "2023-11-13", "close": 5.75, "volume": 712183.0}, {"date": "2023-11-14", "close": 6.22, "volume": 1182876.0}, {"date": "2023-11-15", "close": 6.18, "volume": 946968.0}, {"date": "2023-11-16", "close": 6.01, "volume": 866093.0}, {"date": "2023-11-17", "close": 6.27, "volume": 760821.0}, {"date": "2023-11-20", "close": 7.0, "volume": 2155816.0}, {"date": "2023-11-21", "close": 6.72, "volume": 2403049.0}, {"date": "2023-11-22", "close": 6.7, "volume": 948214.0}, {"date": "2023-11-24", "close": 7.07, "volume": 676612.0}, {"date": "2023-11-27", "close": 6.36, "volume": 2262983.0}, {"date": "2023-11-28", "close": 6.78, "volume": 860438.0}, {"date": "2023-11-29", "close": 7.09, "volume": 1148592.0}, {"date": "2023-11-30", "close": 7.21, "volume": 1182373.0}, {"date": "2023-12-01", "close": 7.57, "volume": 1070483.0}, {"date": "2023-12-04", "close": 8.2, "volume": 1337229.0}, {"date": "2023-12-05", "close": 7.95, "volume": 965659.0}, {"date": "2023-12-06", "close": 8.01, "volume": 834826.0}, {"date": "2023-12-07", "close": 8.13, "volume": 815007.0}, {"date": "2023-12-08", "close": 7.96, "volume": 694745.0}, {"date": "2023-12-11", "close": 7.91, "volume": 711916.0}, {"date": "2023-12-12", "close": 7.89, "volume": 851847.0}, {"date": "2023-12-13", "close": 8.45, "volume": 1138570.0}, {"date": "2023-12-14", "close": 8.78, "volume": 1331289.0}, {"date": "2023-12-15", "close": 8.84, "volume": 1813185.0}, {"date": "2023-12-18", "close": 8.79, "volume": 1007676.0}, {"date": "2023-12-19", "close": 9.95, "volume": 4297183.0}, {"date": "2023-12-20", "close": 8.85, "volume": 2574989.0}, {"date": "2023-12-21", "close": 8.75, "volume": 1977454.0}, {"date": "2023-12-22", "close": 8.95, "volume": 1267955.0}, {"date": "2023-12-26", "close": 9.38, "volume": 1240488.0}, {"date": "2023-12-27", "close": 9.91, "volume": 1380072.0}, {"date": "2023-12-28", "close": 9.6, "volume": 1269351.0}, {"date": "2023-12-29", "close": 9.31, "volume": 1014673.0}, {"date": "2024-01-02", "close": 6.045, "volume": 9264803.0}, {"date": "2024-01-03", "close": 6.53, "volume": 3362978.0}, {"date": "2024-01-04", "close": 6.29, "volume": 2533235.0}, {"date": "2024-01-05", "close": 6.01, "volume": 2444235.0}, {"date": "2024-01-08", "close": 6.56, "volume": 2041916.0}, {"date": "2024-01-09", "close": 6.41, "volume": 1115047.0}, {"date": "2024-01-10", "close": 6.25, "volume": 1163170.0}, {"date": "2024-01-11", "close": 6.01, "volume": 1565453.0}, {"date": "2024-01-12", "close": 5.99, "volume": 1365632.0}, {"date": "2024-01-16", "close": 5.98, "volume": 1276698.0}, {"date": "2024-01-17", "close": 6.05, "volume": 791382.0}, {"date": "2024-01-18", "close": 6.01, "volume": 730082.0}, {"date": "2024-01-19", "close": 6.05, "volume": 1209988.0}, {"date": "2024-01-22", "close": 6.6, "volume": 1334425.0}, {"date": "2024-01-23", "close": 6.6, "volume": 738712.0}, {"date": "2024-01-24", "close": 6.58, "volume": 849865.0}, {"date": "2024-01-25", "close": 6.64, "volume": 771657.0}, {"date": "2024-01-26", "close": 6.33, "volume": 1022525.0}, {"date": "2024-01-29", "close": 6.75, "volume": 976884.0}, {"date": "2024-01-30", "close": 6.29, "volume": 1027371.0}, {"date": "2024-01-31", "close": 5.97, "volume": 1046260.0}, {"date": "2024-02-01", "close": 6.15, "volume": 810153.0}, {"date": "2024-02-02", "close": 5.73, "volume": 1625577.0}, {"date": "2024-02-05", "close": 5.36, "volume": 1814262.0}, {"date": "2024-02-06", "close": 5.79, "volume": 1580378.0}, {"date": "2024-02-07", "close": 5.59, "volume": 1558122.0}, {"date": "2024-02-08", "close": 5.69, "volume": 1129527.0}, {"date": "2024-02-09", "close": 5.78, "volume": 830613.0}, {"date": "2024-02-12", "close": 6.14, "volume": 972878.0}, {"date": "2024-02-13", "close": 5.575, "volume": 1175427.0}, {"date": "2024-02-14", "close": 5.84, "volume": 706914.0}, {"date": "2024-02-15", "close": 5.83, "volume": 862044.0}, {"date": "2024-02-16", "close": 5.67, "volume": 785961.0}, {"date": "2024-02-20", "close": 5.36, "volume": 1083108.0}, {"date": "2024-02-21", "close": 5.08, "volume": 1360342.0}, {"date": "2024-02-22", "close": 5.01, "volume": 1862210.0}, {"date": "2024-02-23", "close": 4.92, "volume": 1612166.0}, {"date": "2024-02-26", "close": 4.98, "volume": 1609290.0}, {"date": "2024-02-27", "close": 5.33, "volume": 1583899.0}, {"date": "2024-02-28", "close": 5.3, "volume": 811516.0}, {"date": "2024-02-29", "close": 5.14, "volume": 1003136.0}, {"date": "2024-03-01", "close": 5.28, "volume": 990157.0}, {"date": "2024-03-04", "close": 5.11, "volume": 1003137.0}, {"date": "2024-03-05", "close": 4.98, "volume": 913480.0}, {"date": "2024-03-06", "close": 5.02, "volume": 1213041.0}, {"date": "2024-03-07", "close": 5.19, "volume": 1393902.0}, {"date": "2024-03-08", "close": 5.45, "volume": 1139994.0}, {"date": "2024-03-11", "close": 5.19, "volume": 1446321.0}, {"date": "2024-03-12", "close": 5.2, "volume": 1151309.0}, {"date": "2024-03-13", "close": 5.38, "volume": 1302716.0}, {"date": "2024-03-14", "close": 5.14, "volume": 1249399.0}, {"date": "2024-03-15", "close": 5.11, "volume": 6456859.0}, {"date": "2024-03-18", "close": 4.82, "volume": 