{"ticker": "AXTI", "overview": {"cik": "1051627", "ticker": "AXTI", "name": "AXT INC", "industry": "Semiconductors & Related Devices", "country": "United States", "sic": "3674", "announcements": [{"form": "4", "date": "2026-10-29", "title": "FORM 4", "accession": "0001437749-26-034036", "price_sensitive": false}, {"form": "4", "date": "2026-10-29", "title": "FORM 4", "accession": "0001437749-26-034035", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-29", "title": "FORM 8-K", "accession": "0001437749-26-033941", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-28", "title": "CURRENT REPORT", "accession": "0001213900-26-113058", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-10-05", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003311", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001437749-26-028577", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001437749-26-028573", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001965301-26-000127", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "FORM 10-Q", "accession": "0001437749-26-027677", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0001595888-26-000095", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001965301-26-000109", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "FORM 8-K", "accession": "0001437749-26-025061", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "FORM 8-K", "accession": "0001437749-26-024883", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "FORM 8-K", "accession": "0001437749-26-024882", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-27", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002157", "price_sensitive": false}, {"form": "3", "date": "2026-07-27", "title": "FORM 3", "accession": "0001437749-26-024494", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-22", "title": "FORM 8-K", "accession": "0001437749-26-024184", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-08", "title": "FORM 8-K", "accession": "0001437749-26-022984", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-02", "title": "FORM 8-K", "accession": "0001437749-26-022557", "price_sensitive": true}, {"form": "3", "date": "2026-06-24", "title": "FORM 3", "accession": "0001437749-26-021606", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "FORM 8-K", "accession": "0001437749-26-021307", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-17", "title": "FORM 8-K", "accession": "0001437749-26-020978", "price_sensitive": true}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001437749-26-020895", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001437749-26-020894", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001437749-26-020833", "price_sensitive": false}]}, "description": "AXT INC trades as AXTI on the NASDAQ and is registered in the United States, classified under Semiconductors & Related Devices (SIC 3674). Privy Trades holds 137 insider filings for the company, from May 2014 to August 2026. Across those, 8 insiders disclosed 1 open-market purchase totalling $40.93K against 45 sales totalling $80.75M. The most recent filing on record is dated 27 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 40929.0, "sell_n": 45, "sell_sum": 80751080.9675, "net": -80710151.9675, "insiders": 8, "first_date": "2014-05-13", "last_date": "2026-08-17"}, "metrics": {"ticker": "AXTI", "has_prices": true, "as_of": "2026-10-26", "last": 56.27, "prev_close": 52.08, "change": 4.190000000000005, "change_pct": 0.08045314900153619, "session_volume": 8679101.0, "vwap_5": 55.08937342042838, "vwap_20": 65.48165192140561, "vwap_60": 69.71031631499189, "vwap_250": 60.40617146429219, "high_52w": 140.83, "low_52w": 8.46, "avg_volume_20": 8984496.75, "sessions": 400, "market_cap": {"value": 3681362563.6800003, "shares": 65423184.0, "as_of": "2026-05-04", "form": "10-Q", "stale": false}}, "trades": [{"id": "0001437749-26-034035", "src": "INSIDERS", "ticker": "AXTI", "cik": "1051627", "company": "AXT INC", "company_raw": "AXT INC", "who": "Gary L. Fischer", "who_key": "FISCHER GARY L", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CFO files routine paperwork on AXTI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1257647/000143774926034035/0001437749-26-034035-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9650}, {"id": "0001437749-26-034036", "src": "INSIDERS", "ticker": "AXTI", "cik": "1051627", "company": "AXT INC", "company_raw": "AXT INC", "who": "Morris S. Young", "who_key": "YOUNG MORRIS S", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CEO files routine paperwork on AXTI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1078582/000143774926034036/0001437749-26-034036-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9650}, {"id": "0001437749-26-028573", "src": "INSIDERS", "ticker": "AXTI", "cik": "1051627", "company": "AXT INC", "company_raw": "AXT INC", "who": "Leonard J. Leblanc", "who_key": "LEBLANC LEONARD J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 384280.39999999997, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Boardroom sells $384K of AXTI", "source_url": "https://www.sec.gov/Archives/edgar/data/1244065/000143774926028573/0001437749-26-028573-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111890}, {"id": "13DG-0001595888-26-000095", "src": "13DG", "ticker": "AXTI", "cik": "1051627", "company": "AXT INC", "company_raw": "AXT INC", "who": "AXT Inc", "who_key": "AXT INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "AXT INC moves to a 6.7% passive stake in AXTI", "source_url": "https://www.sec.gov/Archives/edgar/data/1051627/0001595888-26-000095-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119090}, {"id": "0001437749-26-028577", "src": "INSIDERS", "ticker": "AXTI", "cik": "1051627", "company": "AXT INC", "company_raw": "AXT INC", "who": "Leonard J. Leblanc", "who_key": "LEBLANC LEONARD J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 221425.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Boardroom sells $221K of AXTI", "source_url": "https://www.sec.gov/Archives/edgar/data/1244065/000143774926028577/0001437749-26-028577-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126290}, {"id": "13DG-0002012383-26-002157", "src": "13DG", "ticker": "AXTI", "cik": "1051627", "company": "AXT INC", "company_raw": "AXT INC", "who": "AXT Inc", "who_key": "AXT INC", "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": "Semiconductors & Related Devices", "country": "United States", "headline": "AXT INC takes a 7.1% passive stake in AXTI", "source_url": "https://www.sec.gov/Archives/edgar/data/1051627/0002012383-26-002157-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142130}, {"id": "0001437749-26-020894", "src": "INSIDERS", "ticker": "AXTI", "cik": "1051627", "company": "AXT INC", "company_raw": "AXT INC", "who": "David C. Chang", "who_key": "CHANG DAVID C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 926392.1094999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director sells $926K of AXTI", "source_url": "https://www.sec.gov/Archives/edgar/data/1051627/000143774926020894/0001437749-26-020894-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202610}, {"id": "0001437749-26-020895", "src": "INSIDERS", "ticker": "AXTI", "cik": "1051627", "company": "AXT INC", "company_raw": "AXT INC", "who": "Jesse Chen", "who_key": "CHEN JESSE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 711284.1164, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director sells $711K of AXTI", "source_url": "https://www.sec.gov/Archives/edgar/data/1051627/000143774926020895/0001437749-26-020895-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202610}, {"id": "0001437749-26-020633", "src": "INSIDERS", "ticker": "AXTI", "cik": "1051627", "company": "AXT INC", "company_raw": "AXT INC", "who": "Jesse Chen", "who_key": "CHEN JESSE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 2041992.2999999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Board member offloads $2M of AXTI", "source_url": "https://www.sec.gov/Archives/edgar/data/1051627/000143774926020633/0001437749-26-020633-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206930}, {"id": "0001437749-26-020833", "src": "INSIDERS", "ticker": "AXTI", "cik": "1051627", "company": "AXT INC", "company_raw": "AXT INC", "who": "Morris S. Young", "who_key": "YOUNG MORRIS S", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CEO files routine paperwork on AXTI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1051627/000143774926020833/0001437749-26-020833-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206930}, {"id": "0001437749-26-020209", "src": "INSIDERS", "ticker": "AXTI", "cik": "1051627", "company": "AXT INC", "company_raw": "AXT INC", "who": "Jesse Chen", "who_key": "CHEN JESSE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1484537.1, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director sells $1.5M of AXTI", "source_url": "https://www.sec.gov/Archives/edgar/data/1051627/000143774926020209/0001437749-26-020209-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209810}, {"id": "0001437749-26-019723", "src": "INSIDERS", "ticker": "AXTI", "cik": "1051627", "company": "AXT INC", "company_raw": "AXT INC", "who": "David C. Chang", "who_key": "CHANG DAVID C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on AXTI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1051627/000143774926019723/0001437749-26-019723-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218450}, {"id": "0001437749-26-019724", "src": "INSIDERS", "ticker": "AXTI", "cik": "1051627", "company": "AXT INC", "company_raw": "AXT INC", "who": "Leonard J. Leblanc", "who_key": "LEBLANC LEONARD J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on AXTI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1051627/000143774926019724/0001437749-26-019724-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218450}, {"id": "0001437749-26-019750", "src": "INSIDERS", "ticker": "AXTI", "cik": "1051627", "company": "AXT INC", "company_raw": "AXT INC", "who": "Jesse Chen", "who_key": "CHEN JESSE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1109513.8804000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Board member offloads $1.1M of AXTI", "source_url": "https://www.sec.gov/Archives/edgar/data/1051627/000143774926019750/0001437749-26-019750-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218450}, {"id": "0001437749-26-019347", "src": "INSIDERS", "ticker": "AXTI", "cik": "1051627", "company": "AXT INC", "company_raw": "AXT INC", "who": "Jesse Chen", "who_key": "CHEN JESSE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 579061.8, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director sells $579K of AXTI", "source_url": "https://www.sec.gov/Archives/edgar/data/1051627/000143774926019347/0001437749-26-019347-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221330}, {"id": "0001437749-26-019464", "src": "INSIDERS", "ticker": "AXTI", "cik": "1051627", "company": "AXT INC", "company_raw": "AXT INC", "who": "Morris S. Young", "who_key": "YOUNG MORRIS S", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 22312925.647, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CEO sells $22.3M of AXTI", "source_url": "https://www.sec.gov/Archives/edgar/data/1051627/000143774926019464/0001437749-26-019464-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221330}, {"id": "13DG-0000919574-26-002800", "src": "13DG", "ticker": "AXTI", "cik": "1051627", "company": "AXT INC", "company_raw": "AXT INC", "who": "AXT Inc", "who_key": "AXT INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "AXT INC moves to a 1% passive stake in AXTI", "source_url": "https://www.sec.gov/Archives/edgar/data/1051627/0000919574-26-002800-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257330}, {"id": "13DG-0002048490-26-000011", "src": "13DG", "ticker": "AXTI", "cik": "1051627", "company": "AXT INC", "company_raw": "AXT INC", "who": "AXT Inc", "who_key": "AXT INC", "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": "Semiconductors & Related Devices", "country": "United States", "headline": "AXT INC takes a 7.2% passive stake in AXTI", "source_url": "https://www.sec.gov/Archives/edgar/data/1051627/0002048490-26-000011-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260210}, {"id": "0001437749-26-014818", "src": "INSIDERS", "ticker": "AXTI", "cik": "1051627", "company": "AXT INC", "company_raw": "AXT INC", "who": "Morris S. Young", "who_key": "YOUNG MORRIS S", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CEO files routine paperwork on AXTI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1051627/000143774926014818/0001437749-26-014818-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267410}, {"id": "13DG-0001595888-26-000031", "src": "13DG", "ticker": "AXTI", "cik": "1051627", "company": "AXT INC", "company_raw": "AXT INC", "who": "AXT Inc", "who_key": "AXT INC", "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": "Semiconductors & Related Devices", "country": "United States", "headline": "AXT INC crosses 5% of AXTI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1051627/0001595888-26-000031-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270290}, {"id": "13DG-0001595888-26-000032", "src": "13DG", "ticker": "AXTI", "cik": "1051627", "company": "AXT INC", "company_raw": "AXT INC", "who": "AXT Inc", "who_key": "AXT INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "AXT INC adjusts its stake in AXTI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1051627/0001595888-26-000032-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270290}, {"id": "0001437749-26-008379", "src": "INSIDERS", "ticker": "AXTI", "cik": "1051627", "company": "AXT INC", "company_raw": "AXT INC", "who": "Gary L. Fischer", "who_key": "FISCHER GARY L", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 4505145.2952, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CFO trims $4.5M of AXTI", "source_url": "https://www.sec.gov/Archives/edgar/data/1051627/000143774926008379/0001437749-26-008379-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337970}, {"id": "0001437749-26-008380", "src": "INSIDERS", "ticker": "AXTI", "cik": "1051627", "company": "AXT INC", "company_raw": "AXT INC", "who": "Morris S. Young", "who_key": "YOUNG MORRIS S", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1938018.2115000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CEO sells $1.9M of AXTI", "source_url": "https://www.sec.gov/Archives/edgar/data/1051627/000143774926008380/0001437749-26-008380-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337970}, {"id": "0001437749-26-008381", "src": "INSIDERS", "ticker": "AXTI", "cik": "1051627", "company": "AXT INC", "company_raw": "AXT INC", "who": "Jesse Chen", "who_key": "CHEN JESSE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 700039.7873999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Board member offloads $700K of AXTI", "source_url": "https://www.sec.gov/Archives/edgar/data/1051627/000143774926008381/0001437749-26-008381-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337970}, {"id": "0001437749-26-007896", "src": "INSIDERS", "ticker": "AXTI", "cik": "1051627", "company": "AXT INC", "company_raw": "AXT INC", "who": "Jesse Chen", "who_key": "CHEN JESSE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1353046.6, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director sells $1.4M of AXTI", "source_url": "https://www.sec.gov/Archives/edgar/data/1051627/000143774926007896/0001437749-26-007896-index.htm", "trade_date": "2026-03-11", "timestamp": "2026-03-11", "mins": 340850}, {"id": "0001437749-26-007898", "src": "INSIDERS", "ticker": "AXTI", "cik": "1051627", "company": "AXT INC", "company_raw": "AXT INC", "who": "David C. Chang", "who_key": "CHANG DAVID C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 919918.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Board member offloads $920K of AXTI", "source_url": "https://www.sec.gov/Archives/edgar/data/1051627/000143774926007898/0001437749-26-007898-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342290}, {"id": "0001437749-26-007899", "src": "INSIDERS", "ticker": "AXTI", "cik": "1051627", "company": "AXT INC", "company_raw": "AXT INC", "who": "Morris S. Young", "who_key": "YOUNG MORRIS S", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1405908.3679999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CEO sells $1.4M of AXTI", "source_url": "https://www.sec.gov/Archives/edgar/data/1051627/000143774926007899/0001437749-26-007899-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342290}, {"id": "0001437749-26-007494", "src": "INSIDERS", "ticker": "AXTI", "cik": "1051627", "company": "AXT INC", "company_raw": "AXT INC", "who": "Jesse Chen", "who_key": "CHEN JESSE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 542594.558, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director sells $543K of AXTI", "source_url": "https://www.sec.gov/Archives/edgar/data/1051627/000143774926007494/0001437749-26-007494-index.htm", "trade_date": "2026-03-09", "timestamp": "2026-03-09", "mins": 343730}, {"id": "0001437749-26-007604", "src": "INSIDERS", "ticker": "AXTI", "cik": "1051627", "company": "AXT INC", "company_raw": "AXT INC", "who": "Morris S. Young", "who_key": "YOUNG MORRIS S", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 4925719.0331999995, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CEO offloads $4.9M of AXTI", "source_url": "https://www.sec.gov/Archives/edgar/data/1051627/000143774926007604/0001437749-26-007604-index.htm", "trade_date": "2026-03-09", "timestamp": "2026-03-09", "mins": 343730}, {"id": "0001437749-26-007097", "src": "INSIDERS", "ticker": "AXTI", "cik": "1051627", "company": "AXT INC", "company_raw": "AXT INC", "who": "Jesse Chen", "who_key": "CHEN JESSE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 768195.6128, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Board member offloads $768K of AXTI", "source_url": "https://www.sec.gov/Archives/edgar/data/1051627/000143774926007097/0001437749-26-007097-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349490}], "recent_buys": [{"id": "0001415889-25-005683", "src": "INSIDERS", "ticker": "AXTI", "cik": "1051627", "company": "AXT INC", "company_raw": "AXT INC", "who": "Morris S. Young", "who_key": "YOUNG MORRIS S", "role": "CHAIRMAN AND CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 40929.0, "score": 44.7, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CEO loads up: $41K into AXTI", "source_url": "https://www.sec.gov/Archives/edgar/data/1051627/000141588925005683/0001415889-25-005683-index.htm", "trade_date": "2025-02-25", "timestamp": "2025-02-25", "mins": 886610}], "institutional": [{"id": "13DG-0001595888-26-000095", "src": "13DG", "ticker": "AXTI", "cik": "1051627", "company": "AXT INC", "company_raw": "AXT INC", "who": "AXT Inc", "who_key": "AXT INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "AXT INC moves to a 6.7% passive stake in AXTI", "source_url": "https://www.sec.gov/Archives/edgar/data/1051627/0001595888-26-000095-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119090}, {"id": "13DG-0002012383-26-002157", "src": "13DG", "ticker": "AXTI", "cik": "1051627", "company": "AXT INC", "company_raw": "AXT INC", "who": "AXT Inc", "who_key": "AXT INC", "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": "Semiconductors & Related Devices", "country": "United States", "headline": "AXT INC takes a 7.1% passive stake in AXTI", "source_url": "https://www.sec.gov/Archives/edgar/data/1051627/0002012383-26-002157-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142130}, {"id": "13DG-0002127793-26-000002", "src": "13DG", "ticker": "AXTI", "cik": "1051627", "company": "AXT INC", "company_raw": "AXT INC", "who": "AXT Inc", "who_key": "AXT INC", "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": "Semiconductors & Related Devices", "country": "United States", "headline": "AXT INC takes a 5.5% passive stake in AXTI", "source_url": "https://www.sec.gov/Archives/edgar/data/1051627/0002127793-26-000002-index.htm", "trade_date": "2026-05-18", "timestamp": "2025-11-21", "mins": 499250}, {"id": "13DG-0000919574-26-002800", "src": "13DG", "ticker": "AXTI", "cik": "1051627", "company": "AXT INC", "company_raw": "AXT INC", "who": "AXT Inc", "who_key": "AXT INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "AXT INC moves to a 1% passive stake in AXTI", "source_url": "https://www.sec.gov/Archives/edgar/data/1051627/0000919574-26-002800-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257330}, {"id": "13DG-0002048490-26-000011", "src": "13DG", "ticker": "AXTI", "cik": "1051627", "company": "AXT INC", "company_raw": "AXT INC", "who": "AXT Inc", "who_key": "AXT INC", "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": "Semiconductors & Related Devices", "country": "United States", "headline": "AXT INC takes a 7.2% passive stake in AXTI", "source_url": "https://www.sec.gov/Archives/edgar/data/1051627/0002048490-26-000011-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260210}, {"id": "13DG-0001595888-26-000031", "src": "13DG", "ticker": "AXTI", "cik": "1051627", "company": "AXT INC", "company_raw": "AXT INC", "who": "AXT Inc", "who_key": "AXT INC", "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": "Semiconductors & Related Devices", "country": "United States", "headline": "AXT INC crosses 5% of AXTI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1051627/0001595888-26-000031-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270290}, {"id": "13DG-0001595888-26-000032", "src": "13DG", "ticker": "AXTI", "cik": "1051627", "company": "AXT INC", "company_raw": "AXT INC", "who": "AXT Inc", "who_key": "AXT INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "AXT INC adjusts its stake in AXTI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1051627/0001595888-26-000032-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270290}], "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": "AXT Inc - Common Stock", "new_value": "AXT INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001051627", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001051627", "applied": 1, "detected_at": "2026-09-10T10:06:33.401728"}]}, "key_people": [{"who": "Morris S. Young", "who_key": "YOUNG MORRIS S", "role": "CHAIRMAN AND CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 40929.0, "sold": 39802080.2825, "net": -39761151.2825, "trades": 11, "top_score": 44.7, "lean": "selling", "history": [{"action": "SELL", "amount": 22312925.647, "date": "2026-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1051627/000143774926019464/0001437749-26-019464-index.htm"}, {"action": "SELL", "amount": 1938018.2115000002, "date": "2026-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1051627/000143774926008380/0001437749-26-008380-index.htm"}, {"action": "SELL", "amount": 1405908.3679999998, "date": "2026-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1051627/000143774926007899/0001437749-26-007899-index.htm"}, {"action": "SELL", "amount": 4925719.0331999995, "date": "2026-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1051627/000143774926007604/0001437749-26-007604-index.htm"}, {"action": "SELL", "amount": 6911466.4528, "date": "2026-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1051627/000143774926006696/0001437749-26-006696-index.htm"}, {"action": "SELL", "amount": 462902.12000000005, "date": "2025-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1051627/000143774925037248/0001437749-25-037248-index.htm"}, {"action": "SELL", "amount": 421750.0, "date": "2025-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1051627/000143774925037125/0001437749-25-037125-index.htm"}, {"action": "SELL", "amount": 344386.35, "date": "2025-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1051627/000143774925035635/0001437749-25-035635-index.htm"}, {"action": "SELL", "amount": 691848.0, "date": "2025-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1051627/000143774925033033/0001437749-25-033033-index.htm"}, {"action": "BUY", "amount": 40929.0, "date": "2025-02-25", "score": 44.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1051627/000141588925005683/0001415889-25-005683-index.htm"}, {"action": "SELL", "amount": 387156.10000000003, "date": "2021-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1051627/000117911021008027/0001179110-21-008027-index.htm"}], "latest": {"action": "SELL", "amount": 22312925.647, "date": "2026-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1051627/000143774926019464/0001437749-26-019464-index.htm"}}, {"who": "Gary L. Fischer", "who_key": "FISCHER GARY L", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 24102588.2912, "net": -24102588.2912, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4505145.2952, "date": "2026-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1051627/000143774926008379/0001437749-26-008379-index.htm"}, {"action": "SELL", "amount": 16798934.015, "date": "2026-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1051627/000143774926006642/0001437749-26-006642-index.htm"}, {"action": "SELL", "amount": 1026948.986, "date": "2025-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1051627/000143774925034845/0001437749-25-034845-index.htm"}, {"action": "SELL", "amount": 201177.13499999998, "date": "2025-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1051627/000143774925033656/0001437749-25-033656-index.htm"}, {"action": "SELL", "amount": 707782.86, "date": "2025-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1051627/000143774925033425/0001437749-25-033425-index.htm"}, {"action": "SELL", "amount": 862600.0, "date": "2022-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1051627/000141588922008101/0001415889-22-008101-index.htm"}], "latest": {"action": "SELL", "amount": 4505145.2952, "date": "2026-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1051627/000143774926008379/0001437749-26-008379-index.htm"}}, {"who": "Jesse Chen", "who_key": "CHEN JESSE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 10285451.2543, "net": -10285451.2543, "trades": 11, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 711284.1164, "date": "2026-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1051627/000143774926020895/0001437749-26-020895-index.htm"}, {"action": "SELL", "amount": 2041992.2999999998, "date": "2026-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1051627/000143774926020633/0001437749-26-020633-index.htm"}, {"action": "SELL", "amount": 1484537.1, "date": "2026-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1051627/000143774926020209/0001437749-26-020209-index.htm"}, {"action": "SELL", "amount": 1109513.8804000001, "date": "2026-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1051627/000143774926019750/0001437749-26-019750-index.htm"}, {"action": "SELL", "amount": 579061.8, "date": "2026-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1051627/000143774926019347/0001437749-26-019347-index.htm"}, {"action": "SELL", "amount": 700039.7873999999, "date": "2026-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1051627/000143774926008381/0001437749-26-008381-index.htm"}, {"action": "SELL", "amount": 1353046.6, "date": "2026-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1051627/000143774926007896/0001437749-26-007896-index.htm"}, {"action": "SELL", "amount": 542594.558, "date": "2026-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1051627/000143774926007494/0001437749-26-007494-index.htm"}, {"action": "SELL", "amount": 768195.6128, "date": "2026-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1051627/000143774926007097/0001437749-26-007097-index.htm"}, {"action": "SELL", "amount": 961810.4993, "date": "2026-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1051627/000143774926006776/0001437749-26-006776-index.htm"}, {"action": "SELL", "amount": 33375.0, "date": "2023-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1051627/000141588923003627/0001415889-23-003627-index.htm"}], "latest": {"action": "SELL", "amount": 711284.1164, "date": "2026-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1051627/000143774926020895/0001437749-26-020895-index.htm"}}, {"who": "David C. Chang", "who_key": "CHANG DAVID C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 5226739.1095, "net": -5226739.1095, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 926392.1094999999, "date": "2026-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1051627/000143774926020894/0001437749-26-020894-index.htm"}, {"action": "SELL", "amount": 919918.0, "date": "2026-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1051627/000143774926007898/0001437749-26-007898-index.htm"}, {"action": "SELL", "amount": 1539114.0, "date": "2026-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1051627/000143774926007098/0001437749-26-007098-index.htm"}, {"action": "SELL", "amount": 371025.0, "date": "2025-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1051627/000143774925037434/0001437749-25-037434-index.htm"}, {"action": "SELL", "amount": 576250.0, "date": "2025-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1051627/000143774925036693/0001437749-25-036693-index.htm"}, {"action": "SELL", "amount": 894040.0, "date": "2025-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1051627/000143774925033659/0001437749-25-033659-index.htm"}], "latest": {"action": "SELL", "amount": 926392.1094999999, "date": "2026-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1051627/000143774926020894/0001437749-26-020894-index.htm"}}, {"who": "Leonard J. Leblanc", "who_key": "LEBLANC LEONARD J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 662342.57, "net": -662342.57, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 384280.39999999997, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1244065/000143774926028573/0001437749-26-028573-index.htm"}, {"action": "SELL", "amount": 221425.0, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1244065/000143774926028577/0001437749-26-028577-index.htm"}, {"action": "SELL", "amount": 30587.170000000002, "date": "2025-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1051627/000143774925034066/0001437749-25-034066-index.htm"}, {"action": "SELL", "amount": 26050.0, "date": "2016-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1051627/000117911016031343/0001179110-16-031343-index.htm"}], "latest": {"action": "SELL", "amount": 384280.39999999997, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1244065/000143774926028573/0001437749-26-028573-index.htm"}}, {"who": "Robert G. Ochrym", "who_key": "Ochrym Robert G", "role": "VP Business Development", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 491682.77, "net": -491682.77, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 415035.27, "date": "2016-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1051627/000117911016031373/0001179110-16-031373-index.htm"}, {"action": "SELL", "amount": 38550.0, "date": "2014-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1051627/000114036114043176/0001140361-14-043176-index.htm"}, {"action": "SELL", "amount": 38097.5, "date": "2014-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1051627/000114036114033376/0001140361-14-033376-index.htm"}], "latest": {"action": "SELL", "amount": 415035.27, "date": "2016-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1051627/000117911016031373/0001179110-16-031373-index.htm"}}, {"who": "Davis Zhang", "who_key": "Zhang Davis", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 109696.69, "net": -109696.69, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 45515.94, "date": "2015-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1051627/000114036115033899/0001140361-15-033899-index.htm"}, {"action": "SELL", "amount": 15120.000000000002, "date": "2015-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1051627/000114036115033358/0001140361-15-033358-index.htm"}, {"action": "SELL", "amount": 49027.0, "date": "2015-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1051627/000114036115033019/0001140361-15-033019-index.htm"}, {"action": "SELL", "amount": 33.75, "date": "2014-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1051627/000114036114021329/0001140361-14-021329-index.htm"}], "latest": {"action": "SELL", "amount": 45515.94, "date": "2015-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1051627/000114036115033899/0001140361-15-033899-index.htm"}}, {"who": "Russell Christine", "who_key": "CHRISTINE RUSSELL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 70500.0, "net": -70500.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 70500.0, "date": "2022-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1051627/000141588922008278/0001415889-22-008278-index.htm"}], "latest": {"action": "SELL", "amount": 70500.0, "date": "2022-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1051627/000141588922008278/0001415889-22-008278-index.htm"}}], "activity": [{"date": "2026-08-07", "net": -221425.0}, {"date": "2026-08-17", "net": -384280.39999999997}], "announcements": [{"form": "4", "date": "2026-10-29", "title": "FORM 4", "accession": "0001437749-26-034036", "price_sensitive": false}, {"form": "4", "date": "2026-10-29", "title": "FORM 4", "accession": "0001437749-26-034035", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-29", "title": "FORM 8-K", "accession": "0001437749-26-033941", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-28", "title": "CURRENT REPORT", "accession": "0001213900-26-113058", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-10-05", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003311", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001437749-26-028577", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001437749-26-028573", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001965301-26-000127", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "FORM 10-Q", "accession": "0001437749-26-027677", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0001595888-26-000095", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001965301-26-000109", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "FORM 8-K", "accession": "0001437749-26-025061", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "FORM 8-K", "accession": "0001437749-26-024883", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "FORM 8-K", "accession": "0001437749-26-024882", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-27", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002157", "price_sensitive": false}, {"form": "3", "date": "2026-07-27", "title": "FORM 3", "accession": "0001437749-26-024494", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-22", "title": "FORM 8-K", "accession": "0001437749-26-024184", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-08", "title": "FORM 8-K", "accession": "0001437749-26-022984", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-02", "title": "FORM 8-K", "accession": "0001437749-26-022557", "price_sensitive": true}, {"form": "3", "date": "2026-06-24", "title": "FORM 3", "accession": "0001437749-26-021606", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "FORM 8-K", "accession": "0001437749-26-021307", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-17", "title": "FORM 8-K", "accession": "0001437749-26-020978", "price_sensitive": true}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001437749-26-020895", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001437749-26-020894", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001437749-26-020833", "price_sensitive": false}], "performance": {"ticker": "AXTI", "has_prices": true, "summary": {"n": 1, "avg": 41.95419847328244, "win_rate": 1.0, "best": 41.95419847328244, "worst": 41.95419847328244, "as_of": "2026-10-26"}, "buys": [{"who": "YOUNG MORRIS S", "person_type": "CEO", "person_label": "CEOs", "role": "CHAIRMAN AND CEO, Director", "amount": 40929.0, "date": "2025-02-25", "score": 44.7, "ref_price": 1.31, "return": 41.95419847328244}]}, "price_series": [{"date": "2016-10-26", "close": 5.73, "volume": 475634.0}, {"date": "2016-10-27", "close": 5.17, "volume": 882981.0}, {"date": "2016-10-28", "close": 5.21, "volume": 287913.0}, {"date": "2016-10-31", "close": 5.15, "volume": 393630.0}, {"date": "2016-11-01", "close": 5.0, "volume": 204227.0}, {"date": "2016-11-02", "close": 5.0, "volume": 338486.0}, {"date": "2016-11-03", "close": 4.8, "volume": 224202.0}, {"date": "2016-11-04", "close": 5.15, "volume": 982614.0}, {"date": "2016-11-07", "close": 5.2, "volume": 355793.0}, {"date": "2016-11-08", "close": 5.0, "volume": 266433.0}, {"date": "2016-11-09", "close": 5.05, "volume": 242737.0}, {"date": "2016-11-10", "close": 4.9, "volume": 221626.0}, {"date": "2016-11-11", "close": 4.75, "volume": 185000.0}, {"date": "2016-11-14", "close": 4.85, "volume": 223879.0}, {"date": "2016-11-15", "close": 5.05, "volume": 214963.0}, {"date": "2016-11-16", "close": 5.2, "volume": 323676.0}, {"date": "2016-11-17", "close": 5.05, "volume": 97810.0}, {"date": "2016-11-18", "close": 5.1, "volume": 87249.0}, {"date": "2016-11-21", "close": 5.25, "volume": 352863.0}, {"date": "2016-11-22", "close": 5.05, "volume": 292241.0}, {"date": "2016-11-23", "close": 5.1, "volume": 140232.0}, {"date": "2016-11-25", "close": 5.1, "volume": 96993.0}, {"date": "2016-11-28", "close": 5.1, "volume": 235485.0}, {"date": "2016-11-29", "close": 4.95, "volume": 204778.0}, {"date": "2016-11-30", "close": 4.8, "volume": 298607.0}, {"date": "2016-12-01", "close": 4.35, "volume": 412101.0}, {"date": "2016-12-02", "close": 4.7, "volume": 269825.0}, {"date": "2016-12-05", "close": 4.65, "volume": 199794.0}, {"date": "2016-12-06", "close": 4.7, "volume": 90267.0}, {"date": "2016-12-07", "close": 4.65, "volume": 140995.0}, {"date": "2016-12-08", "close": 4.85, "volume": 195787.0}, {"date": "2016-12-09", "close": 5.05, "volume": 260837.0}, {"date": "2016-12-12", "close": 5.05, "volume": 183621.0}, {"date": "2016-12-13", "close": 4.95, "volume": 236720.0}, {"date": "2016-12-14", "close": 4.85, "volume": 185674.0}, {"date": "2016-12-15", "close": 4.7, "volume": 189587.0}, {"date": "2016-12-16", "close": 4.7, "volume": 171435.0}, {"date": "2016-12-19", "close": 4.8, "volume": 131490.0}, {"date": "2016-12-20", "close": 4.95, "volume": 160148.0}, {"date": "2016-12-21", "close": 4.95, "volume": 162640.0}, {"date": "2016-12-22", "close": 5.0, "volume": 137810.0}, {"date": "2016-12-23", "close": 5.25, "volume": 252510.0}, {"date": "2016-12-27", "close": 5.15, "volume": 221315.0}, {"date": "2016-12-28", "close": 5.1, "volume": 112228.0}, {"date": "2016-12-29", "close": 5.0, "volume": 68944.0}, {"date": "2016-12-30", "close": 4.8, "volume": 205525.0}, {"date": "2017-01-03", "close": 4.9, "volume": 293589.0}, {"date": "2017-01-04", "close": 4.85, "volume": 224122.0}, {"date": "2017-01-05", "close": 5.0, "volume": 157285.0}, {"date": "2017-01-06", "close": 5.0, "volume": 139444.0}, {"date": "2017-01-09", "close": 5.45, "volume": 729432.0}, {"date": "2017-01-10", "close": 5.3, "volume": 397036.0}, {"date": "2017-01-11", "close": 5.8, "volume": 812208.0}, {"date": "2017-01-12", "close": 5.6, "volume": 375187.0}, {"date": "2017-01-13", "close": 6.0, "volume": 767026.0}, {"date": "2017-01-17", "close": 5.85, "volume": 293007.0}, {"date": "2017-01-18", "close": 5.8, "volume": 313580.0}, {"date": "2017-01-19", "close": 5.85, "volume": 433404.0}, {"date": "2017-01-20", "close": 6.0, "volume": 528217.0}, {"date": "2017-01-23", "close": 5.95, "volume": 367793.0}, {"date": "2017-01-24", "close": 6.1, "volume": 436570.0}, {"date": "2017-01-25", "close": 6.6, "volume": 1313446.0}, {"date": "2017-01-26", "close": 6.3, "volume": 512872.0}, {"date": "2017-01-27", "close": 6.2, "volume": 269164.0}, {"date": "2017-01-30", "close": 5.95, "volume": 330253.0}, {"date": "2017-01-31", "close": 5.75, "volume": 352010.0}, {"date": "2017-02-01", "close": 5.7, "volume": 242589.0}, {"date": "2017-02-02", "close": 5.75, "volume": 164703.0}, {"date": "2017-02-03", "close": 5.75, "volume": 173289.0}, {"date": "2017-02-06", "close": 5.65, "volume": 191408.0}, {"date": "2017-02-07", "close": 5.8, "volume": 161163.0}, {"date": "2017-02-08", "close": 6.2, "volume": 599202.0}, {"date": "2017-02-09", "close": 6.1, "volume": 184228.0}, {"date": "2017-02-10", "close": 6.2, "volume": 226051.0}, {"date": "2017-02-13", "close": 6.7, "volume": 833401.0}, {"date": "2017-02-14", "close": 6.9, "volume": 947030.0}, {"date": "2017-02-15", "close": 7.05, "volume": 440678.0}, {"date": "2017-02-16", "close": 7.15, "volume": 322662.0}, {"date": "2017-02-17", "close": 7.35, "volume": 712191.0}, {"date": "2017-02-21", "close": 7.25, "volume": 621316.0}, {"date": "2017-02-22", "close": 6.9, "volume": 621821.0}, {"date": "2017-02-23", "close": 7.6, "volume": 2442140.0}, {"date": "2017-02-24", "close": 7.95, "volume": 496161.0}, {"date": "2017-02-27", "close": 7.0, "volume": 1101303.0}, {"date": "2017-02-28", "close": 7.1, "volume": 469594.0}, {"date": "2017-03-01", "close": 7.5, "volume": 614498.0}, {"date": "2017-03-02", "close": 6.7, "volume": 6076215.0}, {"date": "2017-03-03", "close": 7.0, "volume": 656485.0}, {"date": "2017-03-06", "close": 6.85, "volume": 571683.0}, {"date": "2017-03-07", "close": 6.8, "volume": 312248.0}, {"date": "2017-03-08", "close": 6.75, "volume": 495719.0}, {"date": "2017-03-09", "close": 6.9, "volume": 549889.0}, {"date": "2017-03-10", "close": 6.7, "volume": 370264.0}, {"date": "2017-03-13", "close": 6.8, "volume": 350104.0}, {"date": "2017-03-14", "close": 6.95, "volume": 382471.0}, {"date": "2017-03-15", "close": 7.4, "volume": 767395.0}, {"date": "2017-03-16", "close": 6.6, "volume": 3034292.0}, {"date": "2017-03-17", "close": 5.55, "volume": 3588596.0}, {"date": "2017-03-20", "close": 5.75, "volume": 2270130.0}, {"date": "2017-03-21", "close": 5.55, "volume": 882484.0}, {"date": "2017-03-22", "close": 5.1, "volume": 1558556.0}, {"date": "2017-03-23", "close": 5.7, "volume": 1316244.0}, {"date": "2017-03-24", "close": 5.65, "volume": 699204.0}, {"date": "2017-03-27", "close": 5.6, "volume": 775116.0}, {"date": "2017-03-28", "close": 5.6, "volume": 810480.0}, {"date": "2017-03-29", "close": 5.6, "volume": 456230.0}, {"date": "2017-03-30", "close": 5.8, "volume": 367651.0}, {"date": "2017-03-31", "close": 5.8, "volume": 428257.0}, {"date": "2017-04-03", "close": 5.7, "volume": 602500.0}, {"date": "2017-04-04", "close": 5.65, "volume": 400606.0}, {"date": "2017-04-05", "close": 5.65, "volume": 617472.0}, {"date": "2017-04-06", "close": 5.75, "volume": 343092.0}, {"date": "2017-04-07", "close": 6.0, "volume": 914857.0}, {"date": "2017-04-10", "close": 5.7, "volume": 1002744.0}, {"date": "2017-04-11", "close": 5.6, "volume": 960039.0}, {"date": "2017-04-12", "close": 5.75, "volume": 835280.0}, {"date": "2017-04-13", "close": 5.75, "volume": 490978.0}, {"date": "2017-04-17", "close": 5.7, "volume": 361594.0}, {"date": "2017-04-18", "close": 5.85, "volume": 390107.0}, {"date": "2017-04-19", "close": 6.05, "volume": 668488.0}, {"date": "2017-04-20", "close": 6.4, "volume": 795462.0}, {"date": "2017-04-21", "close": 6.4, "volume": 698015.0}, {"date": "2017-04-24", "close": 6.3, "volume": 704550.0}, {"date": "2017-04-25", "close": 6.4, "volume": 417334.0}, {"date": "2017-04-26", "close": 6.15, "volume": 950861.0}, {"date": "2017-04-27", "close": 7.0, "volume": 1968925.0}, {"date": "2017-04-28", "close": 6.75, "volume": 506383.0}, {"date": "2017-05-01", "close": 7.1, "volume": 611041.0}, {"date": "2017-05-02", "close": 7.05, "volume": 515194.0}, {"date": "2017-05-03", "close": 6.75, "volume": 444568.0}, {"date": "2017-05-04", "close": 6.75, "volume": 395947.0}, {"date": "2017-05-05", "close": 6.9, "volume": 399947.0}, {"date": "2017-05-08", "close": 6.8, "volume": 327667.0}, {"date": "2017-05-09", "close": 7.1, "volume": 368230.0}, {"date": "2017-05-10", "close": 7.1, "volume": 311492.0}, {"date": "2017-05-11", "close": 7.05, "volume": 305692.0}, {"date": "2017-05-12", "close": 7.2, "volume": 614761.0}, {"date": "2017-05-15", "close": 7.35, "volume": 