1534316.0}, {"date": "2024-03-19", "close": 4.84, "volume": 1530273.0}, {"date": "2024-03-20", "close": 5.12, "volume": 988668.0}, {"date": "2024-03-21", "close": 5.11, "volume": 1097350.0}, {"date": "2024-03-22", "close": 4.66, "volume": 1299203.0}, {"date": "2024-03-25", "close": 4.55, "volume": 1354802.0}, {"date": "2024-03-26", "close": 4.84, "volume": 1343834.0}, {"date": "2024-03-27", "close": 5.06, "volume": 932846.0}, {"date": "2024-03-28", "close": 5.09, "volume": 978032.0}, {"date": "2024-04-01", "close": 5.02, "volume": 819546.0}, {"date": "2024-04-02", "close": 4.54, "volume": 1470220.0}, {"date": "2024-04-03", "close": 4.62, "volume": 1077166.0}, {"date": "2024-04-04", "close": 4.48, "volume": 1524948.0}, {"date": "2024-04-05", "close": 4.42, "volume": 1115978.0}, {"date": "2024-04-08", "close": 4.39, "volume": 862071.0}, {"date": "2024-04-09", "close": 4.39, "volume": 975661.0}, {"date": "2024-04-10", "close": 4.29, "volume": 1411559.0}, {"date": "2024-04-11", "close": 4.45, "volume": 803845.0}, {"date": "2024-04-12", "close": 4.295, "volume": 1127643.0}, {"date": "2024-04-15", "close": 4.23, "volume": 1089915.0}, {"date": "2024-04-16", "close": 4.12, "volume": 1252081.0}, {"date": "2024-04-17", "close": 4.07, "volume": 1337487.0}, {"date": "2024-04-18", "close": 3.8, "volume": 1659800.0}, {"date": "2024-04-19", "close": 3.78, "volume": 2084019.0}, {"date": "2024-04-22", "close": 3.68, "volume": 1358524.0}, {"date": "2024-04-23", "close": 3.68, "volume": 1365920.0}, {"date": "2024-04-24", "close": 3.41, "volume": 1955839.0}, {"date": "2024-04-25", "close": 3.39, "volume": 1272866.0}, {"date": "2024-04-26", "close": 3.44, "volume": 949972.0}, {"date": "2024-04-29", "close": 3.65, "volume": 1161530.0}, {"date": "2024-04-30", "close": 3.65, "volume": 882438.0}, {"date": "2024-05-01", "close": 3.69, "volume": 1434802.0}, {"date": "2024-05-02", "close": 3.76, "volume": 743329.0}, {"date": "2024-05-03", "close": 3.85, "volume": 872311.0}, {"date": "2024-05-06", "close": 3.84, "volume": 673073.0}, {"date": "2024-05-07", "close": 3.84, "volume": 876789.0}, {"date": "2024-05-08", "close": 3.71, "volume": 1010038.0}, {"date": "2024-05-09", "close": 3.88, "volume": 1001710.0}, {"date": "2024-05-10", "close": 3.81, "volume": 887093.0}, {"date": "2024-05-13", "close": 3.99, "volume": 1105719.0}, {"date": "2024-05-14", "close": 4.31, "volume": 1449520.0}, {"date": "2024-05-15", "close": 4.49, "volume": 1472778.0}, {"date": "2024-05-16", "close": 4.5, "volume": 880149.0}, {"date": "2024-05-17", "close": 4.55, "volume": 942737.0}, {"date": "2024-05-20", "close": 4.43, "volume": 618500.0}, {"date": "2024-05-21", "close": 4.35, "volume": 728903.0}, {"date": "2024-05-22", "close": 4.5, "volume": 796970.0}, {"date": "2024-05-23", "close": 4.17, "volume": 1200006.0}, {"date": "2024-05-24", "close": 4.0, "volume": 854898.0}, {"date": "2024-05-28", "close": 4.07, "volume": 794710.0}, {"date": "2024-05-29", "close": 3.89, "volume": 776428.0}, {"date": "2024-05-30", "close": 4.14, "volume": 841753.0}, {"date": "2024-05-31", "close": 4.06, "volume": 3048229.0}, {"date": "2024-06-03", "close": 4.02, "volume": 1093501.0}, {"date": "2024-06-04", "close": 4.12, "volume": 760269.0}, {"date": "2024-06-05", "close": 4.16, "volume": 844905.0}, {"date": "2024-06-06", "close": 4.03, "volume": 792488.0}, {"date": "2024-06-07", "close": 3.87, "volume": 702147.0}, {"date": "2024-06-10", "close": 3.79, "volume": 1870905.0}, {"date": "2024-06-11", "close": 3.7, "volume": 1608534.0}, {"date": "2024-06-12", "close": 3.75, "volume": 1279439.0}, {"date": "2024-06-13", "close": 3.73, "volume": 752470.0}, {"date": "2024-06-14", "close": 3.77, "volume": 1158958.0}, {"date": "2024-06-17", "close": 3.73, "volume": 882253.0}, {"date": "2024-06-18", "close": 3.88, "volume": 930581.0}, {"date": "2024-06-20", "close": 3.97, "volume": 1172972.0}, {"date": "2024-06-21", "close": 4.08, "volume": 5909660.0}, {"date": "2024-06-24", "close": 4.21, "volume": 846028.0}, {"date": "2024-06-25", "close": 4.05, "volume": 765663.0}, {"date": "2024-06-26", "close": 3.82, "volume": 807024.0}, {"date": "2024-06-27", "close": 4.29, "volume": 1009864.0}, {"date": "2024-06-28", "close": 4.22, "volume": 3069291.0}, {"date": "2024-07-01", "close": 4.11, "volume": 640092.0}, {"date": "2024-07-02", "close": 4.13, "volume": 560915.0}, {"date": "2024-07-03", "close": 4.12, "volume": 339789.0}, {"date": "2024-07-05", "close": 4.19, "volume": 554902.0}, {"date": "2024-07-08", "close": 4.51, "volume": 943801.0}, {"date": "2024-07-09", "close": 4.54, "volume": 794535.0}, {"date": "2024-07-10", "close": 4.62, "volume": 495102.0}, {"date": "2024-07-11", "close": 4.94, "volume": 1214858.0}, {"date": "2024-07-12", "close": 5.39, "volume": 1284561.0}, {"date": "2024-07-15", "close": 5.83, "volume": 1332202.0}, {"date": "2024-07-16", "close": 5.83, "volume": 1698615.0}, {"date": "2024-07-17", "close": 5.92, "volume": 923072.0}, {"date": "2024-07-18", "close": 5.71, "volume": 952839.0}, {"date": "2024-07-19", "close": 5.48, "volume": 692310.0}, {"date": "2024-07-22", "close": 5.91, "volume": 1037548.0}, {"date": "2024-07-23", "close": 6.58, "volume": 2178444.0}, {"date": "2024-07-24", "close": 6.46, "volume": 1405072.0}, {"date": "2024-07-25", "close": 6.84, "volume": 1473635.0}, {"date": "2024-07-26", "close": 6.74, "volume": 1367485.0}, {"date": "2024-07-29", "close": 7.04, "volume": 3465987.0}, {"date": "2024-07-30", "close": 6.31, "volume": 2015955.0}, {"date": "2024-07-31", "close": 6.795, "volume": 1278567.0}, {"date": "2024-08-01", "close": 6.58, "volume": 1523945.0}, {"date": "2024-08-02", "close": 6.495, "volume": 1265427.0}, {"date": "2024-08-05", "close": 6.45, "volume": 1382568.0}, {"date": "2024-08-06", "close": 6.815, "volume": 1148140.0}, {"date": "2024-08-07", "close": 6.08, "volume": 1302953.0}, {"date": "2024-08-08", "close": 6.64, "volume": 812255.0}, {"date": "2024-08-09", "close": 6.305, "volume": 651942.0}, {"date": "2024-08-12", "close": 6.16, "volume": 598073.0}, {"date": "2024-08-13", "close": 6.42, "volume": 494552.0}, {"date": "2024-08-14", "close": 6.175, "volume": 546677.0}, {"date": "2024-08-15", "close": 6.31, "volume": 549434.0}, {"date": "2024-08-16", "close": 6.09, "volume": 717090.0}, {"date": "2024-08-19", "close": 6.28, "volume": 642844.0}, {"date": "2024-08-20", "close": 6.13, "volume": 369544.0}, {"date": "2024-08-21", "close": 6.35, "volume": 802899.0}, {"date": "2024-08-22", "close": 6.13, "volume": 467167.0}, {"date": "2024-08-23", "close": 6.32, "volume": 682357.0}, {"date": "2024-08-26", "close": 6.36, "volume": 632723.0}, {"date": "2024-08-27", "close": 6.08, "volume": 440582.0}, {"date": "2024-08-28", "close": 5.88, "volume": 631815.0}, {"date": "2024-08-29", "close": 5.97, "volume": 543998.0}, {"date": "2024-08-30", "close": 6.02, "volume": 549988.0}, {"date": "2024-09-03", "close": 5.46, "volume": 1405290.0}, {"date": "2024-09-04", "close": 5.62, "volume": 501660.0}, {"date": "2024-09-05", "close": 5.56, "volume": 526097.0}, {"date": "2024-09-06", "close": 5.15, "volume": 865967.0}, {"date": "2024-09-09", "close": 5.15, "volume": 827160.0}, {"date": "2024-09-10", "close": 5.005, "volume": 851160.0}, {"date": "2024-09-11", "close": 5.13, "volume": 532927.0}, {"date": "2024-09-12", "close": 5.21, "volume": 542252.0}, {"date": "2024-09-13", "close": 5.31, "volume": 912543.0}, {"date": "2024-09-16", "close": 5.7, "volume": 928877.0}, {"date": "2024-09-17", "close": 5.46, "volume": 1149983.0}, {"date": "2024-09-18", "close": 5.5, "volume": 735818.0}, {"date": "2024-09-19", "close": 5.76, "volume": 820108.0}, {"date": "2024-09-20", "close": 5.64, "volume": 2003546.0}, {"date": "2024-09-23", "close": 5.49, "volume": 498813.0}, {"date": "2024-09-24", "close": 5.56, "volume": 418857.0}, {"date": "2024-09-25", "close": 5.45, "volume": 466133.0}, {"date": "2024-09-26", "close": 5.67, "volume": 517479.0}, {"date": "2024-09-27", "close": 5.68, "volume": 475824.0}, {"date": "2024-09-30", "close": 5.68, "volume": 503463.0}, {"date": "2024-10-01", "close": 5.44, "volume": 650645.0}, {"date": "2024-10-02", "close": 5.655, "volume": 525220.0}, {"date": "2024-10-03", "close": 5.6, "volume": 492184.0}, {"date": "2024-10-04", "close": 5.595, "volume": 405661.0}, {"date": "2024-10-07", "close": 5.37, "volume": 345165.0}, {"date": "2024-10-08", "close": 5.24, "volume": 620506.0}, {"date": "2024-10-09", "close": 5.13, "volume": 600826.0}, {"date": "2024-10-10", "close": 5.11, "volume": 406858.0}, {"date": "2024-10-11", "close": 5.38, "volume": 498325.0}, {"date": "2024-10-14", "close": 5.41, "volume": 488967.0}, {"date": "2024-10-15", "close": 5.39, "volume": 380316.0}, {"date": "2024-10-16", "close": 5.525, "volume": 536367.0}, {"date": "2024-10-17", "close": 5.505, "volume": 467283.0}, {"date": "2024-10-18", "close": 5.65, "volume": 440193.0}, {"date": "2024-10-21", "close": 5.45, "volume": 758617.0}, {"date": "2024-10-22", "close": 5.64, "volume": 645429.0}, {"date": "2024-10-23", "close": 5.39, "volume": 701584.0}, {"date": "2024-10-24", "close": 5.33, "volume": 443363.0}, {"date": "2024-10-25", "close": 5.24, "volume": 615077.0}, {"date": "2024-10-28", "close": 5.78, "volume": 699838.0}, {"date": "2024-10-29", "close": 5.715, "volume": 504813.0}, {"date": "2024-10-30", "close": 5.71, "volume": 313475.0}, {"date": "2024-10-31", "close": 6.62, "volume": 5850692.0}, {"date": "2024-11-01", "close": 6.835, "volume": 2000680.0}, {"date": "2024-11-04", "close": 7.3, "volume": 2158209.0}, {"date": "2024-11-05", "close": 7.7, "volume": 2123511.0}, {"date": "2024-11-06", "close": 7.79, "volume": 1450565.0}, {"date": "2024-11-07", "close": 7.635, "volume": 1252888.0}, {"date": "2024-11-08", "close": 9.24, "volume": 2945807.0}, {"date": "2024-11-11", "close": 9.15, "volume": 2869355.0}, {"date": "2024-11-12", "close": 9.02, "volume": 1314269.0}, {"date": "2024-11-13", "close": 8.89, "volume": 971513.0}, {"date": "2024-11-14", "close": 8.03, "volume": 1701743.0}, {"date": "2024-11-15", "close": 7.445, "volume": 2010863.0}, {"date": "2024-11-18", "close": 7.45, "volume": 1449493.0}, {"date": "2024-11-19", "close": 8.24, "volume": 1475459.0}, {"date": "2024-11-20", "close": 