357699.0}, {"date": "2017-05-16", "close": 7.65, "volume": 741844.0}, {"date": "2017-05-17", "close": 6.95, "volume": 608177.0}, {"date": "2017-05-18", "close": 6.95, "volume": 493042.0}, {"date": "2017-05-19", "close": 6.95, "volume": 285489.0}, {"date": "2017-05-22", "close": 6.9, "volume": 279517.0}, {"date": "2017-05-23", "close": 6.95, "volume": 215480.0}, {"date": "2017-05-24", "close": 6.7, "volume": 400221.0}, {"date": "2017-05-25", "close": 6.8, "volume": 245293.0}, {"date": "2017-05-26", "close": 6.7, "volume": 200775.0}, {"date": "2017-05-30", "close": 6.95, "volume": 305424.0}, {"date": "2017-05-31", "close": 6.65, "volume": 392379.0}, {"date": "2017-06-01", "close": 6.65, "volume": 373908.0}, {"date": "2017-06-02", "close": 6.3, "volume": 625479.0}, {"date": "2017-06-05", "close": 6.6, "volume": 302197.0}, {"date": "2017-06-06", "close": 6.6, "volume": 117938.0}, {"date": "2017-06-07", "close": 6.45, "volume": 202948.0}, {"date": "2017-06-08", "close": 7.0, "volume": 700818.0}, {"date": "2017-06-09", "close": 6.6, "volume": 556548.0}, {"date": "2017-06-12", "close": 6.5, "volume": 330324.0}, {"date": "2017-06-13", "close": 6.45, "volume": 337129.0}, {"date": "2017-06-14", "close": 6.3, "volume": 344840.0}, {"date": "2017-06-15", "close": 6.2, "volume": 568557.0}, {"date": "2017-06-16", "close": 6.45, "volume": 481211.0}, {"date": "2017-06-19", "close": 6.8, "volume": 574747.0}, {"date": "2017-06-20", "close": 6.8, "volume": 427054.0}, {"date": "2017-06-21", "close": 6.6, "volume": 572164.0}, {"date": "2017-06-22", "close": 6.6, "volume": 492348.0}, {"date": "2017-06-23", "close": 6.85, "volume": 4577484.0}, {"date": "2017-06-26", "close": 6.7, "volume": 536664.0}, {"date": "2017-06-27", "close": 6.35, "volume": 487000.0}, {"date": "2017-06-28", "close": 6.6, "volume": 477687.0}, {"date": "2017-06-29", "close": 6.5, "volume": 384429.0}, {"date": "2017-06-30", "close": 6.35, "volume": 386877.0}, {"date": "2017-07-03", "close": 6.1, "volume": 408128.0}, {"date": "2017-07-05", "close": 6.35, "volume": 325144.0}, {"date": "2017-07-06", "close": 6.35, "volume": 479277.0}, {"date": "2017-07-07", "close": 6.6, "volume": 399612.0}, {"date": "2017-07-10", "close": 6.7, "volume": 431015.0}, {"date": "2017-07-11", "close": 6.8, "volume": 369392.0}, {"date": "2017-07-12", "close": 6.95, "volume": 308031.0}, {"date": "2017-07-13", "close": 7.3, "volume": 682946.0}, {"date": "2017-07-14", "close": 7.2, "volume": 216144.0}, {"date": "2017-07-17", "close": 7.05, "volume": 229792.0}, {"date": "2017-07-18", "close": 7.1, "volume": 302714.0}, {"date": "2017-07-19", "close": 7.25, "volume": 281241.0}, {"date": "2017-07-20", "close": 7.6, "volume": 751980.0}, {"date": "2017-07-21", "close": 7.4, "volume": 473832.0}, {"date": "2017-07-24", "close": 7.55, "volume": 374903.0}, {"date": "2017-07-25", "close": 7.35, "volume": 491786.0}, {"date": "2017-07-26", "close": 7.6, "volume": 719886.0}, {"date": "2017-07-27", "close": 8.8, "volume": 3421892.0}, {"date": "2017-07-28", "close": 8.65, "volume": 770658.0}, {"date": "2017-07-31", "close": 8.75, "volume": 596044.0}, {"date": "2017-08-01", "close": 9.15, "volume": 2052980.0}, {"date": "2017-08-02", "close": 8.4, "volume": 1144467.0}, {"date": "2017-08-03", "close": 7.75, "volume": 1484964.0}, {"date": "2017-08-04", "close": 7.65, "volume": 749664.0}, {"date": "2017-08-07", "close": 7.75, "volume": 565428.0}, {"date": "2017-08-08", "close": 7.95, "volume": 906620.0}, {"date": "2017-08-09", "close": 8.05, "volume": 435253.0}, {"date": "2017-08-10", "close": 7.6, "volume": 549187.0}, {"date": "2017-08-11", "close": 7.6, "volume": 620954.0}, {"date": "2017-08-14", "close": 7.75, "volume": 558195.0}, {"date": "2017-08-15", "close": 7.6, "volume": 272628.0}, {"date": "2017-08-16", "close": 7.6, "volume": 340758.0}, {"date": "2017-08-17", "close": 7.55, "volume": 846467.0}, {"date": "2017-08-18", "close": 7.6, "volume": 237736.0}, {"date": "2017-08-21", "close": 7.15, "volume": 882069.0}, {"date": "2017-08-22", "close": 7.35, "volume": 587639.0}, {"date": "2017-08-23", "close": 7.55, "volume": 445355.0}, {"date": "2017-08-24", "close": 7.5, "volume": 300206.0}, {"date": "2017-08-25", "close": 7.45, "volume": 254193.0}, {"date": "2017-08-28", "close": 7.5, "volume": 235425.0}, {"date": "2017-08-29", "close": 7.55, "volume": 358303.0}, {"date": "2017-08-30", "close": 7.8, "volume": 356870.0}, {"date": "2017-08-31", "close": 7.8, "volume": 496437.0}, {"date": "2017-09-01", "close": 8.0, "volume": 373096.0}, {"date": "2017-09-05", "close": 7.75, "volume": 398657.0}, {"date": "2017-09-06", "close": 7.85, "volume": 350420.0}, {"date": "2017-09-07", "close": 8.0, "volume": 377680.0}, {"date": "2017-09-08", "close": 7.95, "volume": 504932.0}, {"date": "2017-09-11", "close": 8.0, "volume": 320592.0}, {"date": "2017-09-12", "close": 8.15, "volume": 602204.0}, {"date": "2017-09-13", "close": 8.7, "volume": 868049.0}, {"date": "2017-09-14", "close": 8.6, "volume": 364948.0}, {"date": "2017-09-15", "close": 8.8, "volume": 641897.0}, {"date": "2017-09-18", "close": 8.85, "volume": 535405.0}, {"date": "2017-09-19", "close": 8.85, "volume": 292636.0}, {"date": "2017-09-20", "close": 8.6, "volume": 497102.0}, {"date": "2017-09-21", "close": 8.5, "volume": 346052.0}, {"date": "2017-09-22", "close": 8.65, "volume": 304951.0}, {"date": "2017-09-25", "close": 8.5, "volume": 386448.0}, {"date": "2017-09-26", "close": 8.5, "volume": 338669.0}, {"date": "2017-09-27", "close": 9.1, "volume": 997590.0}, {"date": "2017-09-28", "close": 8.95, "volume": 435117.0}, {"date": "2017-09-29", "close": 9.15, "volume": 256261.0}, {"date": "2017-10-02", "close": 9.25, "volume": 331126.0}, {"date": "2017-10-03", "close": 9.15, "volume": 265673.0}, {"date": "2017-10-04", "close": 9.4, "volume": 827953.0}, {"date": "2017-10-05", "close": 9.25, "volume": 315789.0}, {"date": "2017-10-06", "close": 9.35, "volume": 455273.0}, {"date": "2017-10-09", "close": 9.3, "volume": 312124.0}, {"date": "2017-10-10", "close": 9.35, "volume": 290805.0}, {"date": "2017-10-11", "close": 9.4, "volume": 254184.0}, {"date": "2017-10-12", "close": 9.35, "volume": 210250.0}, {"date": "2017-10-13", "close": 9.05, "volume": 744073.0}, {"date": "2017-10-16", "close": 9.05, "volume": 312816.0}, {"date": "2017-10-17", "close": 9.1, "volume": 255361.0}, {"date": "2017-10-18", "close": 9.3, "volume": 194454.0}, {"date": "2017-10-19", "close": 9.0, "volume": 208366.0}, {"date": "2017-10-20", "close": 8.95, "volume": 226931.0}, {"date": "2017-10-23", "close": 8.85, "volume": 230006.0}, {"date": "2017-10-24", "close": 9.05, "volume": 323649.0}, {"date": "2017-10-25", "close": 8.9, "volume": 476688.0}, {"date": "2017-10-26", "close": 9.4, "volume": 953110.0}, {"date": "2017-10-27", "close": 9.5, "volume": 581610.0}, {"date": "2017-10-30", "close": 9.125, "volume": 349346.0}, {"date": "2017-10-31", "close": 9.3, "volume": 303957.0}, {"date": "2017-11-01", "close": 8.8, "volume": 541985.0}, {"date": "2017-11-02", "close": 8.95, "volume": 326293.0}, {"date": "2017-11-03", "close": 8.8, "volume": 223832.0}, {"date": "2017-11-06", "close": 9.1, "volume": 460540.0}, {"date": "2017-11-07", "close": 8.8, "volume": 504226.0}, {"date": "2017-11-08", "close": 9.05, "volume": 373302.0}, {"date": "2017-11-09", "close": 8.7, "volume": 345726.0}, {"date": "2017-11-10", "close": 8.75, "volume": 269819.0}, {"date": "2017-11-13", "close": 8.75, "volume": 175358.0}, {"date": "2017-11-14", "close": 8.8, "volume": 235259.0}, {"date": "2017-11-15", "close": 8.65, "volume": 226538.0}, {"date": "2017-11-16", "close": 9.2, "volume": 562678.0}, {"date": "2017-11-17", "close": 9.3, "volume": 667071.0}, {"date": "2017-11-20", "close": 10.425, "volume": 1684609.0}, {"date": "2017-11-21", "close": 10.05, "volume": 733728.0}, {"date": "2017-11-22", "close": 10.35, "volume": 654816.0}, {"date": "2017-11-24", "close": 10.325, "volume": 188852.0}, {"date": "2017-11-27", "close": 10.0, "volume": 377854.0}, {"date": "2017-11-28", "close": 10.4, "volume": 461746.0}, {"date": "2017-11-29", "close": 9.65, "volume": 690288.0}, {"date": "2017-11-30", "close": 9.65, "volume": 453145.0}, {"date": "2017-12-01", "close": 9.5, "volume": 611277.0}, {"date": "2017-12-04", "close": 8.7, "volume": 969336.0}, {"date": "2017-12-05", "close": 8.95, "volume": 508886.0}, {"date": "2017-12-06", "close": 8.45, "volume": 847653.0}, {"date": "2017-12-07", "close": 8.55, "volume": 500490.0}, {"date": "2017-12-08", "close": 8.5, "volume": 642839.0}, {"date": "2017-12-11", "close": 8.5, "volume": 393635.0}, {"date": "2017-12-12", "close": 8.8, "volume": 576508.0}, {"date": "2017-12-13", "close": 9.15, "volume": 656493.0}, {"date": "2017-12-14", "close": 8.9, "volume": 433926.0}, {"date": "2017-12-15", "close": 8.85, "volume": 587918.0}, {"date": "2017-12-18", "close": 9.15, "volume": 271858.0}, {"date": "2017-12-19", "close": 9.25, "volume": 332911.0}, {"date": "2017-12-20", "close": 8.95, "volume": 263302.0}, {"date": "2017-12-21", "close": 8.95, "volume": 269990.0}, {"date": "2017-12-22", "close": 8.8, "volume": 187125.0}, {"date": "2017-12-26", "close": 8.65, "volume": 206873.0}, {"date": "2017-12-27", "close": 8.7, "volume": 150313.0}, {"date": "2017-12-28", "close": 8.8, "volume": 306883.0}, {"date": "2017-12-29", "close": 8.7, "volume": 206400.0}, {"date": "2018-01-02", "close": 8.75, "volume": 647774.0}, {"date": "2018-01-03", "close": 8.75, "volume": 674464.0}, {"date": "2018-01-04", "close": 8.9, "volume": 525181.0}, {"date": "2018-01-05", "close": 8.95, "volume": 164853.0}, {"date": "2018-01-08", "close": 9.1, "volume": 281996.0}, {"date": "2018-01-09", "close": 8.95, "volume": 206657.0}, {"date": "2018-01-10", "close": 8.8, "volume": 283113.0}, {"date": "2018-01-11", "close": 8.9, "volume": 208672.0}, {"date": "2018-01-12", "close": 8.95, "volume": 189475.0}, {"date": "2018-01-16", "close": 8.75, "volume": 293932.0}, {"date": "2018-01-17", "close": 8.95, "volume": 373331.0}, {"date": "2018-01-18", "close": 9.2, "volume": 368311.0}, {"date": "2018-01-19", "close": 9.25, "volume": 299735.0}, {"date": "2018-01-22", "close": 9.45, "volume": 311671.0}, {"date": "2018-01-23", "close": 9.4, "volume": 352434.0}, {"date": "2018-01-24", "close": 9.1, "volume": 413543.0}, {"date": "2018-01-25", "close": 8.65, "volume": 626282.0}, {"date": "2018-01-26", "close": 8.8, "volume": 289532.0}, {"date": "2018-01-29", "close": 8.15, "volume": 916891.0}, {"date": "2018-01-30", "close": 8.15, "volume": 467433.0}, {"date": "2018-01-31", "close": 7.9, "volume": 315230.0}, {"date": "2018-02-01", "close": 7.95, "volume": 340047.0}, {"date": "2018-02-02", "close": 7.9, "volume": 413975.0}, {"date": "2018-02-05", "close": 7.75, "volume": 489483.0}, {"date": "2018-02-06", "close": 7.85, "volume": 786394.0}, {"date": "2018-02-07", "close": 7.85, "volume": 447727.0}, {"date": "2018-02-08", "close": 7.6, "volume": 452874.0}, {"date": "2018-02-09", "close": 7.75, "volume": 332419.0}, {"date": "2018-02-12", "close": 8.05, "volume": 413515.0}, {"date": "2018-02-13", "close": 8.0, "volume": 213724.0}, {"date": "2018-02-14", "close": 8.3, "volume": 244307.0}, {"date": "2018-02-15", "close": 8.3, "volume": 185770.0}, {"date": "2018-02-16", "close": 8.35, "volume": 518925.0}, {"date": "2018-02-20", "close": 8.4, "volume": 373004.0}, {"date": "2018-02-21", "close": 8.5, "volume": 334519.0}, {"date": "2018-02-22", "close": 7.0, "volume": 1924434.0}, {"date": "2018-02-23", "close": 7.475, "volume": 819016.0}, {"date": "2018-02-26", "close": 7.35, "volume": 558117.0}, {"date": "2018-02-27", "close": 7.25, "volume": 517118.0}, {"date": "2018-02-28", "close": 7.475, "volume": 769372.0}, {"date": "2018-03-01", "close": 7.2, "volume": 456569.0}, {"date": "2018-03-02", "close": 7.3, "volume": 355712.0}, {"date": "2018-03-05", "close": 7.25, "volume": 273492.0}, {"date": "2018-03-06", "close": 7.65, "volume": 318363.0}, {"date": "2018-03-07", "close": 8.0, "volume": 413917.0}, {"date": "2018-03-08", "close": 8.0, "volume": 335160.0}, {"date": "2018-03-09", "close": 8.125, "volume": 321991.0}, {"date": "2018-03-12", "close": 8.15, "volume": 414649.0}, {"date": "2018-03-13", "close": 8.2, "volume": 313903.0}, {"date": "2018-03-14", "close": 7.95, "volume": 543324.0}, {"date": "2018-03-15", "close": 8.0, "volume": 276822.0}, {"date": "2018-03-16", "close": 7.85, "volume": 591998.0}, {"date": "2018-03-19", "close": 7.6, "volume": 473070.0}, {"date": "2018-03-20", "close": 7.65, "volume": 384516.0}, {"date": "2018-03-21", "close": 7.85, "volume": 248111.0}, {"date": "2018-03-22", "close": 7.5, "volume": 422176.0}, {"date": "2018-03-23", "close": 7.3, "volume": 451436.0}, {"date": "2018-03-26", "close": 7.35, "volume": 359692.0}, {"date": "2018-03-27", "close": 7.2, "volume": 409266.0}, {"date": "2018-03-28", "close": 7.15, "volume": 486033.0}, {"date": "2018-03-29", "close": 7.25, "volume": 299652.0}, {"date": "2018-04-02", "close": 6.95, "volume": 483810.0}, {"date": "2018-04-03", "close": 7.05, "volume": 226670.0}, {"date": "2018-04-04", "close": 7.2, "volume": 219000.0}, {"date": "2018-04-05", "close": 7.25, "volume": 205112.0}, {"date": "2018-04-06", "close": 6.95, "volume": 367513.0}, {"date": "2018-04-09", "close": 6.85, "volume": 230796.0}, {"date": "2018-04-10", "close": 6.95, "volume": 387639.0}, {"date": "2018-04-11", "close": 7.3, "volume": 330351.0}, {"date": "2018-04-12", "close": 7.1, "volume": 765486.0}, {"date": "2018-04-13", "close": 7.2, "volume": 252071.0}, {"date": "2018-04-16", "close": 6.8, "volume": 724052.0}, {"date": "2018-04-17", "close": 7.1, "volume": 363215.0}, {"date": "2018-04-18", "close": 6.8, "volume": 411976.0}, {"date": "2018-04-19", "close": 6.5, "volume": 468764.0}, {"date": "2018-04-20", "close": 6.45, "volume": 327805.0}, {"date": "2018-04-23", "close": 6.35, "volume": 151848.0}, {"date": "2018-04-24", "close": 6.25, "volume": 326360.0}, {"date": "2018-04-25", "close": 5.95, "volume": 782007.0}, {"date": "2018-04-26", "close": 6.35, "volume": 809779.0}, {"date": "2018-04-27", "close": 5.8, "volume": 748592.0}, {"date": "2018-04-30", "close": 5.85, "volume": 453625.0}, {"date": "2018-05-01", "close": 6.15, "volume": 442616.0}, {"date": "2018-05-02", "close": 6.5, "volume": 407924.0}, {"date": "2018-05-03", "close": 6.35, "volume": 587441.0}, {"date": "2018-05-04", "close": 6.55, "volume": 293383.0}, {"date": "2018-05-07", "close": 6.45, "volume": 333993.0}, {"date": "2018-05-08", "close": 6.5, "volume": 152311.0}, {"date": "2018-05-09", "close": 6.4, "volume": 454821.0}, {"date": "2018-05-10", "close": 6.4, "volume": 184820.0}, {"date": "2018-05-11", "close": 6.35, "volume": 198083.0}, {"date": "2018-05-14", "close": 6.65, "volume": 337723.0}, {"date": "2018-05-15", "close": 6.6, "volume": 165927.0}, {"date": "2018-05-16", "close": 6.65, "volume": 236142.0}, {"date": "2018-05-17", "close": 6.65, "volume": 153141.0}, {"date": "2018-05-18", "close": 6.4, "volume": 202060.0}, {"date": "2018-05-21", "close": 6.55, "volume": 140040.0}, {"date": "2018-05-22", "close": 6.6, "volume": 194090.0}, {"date": "2018-05-23", "close": 6.65, "volume": 118069.0}, {"date": "2018-05-24", "close": 7.9, "volume": 1521608.0}, {"date": "2018-05-25", "close": 7.55, "volume": 739269.0}, {"date": "2018-05-29", "close": 7.55, "volume": 554409.0}, {"date": "2018-05-30", "close": 7.4, "volume": 357502.0}, {"date": "2018-05-31", "close": 7.25, "volume": 327188.0}, {"date": "2018-06-01", "close": 7.45, "volume": 264488.0}, {"date": "2018-06-04", "close": 7.75, "volume": 594635.0}, {"date": "2018-06-05", "close": 7.95, "volume": 592540.0}, {"date": "2018-06-06", "close": 8.4, "volume": 700861.0}, {"date": "2018-06-07", "close": 7.9, "volume": 402639.0}, {"date": "2018-06-08", "close": 7.65, "volume": 311885.0}, {"date": "2018-06-11", "close": 7.7, "volume": 293087.0}, {"date": "2018-06-12", "close": 7.8, "volume": 377356.0}, {"date": "2018-06-13", "close": 7.8, "volume": 319227.0}, {"date": "2018-06-14", "close": 7.7, "volume": 256805.0}, {"date": "2018-06-15", "close": 7.5, "volume": 316719.0}, {"date": "2018-06-18", "close": 7.35, "volume": 358142.0}, {"date": "2018-06-19", "close": 7.4, "volume": 338056.0}, {"date": "2018-06-20", "close": 7.6, "volume": 320377.0}, {"date": "2018-06-21", "close": 7.45, "volume": 229514.0}, {"date": "2018-06-22", "close": 7.35, "volume": 517913.0}, {"date": "2018-06-25", "close": 7.0, "volume": 606721.0}, {"date": "2018-06-26", "close": 6.95, "volume": 360214.0}, {"date": "2018-06-27", "close": 6.85, "volume": 338957.0}, {"date": "2018-06-28", "close": 6.75, "volume": 341481.0}, {"date": "2018-06-29", "close": 7.05, "volume": 307425.0}, {"date": "2018-07-02", "close": 7.0, "volume": 194125.0}, {"date": "2018-07-03", "close": 6.95, "volume": 123895.0}, {"date": "2018-07-05", "close": 7.15, "volume": 243099.0}, {"date": "2018-07-06", "close": 7.15, "volume": 181076.0}, {"date": "2018-07-09", "close": 7.2, "volume": 196710.0}, {"date": "2018-07-10", "close": 7.15, "volume": 302908.0}, {"date": "2018-07-11", "close": 8.25, "volume": 2548043.0}, {"date": "2018-07-12", "close": 8.4, "volume": 1627786.0}, {"date": "2018-07-13", "close": 8.1, "volume": 954861.0}, {"date": "2018-07-16", "close": 8.25, "volume": 659739.0}, {"date": "2018-07-17", "close": 8.5, "volume": 499734.0}, {"date": "2018-07-18", "close": 8.7, "volume": 535117.0}, {"date": "2018-07-19", "close": 8.55, "volume": 452007.0}, {"date": "2018-07-20", "close": 8.975, "volume": 1605402.0}, {"date": "2018-07-23", "close": 8.45, "volume": 1146525.0}, {"date": "2018-07-24", "close": 8.15, "volume": 656910.0}, {"date": "2018-07-25", "close": 7.9, "volume": 867610.0}, {"date": "2018-07-26", "close": 7.95, "volume": 1253710.0}, {"date": "2018-07-27", "close": 7.85, "volume": 801961.0}, {"date": "2018-07-30", "close": 7.55, "volume": 429536.0}, {"date": "2018-07-31", "close": 7.55, "volume": 415572.0}, {"date": "2018-08-01", "close": 7.55, "volume": 272227.0}, {"date": "2018-08-02", "close": 7.85, "volume": 486741.0}, {"date": "2018-08-03", "close": 7.8, "volume": 468130.0}, {"date": "2018-08-06", "close": 7.75, "volume": 191662.0}, {"date": "2018-08-07", "close": 7.775, "volume": 302470.0}, {"date": "2018-08-08", "close": 7.725, "volume": 404910.0}, {"date": "2018-08-09", "close": 7.875, "volume": 388592.0}, {"date": "2018-08-10", "close": 7.7, "volume": 407913.0}, {"date": "2018-08-13", "close": 7.7, "volume": 252877.0}, {"date": "2018-08-14", "close": 7.55, "volume": 266595.0}, {"date": "2018-08-15", "close": 7.3, "volume": 496637.0}, {"date": "2018-08-16", "close": 7.1, "volume": 480492.0}, {"date": "2018-08-17", "close": 7.35, "volume": 292978.0}, {"date": "2018-08-20", "close": 7.35, "volume": 224385.0}, {"date": "2018-08-21", "close": 7.45, "volume": 204426.0}, {"date": "2018-08-22", "close": 7.35, "volume": 242385.0}, {"date": "2018-08-23", "close": 7.325, "volume": 379902.0}, {"date": "2018-08-24", "close": 7.45, "volume": 221870.0}, {"date": "2018-08-27", "close": 7.65, "volume": 431291.0}, {"date": "2018-08-28", "close": 7.65, "volume": 295213.0}, {"date": "2018-08-29", "close": 7.65, "volume": 316763.0}, {"date": "2018-08-30", "close": 7.85, "volume": 282577.0}, {"date": "2018-08-31", "close": 7.9, "volume": 373963.0}, {"date": "2018-09-04", "close": 7.8, "volume": 260669.0}, {"date": "2018-09-05", "close": 7.6, "volume": 441315.0}, {"date": "2018-09-06", "close": 7.4, "volume": 384770.0}, {"date": "2018-09-07", "close": 7.3, "volume": 241214.0}, {"date": "2018-09-10", "close": 7.35, "volume": 246603.0}, {"date": "2018-09-11", "close": 7.2, "volume": 237397.0}, {"date": "2018-09-12", "close": 7.2, "volume": 337450.0}, {"date": "2018-09-13", "close": 7.25, "volume": 341488.0}, {"date": "2018-09-14", "close": 7.35, "volume": 280065.0}, {"date": "2018-09-17", "close": 7.2, "volume": 250355.0}, {"date": "2018-09-18", "close": 7.2, "volume": 376410.0}, {"date": "2018-09-19", "close": 7.2, "volume": 290862.0}, {"date": "2018-09-20", "close": 7.25, "volume": 287696.0}, {"date": "2018-09-21", "close": 7.55, "volume": 500448.0}, {"date": "2018-09-24", "close": 7.5, "volume": 200548.0}, {"date": "2018-09-25", "close": 7.275, "volume": 180592.0}, {"date": "2018-09-26", "close": 7.15, "volume": 348472.0}, {"date": "2018-09-27", "close": 7.0, "volume": 384854.0}, {"date": "2018-09-28", "close": 7.15, "volume": 332527.0}, {"date": "2018-10-01", "close": 7.05, "volume": 440283.0}, {"date": "2018-10-02", "close": 7.07, "volume": 259058.0}, {"date": "2018-10-03", "close": 7.05, "volume": 267610.0}, {"date": "2018-10-04", "close": 6.69, "volume": 487015.0}, {"date": "2018-10-05", "close": 6.5, "volume": 541720.0}, {"date": "2018-10-08", "close": 6.35, "volume": 475910.0}, {"date": "2018-10-09", "close": 6.44, "volume": 372837.0}, {"date": "2018-10-10", "close": 6.06, "volume": 507180.0}, {"date": "2018-10-11", "close": 6.03, "volume": 411763.0}, {"date": "2018-10-12", "close": 6.29, "volume": 467323.0}, {"date": "2018-10-15", "close": 6.35, "volume": 239220.0}, {"date": "2018-10-16", "close": 6.6, "volume": 381083.0}, {"date": "2018-10-17", "close": 6.61, "volume": 183969.0}, {"date": "2018-10-18", "close": 6.44, "volume": 254346.0}, {"date": "2018-10-19", "close": 6.3, "volume": 239325.0}, {"date": "2018-10-22", "close": 6.39, "volume": 209494.0}, {"date": "2018-10-23", "close": 6.36, "volume": 209142.0}, {"date": "2018-10-24", "close": 5.86, "volume": 517617.0}, {"date": "2018-10-25", "close": 6.21, "volume": 508248.0}, {"date": "2018-10-26", "close": 6.13, "volume": 359612.0}, {"date": "2018-10-29", "close": 6.15, "volume": 339547.0}, {"date": "2018-10-30", "close": 6.38, "volume": 263597.0}, {"date": "2018-10-31", "close": 6.59, "volume": 366487.0}, {"date": "2018-11-01", "close": 5.39, "volume": 2145864.0}, {"date": "2018-11-02", "close": 5.89, "volume": 1129333.0}, {"date": "2018-11-05", "close": 5.77, "volume": 711397.0}, {"date": "2018-11-06", "close": 5.92, "volume": 436923.0}, {"date": "2018-11-07", "close": 5.84, "volume": 371348.0}, {"date": "2018-11-08", "close": 5.93, "volume": 265429.0}, {"date": "2018-11-09", "close": 5.73, "volume": 304879.0}, {"date": "2018-11-12", "close": 5.5, "volume": 506534.0}, {"date": "2018-11-13", "close": 5.45, "volume": 471138.0}, {"date": "2018-11-14", "close": 5.56, "volume": 335002.0}, {"date": "2018-11-15", "close": 5.71, "volume": 228041.0}, {"date": "2018-11-16", "close": 5.54, "volume": 343875.0}, {"date": "2018-11-19", "close": 5.3, "volume": 312968.0}, {"date": "2018-11-20", "close": 5.24, "volume": 336353.0}, {"date": "2018-11-21", "close": 5.25, "volume": 372366.0}, {"date": "2018-11-23", "close": 5.24, "volume": 118613.0}, {"date": "2018-11-26", "close": 5.15, "volume": 282442.0}, {"date": "2018-11-27", "close": 5.71, "volume": 1196609.0}, {"date": "2018-11-28", "close": 5.68, "volume": 437404.0}, {"date": "2018-11-29", "close": 5.59, "volume": 247105.0}, {"date": "2018-11-30", "close": 5.51, "volume": 282890.0}, {"date": "2018-12-03", "close": 5.57, "volume": 288436.0}, {"date": "2018-12-04", "close": 5.3, "volume": 382607.0}, {"date": "2018-12-06", "close": 5.2, "volume": 333281.0}, {"date": "2018-12-07", "close": 5.03, "volume": 263791.0}, {"date": "2018-12-10", "close": 4.57, "volume": 686548.0}, {"date": "2018-12-11", "close": 4.49, "volume": 508364.0}, {"date": "2018-12-12", "close": 4.27, "volume": 1102845.0}, {"date": "2018-12-13", "close": 4.35, "volume": 641262.0}, {"date": "2018-12-14", "close": 4.29, "volume": 352654.0}, {"date": "2018-12-17", "close": 4.22, "volume": 518996.0}, {"date": "2018-12-18", "close": 4.19, "volume": 396772.0}, {"date": "2018-12-19", "close": 4.2, "volume": 463319.0}, {"date": "2018-12-20", "close": 4.13, "volume": 361907.0}, {"date": "2018-12-21", "close": 4.06, "volume": 452911.0}, {"date": "2018-12-24", "close": 4.08, "volume": 253230.0}, {"date": "2018-12-26", "close": 4.1, "volume": 410730.0}, {"date": "2018-12-27", "close": 4.19, "volume": 441308.0}, {"date": "2018-12-28", "close": 4.33, "volume": 531078.0}, {"date": "2018-12-31", "close": 4.35, "volume": 433044.0}, {"date": "2019-01-02", "close": 4.5, "volume": 203484.0}, {"date": "2019-01-03", "close": 4.15, "volume": 918411.0}, {"date": "2019-01-04", "close": 4.28, "volume": 283273.0}, {"date": "2019-01-07", "close": 4.39, "volume": 275676.0}, {"date": "2019-01-08", "close": 4.45, "volume": 218038.0}, {"date": "2019-01-09", "close": 4.54, "volume": 223862.0}, {"date": "2019-01-10", "close": 4.6, "volume": 174837.0}, {"date": "2019-01-11", "close": 4.53, "volume": 132599.0}, {"date": "2019-01-14", "close": 3.9, "volume": 931764.0}, {"date": "2019-01-15", "close": 4.0, "volume": 514135.0}, {"date": "2019-01-16", "close": 3.92, "volume": 258713.0}, {"date": "2019-01-17", "close": 3.92, "volume": 231869.0}, {"date": "2019-01-18", "close": 4.0, "volume": 308843.0}, {"date": "2019-01-22", "close": 3.93, "volume": 239694.0}, {"date": "2019-01-23", "close": 3.93, "volume": 271045.0}, {"date": "2019-01-24", "close": 4.18, "volume": 245558.0}, {"date": "2019-01-25", "close": 4.14, "volume": 306776.0}, {"date": "2019-01-28", "close": 4.03, "volume": 213377.0}, {"date": "2019-01-29", "close": 3.93, "volume": 200258.0}, {"date": "2019-01-30", "close": 4.11, "volume": 231071.0}, {"date": "2019-01-31", "close": 4.11, "volume": 211799.0}, {"date": "2019-02-01", "close": 4.14, "volume": 170366.0}, {"date": "2019-02-04", "close": 4.15, "volume": 175172.0}, {"date": "2019-02-05", "close": 4.17, "volume": 292615.0}, {"date": "2019-02-06", "close": 4.18, "volume": 148396.0}, {"date": "2019-02-07", "close": 4.05, "volume": 242684.0}, {"date": "2019-02-08", "close": 4.05, "volume": 95425.0}, {"date": "2019-02-11", "close": 4.02, "volume": 77340.0}, {"date": "2019-02-12", "close": 4.18, "volume": 169934.0}, {"date": "2019-02-13", "close": 4.24, "volume": 118218.0}, {"date": "2019-02-14", "close": 4.28, "volume": 236294.0}, {"date": "2019-02-15", "close": 4.43, "volume": 336173.0}, {"date": "2019-02-19", "close": 4.38, "volume": 328684.0}, {"date": "2019-02-20", "close": 4.5, "volume": 342240.0}, {"date": "2019-02-21", "close": 4.11, "volume": 1247637.0}, {"date": "2019-02-22", "close": 4.32, "volume": 616764.0}, {"date": "2019-02-25", "close": 4.39, "volume": 397488.0}, {"date": "2019-02-26", "close": 4.4, "volume": 433015.0}, {"date": "2019-02-27", "close": 4.27, "volume": 353870.0}, {"date": "2019-02-28", "close": 4.46, "volume": 359890.0}, {"date": "2019-03-01", "close": 4.29, "volume": 310156.0}, {"date": "2019-03-04", "close": 4.39, "volume": 184385.0}, {"date": "2019-03-05", "close": 4.32, "volume": 121211.0}, {"date": "2019-03-06", "close": 4.25, "volume": 283374.0}, {"date": "2019-03-07", "close": 4.19, "volume": 157865.0}, {"date": "2019-03-08", "close": 4.19, "volume": 234605.0}, {"date": "2019-03-11", "close": 4.27, "volume": 218176.0}, {"date": "2019-03-12", "close": 4.48, "volume": 274615.0}, {"date": "2019-03-13", "close": 4.54, "volume": 176791.0}, {"date": "2019-03-14", "close": 4.39, "volume": 197483.0}, {"date": "2019-03-15", "close": 4.51, "volume": 319353.0}, {"date": "2019-03-18", "close": 4.44, "volume": 164344.0}, {"date": "2019-03-19", "close": 4.54, "volume": 146110.0}, {"date": "2019-03-20", "close": 4.46, "volume": 179532.0}, {"date": "2019-03-21", "close": 4.4, "volume": 199360.0}, {"date": "2019-03-22", "close": 4.35, "volume": 249466.0}, {"date": "2019-03-25", "close": 4.42, "volume": 159299.0}, {"date": "2019-03-26", "close": 4.41, "volume": 214623.0}, {"date": "2019-03-27", "close": 4.44, "volume": 129892.0}, {"date": "2019-03-28", "close": 4.33, "volume": 124096.0}, {"date": "2019-03-29", "close": 4.45, "volume": 563505.0}, {"date": "2019-04-01", "close": 4.75, "volume": 221259.0}, {"date": "2019-04-02", "close": 4.94, "volume": 386955.0}, {"date": "2019-04-03", "close": 4.92, "volume": 574717.0}, {"date": "2019-04-04", "close": 4.89, "volume": 139315.0}, {"date": "2019-04-05", "close": 4.98, "volume": 434316.0}, {"date": "2019-04-08", "close": 4.82, "volume": 123463.0}, {"date": "2019-04-09", "close": 4.78, "volume": 427267.0}, {"date": "2019-04-10", "close": 4.85, "volume": 479216.0}, {"date": "2019-04-11", "close": 4.8, "volume": 181717.0}, {"date": "2019-04-12", "close": 4.78, "volume": 78502.0}, {"date": "2019-04-15", "close": 4.83, "volume": 220061.0}, {"date": "2019-04-16", "close": 4.92, "volume": 170435.0}, {"date": "2019-04-17", "close": 4.91, "volume": 194976.0}, {"date": "2019-04-18", "close": 4.75, "volume": 238867.0}, {"date": "2019-04-22", "close": 4.41, "volume": 380700.0}, {"date": "2019-04-23", "close": 4.66, "volume": 361855.0}, {"date": "2019-04-24", "close": 4.74, "volume": 256963.0}, {"date": "2019-04-25", "close": 5.43, "volume": 2162761.0}, {"date": "2019-04-26", "close": 5.55, "volume": 1401229.0}, {"date": "2019-04-29", "close": 5.61, "volume": 376516.0}, {"date": "2019-04-30", "close": 5.7, "volume": 576002.0}, {"date": "2019-05-01", "close": 5.71, "volume": 393432.0}, {"date": "2019-05-02", "close": 5.66, "volume": 167325.0}, {"date": "2019-05-03", "close": 5.7, "volume": 388805.0}, {"date": "2019-05-06", "close": 5.78, "volume": 271457.0}, {"date": "2019-05-07", "close": 5.52, "volume": 463451.0}, {"date": "2019-05-08", "close": 5.62, "volume": 195364.0}, {"date": "2019-05-09", "close": 5.42, "volume": 242257.0}, {"date": "2019-05-10", "close": 5.43, "volume": 209051.0}, {"date": "2019-05-13", "close": 5.07, "volume": 261086.0}, {"date": "2019-05-14", "close": 5.24, "volume": 359990.0}, {"date": "2019-05-15", "close": 5.3, "volume": 140839.0}, {"date": "2019-05-16", "close": 5.01, "volume": 257844.0}, {"date": "2019-05-17", "close": 4.89, "volume": 295630.0}, {"date": "2019-05-20", "close": 4.53, "volume": 464471.0}, {"date": "2019-05-21", "close": 4.6, "volume": 310390.0}, {"date": "2019-05-22", "close": 4.54, "volume": 218220.0}, {"date": "2019-05-23", "close": 4.46, "volume": 221574.0}, {"date": "2019-05-24", "close": 4.41, "volume": 199506.0}, {"date": "2019-05-28", "close": 4.39, "volume": 402504.0}, {"date": "2019-05-29", "close": 4.29, "volume": 484776.0}, {"date": "2019-05-30", "close": 4.08, "volume": 290681.0}, {"date": "2019-05-31", "close": 3.99, "volume": 233786.0}, {"date": "2019-06-03", "close": 3.92, "volume": 371211.0}, {"date": "2019-06-04", "close": 4.17, "volume": 312984.0}, {"date": "2019-06-05", "close": 4.09, "volume": 152054.0}, {"date": "2019-06-06", "close": 4.16, "volume": 196201.0}, {"date": "2019-06-07", "close": 4.19, "volume": 479660.0}, {"date": "2019-06-10", "close": 4.26, "volume": 199319.0}, {"date": "2019-06-11", "close": 4.47, "volume": 1812839.0}, {"date": "2019-06-12", "close": 4.26, "volume": 306419.0}, {"date": "2019-06-13", "close": 4.23, "volume": 132473.0}, {"date": "2019-06-14", "close": 4.08, "volume": 232854.0}, {"date": "2019-06-17", "close": 3.96, "volume": 362162.0}, {"date": "2019-06-18", "close": 4.13, "volume": 291874.0}, {"date": "2019-06-19", "close": 4.12, "volume": 108652.0}, {"date": "2019-06-20", "close": 4.04, "volume": 185341.0}, {"date": "2019-06-21", "close": 4.06, "volume": 265390.0}, {"date": "2019-06-24", "close": 3.93, "volume": 162923.0}, {"date": "2019-06-25", "close": 3.57, "volume": 700615.0}, {"date": "2019-06-26", "close": 3.86, "volume": 388275.0}, {"date": "2019-06-27", "close": 3.89, "volume": 294882.0}, {"date": "2019-06-28", "close": 3.96, "volume": 362665.0}, {"date": "2019-07-01", "close": 4.22, "volume": 360149.0}, {"date": "2019-07-02", "close": 4.16, "volume": 148352.0}, {"date": "2019-07-03", "close": 4.17, "volume": 55004.0}, {"date": "2019-07-05", "close": 4.12, "volume": 80955.0}, {"date": "2019-07-08", "close": 4.01, "volume": 104652.0}, {"date": "2019-07-09", "close": 4.03, "volume": 123613.0}, {"date": "2019-07-10", "close": 4.01, "volume": 100604.0}, {"date": "2019-07-11", "close": 3.99, "volume": 160253.0}, {"date": "2019-07-12", "close": 4.0, "volume": 186915.0}, {"date": "2019-07-15", "close": 4.03, "volume": 91893.0}, {"date": "2019-07-16", "close": 3.95, "volume": 150169.0}, {"date": "2019-07-17", "close": 4.0, "volume": 143326.0}, {"date": "2019-07-18", "close": 3.91, "volume": 118454.0}, {"date": "2019-07-19", "close": 3.95, "volume": 189574.0}, {"date": "2019-07-22", "close": 4.05, "volume": 238168.0}, {"date": "2019-07-23", "close": 3.97, "volume": 140411.0}, {"date": "2019-07-24", "close": 4.17, "volume": 393876.0}, {"date": "2019-07-25", "close": 4.35, "volume": 594630.0}, {"date": "2019-07-26", "close": 4.27, "volume": 223749.0}, {"date": "2019-07-29", "close": 4.2, "volume": 141483.0}, {"date": "2019-07-30", "close": 4.32, "volume": 180109.0}, {"date": "2019-07-31", "close": 4.27, "volume": 275979.0}, {"date": "2019-08-01", "close": 4.16, "volume": 212056.0}, {"date": "2019-08-02", "close": 4.11, "volume": 106209.0}, {"date": "2019-08-05", "close": 3.86, "volume": 163576.0}, {"date": "2019-08-06", "close": 3.8, "volume": 134078.0}, {"date": "2019-08-07", "close": 3.85, "volume": 81736.0}, {"date": "2019-08-08", "close": 4.02, "volume": 112833.0}, {"date": "2019-08-09", "close": 3.84, "volume": 182187.0}, {"date": "2019-08-12", "close": 3.83, "volume": 84181.0}, {"date": "2019-08-13", "close": 4.0, "volume": 302537.0}, {"date": "2019-08-14", "close": 3.72, "volume": 234471.0}, {"date": "2019-08-15", "close": 3.55, "volume": 158565.0}, {"date": "2019-08-16", "close": 3.68, "volume": 181307.0}, {"date": "2019-08-19", "close": 3.69, "volume": 237736.0}, {"date": "2019-08-20", "close": 3.67, "volume": 158798.0}, {"date": "2019-08-21", "close": 3.58, "volume": 163788.0}, {"date": "2019-08-22", "close": 3.65, "volume": 206126.0}, {"date": "2019-08-23", "close": 3.45, "volume": 207161.0}, {"date": "2019-08-26", "close": 3.37, "volume": 161140.0}, {"date": "2019-08-27", "close": 3.29, "volume": 178248.0}, {"date": "2019-08-28", "close": 3.34, "volume": 121718.0}, {"date": "2019-08-29", "close": 3.4, "volume": 79919.0}, {"date": "2019-08-30", "close": 3.39, "volume": 125721.0}, {"date": "2019-09-03", "close": 3.37, "volume": 195364.0}, {"date": "2019-09-04", "close": 3.43, "volume": 115051.0}, {"date": "2019-09-05", "close": 3.56, "volume": 120691.0}, {"date": "2019-09-06", "close": 3.57, "volume": 99255.0}, {"date": "2019-09-09", "close": 3.8, "volume": 151342.0}, {"date": "2019-09-10", "close": 3.9, "volume": 105562.0}, {"date": "2019-09-11", "close": 3.95, "volume": 115129.0}, {"date": "2019-09-12", "close": 3.98, "volume": 133453.0}, {"date": "2019-09-13", "close": 4.0, "volume": 113779.0}, {"date": "2019-09-16", "close": 4.08, "volume": 126941.0}, {"date": "2019-09-17", "close": 3.95, "volume": 116775.0}, {"date": "2019-09-18", "close": 3.86, "volume": 99848.0}, {"date": "2019-09-19", "close": 3.84, "volume": 72388.0}, {"date": "2019-09-20", "close": 3.71, "volume": 315061.0}, {"date": "2019-09-23", "close": 3.72, "volume": 122354.0}, {"date": "2019-09-24", "close": 3.66, "volume": 146480.0}, {"date": "2019-09-25", "close": 3.69, "volume": 208151.0}, {"date": "2019-09-26", "close": 3.67, "volume": 161882.0}, {"date": "2019-09-27", "close": 3.62, "volume": 111607.0}, {"date": "2019-09-30", "close": 3.56, "volume": 187567.0}, {"date": "2019-10-01", "close": 3.4, "volume": 133429.0}, {"date": "2019-10-02", "close": 3.45, "volume": 114023.0}, {"date": "2019-10-03", "close": 2.87, "volume": 996655.0}, {"date": "2019-10-04", "close": 2.8, "volume": 450049.0}, {"date": "2019-10-07", "close": 2.87, "volume": 359145.0}, {"date": "2019-10-08", "close": 2.86, "volume": 343569.0}, {"date": "2019-10-09", "close": 2.99, "volume": 243293.0}, {"date": "2019-10-10", "close": 2.91, "volume": 215988.0}, {"date": "2019-10-11", "close": 2.99, "volume": 347122.0}, {"date": "2019-10-14", "close": 2.99, "volume": 131666.0}, {"date": "2019-10-15", "close": 3.09, "volume": 428549.0}, {"date": "2019-10-16", "close": 3.04, "volume": 171750.0}, {"date": "2019-10-17", "close": 3.05, "volume": 185862.0}, {"date": "2019-10-18", "close": 3.03, "volume": 104904.0}, {"date": "2019-10-21", "close": 2.99, "volume": 192645.0}, {"date": "2019-10-22", "close": 2.87, "volume": 112888.0}, {"date": "2019-10-23", "close": 2.72, "volume": 264483.0}, {"date": "2019-10-24", "close": 2.8, "volume": 239830.0}, {"date": "2019-10-25", "close": 2.93, "volume": 156562.0}, {"date": "2019-10-28", "close": 3.04, "volume": 133949.0}, {"date": "2019-10-29", "close": 3.15, "volume": 173373.0}, {"date": "2019-10-30", "close": 3.1, "volume": 202091.0}, {"date": "2019-10-31", "close": 3.12, "volume": 252464.0}, {"date": "2019-11-01", "close": 3.185, "volume": 179402.0}, {"date": "2019-11-04", "close": 3.045, "volume": 293286.0}, {"date": "2019-11-05", "close": 3.1, "volume": 199561.0}, {"date": "2019-11-06", "close": 3.06, "volume": 97883.0}, {"date": "2019-11-07", "close": 2.95, "volume": 218238.0}, {"date": "2019-11-08", "close": 3.01, "volume": 149317.0}, {"date": "2019-11-11", "close": 3.08, "volume": 103360.0}, {"date": "2019-11-12", "close": 3.05, "volume": 115747.0}, {"date": "2019-11-13", "close": 3.06, "volume": 110956.0}, {"date": "2019-11-14", "close": 2.98, "volume": 180224.0}, {"date": "2019-11-15", "close": 3.07, "volume": 244508.0}, {"date": "2019-11-18", "close": 3.07, "volume": 159514.0}, {"date": "2019-11-19", "close": 3.12, "volume": 138975.0}, {"date": "2019-11-20", "close": 3.04, "volume": 213541.0}, {"date": "2019-11-21", "close": 2.97, "volume": 120249.0}, {"date": "2019-11-22", "close": 2.96, "volume": 67488.0}, {"date": "2019-11-25", "close": 3.11, "volume": 130042.0}, {"date": "2019-11-26", "close": 3.165, "volume": 137394.0}, {"date": "2019-11-27", "close": 3.25, "volume": 156278.0}, {"date": "2019-11-29", "close": 3.16, "volume": 44700.0}, {"date": "2019-12-02", "close": 3.11, "volume": 1351735.0}, {"date": "2019-12-03", "close": 3.03, "volume": 93399.0}, {"date": "2019-12-04", "close": 3.03, "volume": 149383.0}, {"date": "2019-12-05", "close": 3.11, "volume": 226554.0}, {"date": "2019-12-06", "close": 3.2, "volume": 132500.0}, {"date": "2019-12-09", "close": 3.21, "volume": 338368.0}, {"date": "2019-12-10", "close": 3.21, "volume": 139377.0}, {"date": "2019-12-11", "close": 3.34, "volume": 207461.0}, {"date": "2019-12-12", "close": 3.54, "volume": 275494.0}, {"date": "2019-12-13", "close": 3.47, "volume": 180754.0}, {"date": "2019-12-16", "close": 3.41, "volume": 138514.0}, {"date": "2019-12-17", "close": 3.54, "volume": 743615.0}, {"date": "2019-12-18", "close": 3.57, "volume": 163686.0}, {"date": "2019-12-19", "close": 3.74, "volume": 290639.0}, {"date": "2019-12-20", "close": 3.91, "volume": 526478.0}, {"date": "2019-12-23", "close": 3.99, "volume": 241930.0}, {"date": "2019-12-24", "close": 4.03, "volume": 124631.0}, {"date": "2019-12-26", "close": 4.03, "volume": 335740.0}, {"date": "2019-12-27", "close": 4.04, "volume": 279847.0}, {"date": "2019-12-30", "close": 4.14, "volume": 207647.0}, {"date": "2019-12-31", "close": 4.35, "volume": 307605.0}, {"date": "2020-01-02", "close": 4.43, "volume": 314143.0}, {"date": "2020-01-03", "close": 4.5, "volume": 429368.0}, {"date": "2020-01-06", "close": 4.61, "volume": 203591.0}, {"date": "2020-01-07", "close": 4.46, "volume": 328835.0}, {"date": "2020-01-08", "close": 4.32, "volume": 228826.0}, {"date": "2020-01-09", "close": 4.24, "volume": 143184.0}, {"date": "2020-01-10", "close": 4.25, "volume": 112436.0}, {"date": "2020-01-13", "close": 4.27, "volume": 145426.0}, {"date": "2020-01-14", "close": 4.31, "volume": 89587.0}, {"date": "2020-01-15", "close": 4.33, "volume": 236277.0}, {"date": "2020-01-16", "close": 4.7, "volume": 363262.0}, {"date": "2020-01-17", "close": 4.9, "volume": 441549.0}, {"date": "2020-01-21", "close": 4.49, "volume": 314601.0}, {"date": "2020-01-22", "close": 4.56, "volume": 185604.0}, {"date": "2020-01-23", "close": 4.54, "volume": 177967.0}, {"date": "2020-01-24", "close": 4.53, "volume": 127341.0}, {"date": "2020-01-27", "close": 4.37, "volume": 537651.0}, {"date": "2020-01-28", "close": 4.38, "volume": 142462.0}, {"date": "2020-01-29", "close": 4.41, "volume": 277153.0}, {"date": "2020-01-30", "close": 4.29, "volume": 238194.0}, {"date": "2020-01-31", "close": 3.9, "volume": 471017.0}, {"date": "2020-02-03", "close": 3.91, "volume": 171766.0}, {"date": "2020-02-04", "close": 4.0, "volume": 158687.0}, {"date": "2020-02-05", "close": 4.17, "volume": 183816.0}, {"date": "2020-02-06", "close": 4.11, "volume": 97335.0}, {"date": "2020-02-07", "close": 4.05, "volume": 106949.0}, {"date": "2020-02-10", "close": 4.1, "volume": 96346.0}, {"date": "2020-02-11", "close": 4.155, "volume": 154351.0}, {"date": "2020-02-12", "close": 4.28, "volume": 141583.0}, {"date": "2020-02-13", "close": 4.09, "volume": 116883.0}, {"date": "2020-02-14", "close": 4.06, "volume": 84926.0}, {"date": "2020-02-18", "close": 3.86, "volume": 273609.0}, {"date": "2020-02-19", "close": 4.06, "volume": 230267.0}, {"date": "2020-02-20", "close": 4.0, "volume": 429679.0}, {"date": "2020-02-21", "close": 3.77, "volume": 286007.0}, {"date": "2020-02-24", "close": 3.59, "volume": 284234.0}, {"date": "2020-02-25", "close": 3.47, "volume": 209497.0}, {"date": "2020-02-26", "close": 3.49, "volume": 77174.0}, {"date": "2020-02-27", "close": 3.39, "volume": 157828.0}, {"date": "2020-02-28", "close": 3.48, "volume": 177193.0}, {"date": "2020-03-02", "close": 3.43, "volume": 153257.0}, {"date": "2020-03-03", "close": 3.42, "volume": 130361.0}, {"date": "2020-03-04", "close": 3.67, "volume": 158901.0}, {"date": "2020-03-05", "close": 3.5, "volume": 217312.0}, {"date": "2020-03-06", "close": 3.3, "volume": 185949.0}, {"date": "2020-03-09", "close": 3.03, "volume": 177496.0}, {"date": "2020-03-10", "close": 3.11, "volume": 180959.0}, {"date": "2020-03-11", "close": 2.9, "volume": 284598.0}, {"date": "2020-03-12", "close": 2.43, "volume": 283301.0}, {"date": "2020-03-13", "close": 2.34, "volume": 371571.0}, {"date": "2020-03-16", "close": 1.9, "volume": 420547.0}, {"date": "2020-03-17", "close": 2.07, "volume": 526275.0}, {"date": "2020-03-18", "close": 1.89, "volume": 452359.0}, {"date": "2020-03-19", "close": 2.25, "volume": 1013966.0}, {"date": "2020-03-20", "close": 2.5, "volume": 463759.0}, {"date": "2020-03-23", "close": 2.47, "volume": 710828.0}, {"date": "2020-03-24", "close": 2.75, "volume": 600599.0}, {"date": "2020-03-25", "close": 2.69, "volume": 230303.0}, {"date": "2020-03-26", "close": 3.0, "volume": 300840.0}, {"date": "2020-03-27", "close": 2.78, "volume": 693149.0}, {"date": "2020-03-30", "close": 2.92, "volume": 225988.0}, {"date": "2020-03-31", "close": 3.21, "volume": 377870.0}, {"date": "2020-04-01", "close": 2.8, "volume": 235799.0}, {"date": "2020-04-02", "close": 2.97, "volume": 216521.0}, {"date": "2020-04-03", "close": 2.84, "volume": 240034.0}, {"date": "2020-04-06", "close": 3.08, "volume": 182670.0}, {"date": "2020-04-07", "close": 3.13, "volume": 464024.0}, {"date": "2020-04-08", "close": 3.21, "volume": 151129.0}, {"date": "2020-04-09", "close": 3.61, "volume": 309655.0}, {"date": "2020-04-13", "close": 3.61, "volume": 165022.0}, {"date": "2020-04-14", "close": 3.65, "volume": 268047.0}, {"date": "2020-04-15", "close": 3.69, "volume": 250102.0}, {"date": "2020-04-16", "close": 3.62, "volume": 199113.0}, {"date": "2020-04-17", "close": 3.69, "volume": 219840.0}, {"date": "2020-04-20", "close": 3.74, "volume": 218525.0}, {"date": "2020-04-21", "close": 3.73, "volume": 172270.0}, {"date": "2020-04-22", "close": 4.0, "volume": 177157.0}, {"date": "2020-04-23", "close": 4.02, "volume": 428792.0}, {"date": "2020-04-24", "close": 4.25, "volume": 327149.0}, {"date": "2020-04-27", "close": 4.69, "volume": 1084816.0}, {"date": "2020-04-28", "close": 5.15, "volume": 537609.0}, {"date": "2020-04-29", "close": 5.24, "volume": 724641.0}, {"date": "2020-04-30", "close": 5.53, "volume": 2262020.0}, {"date": "2020-05-01", "close": 5.68, "volume": 839978.0}, {"date": "2020-05-04", "close": 5.66, "volume": 558287.0}, {"date": "2020-05-05", "close": 5.22, "volume": 576373.0}, {"date": "2020-05-06", "close": 5.39, "volume": 440678.0}, {"date": "2020-05-07", "close": 5.6, "volume": 284328.0}, {"date": "2020-05-08", "close": 5.51, "volume": 326922.0}, {"date": "2020-05-11", "close": 5.56, "volume": 304191.0}, {"date": "2020-05-12", "close": 5.29, "volume": 