8.475, "volume": 924261.0}, {"date": "2024-11-21", "close": 9.02, "volume": 1522703.0}, {"date": "2024-11-22", "close": 9.11, "volume": 1975533.0}, {"date": "2024-11-25", "close": 9.13, "volume": 1701544.0}, {"date": "2024-11-26", "close": 9.035, "volume": 2679709.0}, {"date": "2024-11-27", "close": 9.03, "volume": 1428389.0}, {"date": "2024-11-29", "close": 9.46, "volume": 1250930.0}, {"date": "2024-12-02", "close": 9.32, "volume": 1438887.0}, {"date": "2024-12-03", "close": 8.98, "volume": 1067386.0}, {"date": "2024-12-04", "close": 9.06, "volume": 1100985.0}, {"date": "2024-12-05", "close": 7.6, "volume": 2500016.0}, {"date": "2024-12-06", "close": 8.14, "volume": 1803743.0}, {"date": "2024-12-09", "close": 8.3, "volume": 1075455.0}, {"date": "2024-12-10", "close": 8.38, "volume": 1018186.0}, {"date": "2024-12-11", "close": 8.18, "volume": 830317.0}, {"date": "2024-12-12", "close": 8.3, "volume": 732611.0}, {"date": "2024-12-13", "close": 8.46, "volume": 1239770.0}, {"date": "2024-12-16", "close": 9.18, "volume": 1543803.0}, {"date": "2024-12-17", "close": 9.21, "volume": 1027340.0}, {"date": "2024-12-18", "close": 8.69, "volume": 1594713.0}, {"date": "2024-12-19", "close": 8.47, "volume": 1214987.0}, {"date": "2024-12-20", "close": 8.63, "volume": 2514195.0}, {"date": "2024-12-23", "close": 11.18, "volume": 7407947.0}, {"date": "2024-12-24", "close": 10.87, "volume": 2884425.0}, {"date": "2024-12-26", "close": 12.56, "volume": 6306076.0}, {"date": "2024-12-27", "close": 12.11, "volume": 3048553.0}, {"date": "2024-12-30", "close": 11.04, "volume": 2789697.0}, {"date": "2024-12-31", "close": 10.74, "volume": 2703494.0}, {"date": "2025-01-02", "close": 12.15, "volume": 3390498.0}, {"date": "2025-01-03", "close": 12.35, "volume": 2328487.0}, {"date": "2025-01-06", "close": 13.11, "volume": 2229209.0}, {"date": "2025-01-07", "close": 13.46, "volume": 2637419.0}, {"date": "2025-01-08", "close": 11.43, "volume": 3358213.0}, {"date": "2025-01-10", "close": 11.23, "volume": 1800330.0}, {"date": "2025-01-13", "close": 10.55, "volume": 2649248.0}, {"date": "2025-01-14", "close": 10.47, "volume": 1764803.0}, {"date": "2025-01-15", "close": 11.33, "volume": 1592493.0}, {"date": "2025-01-16", "close": 10.15, "volume": 2111572.0}, {"date": "2025-01-17", "close": 9.21, "volume": 2934819.0}, {"date": "2025-01-21", "close": 9.85, "volume": 1537187.0}, {"date": "2025-01-22", "close": 9.99, "volume": 1173427.0}, {"date": "2025-01-23", "close": 10.2, "volume": 1144987.0}, {"date": "2025-01-24", "close": 10.49, "volume": 931122.0}, {"date": "2025-01-27", "close": 9.82, "volume": 1359194.0}, {"date": "2025-01-28", "close": 9.91, "volume": 610272.0}, {"date": "2025-01-29", "close": 9.7, "volume": 580124.0}, {"date": "2025-01-30", "close": 9.57, "volume": 1036480.0}, {"date": "2025-01-31", "close": 9.27, "volume": 1514069.0}, {"date": "2025-02-03", "close": 8.64, "volume": 1666815.0}, {"date": "2025-02-04", "close": 8.87, "volume": 952825.0}, {"date": "2025-02-05", "close": 8.94, "volume": 830591.0}, {"date": "2025-02-06", "close": 8.69, "volume": 929989.0}, {"date": "2025-02-07", "close": 8.51, "volume": 768661.0}, {"date": "2025-02-10", "close": 8.81, "volume": 690390.0}, {"date": "2025-02-11", "close": 8.29, "volume": 1076274.0}, {"date": "2025-02-12", "close": 8.7, "volume": 1686022.0}, {"date": "2025-02-13", "close": 8.47, "volume": 1075686.0}, {"date": "2025-02-14", "close": 8.52, "volume": 839084.0}, {"date": "2025-02-18", "close": 8.7, "volume": 1202330.0}, {"date": "2025-02-19", "close": 8.72, "volume": 690168.0}, {"date": "2025-02-20", "close": 8.68, "volume": 717812.0}, {"date": "2025-02-21", "close": 8.35, "volume": 1143683.0}, {"date": "2025-02-24", "close": 8.26, "volume": 1045623.0}, {"date": "2025-02-25", "close": 7.99, "volume": 1285272.0}, {"date": "2025-02-26", "close": 8.07, "volume": 715896.0}, {"date": "2025-02-27", "close": 7.85, "volume": 746509.0}, {"date": "2025-02-28", "close": 7.91, "volume": 2027260.0}, {"date": "2025-03-03", "close": 8.27, "volume": 1724153.0}, {"date": "2025-03-04", "close": 8.41, "volume": 1185193.0}, {"date": "2025-03-05", "close": 8.73, "volume": 800402.0}, {"date": "2025-03-06", "close": 8.59, "volume": 618345.0}, {"date": "2025-03-07", "close": 8.67, "volume": 720279.0}, {"date": "2025-03-10", "close": 8.99, "volume": 909092.0}, {"date": "2025-03-11", "close": 8.98, "volume": 1023028.0}, {"date": "2025-03-12", "close": 8.9, "volume": 954576.0}, {"date": "2025-03-13", "close": 9.0, "volume": 768060.0}, {"date": "2025-03-14", "close": 9.43, "volume": 909503.0}, {"date": "2025-03-17", "close": 9.2, "volume": 902401.0}, {"date": "2025-03-18", "close": 9.31, "volume": 803634.0}, {"date": "2025-03-19", "close": 9.84, "volume": 762575.0}, {"date": "2025-03-20", "close": 9.93, "volume": 1186952.0}, {"date": "2025-03-21", "close": 9.74, "volume": 2371570.0}, {"date": "2025-03-24", "close": 9.61, "volume": 1005863.0}, {"date": "2025-03-25", "close": 9.56, "volume": 1071652.0}, {"date": "2025-03-26", "close": 9.36, "volume": 1049402.0}, {"date": "2025-03-27", "close": 9.54, "volume": 1016454.0}, {"date": "2025-03-28", "close": 8.72, "volume": 1556337.0}, {"date": "2025-03-31", "close": 8.58, "volume": 1437750.0}, {"date": "2025-04-01", "close": 8.02, "volume": 1715663.0}, {"date": "2025-04-02", "close": 8.56, "volume": 1234777.0}, {"date": "2025-04-03", "close": 8.3, "volume": 1154161.0}, {"date": "2025-04-04", "close": 8.19, "volume": 1483750.0}, {"date": "2025-04-07", "close": 8.33, "volume": 1939616.0}, {"date": "2025-04-08", "close": 7.6, "volume": 1493059.0}, {"date": "2025-04-09", "close": 8.72, "volume": 2379157.0}, {"date": "2025-04-10", "close": 8.54, "volume": 1445605.0}, {"date": "2025-04-11", "close": 8.86, "volume": 700092.0}, {"date": "2025-04-14", "close": 8.82, "volume": 697761.0}, {"date": "2025-04-15", "close": 9.12, "volume": 631262.0}, {"date": "2025-04-16", "close": 8.84, "volume": 602325.0}, {"date": "2025-04-17", "close": 8.95, "volume": 351348.0}, {"date": "2025-04-21", "close": 8.76, "volume": 666432.0}, {"date": "2025-04-22", "close": 9.21, "volume": 698715.0}, {"date": "2025-04-23", "close": 9.31, "volume": 976270.0}, {"date": "2025-04-24", "close": 9.45, "volume": 472226.0}, {"date": "2025-04-25", "close": 9.42, "volume": 308313.0}, {"date": "2025-04-28", "close": 9.58, "volume": 471849.0}, {"date": "2025-04-29", "close": 9.63, "volume": 440778.0}, {"date": "2025-04-30", "close": 9.5, "volume": 639485.0}, {"date": "2025-05-01", "close": 9.31, "volume": 764029.0}, {"date": "2025-05-02", "close": 9.36, "volume": 526796.0}, {"date": "2025-05-05", "close": 8.91, "volume": 921548.0}, {"date": "2025-05-06", "close": 8.23, "volume": 1120842.0}, {"date": "2025-05-07", "close": 8.48, "volume": 870147.0}, {"date": "2025-05-08", "close": 8.56, "volume": 834674.0}, {"date": "2025-05-09", "close": 8.25, "volume": 811639.0}, {"date": "2025-05-12", "close": 8.55, "volume": 735442.0}, {"date": "2025-05-13", "close": 8.12, "volume": 1057254.0}, {"date": "2025-05-14", "close": 8.17, "volume": 894433.0}, {"date": "2025-05-15", "close": 8.37, "volume": 690605.0}, {"date": "2025-05-16", "close": 8.32, "volume": 656043.0}, {"date": "2025-05-19", "close": 8.44, "volume": 631288.0}, {"date": "2025-05-20", "close": 7.53, "volume": 3119887.0}, {"date": "2025-05-21", "close": 7.78, "volume": 1029307.0}, {"date": "2025-05-22", "close": 7.67, "volume": 873569.0}, {"date": "2025-05-23", "close": 7.53, "volume": 667104.0}, {"date": "2025-05-27", "close": 7.37, "volume": 832616.0}, {"date": "2025-05-28", "close": 7.58, "volume": 1105879.0}, {"date": "2025-05-29", "close": 7.63, "volume": 748043.0}, {"date": "2025-05-30", "close": 7.53, "volume": 842322.0}, {"date": "2025-06-02", "close": 7.56, "volume": 625882.0}, {"date": "2025-06-03", "close": 7.84, "volume": 1784016.0}, {"date": "2025-06-04", "close": 7.72, "volume": 512162.0}, {"date": "2025-06-05", "close": 7.78, "volume": 581872.0}, {"date": "2025-06-06", "close": 8.27, "volume": 1188386.0}, {"date": "2025-06-09", "close": 7.93, "volume": 889823.0}, {"date": "2025-06-10", "close": 8.12, "volume": 458167.0}, {"date": "2025-06-11", "close": 8.2, "volume": 536036.0}, {"date": "2025-06-12", "close": 8.22, "volume": 308272.0}, {"date": "2025-06-13", "close": 8.03, "volume": 442043.0}, {"date": "2025-06-16", "close": 8.61, "volume": 889523.0}, {"date": "2025-06-17", "close": 8.92, "volume": 759420.0}, {"date": "2025-06-18", "close": 9.03, "volume": 848617.0}, {"date": "2025-06-20", "close": 9.09, "volume": 1612632.0}, {"date": "2025-06-23", "close": 9.3, "volume": 678211.0}, {"date": "2025-06-24", "close": 9.56, "volume": 1210666.0}, {"date": "2025-06-25", "close": 9.41, "volume": 884859.0}, {"date": "2025-06-26", "close": 9.57, "volume": 623889.0}, {"date": "2025-06-27", "close": 9.48, "volume": 2817430.0}, {"date": "2025-06-30", "close": 9.22, "volume": 1178494.0}, {"date": "2025-07-01", "close": 9.33, "volume": 683070.0}, {"date": "2025-07-02", "close": 10.57, "volume": 1468334.0}, {"date": "2025-07-03", "close": 10.79, "volume": 800367.0}, {"date": "2025-07-07", "close": 9.99, "volume": 1606548.0}, {"date": "2025-07-08", "close": 10.19, "volume": 673278.0}, {"date": "2025-07-09", "close": 10.76, "volume": 729361.0}, {"date": "2025-07-10", "close": 11.18, "volume": 1102539.0}, {"date": "2025-07-11", "close": 11.11, "volume": 882831.0}, {"date": "2025-07-14", "close": 11.48, "volume": 1001118.0}, {"date": "2025-07-15", "close": 10.87, "volume": 1058834.0}, {"date": "2025-07-16", "close": 11.26, "volume": 1170443.0}, {"date": "2025-07-17", "close": 11.06, "volume": 584517.0}, {"date": "2025-07-18", "close": 10.98, "volume": 763649.0}, {"date": "2025-07-21", "close": 11.16, "volume": 614117.0}, {"date": "2025-07-22", "close": 11.17, "volume": 882809.0}, {"date": "2025-07-23", "close": 13.41, "volume": 2376137.0}, {"date": "2025-07-24", "close": 12.74, "volume": 3179614.0}, {"date": "2025-07-25", "close": 12.13, "volume": 1274133.0}, {"date": "2025-07-28", "close": 11.57, "volume": 2392071.0}, {"date": "2025-07-29", "close": 11.36, "volume": 717017.0}, {"date": "2025-07-30", "close": 11.17, "volume": 759941.0}, {"date": "2025-07-31", "close": 