310086.0}, {"date": "2020-05-13", "close": 5.08, "volume": 298665.0}, {"date": "2020-05-14", "close": 5.04, "volume": 379685.0}, {"date": "2020-05-15", "close": 5.02, "volume": 184082.0}, {"date": "2020-05-18", "close": 5.33, "volume": 372046.0}, {"date": "2020-05-19", "close": 5.2, "volume": 296778.0}, {"date": "2020-05-20", "close": 5.5, "volume": 394481.0}, {"date": "2020-05-21", "close": 5.5, "volume": 399900.0}, {"date": "2020-05-22", "close": 5.3, "volume": 227568.0}, {"date": "2020-05-26", "close": 5.22, "volume": 352868.0}, {"date": "2020-05-27", "close": 5.5, "volume": 433933.0}, {"date": "2020-05-28", "close": 5.21, "volume": 461474.0}, {"date": "2020-05-29", "close": 5.29, "volume": 302180.0}, {"date": "2020-06-01", "close": 5.21, "volume": 305284.0}, {"date": "2020-06-02", "close": 5.32, "volume": 175504.0}, {"date": "2020-06-03", "close": 5.84, "volume": 787699.0}, {"date": "2020-06-04", "close": 5.37, "volume": 405766.0}, {"date": "2020-06-05", "close": 5.52, "volume": 252271.0}, {"date": "2020-06-08", "close": 5.61, "volume": 302600.0}, {"date": "2020-06-09", "close": 5.42, "volume": 428619.0}, {"date": "2020-06-10", "close": 5.25, "volume": 220066.0}, {"date": "2020-06-11", "close": 4.71, "volume": 579735.0}, {"date": "2020-06-12", "close": 4.87, "volume": 268470.0}, {"date": "2020-06-15", "close": 4.9, "volume": 201840.0}, {"date": "2020-06-16", "close": 5.04, "volume": 240011.0}, {"date": "2020-06-17", "close": 4.805, "volume": 297960.0}, {"date": "2020-06-18", "close": 4.7, "volume": 218599.0}, {"date": "2020-06-19", "close": 4.79, "volume": 312373.0}, {"date": "2020-06-22", "close": 4.76, "volume": 241755.0}, {"date": "2020-06-23", "close": 4.62, "volume": 295389.0}, {"date": "2020-06-24", "close": 4.47, "volume": 350532.0}, {"date": "2020-06-25", "close": 4.6, "volume": 208088.0}, {"date": "2020-06-26", "close": 4.38, "volume": 383237.0}, {"date": "2020-06-29", "close": 4.56, "volume": 262812.0}, {"date": "2020-06-30", "close": 4.76, "volume": 204700.0}, {"date": "2020-07-01", "close": 4.52, "volume": 189251.0}, {"date": "2020-07-02", "close": 4.56, "volume": 176113.0}, {"date": "2020-07-06", "close": 4.67, "volume": 162193.0}, {"date": "2020-07-07", "close": 4.45, "volume": 203425.0}, {"date": "2020-07-08", "close": 4.59, "volume": 152318.0}, {"date": "2020-07-09", "close": 4.78, "volume": 301278.0}, {"date": "2020-07-10", "close": 4.76, "volume": 185466.0}, {"date": "2020-07-13", "close": 4.75, "volume": 260857.0}, {"date": "2020-07-14", "close": 4.905, "volume": 198337.0}, {"date": "2020-07-15", "close": 4.8, "volume": 278195.0}, {"date": "2020-07-16", "close": 4.73, "volume": 213495.0}, {"date": "2020-07-17", "close": 4.83, "volume": 121381.0}, {"date": "2020-07-20", "close": 5.03, "volume": 299687.0}, {"date": "2020-07-21", "close": 5.37, "volume": 757631.0}, {"date": "2020-07-22", "close": 5.24, "volume": 353607.0}, {"date": "2020-07-23", "close": 5.28, "volume": 641545.0}, {"date": "2020-07-24", "close": 4.76, "volume": 446673.0}, {"date": "2020-07-27", "close": 4.86, "volume": 259063.0}, {"date": "2020-07-28", "close": 4.59, "volume": 410427.0}, {"date": "2020-07-29", "close": 4.675, "volume": 724013.0}, {"date": "2020-07-30", "close": 4.69, "volume": 264367.0}, {"date": "2020-07-31", "close": 4.79, "volume": 417868.0}, {"date": "2020-08-03", "close": 4.86, "volume": 237745.0}, {"date": "2020-08-04", "close": 4.96, "volume": 236693.0}, {"date": "2020-08-05", "close": 4.92, "volume": 440153.0}, {"date": "2020-08-06", "close": 5.08, "volume": 536134.0}, {"date": "2020-08-07", "close": 5.0, "volume": 246484.0}, {"date": "2020-08-10", "close": 4.89, "volume": 176908.0}, {"date": "2020-08-11", "close": 4.95, "volume": 268751.0}, {"date": "2020-08-12", "close": 5.04, "volume": 222691.0}, {"date": "2020-08-13", "close": 5.02, "volume": 288730.0}, {"date": "2020-08-14", "close": 4.92, "volume": 243199.0}, {"date": "2020-08-17", "close": 5.08, "volume": 231351.0}, {"date": "2020-08-18", "close": 5.03, "volume": 205941.0}, {"date": "2020-08-19", "close": 5.03, "volume": 121155.0}, {"date": "2020-08-20", "close": 4.94, "volume": 324239.0}, {"date": "2020-08-21", "close": 4.53, "volume": 438743.0}, {"date": "2020-08-24", "close": 4.95, "volume": 384399.0}, {"date": "2020-08-25", "close": 5.92, "volume": 3353148.0}, {"date": "2020-08-26", "close": 5.75, "volume": 1376760.0}, {"date": "2020-08-27", "close": 5.6, "volume": 448100.0}, {"date": "2020-08-28", "close": 5.57, "volume": 232285.0}, {"date": "2020-08-31", "close": 5.64, "volume": 544706.0}, {"date": "2020-09-01", "close": 6.05, "volume": 1156229.0}, {"date": "2020-09-02", "close": 5.8, "volume": 467137.0}, {"date": "2020-09-03", "close": 5.25, "volume": 445311.0}, {"date": "2020-09-04", "close": 5.145, "volume": 360792.0}, {"date": "2020-09-08", "close": 4.99, "volume": 394575.0}, {"date": "2020-09-09", "close": 5.11, "volume": 358116.0}, {"date": "2020-09-10", "close": 5.1, "volume": 496128.0}, {"date": "2020-09-11", "close": 4.92, "volume": 221352.0}, {"date": "2020-09-14", "close": 5.0, "volume": 252471.0}, {"date": "2020-09-15", "close": 5.31, "volume": 433100.0}, {"date": "2020-09-16", "close": 5.87, "volume": 2167541.0}, {"date": "2020-09-17", "close": 5.68, "volume": 328092.0}, {"date": "2020-09-18", "close": 5.4, "volume": 584089.0}, {"date": "2020-09-21", "close": 5.28, "volume": 306894.0}, {"date": "2020-09-22", "close": 5.12, "volume": 245487.0}, {"date": "2020-09-23", "close": 5.05, "volume": 417009.0}, {"date": "2020-09-24", "close": 4.92, "volume": 182416.0}, {"date": "2020-09-25", "close": 4.93, "volume": 242256.0}, {"date": "2020-09-28", "close": 4.97, "volume": 271212.0}, {"date": "2020-09-29", "close": 5.94, "volume": 9758912.0}, {"date": "2020-09-30", "close": 6.12, "volume": 2418401.0}, {"date": "2020-10-01", "close": 6.42, "volume": 918946.0}, {"date": "2020-10-02", "close": 6.21, "volume": 638736.0}, {"date": "2020-10-05", "close": 6.55, "volume": 604394.0}, {"date": "2020-10-06", "close": 5.97, "volume": 1057295.0}, {"date": "2020-10-07", "close": 6.05, "volume": 358621.0}, {"date": "2020-10-08", "close": 6.19, "volume": 282754.0}, {"date": "2020-10-09", "close": 6.31, "volume": 406739.0}, {"date": "2020-10-12", "close": 6.31, "volume": 376031.0}, {"date": "2020-10-13", "close": 6.13, "volume": 269312.0}, {"date": "2020-10-14", "close": 6.73, "volume": 1818019.0}, {"date": "2020-10-15", "close": 6.46, "volume": 760093.0}, {"date": "2020-10-16", "close": 6.39, "volume": 424473.0}, {"date": "2020-10-19", "close": 6.61, "volume": 388890.0}, {"date": "2020-10-20", "close": 6.31, "volume": 381059.0}, {"date": "2020-10-21", "close": 6.06, "volume": 313015.0}, {"date": "2020-10-22", "close": 5.76, "volume": 558849.0}, {"date": "2020-10-23", "close": 5.83, "volume": 241873.0}, {"date": "2020-10-26", "close": 5.8, "volume": 239681.0}, {"date": "2020-10-27", "close": 5.89, "volume": 386290.0}, {"date": "2020-10-28", "close": 5.56, "volume": 739866.0}, {"date": "2020-10-29", "close": 6.07, "volume": 631448.0}, {"date": "2020-10-30", "close": 5.95, "volume": 405511.0}, {"date": "2020-11-02", "close": 5.81, "volume": 268405.0}, {"date": "2020-11-03", "close": 5.81, "volume": 403124.0}, {"date": "2020-11-04", "close": 5.69, "volume": 424045.0}, {"date": "2020-11-05", "close": 6.14, "volume": 560959.0}, {"date": "2020-11-06", "close": 6.56, "volume": 430491.0}, {"date": "2020-11-09", "close": 6.78, "volume": 629863.0}, {"date": "2020-11-10", "close": 6.52, "volume": 726940.0}, {"date": "2020-11-11", "close": 7.1, "volume": 595259.0}, {"date": "2020-11-12", "close": 7.69, "volume": 1710509.0}, {"date": "2020-11-13", "close": 7.695, "volume": 920549.0}, {"date": "2020-11-16", "close": 7.84, "volume": 1088610.0}, {"date": "2020-11-17", "close": 9.67, "volume": 3611413.0}, {"date": "2020-11-18", "close": 9.35, "volume": 1097028.0}, {"date": "2020-11-19", "close": 9.91, "volume": 1205759.0}, {"date": "2020-11-20", "close": 10.22, "volume": 1777311.0}, {"date": "2020-11-23", "close": 10.02, "volume": 1046355.0}, {"date": "2020-11-24", "close": 9.58, "volume": 632474.0}, {"date": "2020-11-25", "close": 9.67, "volume": 400524.0}, {"date": "2020-11-27", "close": 9.97, "volume": 193994.0}, {"date": "2020-11-30", "close": 9.75, "volume": 336797.0}, {"date": "2020-12-01", "close": 9.56, "volume": 561386.0}, {"date": "2020-12-02", "close": 9.74, "volume": 483023.0}, {"date": "2020-12-03", "close": 9.54, "volume": 233985.0}, {"date": "2020-12-04", "close": 9.99, "volume": 520549.0}, {"date": "2020-12-07", "close": 10.02, "volume": 518842.0}, {"date": "2020-12-08", "close": 10.82, "volume": 2030190.0}, {"date": "2020-12-09", "close": 9.54, "volume": 1120452.0}, {"date": "2020-12-10", "close": 9.46, "volume": 431059.0}, {"date": "2020-12-11", "close": 9.12, "volume": 983913.0}, {"date": "2020-12-14", "close": 9.605, "volume": 682308.0}, {"date": "2020-12-15", "close": 10.27, "volume": 897411.0}, {"date": "2020-12-16", "close": 10.19, "volume": 544802.0}, {"date": "2020-12-17", "close": 10.24, "volume": 590681.0}, {"date": "2020-12-18", "close": 9.84, "volume": 1089539.0}, {"date": "2020-12-21", "close": 10.07, "volume": 562347.0}, {"date": "2020-12-22", "close": 10.11, "volume": 384891.0}, {"date": "2020-12-23", "close": 10.49, "volume": 1645853.0}, {"date": "2020-12-24", "close": 9.64, "volume": 716406.0}, {"date": "2020-12-28", "close": 9.78, "volume": 633128.0}, {"date": "2020-12-29", "close": 9.3, "volume": 517348.0}, {"date": "2020-12-30", "close": 9.78, "volume": 255973.0}, {"date": "2020-12-31", "close": 9.57, "volume": 487675.0}, {"date": "2021-01-04", "close": 9.83, "volume": 632221.0}, {"date": "2021-01-05", "close": 10.12, "volume": 503559.0}, {"date": "2021-01-06", "close": 10.78, "volume": 791109.0}, {"date": "2021-01-07", "close": 11.32, "volume": 760913.0}, {"date": "2021-01-08", "close": 11.19, "volume": 477467.0}, {"date": "2021-01-11", "close": 11.25, "volume": 318140.0}, {"date": "2021-01-12", "close": 11.59, "volume": 572577.0}, {"date": "2021-01-13", "close": 11.49, "volume": 295361.0}, {"date": "2021-01-14", "close": 12.35, "volume": 622771.0}, {"date": "2021-01-15", "close": 11.59, "volume": 349972.0}, {"date": "2021-01-19", "close": 12.13, "volume": 406797.0}, {"date": "2021-01-20", "close": 11.62, "volume": 454457.0}, {"date": "2021-01-21", "close": 11.89, "volume": 380129.0}, {"date": "2021-01-22", "close": 11.94, "volume": 351081.0}, {"date": "2021-01-25", "close": 11.81, "volume": 523247.0}, {"date": "2021-01-26", "close": 11.22, "volume": 307547.0}, {"date": "2021-01-27", "close": 10.62, "volume": 404269.0}, {"date": "2021-01-28", "close": 10.87, "volume": 312925.0}, {"date": "2021-01-29", "close": 10.33, "volume": 362811.0}, {"date": "2021-02-01", "close": 10.93, "volume": 372200.0}, {"date": "2021-02-02", "close": 11.26, "volume": 283075.0}, {"date": "2021-02-03", "close": 11.0, "volume": 216539.0}, {"date": "2021-02-04", "close": 11.45, "volume": 272155.0}, {"date": "2021-02-05", "close": 11.23, "volume": 285788.0}, {"date": "2021-02-08", "close": 12.35, "volume": 526656.0}, {"date": "2021-02-09", "close": 11.82, "volume": 484844.0}, {"date": "2021-02-10", "close": 11.81, "volume": 352593.0}, {"date": "2021-02-11", "close": 12.19, "volume": 374785.0}, {"date": "2021-02-12", "close": 12.49, "volume": 423625.0}, {"date": "2021-02-16", "close": 12.6, "volume": 459687.0}, {"date": "2021-02-17", "close": 12.54, "volume": 386719.0}, {"date": "2021-02-18", "close": 12.09, "volume": 638838.0}, {"date": "2021-02-19", "close": 15.37, "volume": 3190470.0}, {"date": "2021-02-22", "close": 14.43, "volume": 1056441.0}, {"date": "2021-02-23", "close": 13.77, "volume": 1012951.0}, {"date": "2021-02-24", "close": 14.055, "volume": 533523.0}, {"date": "2021-02-25", "close": 12.73, "volume": 509889.0}, {"date": "2021-02-26", "close": 12.93, "volume": 445928.0}, {"date": "2021-03-01", "close": 13.78, "volume": 274973.0}, {"date": "2021-03-02", "close": 13.1, "volume": 404488.0}, {"date": "2021-03-03", "close": 12.77, "volume": 462094.0}, {"date": "2021-03-04", "close": 11.57, "volume": 832127.0}, {"date": "2021-03-05", "close": 11.29, "volume": 877462.0}, {"date": "2021-03-08", "close": 10.68, "volume": 544827.0}, {"date": "2021-03-09", "close": 11.48, "volume": 571438.0}, {"date": "2021-03-10", "close": 11.4, "volume": 688358.0}, {"date": "2021-03-11", "close": 12.745, "volume": 745778.0}, {"date": "2021-03-12", "close": 13.87, "volume": 974256.0}, {"date": "2021-03-15", "close": 14.01, "volume": 1103586.0}, {"date": "2021-03-16", "close": 13.55, "volume": 545365.0}, {"date": "2021-03-17", "close": 13.58, "volume": 518180.0}, {"date": "2021-03-18", "close": 12.69, "volume": 468907.0}, {"date": "2021-03-19", "close": 13.11, "volume": 911931.0}, {"date": "2021-03-22", "close": 13.13, "volume": 356026.0}, {"date": "2021-03-23", "close": 11.94, "volume": 525861.0}, {"date": "2021-03-24", "close": 11.22, "volume": 582788.0}, {"date": "2021-03-25", "close": 11.23, "volume": 457639.0}, {"date": "2021-03-26", "close": 11.36, "volume": 332213.0}, {"date": "2021-03-29", "close": 10.72, "volume": 476412.0}, {"date": "2021-03-30", "close": 11.07, "volume": 390861.0}, {"date": "2021-03-31", "close": 11.66, "volume": 577617.0}, {"date": "2021-04-01", "close": 12.31, "volume": 341821.0}, {"date": "2021-04-05", "close": 12.32, "volume": 302552.0}, {"date": "2021-04-06", "close": 12.16, "volume": 252369.0}, {"date": "2021-04-07", "close": 11.65, "volume": 374475.0}, {"date": "2021-04-08", "close": 12.35, "volume": 258671.0}, {"date": "2021-04-09", "close": 12.41, "volume": 469035.0}, {"date": "2021-04-12", "close": 11.18, "volume": 698457.0}, {"date": "2021-04-13", "close": 11.11, "volume": 392903.0}, {"date": "2021-04-14", "close": 11.25, "volume": 334931.0}, {"date": "2021-04-15", "close": 11.28, "volume": 238283.0}, {"date": "2021-04-16", "close": 10.935, "volume": 225887.0}, {"date": "2021-04-19", "close": 10.74, "volume": 322764.0}, {"date": "2021-04-20", "close": 10.12, "volume": 597087.0}, {"date": "2021-04-21", "close": 10.58, "volume": 498297.0}, {"date": "2021-04-22", "close": 10.57, "volume": 298422.0}, {"date": "2021-04-23", "close": 11.08, "volume": 276114.0}, {"date": "2021-04-26", "close": 11.48, "volume": 378433.0}, {"date": "2021-04-27", "close": 11.5, "volume": 266949.0}, {"date": "2021-04-28", "close": 11.42, "volume": 333496.0}, {"date": "2021-04-29", "close": 10.55, "volume": 906916.0}, {"date": "2021-04-30", "close": 9.86, "volume": 701380.0}, {"date": "2021-05-03", "close": 9.87, "volume": 411279.0}, {"date": "2021-05-04", "close": 9.57, "volume": 618116.0}, {"date": "2021-05-05", "close": 9.6, "volume": 508005.0}, {"date": "2021-05-06", "close": 9.51, "volume": 486716.0}, {"date": "2021-05-07", "close": 9.66, "volume": 345214.0}, {"date": "2021-05-10", "close": 8.98, "volume": 496056.0}, {"date": "2021-05-11", "close": 9.37, "volume": 455726.0}, {"date": "2021-05-12", "close": 8.71, "volume": 481219.0}, {"date": "2021-05-13", "close": 8.72, "volume": 358620.0}, {"date": "2021-05-14", "close": 8.95, "volume": 254349.0}, {"date": "2021-05-17", "close": 9.52, "volume": 755930.0}, {"date": "2021-05-18", "close": 9.42, "volume": 775516.0}, {"date": "2021-05-19", "close": 9.7, "volume": 370134.0}, {"date": "2021-05-20", "close": 9.96, "volume": 307743.0}, {"date": "2021-05-21", "close": 9.95, "volume": 241371.0}, {"date": "2021-05-24", "close": 10.08, "volume": 251277.0}, {"date": "2021-05-25", "close": 9.88, "volume": 323431.0}, {"date": "2021-05-26", "close": 10.07, "volume": 226759.0}, {"date": "2021-05-27", "close": 10.4, "volume": 228868.0}, {"date": "2021-05-28", "close": 10.18, "volume": 409757.0}, {"date": "2021-06-01", "close": 10.38, "volume": 245390.0}, {"date": "2021-06-02", "close": 10.52, "volume": 812289.0}, {"date": "2021-06-03", "close": 10.12, "volume": 248625.0}, {"date": "2021-06-04", "close": 10.58, "volume": 200044.0}, {"date": "2021-06-07", "close": 10.46, "volume": 386877.0}, {"date": "2021-06-08", "close": 10.65, "volume": 206910.0}, {"date": "2021-06-09", "close": 10.25, "volume": 327045.0}, {"date": "2021-06-10", "close": 10.18, "volume": 238929.0}, {"date": "2021-06-11", "close": 10.2, "volume": 259624.0}, {"date": "2021-06-14", "close": 12.3, "volume": 2791544.0}, {"date": "2021-06-15", "close": 11.68, "volume": 701299.0}, {"date": "2021-06-16", "close": 11.75, "volume": 456348.0}, {"date": "2021-06-17", "close": 11.64, "volume": 444949.0}, {"date": "2021-06-18", "close": 11.1, "volume": 1703396.0}, {"date": "2021-06-21", "close": 10.77, "volume": 358903.0}, {"date": "2021-06-22", "close": 10.72, "volume": 242458.0}, {"date": "2021-06-23", "close": 10.77, "volume": 410461.0}, {"date": "2021-06-24", "close": 11.27, "volume": 238236.0}, {"date": "2021-06-25", "close": 10.93, "volume": 643317.0}, {"date": "2021-06-28", "close": 11.19, "volume": 273919.0}, {"date": "2021-06-29", "close": 11.17, "volume": 172153.0}, {"date": "2021-06-30", "close": 10.98, "volume": 400159.0}, {"date": "2021-07-01", "close": 10.78, "volume": 249057.0}, {"date": "2021-07-02", "close": 10.69, "volume": 192768.0}, {"date": "2021-07-06", "close": 10.53, "volume": 294097.0}, {"date": "2021-07-07", "close": 10.17, "volume": 291184.0}, {"date": "2021-07-08", "close": 10.08, "volume": 298066.0}, {"date": "2021-07-09", "close": 10.4, "volume": 189811.0}, {"date": "2021-07-12", "close": 10.5, "volume": 193116.0}, {"date": "2021-07-13", "close": 10.22, "volume": 163141.0}, {"date": "2021-07-14", "close": 9.87, "volume": 291688.0}, {"date": "2021-07-15", "close": 9.6, "volume": 251134.0}, {"date": "2021-07-16", "close": 9.37, "volume": 216242.0}, {"date": "2021-07-19", "close": 9.19, "volume": 234886.0}, {"date": "2021-07-20", "close": 9.5, "volume": 273803.0}, {"date": "2021-07-21", "close": 10.17, "volume": 291956.0}, {"date": "2021-07-22", "close": 9.84, "volume": 234675.0}, {"date": "2021-07-23", "close": 9.82, "volume": 209393.0}, {"date": "2021-07-26", "close": 9.82, "volume": 273402.0}, {"date": "2021-07-27", "close": 9.29, "volume": 342939.0}, {"date": "2021-07-28", "close": 10.03, "volume": 481887.0}, {"date": "2021-07-29", "close": 10.15, "volume": 353883.0}, {"date": "2021-07-30", "close": 10.2, "volume": 308899.0}, {"date": "2021-08-02", "close": 10.05, "volume": 277766.0}, {"date": "2021-08-03", "close": 9.85, "volume": 217567.0}, {"date": "2021-08-04", "close": 9.58, "volume": 293645.0}, {"date": "2021-08-05", "close": 9.62, "volume": 244416.0}, {"date": "2021-08-06", "close": 9.78, "volume": 232328.0}, {"date": "2021-08-09", "close": 9.8, "volume": 163894.0}, {"date": "2021-08-10", "close": 10.35, "volume": 562719.0}, {"date": "2021-08-11", "close": 10.25, "volume": 444468.0}, {"date": "2021-08-12", "close": 9.76, "volume": 199737.0}, {"date": "2021-08-13", "close": 9.59, "volume": 165712.0}, {"date": "2021-08-16", "close": 9.18, "volume": 401450.0}, {"date": "2021-08-17", "close": 8.69, "volume": 404346.0}, {"date": "2021-08-18", "close": 8.75, "volume": 288926.0}, {"date": "2021-08-19", "close": 8.5, "volume": 168250.0}, {"date": "2021-08-20", "close": 8.61, "volume": 210784.0}, {"date": "2021-08-23", "close": 9.1, "volume": 222602.0}, {"date": "2021-08-24", "close": 9.27, "volume": 139245.0}, {"date": "2021-08-25", "close": 9.17, "volume": 386083.0}, {"date": "2021-08-26", "close": 9.13, "volume": 200293.0}, {"date": "2021-08-27", "close": 9.33, "volume": 373087.0}, {"date": "2021-08-30", "close": 9.36, "volume": 147545.0}, {"date": "2021-08-31", "close": 9.31, "volume": 147642.0}, {"date": "2021-09-01", "close": 9.3, "volume": 159028.0}, {"date": "2021-09-02", "close": 9.72, "volume": 240851.0}, {"date": "2021-09-03", "close": 9.81, "volume": 188797.0}, {"date": "2021-09-07", "close": 9.66, "volume": 168546.0}, {"date": "2021-09-08", "close": 9.24, "volume": 236969.0}, {"date": "2021-09-09", "close": 9.17, "volume": 213909.0}, {"date": "2021-09-10", "close": 9.23, "volume": 210487.0}, {"date": "2021-09-13", "close": 7.68, "volume": 5037526.0}, {"date": "2021-09-14", "close": 7.77, "volume": 1384985.0}, {"date": "2021-09-15", "close": 7.66, "volume": 991621.0}, {"date": "2021-09-16", "close": 7.52, "volume": 559658.0}, {"date": "2021-09-17", "close": 7.92, "volume": 2954135.0}, {"date": "2021-09-20", "close": 7.5, "volume": 689552.0}, {"date": "2021-09-21", "close": 7.85, "volume": 1605820.0}, {"date": "2021-09-22", "close": 8.16, "volume": 396564.0}, {"date": "2021-09-23", "close": 8.7, "volume": 737279.0}, {"date": "2021-09-24", "close": 8.6, "volume": 297568.0}, {"date": "2021-09-27", "close": 8.8, "volume": 481729.0}, {"date": "2021-09-28", "close": 8.29, "volume": 719721.0}, {"date": "2021-09-29", "close": 7.92, "volume": 395707.0}, {"date": "2021-09-30", "close": 8.33, "volume": 656675.0}, {"date": "2021-10-01", "close": 8.28, "volume": 209045.0}, {"date": "2021-10-04", "close": 7.93, "volume": 373042.0}, {"date": "2021-10-05", "close": 7.91, "volume": 402910.0}, {"date": "2021-10-06", "close": 7.86, "volume": 165071.0}, {"date": "2021-10-07", "close": 8.03, "volume": 148823.0}, {"date": "2021-10-08", "close": 8.06, "volume": 138279.0}, {"date": "2021-10-11", "close": 8.0, "volume": 199148.0}, {"date": "2021-10-12", "close": 8.05, "volume": 118210.0}, {"date": "2021-10-13", "close": 8.12, "volume": 146681.0}, {"date": "2021-10-14", "close": 8.25, "volume": 167787.0}, {"date": "2021-10-15", "close": 8.17, "volume": 207298.0}, {"date": "2021-10-18", "close": 8.38, "volume": 252888.0}, {"date": "2021-10-19", "close": 8.5, "volume": 105792.0}, {"date": "2021-10-20", "close": 8.57, "volume": 129255.0}, {"date": "2021-10-21", "close": 8.66, "volume": 215877.0}, {"date": "2021-10-22", "close": 8.54, "volume": 202246.0}, {"date": "2021-10-25", "close": 8.68, "volume": 249215.0}, {"date": "2021-10-26", "close": 8.55, "volume": 213179.0}, {"date": "2021-10-27", "close": 8.58, "volume": 210002.0}, {"date": "2021-10-28", "close": 7.88, "volume": 1111837.0}, {"date": "2021-10-29", "close": 8.17, "volume": 498108.0}, {"date": "2021-11-01", "close": 8.51, "volume": 275889.0}, {"date": "2021-11-02", "close": 