11.3, "volume": 1489819.0}, {"date": "2025-08-01", "close": 11.2, "volume": 866437.0}, {"date": "2025-08-04", "close": 10.82, "volume": 860167.0}, {"date": "2025-08-05", "close": 10.89, "volume": 855205.0}, {"date": "2025-08-06", "close": 10.97, "volume": 495319.0}, {"date": "2025-08-07", "close": 11.215, "volume": 924593.0}, {"date": "2025-08-08", "close": 11.08, "volume": 696681.0}, {"date": "2025-08-11", "close": 11.35, "volume": 979395.0}, {"date": "2025-08-12", "close": 10.78, "volume": 1643872.0}, {"date": "2025-08-13", "close": 10.56, "volume": 1191280.0}, {"date": "2025-08-14", "close": 10.11, "volume": 1079572.0}, {"date": "2025-08-15", "close": 9.945, "volume": 950542.0}, {"date": "2025-08-18", "close": 9.59, "volume": 790472.0}, {"date": "2025-08-19", "close": 9.44, "volume": 1082296.0}, {"date": "2025-08-20", "close": 9.68, "volume": 593843.0}, {"date": "2025-08-21", "close": 9.55, "volume": 670383.0}, {"date": "2025-08-22", "close": 9.53, "volume": 750511.0}, {"date": "2025-08-25", "close": 9.4, "volume": 658836.0}, {"date": "2025-08-26", "close": 9.53, "volume": 908848.0}, {"date": "2025-08-27", "close": 9.45, "volume": 871281.0}, {"date": "2025-08-28", "close": 9.22, "volume": 780488.0}, {"date": "2025-08-29", "close": 9.64, "volume": 882950.0}, {"date": "2025-09-02", "close": 9.48, "volume": 951085.0}, {"date": "2025-09-03", "close": 9.51, "volume": 1784463.0}, {"date": "2025-09-04", "close": 9.36, "volume": 844753.0}, {"date": "2025-09-05", "close": 9.4, "volume": 702049.0}, {"date": "2025-09-08", "close": 9.35, "volume": 625765.0}, {"date": "2025-09-09", "close": 10.26, "volume": 2010790.0}, {"date": "2025-09-10", "close": 8.875, "volume": 2174641.0}, {"date": "2025-09-11", "close": 9.58, "volume": 996472.0}, {"date": "2025-09-12", "close": 9.37, "volume": 717068.0}, {"date": "2025-09-15", "close": 9.085, "volume": 1042205.0}, {"date": "2025-09-16", "close": 8.96, "volume": 553075.0}, {"date": "2025-09-17", "close": 8.78, "volume": 731834.0}, {"date": "2025-09-18", "close": 8.67, "volume": 1216686.0}, {"date": "2025-09-19", "close": 8.46, "volume": 1916034.0}, {"date": "2025-09-22", "close": 8.74, "volume": 1306547.0}, {"date": "2025-09-23", "close": 8.51, "volume": 735306.0}, {"date": "2025-09-24", "close": 8.44, "volume": 809122.0}, {"date": "2025-09-25", "close": 8.5, "volume": 690548.0}, {"date": "2025-09-26", "close": 8.66, "volume": 806392.0}, {"date": "2025-09-29", "close": 8.65, "volume": 752254.0}, {"date": "2025-09-30", "close": 8.9, "volume": 1106524.0}, {"date": "2025-10-01", "close": 9.01, "volume": 1069359.0}, {"date": "2025-10-02", "close": 9.13, "volume": 2585170.0}, {"date": "2025-10-03", "close": 9.96, "volume": 1868234.0}, {"date": "2025-10-06", "close": 9.61, "volume": 1056507.0}, {"date": "2025-10-07", "close": 9.78, "volume": 1800265.0}, {"date": "2025-10-08", "close": 9.85, "volume": 1177058.0}, {"date": "2025-10-09", "close": 9.52, "volume": 1385565.0}, {"date": "2025-10-10", "close": 9.27, "volume": 3566696.0}, {"date": "2025-10-13", "close": 8.62, "volume": 2318476.0}, {"date": "2025-10-14", "close": 8.795, "volume": 1112044.0}, {"date": "2025-10-15", "close": 9.03, "volume": 1055267.0}, {"date": "2025-10-16", "close": 9.01, "volume": 987185.0}, {"date": "2025-10-17", "close": 8.98, "volume": 749318.0}, {"date": "2025-10-20", "close": 9.36, "volume": 1061808.0}, {"date": "2025-10-21", "close": 9.35, "volume": 516869.0}, {"date": "2025-10-22", "close": 9.35, "volume": 568623.0}, {"date": "2025-10-23", "close": 8.74, "volume": 1494875.0}, {"date": "2025-10-24", "close": 8.615, "volume": 804625.0}, {"date": "2025-10-27", "close": 8.49, "volume": 1059356.0}, {"date": "2025-10-28", "close": 8.1, "volume": 1239283.0}, {"date": "2025-10-29", "close": 8.02, "volume": 1544951.0}, {"date": "2025-10-30", "close": 8.03, "volume": 805872.0}, {"date": "2025-10-31", "close": 7.97, "volume": 1351238.0}, {"date": "2025-11-03", "close": 7.74, "volume": 1657000.0}, {"date": "2025-11-04", "close": 7.47, "volume": 1031641.0}, {"date": "2025-11-05", "close": 7.31, "volume": 1545875.0}, {"date": "2025-11-06", "close": 7.4, "volume": 1142370.0}, {"date": "2025-11-07", "close": 7.29, "volume": 1599329.0}, {"date": "2025-11-10", "close": 6.49, "volume": 4638673.0}, {"date": "2025-11-11", "close": 6.85, "volume": 2288853.0}, {"date": "2025-11-12", "close": 6.9, "volume": 1704360.0}, {"date": "2025-11-13", "close": 5.69, "volume": 8747216.0}, {"date": "2025-11-14", "close": 3.645, "volume": 22984270.0}, {"date": "2025-11-17", "close": 3.58, "volume": 6351892.0}, {"date": "2025-11-18", "close": 3.5, "volume": 2697005.0}, {"date": "2025-11-19", "close": 3.6, "volume": 2212395.0}, {"date": "2025-11-20", "close": 3.17, "volume": 5827619.0}, {"date": "2025-11-21", "close": 3.26, "volume": 2795354.0}, {"date": "2025-11-24", "close": 3.08, "volume": 3999703.0}, {"date": "2025-11-25", "close": 3.46, "volume": 4525581.0}, {"date": "2025-11-26", "close": 3.86, "volume": 3767652.0}, {"date": "2025-11-28", "close": 3.83, "volume": 1682915.0}, {"date": "2025-12-01", "close": 3.82, "volume": 