8.55, "volume": 186069.0}, {"date": "2021-11-03", "close": 8.75, "volume": 174344.0}, {"date": "2021-11-04", "close": 9.17, "volume": 532597.0}, {"date": "2021-11-05", "close": 9.22, "volume": 310106.0}, {"date": "2021-11-08", "close": 9.32, "volume": 183699.0}, {"date": "2021-11-09", "close": 9.13, "volume": 197774.0}, {"date": "2021-11-10", "close": 8.73, "volume": 245406.0}, {"date": "2021-11-11", "close": 9.04, "volume": 173225.0}, {"date": "2021-11-12", "close": 9.11, "volume": 155296.0}, {"date": "2021-11-15", "close": 9.17, "volume": 232308.0}, {"date": "2021-11-16", "close": 8.99, "volume": 205561.0}, {"date": "2021-11-17", "close": 8.79, "volume": 179778.0}, {"date": "2021-11-18", "close": 8.76, "volume": 392547.0}, {"date": "2021-11-19", "close": 8.81, "volume": 131526.0}, {"date": "2021-11-22", "close": 8.67, "volume": 265184.0}, {"date": "2021-11-23", "close": 8.69, "volume": 160587.0}, {"date": "2021-11-24", "close": 8.68, "volume": 131473.0}, {"date": "2021-11-26", "close": 8.15, "volume": 225309.0}, {"date": "2021-11-29", "close": 8.27, "volume": 129595.0}, {"date": "2021-11-30", "close": 8.22, "volume": 222390.0}, {"date": "2021-12-01", "close": 8.03, "volume": 292381.0}, {"date": "2021-12-02", "close": 8.09, "volume": 290393.0}, {"date": "2021-12-03", "close": 7.86, "volume": 184015.0}, {"date": "2021-12-06", "close": 7.95, "volume": 187217.0}, {"date": "2021-12-07", "close": 8.49, "volume": 208264.0}, {"date": "2021-12-08", "close": 8.55, "volume": 77743.0}, {"date": "2021-12-09", "close": 8.54, "volume": 277697.0}, {"date": "2021-12-10", "close": 8.29, "volume": 156483.0}, {"date": "2021-12-13", "close": 7.96, "volume": 147306.0}, {"date": "2021-12-14", "close": 7.86, "volume": 259222.0}, {"date": "2021-12-15", "close": 8.19, "volume": 305060.0}, {"date": "2021-12-16", "close": 7.83, "volume": 202043.0}, {"date": "2021-12-17", "close": 8.2, "volume": 315709.0}, {"date": "2021-12-20", "close": 8.08, "volume": 228317.0}, {"date": "2021-12-21", "close": 8.63, "volume": 295640.0}, {"date": "2021-12-22", "close": 8.54, "volume": 205946.0}, {"date": "2021-12-23", "close": 8.8, "volume": 253242.0}, {"date": "2021-12-27", "close": 8.77, "volume": 150828.0}, {"date": "2021-12-28", "close": 8.59, "volume": 128627.0}, {"date": "2021-12-29", "close": 8.56, "volume": 149967.0}, {"date": "2021-12-30", "close": 8.64, "volume": 143215.0}, {"date": "2021-12-31", "close": 8.81, "volume": 458697.0}, {"date": "2022-01-03", "close": 9.05, "volume": 145547.0}, {"date": "2022-01-04", "close": 9.15, "volume": 373760.0}, {"date": "2022-01-05", "close": 8.67, "volume": 187327.0}, {"date": "2022-01-06", "close": 8.6, "volume": 163700.0}, {"date": "2022-01-07", "close": 8.41, "volume": 165227.0}, {"date": "2022-01-10", "close": 8.87, "volume": 409260.0}, {"date": "2022-01-11", "close": 8.84, "volume": 203653.0}, {"date": "2022-01-12", "close": 8.89, "volume": 206181.0}, {"date": "2022-01-13", "close": 8.45, "volume": 274614.0}, {"date": "2022-01-14", "close": 8.54, "volume": 130170.0}, {"date": "2022-01-18", "close": 8.13, "volume": 171928.0}, {"date": "2022-01-19", "close": 7.81, "volume": 163844.0}, {"date": "2022-01-20", "close": 7.67, "volume": 176838.0}, {"date": "2022-01-21", "close": 7.54, "volume": 194928.0}, {"date": "2022-01-24", "close": 7.45, "volume": 280823.0}, {"date": "2022-01-25", "close": 7.2, "volume": 211099.0}, {"date": "2022-01-26", "close": 7.11, "volume": 164481.0}, {"date": "2022-01-27", "close": 6.76, "volume": 244637.0}, {"date": "2022-01-28", "close": 7.06, "volume": 302019.0}, {"date": "2022-01-31", "close": 7.49, "volume": 184477.0}, {"date": "2022-02-01", "close": 7.47, "volume": 193886.0}, {"date": "2022-02-02", "close": 7.39, "volume": 165723.0}, {"date": "2022-02-03", "close": 7.1, "volume": 224350.0}, {"date": "2022-02-04", "close": 7.05, "volume": 131500.0}, {"date": "2022-02-07", "close": 7.36, "volume": 229464.0}, {"date": "2022-02-08", "close": 7.52, "volume": 118804.0}, {"date": "2022-02-09", "close": 7.72, "volume": 161973.0}, {"date": "2022-02-10", "close": 7.6, "volume": 193661.0}, {"date": "2022-02-11", "close": 7.31, "volume": 153811.0}, {"date": "2022-02-14", "close": 7.28, "volume": 91714.0}, {"date": "2022-02-15", "close": 7.83, "volume": 167589.0}, {"date": "2022-02-16", "close": 7.93, "volume": 139389.0}, {"date": "2022-02-17", "close": 7.61, "volume": 293211.0}, {"date": "2022-02-18", "close": 7.45, "volume": 137573.0}, {"date": "2022-02-22", "close": 7.22, "volume": 184600.0}, {"date": "2022-02-23", "close": 6.87, "volume": 156531.0}, {"date": "2022-02-24", "close": 7.25, "volume": 250960.0}, {"date": "2022-02-25", "close": 7.34, "volume": 178307.0}, {"date": "2022-02-28", "close": 7.45, "volume": 152906.0}, {"date": "2022-03-01", "close": 7.17, "volume": 161973.0}, {"date": "2022-03-02", "close": 7.51, "volume": 111968.0}, {"date": "2022-03-03", "close": 7.25, "volume": 96185.0}, {"date": "2022-03-04", "close": 6.97, "volume": 199120.0}, {"date": "2022-03-07", "close": 6.75, "volume": 131900.0}, {"date": "2022-03-08", "close": 6.92, "volume": 159858.0}, {"date": "2022-03-09", "close": 7.29, "volume": 145972.0}, {"date": "2022-03-10", "close": 7.28, "volume": 102353.0}, {"date": "2022-03-11", "close": 6.84, "volume": 148237.0}, {"date": "2022-03-14", "close": 6.38, "volume": 153497.0}, {"date": "2022-03-15", "close": 6.51, "volume": 216582.0}, {"date": "2022-03-16", "close": 7.06, "volume": 169120.0}, {"date": "2022-03-17", "close": 7.1, "volume": 103932.0}, {"date": "2022-03-18", "close": 7.25, "volume": 230001.0}, {"date": "2022-03-21", "close": 7.15, "volume": 98282.0}, {"date": "2022-03-22", "close": 7.34, "volume": 81014.0}, {"date": "2022-03-23", "close": 7.2, "volume": 102100.0}, {"date": "2022-03-24", "close": 7.34, "volume": 75727.0}, {"date": "2022-03-25", "close": 7.22, "volume": 86853.0}, {"date": "2022-03-28", "close": 7.31, "volume": 94057.0}, {"date": "2022-03-29", "close": 7.46, "volume": 197959.0}, {"date": "2022-03-30", "close": 7.24, "volume": 109820.0}, {"date": "2022-03-31", "close": 7.02, "volume": 122072.0}, {"date": "2022-04-01", "close": 6.9, "volume": 130625.0}, {"date": "2022-04-04", "close": 7.04, "volume": 119045.0}, {"date": "2022-04-05", "close": 6.78, "volume": 149593.0}, {"date": "2022-04-06", "close": 6.6, "volume": 244810.0}, {"date": "2022-04-07", "close": 6.51, "volume": 77816.0}, {"date": "2022-04-08", "close": 6.33, "volume": 112210.0}, {"date": "2022-04-11", "close": 6.24, "volume": 91343.0}, {"date": "2022-04-12", "close": 6.43, "volume": 215171.0}, {"date": "2022-04-13", "close": 6.46, "volume": 99757.0}, {"date": "2022-04-14", "close": 6.34, "volume": 102592.0}, {"date": "2022-04-18", "close": 6.39, "volume": 96566.0}, {"date": "2022-04-19", "close": 6.45, "volume": 86397.0}, {"date": "2022-04-20", "close": 6.31, "volume": 119289.0}, {"date": "2022-04-21", "close": 6.13, "volume": 140090.0}, {"date": "2022-04-22", "close": 6.11, "volume": 93612.0}, {"date": "2022-04-25", "close": 6.11, "volume": 154099.0}, {"date": "2022-04-26", "close": 5.77, "volume": 124151.0}, {"date": "2022-04-27", "close": 5.76, "volume": 146604.0}, {"date": "2022-04-28", "close": 5.95, "volume": 119137.0}, {"date": "2022-04-29", "close": 5.9, "volume": 229286.0}, {"date": "2022-05-02", "close": 5.92, "volume": 207963.0}, {"date": "2022-05-03", "close": 6.04, "volume": 151817.0}, {"date": "2022-05-04", "close": 6.16, "volume": 112399.0}, {"date": "2022-05-05", "close": 5.87, "volume": 97160.0}, {"date": "2022-05-06", "close": 5.73, "volume": 90932.0}, {"date": "2022-05-09", "close": 5.43, "volume": 191895.0}, {"date": "2022-05-10", "close": 5.47, "volume": 184746.0}, {"date": "2022-05-11", "close": 5.31, "volume": 164435.0}, {"date": "2022-05-12", "close": 5.18, "volume": 289261.0}, {"date": "2022-05-13", "close": 5.47, "volume": 217029.0}, {"date": "2022-05-16", "close": 5.32, "volume": 145991.0}, {"date": "2022-05-17", "close": 5.51, "volume": 139517.0}, {"date": "2022-05-18", "close": 5.26, "volume": 163276.0}, {"date": "2022-05-19", "close": 5.25, "volume": 204993.0}, {"date": "2022-05-20", "close": 5.2, "volume": 171014.0}, {"date": "2022-05-23", "close": 5.16, "volume": 131813.0}, {"date": "2022-05-24", "close": 5.14, "volume": 165399.0}, {"date": "2022-05-25", "close": 5.22, "volume": 129732.0}, {"date": "2022-05-26", "close": 5.49, "volume": 145158.0}, {"date": "2022-05-27", "close": 5.79, "volume": 141212.0}, {"date": "2022-05-31", "close": 5.85, "volume": 180948.0}, {"date": "2022-06-01", "close": 5.73, "volume": 232541.0}, {"date": "2022-06-02", "close": 6.09, "volume": 169457.0}, {"date": "2022-06-03", "close": 5.86, "volume": 121236.0}, {"date": "2022-06-06", "close": 6.15, "volume": 257510.0}, {"date": "2022-06-07", "close": 6.0, "volume": 200511.0}, {"date": "2022-06-08", "close": 5.88, "volume": 118452.0}, {"date": "2022-06-09", "close": 5.9, "volume": 108915.0}, {"date": "2022-06-10", "close": 5.74, "volume": 127249.0}, {"date": "2022-06-13", "close": 5.36, "volume": 138967.0}, {"date": "2022-06-14", "close": 5.59, "volume": 114866.0}, {"date": "2022-06-15", "close": 5.73, "volume": 197458.0}, {"date": "2022-06-16", "close": 5.53, "volume": 219686.0}, {"date": "2022-06-17", "close": 5.61, "volume": 202620.0}, {"date": "2022-06-21", "close": 5.87, "volume": 173628.0}, {"date": "2022-06-22", "close": 5.91, "volume": 102464.0}, {"date": "2022-06-23", "close": 5.97, "volume": 185626.0}, {"date": "2022-06-24", "close": 6.19, "volume": 264950.0}, {"date": "2022-06-27", "close": 6.26, "volume": 171547.0}, {"date": "2022-06-28", "close": 5.91, "volume": 116106.0}, {"date": "2022-06-29", "close": 5.78, "volume": 208338.0}, {"date": "2022-06-30", "close": 5.86, "volume": 141307.0}, {"date": "2022-07-01", "close": 5.73, "volume": 218630.0}, {"date": "2022-07-05", "close": 5.7, "volume": 132885.0}, {"date": "2022-07-06", "close": 5.82, "volume": 94385.0}, {"date": "2022-07-07", "close": 5.96, "volume": 118792.0}, {"date": "2022-07-08", "close": 6.03, "volume": 79866.0}, {"date": "2022-07-11", "close": 5.86, "volume": 91180.0}, {"date": "2022-07-12", "close": 6.23, "volume": 301605.0}, {"date": "2022-07-13", "close": 6.18, "volume": 108560.0}, {"date": "2022-07-14", "close": 6.29, "volume": 91066.0}, {"date": "2022-07-15", "close": 6.52, "volume": 143090.0}, {"date": "2022-07-18", "close": 6.36, "volume": 57609.0}, {"date": "2022-07-19", "close": 6.47, "volume": 125832.0}, {"date": "2022-07-20", "close": 6.73, "volume": 112508.0}, {"date": "2022-07-21", "close": 6.78, "volume": 63381.0}, {"date": "2022-07-22", "close": 6.67, "volume": 108376.0}, {"date": "2022-07-25", "close": 6.67, "volume": 78368.0}, {"date": "2022-07-26", "close": 6.65, "volume": 47092.0}, {"date": "2022-07-27", "close": 6.99, "volume": 183146.0}, {"date": "2022-07-28", "close": 7.02, "volume": 155547.0}, {"date": "2022-07-29", "close": 8.77, "volume": 1590717.0}, {"date": "2022-08-01", "close": 9.21, "volume": 1075684.0}, {"date": "2022-08-02", "close": 9.16, "volume": 508991.0}, {"date": "2022-08-03", "close": 9.32, "volume": 422488.0}, {"date": "2022-08-04", "close": 9.3, "volume": 567827.0}, {"date": "2022-08-05", "close": 8.77, "volume": 419651.0}, {"date": "2022-08-08", "close": 8.74, "volume": 445126.0}, {"date": "2022-08-09", "close": 9.01, "volume": 879226.0}, {"date": "2022-08-10", "close": 9.74, "volume": 726323.0}, {"date": "2022-08-11", "close": 9.2, "volume": 333604.0}, {"date": "2022-08-12", "close": 9.5, "volume": 278372.0}, {"date": "2022-08-15", "close": 9.61, "volume": 262871.0}, {"date": "2022-08-16", "close": 9.52, "volume": 142183.0}, {"date": "2022-08-17", "close": 9.22, "volume": 230462.0}, {"date": "2022-08-18", "close": 9.65, "volume": 367408.0}, {"date": "2022-08-19", "close": 9.13, "volume": 311848.0}, {"date": "2022-08-22", "close": 9.15, "volume": 290074.0}, {"date": "2022-08-23", "close": 9.27, "volume": 217119.0}, {"date": "2022-08-24", "close": 9.29, "volume": 224479.0}, {"date": "2022-08-25", "close": 9.69, "volume": 395811.0}, {"date": "2022-08-26", "close": 9.14, "volume": 347002.0}, {"date": "2022-08-29", "close": 9.1, "volume": 194506.0}, {"date": "2022-08-30", "close": 8.93, "volume": 221964.0}, {"date": "2022-08-31", "close": 8.59, "volume": 272445.0}, {"date": "2022-09-01", "close": 8.61, "volume": 285917.0}, {"date": "2022-09-02", "close": 8.33, "volume": 183551.0}, {"date": "2022-09-06", "close": 8.0, "volume": 290907.0}, {"date": "2022-09-07", "close": 8.27, "volume": 201181.0}, {"date": "2022-09-08", "close": 8.38, "volume": 220596.0}, {"date": "2022-09-09", "close": 8.65, "volume": 255098.0}, {"date": "2022-09-12", "close": 8.68, "volume": 383323.0}, {"date": "2022-09-13", "close": 8.19, "volume": 239305.0}, {"date": "2022-09-14", "close": 8.12, "volume": 262801.0}, {"date": "2022-09-15", "close": 7.9, "volume": 158812.0}, {"date": "2022-09-16", "close": 7.78, "volume": 350640.0}, {"date": "2022-09-19", "close": 7.75, "volume": 246397.0}, {"date": "2022-09-20", "close": 7.74, "volume": 212928.0}, {"date": "2022-09-21", "close": 7.28, "volume": 493866.0}, {"date": "2022-09-22", "close": 7.14, "volume": 268754.0}, {"date": "2022-09-23", "close": 6.75, "volume": 343278.0}, {"date": "2022-09-26", "close": 6.61, "volume": 212097.0}, {"date": "2022-09-27", "close": 6.82, "volume": 259853.0}, {"date": "2022-09-28", "close": 7.0, "volume": 174199.0}, {"date": "2022-09-29", "close": 6.8, "volume": 112383.0}, {"date": "2022-09-30", "close": 6.7, "volume": 140827.0}, {"date": "2022-10-03", "close": 7.01, "volume": 200913.0}, {"date": "2022-10-04", "close": 5.53, "volume": 1625609.0}, {"date": "2022-10-05", "close": 5.34, "volume": 654319.0}, {"date": "2022-10-06", "close": 5.32, "volume": 362282.0}, {"date": "2022-10-07", "close": 5.13, "volume": 360501.0}, {"date": "2022-10-10", "close": 4.62, "volume": 784744.0}, {"date": "2022-10-11", "close": 4.59, "volume": 393694.0}, {"date": "2022-10-12", "close": 4.33, "volume": 378426.0}, {"date": "2022-10-13", "close": 4.55, "volume": 276895.0}, {"date": "2022-10-14", "close": 4.3, "volume": 287457.0}, {"date": "2022-10-17", "close": 4.345, "volume": 297841.0}, {"date": "2022-10-18", "close": 4.37, "volume": 298522.0}, {"date": "2022-10-19", "close": 4.32, "volume": 181810.0}, {"date": "2022-10-20", "close": 4.34, "volume": 228655.0}, {"date": "2022-10-21", "close": 4.4, "volume": 209570.0}, {"date": "2022-10-24", "close": 4.3, "volume": 248859.0}, {"date": "2022-10-25", "close": 4.41, "volume": 326396.0}, {"date": "2022-10-26", "close": 4.5, "volume": 238155.0}, {"date": "2022-10-27", "close": 4.51, "volume": 324658.0}, {"date": "2022-10-28", "close": 4.6, "volume": 497736.0}, {"date": "2022-10-31", "close": 4.54, "volume": 168247.0}, {"date": "2022-11-01", "close": 4.72, "volume": 408538.0}, {"date": "2022-11-02", "close": 4.77, "volume": 486079.0}, {"date": "2022-11-03", "close": 4.7, "volume": 230796.0}, {"date": "2022-11-04", "close": 4.91, "volume": 265673.0}, {"date": "2022-11-07", "close": 4.96, "volume": 208358.0}, {"date": "2022-11-08", "close": 5.07, "volume": 186241.0}, {"date": "2022-11-09", "close": 4.99, "volume": 254036.0}, {"date": "2022-11-10", "close": 5.25, "volume": 270314.0}, {"date": "2022-11-11", "close": 5.29, "volume": 301249.0}, {"date": "2022-11-14", "close": 5.12, "volume": 204204.0}, {"date": "2022-11-15", "close": 5.25, "volume": 215711.0}, {"date": "2022-11-16", "close": 5.07, "volume": 122094.0}, {"date": "2022-11-17", "close": 5.14, "volume": 91974.0}, {"date": "2022-11-18", "close": 5.31, "volume": 175182.0}, {"date": "2022-11-21", "close": 5.21, "volume": 123498.0}, {"date": "2022-11-22", "close": 5.32, "volume": 199741.0}, {"date": "2022-11-23", "close": 5.47, "volume": 130246.0}, {"date": "2022-11-25", "close": 5.38, "volume": 69729.0}, {"date": "2022-11-28", "close": 5.17, "volume": 77591.0}, {"date": "2022-11-29", "close": 5.1, "volume": 82826.0}, {"date": "2022-11-30", "close": 5.31, "volume": 150860.0}, {"date": "2022-12-01", "close": 5.35, "volume": 131291.0}, {"date": "2022-12-02", "close": 5.36, "volume": 117507.0}, {"date": "2022-12-05", "close": 5.18, "volume": 139419.0}, {"date": "2022-12-06", "close": 5.12, "volume": 165882.0}, {"date": "2022-12-07", "close": 5.0, "volume": 109743.0}, {"date": "2022-12-08", "close": 5.11, "volume": 121672.0}, {"date": "2022-12-09", "close": 4.97, "volume": 149082.0}, {"date": "2022-12-12", "close": 5.05, "volume": 147898.0}, {"date": "2022-12-13", "close": 4.99, "volume": 283851.0}, {"date": "2022-12-14", "close": 5.18, "volume": 239441.0}, {"date": "2022-12-15", "close": 4.71, "volume": 255529.0}, {"date": "2022-12-16", "close": 4.72, "volume": 258339.0}, {"date": "2022-12-19", "close": 4.48, "volume": 141931.0}, {"date": "2022-12-20", "close": 4.4, "volume": 246184.0}, {"date": "2022-12-21", "close": 4.46, "volume": 837184.0}, {"date": "2022-12-22", "close": 4.4, "volume": 385574.0}, {"date": "2022-12-23", "close": 4.4, "volume": 111621.0}, {"date": "2022-12-27", "close": 4.25, "volume": 123536.0}, {"date": "2022-12-28", "close": 4.31, "volume": 283813.0}, {"date": "2022-12-29", "close": 4.45, "volume": 259923.0}, {"date": "2022-12-30", "close": 4.38, "volume": 102991.0}, {"date": "2023-01-03", "close": 4.37, "volume": 126533.0}, {"date": "2023-01-04", "close": 4.59, "volume": 147184.0}, {"date": "2023-01-05", "close": 4.53, "volume": 106619.0}, {"date": "2023-01-06", "close": 4.84, "volume": 144944.0}, {"date": "2023-01-09", "close": 4.9, "volume": 172135.0}, {"date": "2023-01-10", "close": 5.04, "volume": 91469.0}, {"date": "2023-01-11", "close": 5.17, "volume": 91424.0}, {"date": "2023-01-12", "close": 5.23, "volume": 121059.0}, {"date": "2023-01-13", "close": 5.28, "volume": 161153.0}, {"date": "2023-01-17", "close": 5.3, "volume": 125791.0}, {"date": "2023-01-18", "close": 5.36, "volume": 195852.0}, {"date": "2023-01-19", "close": 5.27, "volume": 173413.0}, {"date": "2023-01-20", "close": 5.48, "volume": 137104.0}, {"date": "2023-01-23", "close": 5.65, "volume": 158407.0}, {"date": "2023-01-24", "close": 5.59, "volume": 76708.0}, {"date": "2023-01-25", "close": 5.66, "volume": 112852.0}, {"date": "2023-01-26", "close": 5.87, "volume": 112942.0}, {"date": "2023-01-27", "close": 5.84, "volume": 128402.0}, {"date": "2023-01-30", "close": 5.71, "volume": 112847.0}, {"date": "2023-01-31", "close": 5.89, "volume": 123277.0}, {"date": "2023-02-01", "close": 6.25, "volume": 188023.0}, {"date": "2023-02-02", "close": 6.44, "volume": 147055.0}, {"date": "2023-02-03", "close": 6.48, "volume": 214960.0}, {"date": "2023-02-06", "close": 6.27, "volume": 134115.0}, {"date": "2023-02-07", "close": 6.43, "volume": 92790.0}, {"date": "2023-02-08", "close": 6.34, "volume": 107797.0}, {"date": "2023-02-09", "close": 6.41, "volume": 155059.0}, {"date": "2023-02-10", "close": 5.92, "volume": 181045.0}, {"date": "2023-02-13", "close": 5.95, "volume": 144301.0}, {"date": "2023-02-14", "close": 6.09, "volume": 138036.0}, {"date": "2023-02-15", "close": 6.24, "volume": 120754.0}, {"date": "2023-02-16", "close": 5.9, "volume": 154424.0}, {"date": "2023-02-17", "close": 4.88, "volume": 1204649.0}, {"date": "2023-02-21", "close": 4.42, "volume": 621784.0}, {"date": "2023-02-22", "close": 4.62, "volume": 458765.0}, {"date": "2023-02-23", "close": 4.64, "volume": 212516.0}, {"date": "2023-02-24", "close": 4.5, "volume": 188768.0}, {"date": "2023-02-27", "close": 4.47, "volume": 113253.0}, {"date": "2023-02-28", "close": 4.37, "volume": 182140.0}, {"date": "2023-03-01", "close": 4.3, "volume": 199178.0}, {"date": "2023-03-02", "close": 4.25, "volume": 331462.0}, {"date": "2023-03-03", "close": 4.34, "volume": 152249.0}, {"date": "2023-03-06", "close": 4.12, "volume": 286935.0}, {"date": "2023-03-07", "close": 4.0, "volume": 197049.0}, {"date": "2023-03-08", "close": 3.98, "volume": 186035.0}, {"date": "2023-03-09", "close": 3.87, "volume": 233799.0}, {"date": "2023-03-10", "close": 3.76, "volume": 231911.0}, {"date": "2023-03-13", "close": 3.51, "volume": 275664.0}, {"date": "2023-03-14", "close": 3.6, "volume": 312616.0}, {"date": "2023-03-15", "close": 3.69, "volume": 271743.0}, {"date": "2023-03-16", "close": 3.77, "volume": 252126.0}, {"date": "2023-03-17", "close": 3.76, "volume": 394399.0}, {"date": "2023-03-20", "close": 3.71, "volume": 284004.0}, {"date": "2023-03-21", "close": 3.9, "volume": 223380.0}, {"date": "2023-03-22", "close": 3.81, "volume": 155435.0}, {"date": "2023-03-23", "close": 3.8, "volume": 113405.0}, {"date": "2023-03-24", "close": 3.77, "volume": 162308.0}, {"date": "2023-03-27", "close": 3.75, "volume": 206484.0}, {"date": "2023-03-28", "close": 3.71, "volume": 134264.0}, {"date": "2023-03-29", "close": 3.85, "volume": 147703.0}, {"date": "2023-03-30", "close": 3.9, "volume": 270269.0}, {"date": "2023-03-31", "close": 3.98, "volume": 215660.0}, {"date": "2023-04-03", "close": 3.95, "volume": 170493.0}, {"date": "2023-04-04", "close": 3.87, "volume": 167417.0}, {"date": "2023-04-05", "close": 3.84, "volume": 113097.0}, {"date": "2023-04-06", "close": 3.85, "volume": 96091.0}, {"date": "2023-04-10", "close": 3.86, "volume": 460603.0}, {"date": "2023-04-11", "close": 3.74, "volume": 444057.0}, {"date": "2023-04-12", "close": 3.73, "volume": 200693.0}, {"date": "2023-04-13", "close": 3.53, "volume": 271462.0}, {"date": "2023-04-14", "close": 3.5, "volume": 241900.0}, {"date": "2023-04-17", "close": 3.49, "volume": 187906.0}, {"date": "2023-04-18", "close": 3.5, "volume": 278220.0}, {"date": "2023-04-19", "close": 3.34, "volume": 226020.0}, {"date": "2023-04-20", "close": 3.24, "volume": 196570.0}, {"date": "2023-04-21", "close": 3.1, "volume": 268388.0}, {"date": "2023-04-24", "close": 3.04, "volume": 249232.0}, {"date": "2023-04-25", "close": 3.21, "volume": 359255.0}, {"date": "2023-04-26", "close": 3.21, "volume": 245493.0}, {"date": "2023-04-27", "close": 3.13, "volume": 315408.0}, {"date": "2023-04-28", "close": 2.67, "volume": 1119872.0}, {"date": "2023-05-01", "close": 2.6, "volume": 626114.0}, {"date": "2023-05-02", "close": 2.67, "volume": 424790.0}, {"date": "2023-05-03", "close": 2.8, "volume": 339013.0}, {"date": "2023-05-04", "close": 2.78, "volume": 198881.0}, {"date": "2023-05-05", "close": 2.89, "volume": 290239.0}, {"date": "2023-05-08", "close": 3.08, "volume": 295015.0}, {"date": "2023-05-09", "close": 2.94, "volume": 428898.0}, {"date": "2023-05-10", "close": 3.07, "volume": 232244.0}, {"date": "2023-05-11", "close": 3.04, "volume": 144355.0}, {"date": "2023-05-12", "close": 3.0, "volume": 186257.0}, {"date": "2023-05-15", "close": 3.17, "volume": 184526.0}, {"date": "2023-05-16", "close": 3.21, "volume": 154756.0}, {"date": "2023-05-17", "close": 3.36, "volume": 154002.0}, {"date": "2023-05-18", "close": 3.43, "volume": 244770.0}, {"date": "2023-05-19", "close": 3.4, "volume": 251350.0}, {"date": "2023-05-22", "close": 3.43, "volume": 189204.0}, {"date": "2023-05-23", "close": 3.34, "volume": 124867.0}, {"date": "2023-05-24", "close": 3.3, "volume": 247748.0}, {"date": "2023-05-25", "close": 3.34, "volume": 179174.0}, {"date": "2023-05-26", "close": 3.66, "volume": 328794.0}, {"date": "2023-05-30", "close": 3.61, "volume": 241094.0}, {"date": "2023-05-31", "close": 3.41, "volume": 218803.0}, {"date": "2023-06-01", "close": 3.38, "volume": 391172.0}, {"date": "2023-06-02", "close": 3.48, "volume": 321513.0}, {"date": "2023-06-05", "close": 3.31, "volume": 316383.0}, {"date": "2023-06-06", "close": 3.57, "volume": 381828.0}, {"date": "2023-06-07", "close": 3.83, "volume": 494191.0}, {"date": "2023-06-08", "close": 3.6, "volume": 316724.0}, {"date": "2023-06-09", "close": 3.74, "volume": 412140.0}, {"date": "2023-06-12", "close": 3.83, "volume": 324485.0}, {"date": "2023-06-13", "close": 3.72, "volume": 252644.0}, {"date": "2023-06-14", "close": 3.75, "volume": 541938.0}, {"date": "2023-06-15", "close": 3.6, "volume": 395219.0}, {"date": "2023-06-16", "close": 3.59, "volume": 454815.0}, {"date": "2023-06-20", "close": 3.38, "volume": 464133.0}, {"date": "2023-06-21", "close": 3.3, "volume": 387676.0}, {"date": "2023-06-22", "close": 3.34, "volume": 382901.0}, {"date": "2023-06-23", "close": 3.28, "volume": 5623325.0}, {"date": "2023-06-26", "close": 3.35, "volume": 558140.0}, {"date": "2023-06-27", "close": 3.46, "volume": 254394.0}, {"date": "2023-06-28", "close": 3.31, "volume": 215610.0}, {"date": "2023-06-29", "close": 3.46, "volume": 206273.0}, {"date": "2023-06-30", "close": 3.44, "volume": 216308.0}, {"date": "2023-07-03", "close": 3.51, "volume": 228999.0}, {"date": "2023-07-05", "close": 2.84, "volume": 3196899.0}, {"date": "2023-07-06", "close": 2.7, "volume": 944295.0}, {"date": "2023-07-07", "close": 2.9, "volume": 752468.0}, {"date": "2023-07-10", "close": 2.9, "volume": 553542.0}, {"date": "2023-07-11", "close": 2.84, "volume": 446237.0}, {"date": "2023-07-12", "close": 2.86, "volume": 341587.0}, {"date": "2023-07-13", "close": 3.1, "volume": 534931.0}, {"date": "2023-07-14", "close": 3.0, "volume": 295918.0}, {"date": "2023-07-17", "close": 2.94, "volume": 238141.0}, {"date": "2023-07-18", "close": 2.95, "volume": 349105.0}, {"date": "2023-07-19", "close": 3.02, "volume": 179519.0}, {"date": "2023-07-20", "close": 3.02, "volume": 309405.0}, {"date": "2023-07-21", "close": 3.03, "volume": 194461.0}, {"date": "2023-07-24", "close": 3.0, "volume": 170141.0}, {"date": "2023-07-25", "close": 2.92, "volume": 256783.0}, {"date": "2023-07-26", "close": 2.98, "volume": 296340.0}, {"date": "2023-07-27", "close": 2.92, "volume": 169821.0}, {"date": "2023-07-28", "close": 2.99, "volume": 158361.0}, {"date": "2023-07-31", "close": 3.11, "volume": 234079.0}, {"date": "2023-08-01", "close": 3.08, "volume": 212928.0}, {"date": "2023-08-02", "close": 2.99, "volume": 466246.0}, {"date": "2023-08-03", "close": 2.96, "volume": 330239.0}, {"date": "2023-08-04", "close": 2.92, "volume": 570106.0}, {"date": "2023-08-07", "close": 2.75, "volume": 485916.0}, {"date": "2023-08-08", "close": 2.68, "volume": 240551.0}, {"date": "2023-08-09", "close": 2.58, "volume": 410107.0}, {"date": "2023-08-10", "close": 2.66, "volume": 248830.0}, {"date": "2023-08-11", "close": 2.6, "volume": 179166.0}, {"date": "2023-08-14", "close": 2.55, "volume": 210376.0}, {"date": "2023-08-15", "close": 2.41, "volume": 441763.0}, {"date": "2023-08-16", "close": 2.43, "volume": 177835.0}, {"date": "2023-08-17", "close": 2.38, "volume": 87895.0}, {"date": "2023-08-18", "close": 2.34, "volume": 552566.0}, {"date": "2023-08-21", "close": 2.4, "volume": 120424.0}, {"date": "2023-08-22", "close": 2.4, "volume": 188998.0}, {"date": "2023-08-23", "close": 2.38, "volume": 296252.0}, {"date": "2023-08-24", "close": 2.25, "volume": 312523.0}, {"date": "2023-08-25", "close": 2.28, "volume": 507714.0}, {"date": "2023-08-28", "close": 2.4, "volume": 223943.0}, {"date": "2023-08-29", "close": 2.54, "volume": 251943.0}, {"date": "2023-08-30", "close": 2.56, "volume": 120480.0}, {"date": "2023-08-31", "close": 2.6, "volume": 123834.0}, {"date": "2023-09-01", "close": 2.64, "volume": 141081.0}, {"date": "2023-09-05", "close": 2.55, "volume": 113607.0}, {"date": "2023-09-06", "close": 2.56, "volume": 161868.0}, {"date": "2023-09-07", "close": 2.385, "volume": 275005.0}, {"date": "2023-09-08", "close": 2.37, "volume": 204024.0}, {"date": "2023-09-11", "close": 2.41, "volume": 112901.0}, {"date": "2023-09-12", "close": 2.4, "volume": 114602.0}, {"date": "2023-09-13", "close": 2.37, "volume": 156081.0}, {"date": "2023-09-14", "close": 2.38, "volume": 105989.0}, {"date": "2023-09-15", "close": 2.32, "volume": 252992.0}, {"date": "2023-09-18", "close": 2.32, "volume": 116648.0}, {"date": "2023-09-19", "close": 2.32, "volume": 115430.0}, {"date": "2023-09-20", "close": 2.32, "volume": 188441.0}, {"date": "2023-09-21", "close": 2.34, "volume": 219693.0}, {"date": "2023-09-22", "close": 2.35, "volume": 146862.0}, {"date": "2023-09-25", "close": 2.37, "volume": 86831.0}, {"date": "2023-09-26", "close": 2.3, "volume": 218947.0}, {"date": "2023-09-27", "close": 2.34, "volume": 88191.0}, {"date": "2023-09-28", "close": 2.35, "volume": 113116.0}, {"date": "2023-09-29", "close": 2.4, "volume": 589393.0}, {"date": "2023-10-02", "close": 2.39, "volume": 109129.0}, {"date": "2023-10-03", "close": 2.4, "volume": 120051.0}, {"date": "2023-10-04", "close": 2.51, "volume": 102333.0}, {"date": "2023-10-05", "close": 2.5, "volume": 134452.0}, {"date": "2023-10-06", "close": 2.49, "volume": 78792.0}, {"date": "2023-10-09", "close": 2.43, "volume": 126976.0}, {"date": "2023-10-10", "close": 2.48, "volume": 94389.0}, {"date": "2023-10-11", "close": 2.49, "volume": 155956.0}, {"date": "2023-10-12", "close": 2.44, "volume": 150042.0}, {"date": "2023-10-13", "close": 2.33, "volume": 105302.0}, {"date": "2023-10-16", "close": 2.35, "volume": 200871.0}, {"date": "2023-10-17", "close": 2.34, "volume": 156627.0}, {"date": "2023-10-18", "close": 2.28, "volume": 200792.0}, {"date": "2023-10-19", "close": 2.28, "volume": 146446.0}, {"date": "2023-10-20", "close": 2.24, "volume": 167556.0}, {"date": "2023-10-23", "close": 2.25, "volume": 118086.0}, {"date": "2023-10-24", "close": 2.21, "volume": 257148.0}, {"date": "2023-10-25", "close": 2.14, "volume": 248356.0}, {"date": "2023-10-26", "close": 2.08, "volume": 393136.0}, {"date": "2023-10-27", "close": 2.07, "volume": 192528.0}, {"date": "2023-10-30", "close": 2.03, "volume": 128190.0}, {"date": "2023-10-31", "close": 1.99, "volume": 362649.0}, {"date": "2023-11-01", "close": 1.93, "volume": 361577.0}, {"date": "2023-11-02", "close": 2.05, "volume": 327578.0}, {"date": "2023-11-03", "close": 2.25, "volume": 258786.0}, {"date": "2023-11-06", "close": 2.3, "volume": 98514.0}, {"date": "2023-11-07", "close": 2.17, "volume": 88799.0}, {"date": "2023-11-08", "close": 2.1, "volume": 275356.0}, {"date": "2023-11-09", "close": 2.07, "volume": 303275.0}, {"date": "2023-11-10", "close": 1.98, "volume": 109504.0}, {"date": "2023-11-13", "close": 2.01, "volume": 83715.0}, {"date": "2023-11-14", "close": 2.1, "volume": 106958.0}, {"date": "2023-11-15", "close": 2.13, "volume": 137937.0}, {"date": "2023-11-16", "close": 2.03, "volume": 140571.0}, {"date": "2023-11-17", "close": 2.04, "volume": 79079.0}, {"date": "2023-11-20", "close": 2.05, "volume": 79744.0}, {"date": "2023-11-21", "close": 1.99, "volume": 80590.0}, {"date": "2023-11-22", "close": 1.98, "volume": 81669.0}, {"date": "2023-11-24", "close": 1.99, "volume": 14937.0}, {"date": "2023-11-27", "close": 1.98, "volume": 461744.0}, {"date": "2023-11-28", "close": 2.08, "volume": 188067.0}, {"date": "2023-11-29", "close": 2.07, "volume": 141845.0}, {"date": "2023-11-30", "close": 1.99, "volume": 187570.0}, {"date": "2023-12-01", "close": 2.02, "volume": 160444.0}, {"date": "2023-12-04", "close": 2.03, "volume": 215620.0}, {"date": "2023-12-05", "close": 2.01, "volume": 182467.0}, {"date": "2023-12-06", "close": 2.01, "volume": 159096.0}, {"date": "2023-12-07", "close": 2.05, "volume": 141175.0}, {"date": "2023-12-08", "close": 2.33, "volume": 307889.0}, {"date": "2023-12-11", "close": 2.44, "volume": 428458.0}, {"date": "2023-12-12", "close": 2.3, "volume": 176968.0}, {"date": "2023-12-13", "close": 2.28, "volume": 155792.0}, {"date": "2023-12-14", "close": 2.65, "volume": 267832.0}, {"date": "2023-12-15", "close": 2.7, "volume": 224374.0}, {"date": "2023-12-18", "close": 2.56, "volume": 189079.0}, {"date": "2023-12-19", "close": 2.48, "volume": 91152.0}, {"date": "2023-12-20", "close": 2.32, "volume": 197938.0}, {"date": "2023-12-21", "close": 2.45, "volume": 119016.0}, {"date": "2023-12-22", "close": 2.48, "volume": 111456.0}, {"date": "2023-12-26", "close": 2.48, "volume": 164092.0}, {"date": "2023-12-27", "close": 2.4, "volume": 235759.0}, {"date": "2023-12-28", "close": 2.35, "volume": 238921.0}, {"date": "2023-12-29", "close": 2.4, "volume": 295143.0}, {"date": "2024-01-02", "close": 2.47, "volume": 101860.0}, {"date": "2024-01-03", "close": 2.47, "volume": 142240.0}, {"date": "2024-01-04", "close": 2.45, "volume": 131150.0}, {"date": "2024-01-05", "close": 2.5, "volume": 108047.0}, {"date": "2024-01-08", "close": 2.55, "volume": 138224.0}, {"date": "2024-01-09", "close": 2.58, "volume": 138147.0}, {"date": "2024-01-10", "close": 2.6, "volume": 143648.0}, {"date": "2024-01-11", "close": 2.61, "volume": 127737.0}, {"date": "2024-01-12", "close": 2.63, "volume": 97457.0}, {"date": "2024-01-16", "close": 2.72, "volume": 186025.0}, {"date": "2024-01-17", "close": 2.56, "volume": 191202.0}, {"date": "2024-01-18", "close": 2.6, "volume": 158209.0}, {"date": "2024-01-19", "close": 2.65, "volume": 47509.0}, {"date": "2024-01-22", "close": 2.81, "volume": 289153.0}, {"date": "2024-01-23", "close": 2.84, "volume": 150732.0}, {"date": "2024-01-24", "close": 2.8, "volume": 136226.0}, {"date": "2024-01-25", "close": 2.67, "volume": 84498.0}, {"date": "2024-01-26", "close": 2.575, "volume": 108844.0}, {"date": "2024-01-29", "close": 2.61, "volume": 65214.0}, {"date": "2024-01-30", "close": 2.47, "volume": 70314.0}, {"date": "2024-01-31", "close": 2.46, "volume": 119875.0}, {"date": "2024-02-01", "close": 2.52, "volume": 76361.0}, {"date": "2024-02-02", "close": 2.52, "volume": 58749.0}, {"date": "2024-02-05", "close": 2.41, "volume": 83235.0}, {"date": "2024-02-06", "close": 2.47, "volume": 83068.0}, {"date": "2024-02-07", "close": 2.44, "volume": 92347.0}, {"date": "2024-02-08", "close": 2.47, "volume": 111908.0}, {"date": "2024-02-09", "close": 2.52, "volume": 128802.0}, {"date": "2024-02-12", "close": 2.47, "volume": 143396.0}, {"date": "2024-02-13", "close": 2.33, "volume": 163132.0}, {"date": "2024-02-14", "close": 2.35, "volume": 96894.0}, {"date": "2024-02-15", "close": 2.42, "volume": 103332.0}, {"date": "2024-02-16", "close": 2.4, "volume": 103896.0}, {"date": "2024-02-20", "close": 2.28, "volume": 81209.0}, {"date": "2024-02-21", "close": 2.2, "volume": 196168.0}, {"date": "2024-02-22", "close": 2.28, "volume": 551639.0}, {"date": "2024-02-23", "close": 3.86, "volume": 103105600.0}, {"date": "2024-02-26", "close": 4.53, "volume": 6345786.0}, {"date": "2024-02-27", "close": 5.37, "volume": 4138513.0}, {"date": "2024-02-28", "close": 4.82, "volume": 1680707.0}, {"date": "2024-02-29", "close": 4.29, "volume": 2232466.0}, {"date": "2024-03-01", "close": 4.27, "volume": 1106760.0}, {"date": "2024-03-04", "close": 4.26, "volume": 1003583.0}, {"date": "2024-03-05", "close": 4.22, "volume": 835982.0}, {"date": "2024-03-06", "close": 4.69, "volume": 1337587.0}, {"date": "2024-03-07", "close": 4.49, "volume": 918625.0}, {"date": "2024-03-08", "close": 4.58, "volume": 672462.0}, {"date": "2024-03-11", "close": 4.56, "volume": 762318.0}, {"date": "2024-03-12", "close": 4.5, "volume": 581586.0}, {"date": "2024-03-13", "close": 4.73, "volume": 759677.0}, {"date": "2024-03-14", "close": 4.57, "volume": 1256631.0}, {"date": "2024-03-15", "close": 4.87, "volume": 1733340.0}, {"date": "2024-03-18", "close": 4.85, "volume": 946320.0}, {"date": "2024-03-19", "close": 4.83, "volume": 580628.0}, {"date": "2024-03-20", "close": 4.99, "volume": 906945.0}, {"date": "2024-03-21", "close": 5.4, "volume": 1377704.0}, {"date": "2024-03-22", "close": 4.95, "volume": 945038.0}, {"date": "2024-03-25", "close": 4.7, "volume": 842767.0}, {"date": "2024-03-26", "close": 4.71, "volume": 544820.0}, {"date": "2024-03-27", "close": 4.89, "volume": 566433.0}, {"date": "2024-03-28", "close": 4.59, "volume": 564877.0}, {"date": "2024-04-01", "close": 4.81, "volume": 359167.0}, {"date": "2024-04-02", "close": 4.72, "volume": 433535.0}, {"date": "2024-04-03", "close": 4.95, "volume": 567591.0}, {"date": "2024-04-04", "close": 3.22, "volume": 6359011.0}, {"date": "2024-04-05", "close": 3.11, "volume": 3429747.0}, {"date": "2024-04-08", "close": 3.57, "volume": 2605427.0}, {"date": "2024-04-09", "close": 3.8, "volume": 921898.0}, {"date": "2024-04-10", "close": 3.7, "volume": 905527.0}, {"date": "2024-04-11", "close": 3.72, "volume": 762727.0}, {"date": "2024-04-12", "close": 3.43, "volume": 1201563.0}, {"date": "2024-04-15", "close": 3.21, "volume": 1191020.0}, {"date": "2024-04-16", "close": 3.04, "volume": 709812.0}, {"date": "2024-04-17", "close": 2.91, "volume": 739456.0}, {"date": "2024-04-18", "close": 2.94, "volume": 881837.0}, {"date": "2024-04-19", "close": 2.77, "volume": 829261.0}, {"date": "2024-04-22", "close": 2.84, "volume": 504721.0}, {"date": "2024-04-23", "close": 2.92, "volume": 375946.0}, {"date": "2024-04-24", "close": 3.01, "volume": 320936.0}, {"date": "2024-04-25", "close": 2.9, "volume": 350534.0}, {"date": "2024-04-26", "close": 2.97, "volume": 507779.0}, {"date": "2024-04-29", "close": 3.03, "volume": 588635.0}, {"date": "2024-04-30", "close": 3.0, "volume": 347881.0}, {"date": "2024-05-01", "close": 2.89, "volume": 381663.0}, {"date": "2024-05-02", "close": 3.03, "volume": 616848.0}, {"date": "2024-05-03", "close": 3.66, "volume": 13601540.0}, {"date": "2024-05-06", "close": 3.93, "volume": 1485792.0}, {"date": "2024-05-07", "close": 3.86, "volume": 678352.0}, {"date": "2024-05-08", "close": 3.78, "volume": 443376.0}, {"date": "2024-05-09", "close": 3.57, "volume": 409478.0}, {"date": "2024-05-10", "close": 3.61, "volume": 404700.0}, {"date": "2024-05-13", "close": 3.61, "volume": 261662.0}, {"date": "2024-05-14", "close": 3.39, "volume": 458846.0}, {"date": "2024-05-15", "close": 3.54, "volume": 240413.0}, {"date": "2024-05-16", "close": 3.43, "volume": 190488.0}, {"date": "2024-05-17", "close": 3.28, "volume": 239663.0}, {"date": "2024-05-20", "close": 3.33, "volume": 365462.0}, {"date": "2024-05-21", "close": 3.25, "volume": 287184.0}, {"date": "2024-05-22", "close": 3.25, "volume": 311449.0}, {"date": "2024-05-23", "close": 3.23, "volume": 489646.0}, {"date": "2024-05-24", "close": 3.46, "volume": 320040.0}, {"date": "2024-05-28", "close": 3.71, "volume": 835609.0}, {"date": "2024-05-29", "close": 3.71, "volume": 606469.0}, {"date": "2024-05-30", "close": 3.75, "volume": 528460.0}, {"date": "2024-05-31", "close": 3.81, "volume": 390081.0}, {"date": "2024-06-03", "close": 3.55, "volume": 532206.0}, {"date": "2024-06-04", "close": 3.32, "volume": 481287.0}, {"date": "2024-06-05", "close": 3.53, "volume": 194292.0}, {"date": "2024-06-06", "close": 3.6, "volume": 153565.0}, {"date": "2024-06-07", "close": 3.56, "volume": 135023.0}, {"date": "2024-06-10", "close": 3.75, "volume": 507514.0}, {"date": "2024-06-11", "close": 3.62, "volume": 186810.0}, {"date": "2024-06-12", "close": 3.65, "volume": 325087.0}, {"date": "2024-06-13", "close": 3.65, "volume": 176088.0}, {"date": "2024-06-14", "close": 3.63, "volume": 155691.0}, {"date": "2024-06-17", "close": 3.7, "volume": 167796.0}, {"date": "2024-06-18", "close": 3.77, "volume": 356089.0}, {"date": "2024-06-20", "close": 3.69, "volume": 321977.0}, {"date": "2024-06-21", "close": 3.6, "volume": 397064.0}, {"date": "2024-06-24", "close": 3.73, "volume": 341192.0}, {"date": "2024-06-25", "close": 3.74, "volume": 154589.0}, {"date": "2024-06-26", "close": 3.64, "volume": 182586.0}, {"date": "2024-06-27", "close": 3.53, "volume": 180406.0}, {"date": "2024-06-28", "close": 3.38, "volume": 348141.0}, {"date": "2024-07-01", "close": 3.45, "volume": 191878.0}, {"date": "2024-07-02", "close": 3.36, "volume": 160110.0}, {"date": "2024-07-03", "close": 3.44, "volume": 100325.0}, {"date": "2024-07-05", "close": 3.29, "volume": 240273.0}, {"date": "2024-07-08", "close": 3.47, "volume": 158045.0}, {"date": "2024-07-09", "close": 3.43, "volume": 123837.0}, {"date": "2024-07-10", "close": 3.47, "volume": 217919.0}, {"date": "2024-07-11", "close": 3.55, "volume": 228095.0}, {"date": "2024-07-12", "close": 3.75, "volume": 250505.0}, {"date": "2024-07-15", "close": 3.74, "volume": 398478.0}, {"date": "2024-07-16", "close": 3.93, "volume": 321133.0}, {"date": "2024-07-17", "close": 3.7, "volume": 268863.0}, {"date": "2024-07-18", "close": 3.5, "volume": 421393.0}, {"date": "2024-07-19", "close": 3.35, "volume": 177232.0}, {"date": "2024-07-22", "close": 3.42, "volume": 241035.0}, {"date": "2024-07-23", "close": 3.64, "volume": 358555.0}, {"date": "2024-07-24", "close": 3.46, "volume": 186735.0}, {"date": "2024-07-25", "close": 3.29, "volume": 337096.0}, {"date": "2024-07-26", "close": 3.25, "volume": 292216.0}, {"date": "2024-07-29", "close": 3.56, "volume": 456019.0}, {"date": "2024-07-30", "close": 3.45, "volume": 326374.0}, {"date": "2024-07-31", "close": 3.64, "volume": 324091.0}, {"date": "2024-08-01", "close": 3.29, "volume": 664932.0}, {"date": "2024-08-02", "close": 2.68, "volume": 1025048.0}, {"date": "2024-08-05", "close": 2.37, "volume": 606429.0}, {"date": "2024-08-06", "close": 2.43, "volume": 291940.0}, {"date": "2024-08-07", "close": 2.32, "volume": 297734.0}, {"date": "2024-08-08", "close": 2.49, "volume": 229724.0}, {"date": "2024-08-09", "close": 2.43, "volume": 182536.0}, {"date": "2024-08-12", "close": 2.37, "volume": 281026.0}, {"date": "2024-08-13", "close": 2.39, "volume": 299183.0}, {"date": "2024-08-14", "close": 2.41, "volume": 250559.0}, {"date": "2024-08-15", "close": 2.67, "volume": 332267.0}, {"date": "2024-08-16", "close": 2.87, "volume": 769038.0}, {"date": "2024-08-19", "close": 2.83, "volume": 132914.0}, {"date": "2024-08-20", "close": 2.785, "volume": 148519.0}, {"date": "2024-08-21", "close": 2.84, "volume": 151927.0}, {"date": "2024-08-22", "close": 2.79, "volume": 177765.0}, {"date": "2024-08-23", "close": 2.94, "volume": 168868.0}, {"date": "2024-08-26", "close": 2.77, "volume": 223493.0}, {"date": "2024-08-27", "close": 2.64, "volume": 147381.0}, {"date": "2024-08-28", "close": 2.64, "volume": 187460.0}, {"date": "2024-08-29", "close": 2.67, "volume": 88356.0}, {"date": "2024-08-30", "close": 2.65, "volume": 72997.0}, {"date": "2024-09-03", "close": 2.45, "volume": 177792.0}, {"date": "2024-09-04", "close": 2.46, "volume": 143758.0}, {"date": "2024-09-05", "close": 2.37, "volume": 187626.0}, {"date": "2024-09-06", "close": 2.32, "volume": 216361.0}, {"date": "2024-09-09", "close": 2.28, "volume": 141664.0}, {"date": "2024-09-10", "close": 2.28, "volume": 170395.0}, {"date": "2024-09-11", "close": 2.36, "volume": 127287.0}, {"date": "2024-09-12", "close": 2.29, "volume": 107622.0}, {"date": "2024-09-13", "close": 2.35, "volume": 220794.0}, {"date": "2024-09-16", "close": 2.32, "volume": 164350.0}, {"date": "2024-09-17", "close": 2.22, "volume": 319148.0}, {"date": "2024-09-18", "close": 2.11, "volume": 429374.0}, {"date": "2024-09-19", "close": 2.18, "volume": 336686.0}, {"date": "2024-09-20", "close": 2.1, "volume": 311604.0}, {"date": "2024-09-23", "close": 2.0, "volume": 545452.0}, {"date": "2024-09-24", "close": 2.08, "volume": 479221.0}, {"date": "2024-09-25", "close": 2.04, "volume": 353112.0}, {"date": "2024-09-26", "close": 2.46, "volume": 637396.0}, {"date": "2024-09-27", "close": 2.55, "volume": 253375.0}, {"date": "2024-09-30", "close": 2.42, "volume": 268166.0}, {"date": "2024-10-01", "close": 2.34, "volume": 238807.0}, {"date": "2024-10-02", "close": 2.35, "volume": 150601.0}, {"date": "2024-10-03", "close": 2.43, "volume": 151289.0}, {"date": "2024-10-04", "close": 2.53, "volume": 314439.0}, {"date": "2024-10-07", "close": 2.48, "volume": 328665.0}, {"date": "2024-10-08", "close": 2.52, "volume": 688895.0}, {"date": "2024-10-09", "close": 2.5, "volume": 177538.0}, {"date": "2024-10-10", "close": 2.66, "volume": 955283.0}, {"date": "2024-10-11", "close": 2.58, "volume": 305862.0}, {"date": "2024-10-14", "close": 2.5, "volume": 170843.0}, {"date": "2024-10-15", "close": 2.39, "volume": 226637.0}, {"date": "2024-10-16", "close": 2.62, "volume": 315700.0}, {"date": "2024-10-17", "close": 2.61, "volume": 189065.0}, {"date": "2024-10-18", "close": 2.61, "volume": 170807.0}, {"date": "2024-10-21", "close": 2.52, "volume": 103461.0}, {"date": "2024-10-22", "close": 2.6, "volume": 336822.0}, {"date": "2024-10-23", "close": 2.57, "volume": 282544.0}, {"date": "2024-10-24", "close": 2.61, "volume": 106337.0}, {"date": "2024-10-25", "close": 2.72, "volume": 159132.0}, {"date": "2024-10-28", "close": 2.75, "volume": 284609.0}, {"date": "2024-10-29", "close": 2.91, "volume": 447980.0}, {"date": "2024-10-30", "close": 2.76, "volume": 