3082887.0}, {"date": "2025-12-02", "close": 3.67, "volume": 1834773.0}, {"date": "2025-12-03", "close": 4.57, "volume": 7460212.0}, {"date": "2025-12-04", "close": 4.45, "volume": 1868245.0}, {"date": "2025-12-05", "close": 4.4, "volume": 1077696.0}, {"date": "2025-12-08", "close": 4.34, "volume": 1529283.0}, {"date": "2025-12-09", "close": 4.41, "volume": 1150196.0}, {"date": "2025-12-10", "close": 4.08, "volume": 1609979.0}, {"date": "2025-12-11", "close": 4.11, "volume": 1566328.0}, {"date": "2025-12-12", "close": 4.02, "volume": 4861956.0}, {"date": "2025-12-15", "close": 4.14, "volume": 2329347.0}, {"date": "2025-12-16", "close": 4.02, "volume": 1935209.0}, {"date": "2025-12-17", "close": 3.92, "volume": 2887537.0}, {"date": "2025-12-18", "close": 3.89, "volume": 1793228.0}, {"date": "2025-12-19", "close": 3.67, "volume": 5279851.0}, {"date": "2025-12-22", "close": 3.75, "volume": 2555316.0}, {"date": "2025-12-23", "close": 3.73, "volume": 2094334.0}, {"date": "2025-12-24", "close": 3.72, "volume": 953792.0}, {"date": "2025-12-26", "close": 3.64, "volume": 1614383.0}, {"date": "2025-12-29", "close": 3.65, "volume": 1714512.0}, {"date": "2025-12-30", "close": 3.8, "volume": 4948300.0}, {"date": "2025-12-31", "close": 3.56, "volume": 1513848.0}, {"date": "2026-01-02", "close": 3.68, "volume": 1554116.0}, {"date": "2026-01-05", "close": 3.95, "volume": 1559650.0}, {"date": "2026-01-06", "close": 4.01, "volume": 2708650.0}, {"date": "2026-01-07", "close": 4.1, "volume": 1600328.0}, {"date": "2026-01-08", "close": 4.27, "volume": 1270709.0}, {"date": "2026-01-09", "close": 4.28, "volume": 1484962.0}, {"date": "2026-01-12", "close": 4.29, "volume": 987578.0}, {"date": "2026-01-13", "close": 4.64, "volume": 1874588.0}, {"date": "2026-01-14", "close": 4.82, "volume": 2134770.0}, {"date": "2026-01-15", "close": 4.85, "volume": 1138914.0}, {"date": "2026-01-16", "close": 5.01, "volume": 1735973.0}, {"date": "2026-01-20", "close": 5.03, "volume": 1708855.0}, {"date": "2026-01-21", "close": 5.3, "volume": 1425553.0}, {"date": "2026-01-22", "close": 5.3, "volume": 1134291.0}, {"date": "2026-01-23", "close": 5.26, "volume": 1229748.0}, {"date": "2026-01-26", "close": 5.02, "volume": 873866.0}, {"date": "2026-01-27", "close": 5.05, "volume": 830593.0}, {"date": "2026-01-28", "close": 4.87, "volume": 908339.0}, {"date": "2026-01-29", "close": 4.91, "volume": 744867.0}, {"date": "2026-01-30", "close": 4.7, "volume": 1834417.0}, {"date": "2026-02-02", "close": 4.52, "volume": 1391937.0}, {"date": "2026-02-03", "close": 4.39, "volume": 1268783.0}, {"date": "2026-02-04", "close": 4.13, "volume": 2621191.0}, {"date": "2026-02-05", "close": 3.81, "volume": 1440435.0}, {"date": "2026-02-06", "close": 4.1, "volume": 1681796.0}, {"date": "2026-02-09", "close": 4.35, "volume": 1800254.0}, {"date": "2026-02-10", "close": 3.96, "volume": 1669461.0}, {"date": "2026-02-11", "close": 3.88, "volume": 1407224.0}, {"date": "2026-02-12", "close": 3.92, "volume": 1338195.0}, {"date": "2026-02-13", "close": 3.93, "volume": 1080530.0}, {"date": "2026-02-17", "close": 4.04, "volume": 886567.0}, {"date": "2026-02-18", "close": 4.04, "volume": 933154.0}, {"date": "2026-02-19", "close": 4.12, "volume": 736066.0}, {"date": "2026-02-20", "close": 4.12, "volume": 800557.0}, {"date": "2026-02-23", "close": 4.16, "volume": 573845.0}, {"date": "2026-02-24", "close": 4.36, "volume": 1013286.0}, {"date": "2026-02-25", "close": 4.4, "volume": 1189417.0}, {"date": "2026-02-26", "close": 4.46, "volume": 858850.0}, {"date": "2026-02-27", "close": 4.43, "volume": 2385124.0}, {"date": "2026-03-02", "close": 4.53, "volume": 922817.0}, {"date": "2026-03-03", "close": 4.69, "volume": 1217999.0}, {"date": "2026-03-04", "close": 5.0, "volume": 1499558.0}, {"date": "2026-03-05", "close": 4.76, "volume": 1085731.0}, {"date": "2026-03-06", "close": 4.65, "volume": 1206882.0}, {"date": "2026-03-09", "close": 4.79, "volume": 900614.0}, {"date": "2026-03-10", "close": 4.64, "volume": 701337.0}, {"date": "2026-03-11", "close": 4.65, "volume": 594730.0}, {"date": "2026-03-12", "close": 4.65, "volume": 963475.0}, {"date": "2026-03-13", "close": 4.65, "volume": 989415.0}, {"date": "2026-03-16", "close": 4.71, "volume": 493560.0}, {"date": "2026-03-17", "close": 4.55, "volume": 1047819.0}, {"date": "2026-03-18", "close": 4.26, "volume": 907901.0}, {"date": "2026-03-19", "close": 4.2, "volume": 1576962.0}, {"date": "2026-03-20", "close": 4.06, "volume": 2767786.0}, {"date": "2026-03-23", "close": 4.44, "volume": 2108099.0}, {"date": "2026-03-24", "close": 4.19, "volume": 1040748.0}, {"date": "2026-03-25", "close": 2.74, "volume": 14061070.0}, {"date": "2026-03-26", "close": 2.88, "volume": 3912047.0}, {"date": "2026-03-27", "close": 2.82, "volume": 2432197.0}, {"date": "2026-03-30", "close": 2.82, "volume": 1570511.0}, {"date": "2026-03-31", "close": 3.07, "volume": 1875508.0}, {"date": "2026-04-01", "close": 3.1, "volume": 1345723.0}, {"date": "2026-04-02", "close": 2.99, "volume": 1166347.0}, {"date": "2026-04-06", "close": 2.96, "volume": 1004774.0}, {"date": "2026-04-07", "close": 3.08, "volume": 1073280.0}, {"date": "2026-04-08", "close": 3.04, "volume": 1022307.0}, {"date": "2026-04-09", "close": 3.05, "volume": 795286.0}, {"date": "2026-04-10", "close": 2.95, "volume": 1039887.0}, {"date": "2026-04-13", "close": 3.11, "volume": 907706.0}, {"date": "2026-04-14", "close": 3.12, "volume": 1789067.0}, {"date": "2026-04-15", "close": 3.24, "volume": 993762.0}, {"date": "2026-04-16", "close": 3.4, "volume": 817236.0}, {"date": "2026-04-17", "close": 3.64, "volume": 1541672.0}, {"date": "2026-04-20", "close": 3.65, "volume": 1138258.0}, {"date": "2026-04-21", "close": 3.5, "volume": 769818.0}, {"date": "2026-04-22", "close": 3.61, "volume": 752380.0}, {"date": "2026-04-23", "close": 3.31, "volume": 986931.0}, {"date": "2026-04-24", "close": 3.34, "volume": 617587.0}, {"date": "2026-04-27", "close": 3.29, "volume": 739779.0}, {"date": "2026-04-28", "close": 3.37, "volume": 616667.0}, {"date": "2026-04-29", "close": 3.26, "volume": 618675.0}, {"date": "2026-04-30", "close": 3.34, "volume": 651097.0}, {"date": "2026-05-01", "close": 3.32, "volume": 505436.0}, {"date": "2026-05-04", "close": 3.41, "volume": 726205.0}, {"date": "2026-05-05", "close": 3.36, "volume": 480400.0}, {"date": "2026-05-06", "close": 3.34, "volume": 1088180.0}, {"date": "2026-05-07", "close": 3.12, "volume": 1318381.0}, {"date": "2026-05-08", "close": 3.22, "volume": 735529.0}, {"date": "2026-05-11", "close": 3.24, "volume": 1063270.0}, {"date": "2026-05-12", "close": 3.06, "volume": 1236108.0}, {"date": "2026-05-13", "close": 3.08, "volume": 1244413.0}, {"date": "2026-05-14", "close": 3.08, "volume": 1250747.0}, {"date": "2026-05-15", "close": 2.91, "volume": 1216467.0}, {"date": "2026-05-18", "close": 2.88, "volume": 937110.0}, {"date": "2026-05-19", "close": 2.67, "volume": 1563240.0}, {"date": "2026-05-20", "close": 2.75, "volume": 880525.0}, {"date": "2026-05-21", "close": 2.71, "volume": 954708.0}, {"date": "2026-05-22", "close": 2.695, "volume": 1119999.0}, {"date": "2026-05-26", "close": 2.71, "volume": 924437.0}, {"date": "2026-05-27", "close": 2.76, "volume": 1157512.0}, {"date": "2026-05-28", "close": 2.94, "volume": 1421852.0}, {"date": "2026-05-29", "close": 3.03, "volume": 1314606.0}, {"date": "2026-06-01", "close": 2.98, "volume": 1592963.0}, {"date": "2026-06-02", "close": 2.785, "volume": 2421421.0}, {"date": "2026-06-03", "close": 2.645, "volume": 1054060.0}, {"date": "2026-06-04", "close": 2.82, "volume": 937735.0}, {"date": "2026-06-05", "close": 2.57, "volume": 942449.0}, {"date": "2026-06-08", "close": 2.62, "volume": 895049.0}, {"date": "2026-06-09", "close": 2.54, "volume": 868983.0}, {"date": "2026-06-10", "close": 2.46, "volume": 921873.0}, {"date": "2026-06-11", "close": 2.5, "volume": 974780.0}, {"date": "2026-06-12", "close": 2.5, "volume": 1222155.0}, {"date": "2026-06-15", "close": 2.5, "volume": 934374.0}, {"date": "2026-06-16", "close": 2.52, "volume": 951276.0}, {"date": "2026-06-17", "close": 2.67, "volume": 1478032.0}, {"date": "2026-06-18", "close": 2.73, "volume": 8914887.0}, {"date": "2026-06-22", "close": 2.54, "volume": 1154862.0}, {"date": "2026-06-23", "close": 2.58, "volume": 780949.0}, {"date": "2026-06-24", "close": 2.56, "volume": 758929.0}, {"date": "2026-06-25", "close": 2.465, "volume": 940984.0}, {"date": "2026-06-26", "close": 2.62, "volume": 4198743.0}, {"date": "2026-06-29", "close": 2.6, "volume": 796782.0}, {"date": "2026-06-30", "close": 2.59, "volume": 893018.0}, {"date": "2026-07-01", "close": 2.58, "volume": 1128377.0}, {"date": "2026-07-02", "close": 2.76, "volume": 1175012.0}, {"date": "2026-07-06", "close": 2.66, "volume": 636985.0}, {"date": "2026-07-07", "close": 2.71, "volume": 851504.0}, {"date": "2026-07-08", "close": 2.7, "volume": 776516.0}, {"date": "2026-07-09", "close": 2.7, "volume": 895752.0}, {"date": "2026-07-10", "close": 2.5, "volume": 749693.0}, {"date": "2026-07-13", "close": 2.35, "volume": 1319075.0}, {"date": "2026-07-14", "close": 2.43, "volume": 885549.0}, {"date": "2026-07-15", "close": 2.5, "volume": 732024.0}, {"date": "2026-07-16", "close": 2.34, "volume": 763693.0}, {"date": "2026-07-17", "close": 2.39, "volume": 1921050.0}, {"date": "2026-07-20", "close": 2.42, "volume": 850670.0}, {"date": "2026-07-21", "close": 2.555, "volume": 829804.0}, {"date": "2026-07-22", "close": 2.55, "volume": 656175.0}, {"date": "2026-07-23", "close": 2.48, "volume": 1179850.0}, {"date": "2026-07-24", "close": 2.4, "volume": 1012626.0}, {"date": "2026-07-27", "close": 2.5, "volume": 716573.0}, {"date": "2026-07-28", "close": 2.57, "volume": 775993.0}, {"date": "2026-07-29", "close": 2.49, "volume": 1100062.0}, {"date": "2026-07-30", "close": 2.7, "volume": 1249725.0}, {"date": "2026-07-31", "close": 2.75, "volume": 1198642.0}, {"date": "2026-08-03", "close": 2.95, "volume": 1444021.0}, {"date": "2026-08-04", "close": 3.15, "volume": 1977762.0}, {"date": "2026-08-05", "close": 3.2, "volume": 1166258.0}, {"date": "2026-08-06", "close": 3.28, "volume": 856158.0}, {"date": "2026-08-07", "close": 3.34, "volume": 1045897.0}], "refreshing": true}