590814.0}, {"date": "2024-10-31", "close": 2.575, "volume": 462405.0}, {"date": "2024-11-01", "close": 2.11, "volume": 1412901.0}, {"date": "2024-11-04", "close": 2.01, "volume": 702071.0}, {"date": "2024-11-05", "close": 2.1, "volume": 318042.0}, {"date": "2024-11-06", "close": 2.11, "volume": 507003.0}, {"date": "2024-11-07", "close": 2.11, "volume": 245347.0}, {"date": "2024-11-08", "close": 2.05, "volume": 364320.0}, {"date": "2024-11-11", "close": 2.05, "volume": 262002.0}, {"date": "2024-11-12", "close": 2.0, "volume": 344621.0}, {"date": "2024-11-13", "close": 1.96, "volume": 361828.0}, {"date": "2024-11-14", "close": 1.91, "volume": 491881.0}, {"date": "2024-11-15", "close": 1.84, "volume": 424171.0}, {"date": "2024-11-18", "close": 1.73, "volume": 560549.0}, {"date": "2024-11-19", "close": 1.84, "volume": 719862.0}, {"date": "2024-11-20", "close": 1.83, "volume": 164957.0}, {"date": "2024-11-21", "close": 1.91, "volume": 290941.0}, {"date": "2024-11-22", "close": 1.97, "volume": 295666.0}, {"date": "2024-11-25", "close": 2.06, "volume": 349853.0}, {"date": "2024-11-26", "close": 2.02, "volume": 293629.0}, {"date": "2024-11-27", "close": 2.04, "volume": 294913.0}, {"date": "2024-11-29", "close": 2.14, "volume": 202330.0}, {"date": "2024-12-02", "close": 2.21, "volume": 327494.0}, {"date": "2024-12-03", "close": 1.96, "volume": 1666963.0}, {"date": "2024-12-04", "close": 2.16, "volume": 623244.0}, {"date": "2024-12-05", "close": 2.05, "volume": 261045.0}, {"date": "2024-12-06", "close": 2.19, "volume": 285533.0}, {"date": "2024-12-09", "close": 2.3, "volume": 503966.0}, {"date": "2024-12-10", "close": 2.17, "volume": 311827.0}, {"date": "2024-12-11", "close": 2.23, "volume": 258773.0}, {"date": "2024-12-12", "close": 2.22, "volume": 261050.0}, {"date": "2024-12-13", "close": 2.31, "volume": 194384.0}, {"date": "2024-12-16", "close": 2.23, "volume": 179979.0}, {"date": "2024-12-17", "close": 2.28, "volume": 185610.0}, {"date": "2024-12-18", "close": 2.18, "volume": 515571.0}, {"date": "2024-12-19", "close": 2.12, "volume": 231501.0}, {"date": "2024-12-20", "close": 2.18, "volume": 237831.0}, {"date": "2024-12-23", "close": 2.31, "volume": 325273.0}, {"date": "2024-12-24", "close": 2.27, "volume": 314642.0}, {"date": "2024-12-26", "close": 2.28, "volume": 367307.0}, {"date": "2024-12-27", "close": 2.28, "volume": 287313.0}, {"date": "2024-12-30", "close": 2.2, "volume": 274929.0}, {"date": "2024-12-31", "close": 2.17, "volume": 431038.0}, {"date": "2025-01-02", "close": 2.19, "volume": 124537.0}, {"date": "2025-01-03", "close": 2.27, "volume": 201266.0}, {"date": "2025-01-06", "close": 2.25, "volume": 381765.0}, {"date": "2025-01-07", "close": 2.25, "volume": 184060.0}, {"date": "2025-01-08", "close": 2.15, "volume": 268254.0}, {"date": "2025-01-10", "close": 2.13, "volume": 138002.0}, {"date": "2025-01-13", "close": 2.01, "volume": 361648.0}, {"date": "2025-01-14", "close": 2.04, "volume": 170316.0}, {"date": "2025-01-15", "close": 2.25, "volume": 386225.0}, {"date": "2025-01-16", "close": 2.16, "volume": 232171.0}, {"date": "2025-01-17", "close": 2.26, "volume": 211235.0}, {"date": "2025-01-21", "close": 2.44, "volume": 414492.0}, {"date": "2025-01-22", "close": 2.28, "volume": 366426.0}, {"date": "2025-01-23", "close": 2.3, "volume": 163134.0}, {"date": "2025-01-24", "close": 2.3, "volume": 226626.0}, {"date": "2025-01-27", "close": 2.16, "volume": 304968.0}, {"date": "2025-01-28", "close": 2.16, "volume": 179567.0}, {"date": "2025-01-29", "close": 2.08, "volume": 112064.0}, {"date": "2025-01-30", "close": 2.08, "volume": 301462.0}, {"date": "2025-01-31", "close": 2.09, "volume": 203794.0}, {"date": "2025-02-03", "close": 2.07, "volume": 213151.0}, {"date": "2025-02-04", "close": 2.13, "volume": 331289.0}, {"date": "2025-02-05", "close": 2.06, "volume": 421616.0}, {"date": "2025-02-06", "close": 2.18, "volume": 330790.0}, {"date": "2025-02-07", "close": 2.1, "volume": 174579.0}, {"date": "2025-02-10", "close": 2.01, "volume": 254802.0}, {"date": "2025-02-11", "close": 1.95, "volume": 362119.0}, {"date": "2025-02-12", "close": 2.05, "volume": 245206.0}, {"date": "2025-02-13", "close": 2.12, "volume": 193171.0}, {"date": "2025-02-14", "close": 2.23, "volume": 320687.0}, {"date": "2025-02-18", "close": 2.23, "volume": 831908.0}, {"date": "2025-02-19", "close": 2.295, "volume": 1469986.0}, {"date": "2025-02-20", "close": 2.29, "volume": 1743579.0}, {"date": "2025-02-21", "close": 1.58, "volume": 6660886.0}, {"date": "2025-02-24", "close": 1.34, "volume": 3159196.0}, {"date": "2025-02-25", "close": 1.31, "volume": 1229684.0}, {"date": "2025-02-26", "close": 1.32, "volume": 1067352.0}, {"date": "2025-02-27", "close": 1.65, "volume": 4008029.0}, {"date": "2025-02-28", "close": 1.6, "volume": 1129648.0}, {"date": "2025-03-03", "close": 1.55, "volume": 736622.0}, {"date": "2025-03-04", "close": 1.55, "volume": 597206.0}, {"date": "2025-03-05", "close": 1.56, "volume": 559050.0}, {"date": "2025-03-06", "close": 1.55, "volume": 460949.0}, {"date": "2025-03-07", "close": 1.62, "volume": 625836.0}, {"date": "2025-03-10", "close": 1.55, "volume": 605167.0}, {"date": "2025-03-11", "close": 1.62, "volume": 385746.0}, {"date": "2025-03-12", "close": 1.6, "volume": 351702.0}, {"date": "2025-03-13", "close": 1.6, "volume": 618817.0}, {"date": "2025-03-14", "close": 1.8, "volume": 457472.0}, {"date": "2025-03-17", "close": 1.84, "volume": 861208.0}, {"date": "2025-03-18", "close": 1.73, "volume": 347308.0}, {"date": "2025-03-19", "close": 1.75, "volume": 151697.0}, {"date": "2025-03-20", "close": 1.72, "volume": 260476.0}, {"date": "2025-03-21", "close": 1.68, "volume": 186314.0}, {"date": "2025-03-24", "close": 1.77, "volume": 339024.0}, {"date": "2025-03-25", "close": 1.72, "volume": 158242.0}, {"date": "2025-03-26", "close": 1.59, "volume": 467902.0}, {"date": "2025-03-27", "close": 1.55, "volume": 330932.0}, {"date": "2025-03-28", "close": 1.48, "volume": 478657.0}, {"date": "2025-03-31", "close": 1.41, "volume": 966734.0}, {"date": "2025-04-01", "close": 1.54, "volume": 575322.0}, {"date": "2025-04-02", "close": 1.53, "volume": 273544.0}, {"date": "2025-04-03", "close": 1.39, "volume": 383279.0}, {"date": "2025-04-04", "close": 1.24, "volume": 666196.0}, {"date": "2025-04-07", "close": 1.35, "volume": 391090.0}, {"date": "2025-04-08", "close": 1.32, "volume": 694751.0}, {"date": "2025-04-09", "close": 1.26, "volume": 509533.0}, {"date": "2025-04-10", "close": 1.21, "volume": 284539.0}, {"date": "2025-04-11", "close": 1.16, "volume": 229859.0}, {"date": "2025-04-14", "close": 1.16, "volume": 361389.0}, {"date": "2025-04-15", "close": 1.17, "volume": 327216.0}, {"date": "2025-04-16", "close": 1.17, "volume": 297821.0}, {"date": "2025-04-17", "close": 1.19, "volume": 257364.0}, {"date": "2025-04-21", "close": 1.19, "volume": 263166.0}, {"date": "2025-04-22", "close": 1.32, "volume": 321747.0}, {"date": "2025-04-23", "close": 1.32, "volume": 232213.0}, {"date": "2025-04-24", "close": 1.38, "volume": 115334.0}, {"date": "2025-04-25", "close": 1.42, "volume": 235757.0}, {"date": "2025-04-28", "close": 1.41, "volume": 207282.0}, {"date": "2025-04-29", "close": 1.35, "volume": 169794.0}, {"date": "2025-04-30", "close": 1.4, "volume": 179406.0}, {"date": "2025-05-01", "close": 1.35, "volume": 184957.0}, {"date": "2025-05-02", "close": 1.39, "volume": 351413.0}, {"date": "2025-05-05", "close": 1.32, "volume": 192470.0}, {"date": "2025-05-06", "close": 1.25, "volume": 305391.0}, {"date": "2025-05-07", "close": 1.28, "volume": 190121.0}, {"date": "2025-05-08", "close": 1.31, "volume": 297129.0}, {"date": "2025-05-09", "close": 1.25, "volume": 348028.0}, {"date": "2025-05-12", "close": 1.53, "volume": 579833.0}, {"date": "2025-05-13", "close": 1.47, "volume": 352183.0}, {"date": "2025-05-14", "close": 1.44, "volume": 193323.0}, {"date": "2025-05-15", "close": 1.45, "volume": 132979.0}, {"date": "2025-05-16", "close": 1.49, "volume": 129719.0}, {"date": "2025-05-19", "close": 1.44, "volume": 168884.0}, {"date": "2025-05-20", "close": 1.42, "volume": 125320.0}, {"date": "2025-05-21", "close": 1.41, "volume": 256666.0}, {"date": "2025-05-22", "close": 1.57, "volume": 358335.0}, {"date": "2025-05-23", "close": 1.46, "volume": 263580.0}, {"date": "2025-05-27", "close": 1.54, "volume": 382333.0}, {"date": "2025-05-28", "close": 1.54, "volume": 175341.0}, {"date": "2025-05-29", "close": 1.52, "volume": 139123.0}, {"date": "2025-05-30", "close": 1.51, "volume": 188687.0}, {"date": "2025-06-02", "close": 1.57, "volume": 270097.0}, {"date": "2025-06-03", "close": 1.725, "volume": 493959.0}, {"date": "2025-06-04", "close": 1.71, "volume": 229984.0}, {"date": "2025-06-05", "close": 1.74, "volume": 267149.0}, {"date": "2025-06-06", "close": 1.78, "volume": 191172.0}, {"date": "2025-06-09", "close": 1.83, "volume": 403689.0}, {"date": "2025-06-10", "close": 1.94, "volume": 252195.0}, {"date": "2025-06-11", "close": 1.98, "volume": 658343.0}, {"date": "2025-06-12", "close": 2.35, "volume": 6813530.0}, {"date": "2025-06-13", "close": 2.16, "volume": 856448.0}, {"date": "2025-06-16", "close": 2.08, "volume": 435765.0}, {"date": "2025-06-17", "close": 1.95, "volume": 473055.0}, {"date": "2025-06-18", "close": 1.91, "volume": 220139.0}, {"date": "2025-06-20", "close": 1.84, "volume": 310456.0}, {"date": "2025-06-23", "close": 1.86, "volume": 173153.0}, {"date": "2025-06-24", "close": 2.02, "volume": 588337.0}, {"date": "2025-06-25", "close": 2.13, "volume": 400942.0}, {"date": "2025-06-26", "close": 2.17, "volume": 500494.0}, {"date": "2025-06-27", "close": 2.03, "volume": 305484.0}, {"date": "2025-06-30", "close": 2.09, "volume": 165070.0}, {"date": "2025-07-01", "close": 2.01, "volume": 161087.0}, {"date": "2025-07-02", "close": 2.08, "volume": 197900.0}, {"date": "2025-07-03", "close": 2.14, "volume": 185468.0}, {"date": "2025-07-07", "close": 2.28, "volume": 485869.0}, {"date": "2025-07-08", "close": 2.37, "volume": 645624.0}, {"date": "2025-07-09", "close": 2.54, "volume": 1179551.0}, {"date": "2025-07-10", "close": 2.26, "volume": 1364408.0}, {"date": "2025-07-11", "close": 2.2, "volume": 469055.0}, {"date": "2025-07-14", "close": 2.32, "volume": 530766.0}, {"date": "2025-07-15", "close": 2.36, "volume": 473662.0}, {"date": "2025-07-16", "close": 2.39, "volume": 320950.0}, {"date": "2025-07-17", "close": 2.5, "volume": 776811.0}, {"date": "2025-07-18", "close": 2.44, "volume": 542804.0}, {"date": "2025-07-21", "close": 2.32, "volume": 394143.0}, {"date": "2025-07-22", "close": 2.35, "volume": 242625.0}, {"date": "2025-07-23", "close": 2.52, "volume": 325055.0}, {"date": "2025-07-24", "close": 2.37, "volume": 232374.0}, {"date": "2025-07-25", "close": 2.35, "volume": 193105.0}, {"date": "2025-07-28", "close": 2.44, "volume": 287125.0}, {"date": "2025-07-29", "close": 2.29, "volume": 192195.0}, {"date": "2025-07-30", "close": 2.12, "volume": 331679.0}, {"date": "2025-07-31", "close": 2.08, "volume": 314225.0}, {"date": "2025-08-01", "close": 1.92, "volume": 564329.0}, {"date": "2025-08-04", "close": 2.11, "volume": 303757.0}, {"date": "2025-08-05", "close": 2.05, "volume": 223953.0}, {"date": "2025-08-06", "close": 2.07, "volume": 188974.0}, {"date": "2025-08-07", "close": 2.06, "volume": 120195.0}, {"date": "2025-08-08", "close": 2.14, "volume": 162639.0}, {"date": "2025-08-11", "close": 2.18, "volume": 135675.0}, {"date": "2025-08-12", "close": 2.23, "volume": 204772.0}, {"date": "2025-08-13", "close": 2.18, "volume": 127639.0}, {"date": "2025-08-14", "close": 2.16, "volume": 162391.0}, {"date": "2025-08-15", "close": 2.05, "volume": 149828.0}, {"date": "2025-08-18", "close": 2.07, "volume": 144742.0}, {"date": "2025-08-19", "close": 2.14, "volume": 232503.0}, {"date": "2025-08-20", "close": 2.51, "volume": 4445268.0}, {"date": "2025-08-21", "close": 2.48, "volume": 682945.0}, {"date": "2025-08-22", "close": 2.82, "volume": 1501833.0}, {"date": "2025-08-25", "close": 2.84, "volume": 658622.0}, {"date": "2025-08-26", "close": 2.77, "volume": 498452.0}, {"date": "2025-08-27", "close": 2.87, "volume": 434061.0}, {"date": "2025-08-28", "close": 2.92, "volume": 335646.0}, {"date": "2025-08-29", "close": 2.9, "volume": 322138.0}, {"date": "2025-09-02", "close": 3.28, "volume": 1352837.0}, {"date": "2025-09-03", "close": 3.08, "volume": 740074.0}, {"date": "2025-09-04", "close": 2.96, "volume": 442632.0}, {"date": "2025-09-05", "close": 3.11, "volume": 512233.0}, {"date": "2025-09-08", "close": 3.11, "volume": 1225718.0}, {"date": "2025-09-09", "close": 3.04, "volume": 425926.0}, {"date": "2025-09-10", "close": 3.36, "volume": 1826588.0}, {"date": "2025-09-11", "close": 3.39, "volume": 1146739.0}, {"date": "2025-09-12", "close": 3.66, "volume": 1317351.0}, {"date": "2025-09-15", "close": 3.98, "volume": 1808751.0}, {"date": "2025-09-16", "close": 4.01, "volume": 1635266.0}, {"date": "2025-09-17", "close": 3.94, "volume": 741705.0}, {"date": "2025-09-18", "close": 3.96, "volume": 714500.0}, {"date": "2025-09-19", "close": 4.34, "volume": 2036639.0}, {"date": "2025-09-22", "close": 5.14, "volume": 3747187.0}, {"date": "2025-09-23", "close": 4.8, "volume": 2762916.0}, {"date": "2025-09-24", "close": 4.83, "volume": 1686134.0}, {"date": "2025-09-25", "close": 4.75, "volume": 1751501.0}, {"date": "2025-09-26", "close": 4.66, "volume": 994763.0}, {"date": "2025-09-29", "close": 4.89, "volume": 2936708.0}, {"date": "2025-09-30", "close": 4.49, "volume": 1710487.0}, {"date": "2025-10-01", "close": 4.91, "volume": 1720915.0}, {"date": "2025-10-02", "close": 4.7, "volume": 1205541.0}, {"date": "2025-10-03", "close": 5.13, "volume": 4033741.0}, {"date": "2025-10-06", "close": 5.4, "volume": 3055492.0}, {"date": "2025-10-07", "close": 5.31, "volume": 2014090.0}, {"date": "2025-10-08", "close": 5.31, "volume": 739697.0}, {"date": "2025-10-09", "close": 5.23, "volume": 747407.0}, {"date": "2025-10-10", "close": 4.03, "volume": 3825516.0}, {"date": "2025-10-13", "close": 4.6, "volume": 2471018.0}, {"date": "2025-10-14", "close": 4.57, "volume": 852933.0}, {"date": "2025-10-15", "close": 4.59, "volume": 1175545.0}, {"date": "2025-10-16", "close": 4.93, "volume": 1924180.0}, {"date": "2025-10-17", "close": 4.51, "volume": 1544365.0}, {"date": "2025-10-20", "close": 4.91, "volume": 2540084.0}, {"date": "2025-10-21", "close": 5.17, "volume": 2127525.0}, {"date": "2025-10-22", "close": 4.94, "volume": 1896411.0}, {"date": "2025-10-23", "close": 5.18, "volume": 1426806.0}, {"date": "2025-10-24", "close": 6.06, "volume": 5225113.0}, {"date": "2025-10-27", "close": 6.19, "volume": 3626942.0}, {"date": "2025-10-28", "close": 6.6, "volume": 2031955.0}, {"date": "2025-10-29", "close": 7.07, "volume": 3592906.0}, {"date": "2025-10-30", "close": 7.32, "volume": 4077489.0}, {"date": "2025-10-31", "close": 7.95, "volume": 10669650.0}, {"date": "2025-11-03", "close": 8.46, "volume": 5037323.0}, {"date": "2025-11-04", "close": 8.54, "volume": 3298685.0}, {"date": "2025-11-05", "close": 9.1, "volume": 5151185.0}, {"date": "2025-11-06", "close": 8.87, "volume": 3926578.0}, {"date": "2025-11-07", "close": 9.46, "volume": 3349039.0}, {"date": "2025-11-10", "close": 10.44, "volume": 5878297.0}, {"date": "2025-11-11", "close": 10.56, "volume": 3641386.0}, {"date": "2025-11-12", "close": 10.98, "volume": 6101167.0}, {"date": "2025-11-13", "close": 10.44, "volume": 3850733.0}, {"date": "2025-11-14", "close": 10.44, "volume": 5083197.0}, {"date": "2025-11-17", "close": 10.25, "volume": 2347083.0}, {"date": "2025-11-18", "close": 9.9, "volume": 2599024.0}, {"date": "2025-11-19", "close": 10.11, "volume": 2330501.0}, {"date": "2025-11-20", "close": 9.45, "volume": 3328558.0}, {"date": "2025-11-21", "close": 8.93, "volume": 4052649.0}, {"date": "2025-11-24", "close": 9.34, "volume": 2058686.0}, {"date": "2025-11-25", "close": 9.23, "volume": 1822406.0}, {"date": "2025-11-26", "close": 10.45, "volume": 2150170.0}, {"date": "2025-11-28", "close": 10.7, "volume": 1912141.0}, {"date": "2025-12-01", "close": 10.785, "volume": 2072902.0}, {"date": "2025-12-02", "close": 11.76, "volume": 6234642.0}, {"date": "2025-12-03", "close": 11.48, "volume": 3014149.0}, {"date": "2025-12-04", "close": 12.1, "volume": 2634504.0}, {"date": "2025-12-05", "close": 11.58, "volume": 3221251.0}, {"date": "2025-12-08", "close": 12.71, "volume": 5217389.0}, {"date": "2025-12-09", "close": 14.96, "volume": 8760904.0}, {"date": "2025-12-10", "close": 15.51, "volume": 3002616.0}, {"date": "2025-12-11", "close": 16.38, "volume": 4082535.0}, {"date": "2025-12-12", "close": 14.81, "volume": 3824603.0}, {"date": "2025-12-15", "close": 14.83, "volume": 3936646.0}, {"date": "2025-12-16", "close": 13.0, "volume": 5405830.0}, {"date": "2025-12-17", "close": 12.36, "volume": 4039052.0}, {"date": "2025-12-18", "close": 14.01, "volume": 4449982.0}, {"date": "2025-12-19", "close": 14.65, "volume": 4158628.0}, {"date": "2025-12-22", "close": 15.22, "volume": 3482419.0}, {"date": "2025-12-23", "close": 14.64, "volume": 1578948.0}, {"date": "2025-12-24", "close": 15.01, "volume": 1270121.0}, {"date": "2025-12-26", "close": 15.37, "volume": 2369585.0}, {"date": "2025-12-29", "close": 14.59, "volume": 7188823.0}, {"date": "2025-12-30", "close": 15.8, "volume": 9330031.0}, {"date": "2025-12-31", "close": 16.35, "volume": 5081904.0}, {"date": "2026-01-02", "close": 16.76, "volume": 10390350.0}, {"date": "2026-01-05", "close": 16.67, "volume": 9076365.0}, {"date": "2026-01-06", "close": 20.17, "volume": 9566028.0}, {"date": "2026-01-07", "close": 24.11, "volume": 12595350.0}, {"date": "2026-01-08", "close": 25.83, "volume": 14154320.0}, {"date": "2026-01-09", "close": 22.99, "volume": 18179430.0}, {"date": "2026-01-12", "close": 22.24, "volume": 9887256.0}, {"date": "2026-01-13", "close": 21.51, "volume": 5273405.0}, {"date": "2026-01-14", "close": 22.1, "volume": 4113649.0}, {"date": "2026-01-15", "close": 25.72, "volume": 7919360.0}, {"date": "2026-01-16", "close": 22.09, "volume": 6544571.0}, {"date": "2026-01-20", "close": 21.41, "volume": 6868902.0}, {"date": "2026-01-21", "close": 19.78, "volume": 7070529.0}, {"date": "2026-01-22", "close": 17.92, "volume": 6642882.0}, {"date": "2026-01-23", "close": 17.4, "volume": 4282665.0}, {"date": "2026-01-26", "close": 17.8, "volume": 4835726.0}, {"date": "2026-01-27", "close": 17.2, "volume": 7150219.0}, {"date": "2026-01-28", "close": 16.83, "volume": 3722246.0}, {"date": "2026-01-29", "close": 16.38, "volume": 4060971.0}, {"date": "2026-01-30", "close": 18.54, "volume": 10870630.0}, {"date": "2026-02-02", "close": 20.94, "volume": 9206484.0}, {"date": "2026-02-03", "close": 19.74, "volume": 5137867.0}, {"date": "2026-02-04", "close": 18.75, "volume": 7046441.0}, {"date": "2026-02-05", "close": 20.43, "volume": 7147894.0}, {"date": "2026-02-06", "close": 24.06, "volume": 6988891.0}, {"date": "2026-02-09", "close": 27.77, "volume": 14000290.0}, {"date": "2026-02-10", "close": 24.35, "volume": 7298439.0}, {"date": "2026-02-11", "close": 26.8, "volume": 8779932.0}, {"date": "2026-02-12", "close": 24.79, "volume": 6758671.0}, {"date": "2026-02-13", "close": 24.24, "volume": 3740021.0}, {"date": "2026-02-17", "close": 23.21, "volume": 4381731.0}, {"date": "2026-02-18", "close": 23.54, "volume": 3054696.0}, {"date": "2026-02-19", "close": 23.81, "volume": 3376224.0}, {"date": "2026-02-20", "close": 29.68, "volume": 14460660.0}, {"date": "2026-02-23", "close": 28.43, "volume": 6203100.0}, {"date": "2026-02-24", "close": 35.08, "volume": 9840866.0}, {"date": "2026-02-25", "close": 40.97, "volume": 10321840.0}, {"date": "2026-02-26", "close": 37.12, "volume": 8007745.0}, {"date": "2026-02-27", "close": 37.9, "volume": 8290627.0}, {"date": "2026-03-02", "close": 46.32, "volume": 13494410.0}, {"date": "2026-03-03", "close": 41.76, "volume": 13429580.0}, {"date": "2026-03-04", "close": 39.13, "volume": 11175810.0}, {"date": "2026-03-05", "close": 38.795, "volume": 6438033.0}, {"date": "2026-03-06", "close": 32.37, "volume": 9909690.0}, {"date": "2026-03-09", "close": 38.56, "volume": 8660262.0}, {"date": "2026-03-10", "close": 44.3, "volume": 14525010.0}, {"date": "2026-03-11", "close": 47.36, "volume": 11187070.0}, {"date": "2026-03-12", "close": 46.73, "volume": 11952930.0}, {"date": "2026-03-13", "close": 48.86, "volume": 10703910.0}, {"date": "2026-03-16", "close": 48.39, "volume": 11318380.0}, {"date": "2026-03-17", "close": 44.36, "volume": 9977749.0}, {"date": "2026-03-18", "close": 48.76, "volume": 9256375.0}, {"date": "2026-03-19", "close": 58.09, "volume": 10757970.0}, {"date": "2026-03-20", "close": 54.24, "volume": 10855080.0}, {"date": "2026-03-23", "close": 64.44, "volume": 13973580.0}, {"date": "2026-03-24", "close": 68.44, "volume": 13681940.0}, {"date": "2026-03-25", "close": 67.35, "volume": 8415582.0}, {"date": "2026-03-26", "close": 58.51, "volume": 10184600.0}, {"date": "2026-03-27", "close": 60.63, "volume": 7977433.0}, {"date": "2026-03-30", "close": 52.73, "volume": 20986230.0}, {"date": "2026-03-31", "close": 56.98, "volume": 15471420.0}, {"date": "2026-04-01", "close": 47.14, "volume": 21166510.0}, {"date": "2026-04-02", "close": 52.84, "volume": 15938040.0}, {"date": "2026-04-06", "close": 41.99, "volume": 21202470.0}, {"date": "2026-04-07", "close": 45.46, "volume": 15010650.0}, {"date": "2026-04-08", "close": 53.18, "volume": 18976150.0}, {"date": "2026-04-09", "close": 63.12, "volume": 15924890.0}, {"date": "2026-04-10", "close": 64.18, "volume": 12835010.0}, {"date": "2026-04-13", "close": 66.445, "volume": 9186537.0}, {"date": "2026-04-14", "close": 67.3, "volume": 6960699.0}, {"date": "2026-04-15", "close": 62.93, "volume": 11121920.0}, {"date": "2026-04-16", "close": 81.78, "volume": 16836490.0}, {"date": "2026-04-17", "close": 82.56, "volume": 10301040.0}, {"date": "2026-04-20", "close": 78.76, "volume": 11756720.0}, {"date": "2026-04-21", "close": 74.97, "volume": 22125590.0}, {"date": "2026-04-22", "close": 86.94, "volume": 15881930.0}, {"date": "2026-04-23", "close": 75.27, "volume": 13582110.0}, {"date": "2026-04-24", "close": 76.16, "volume": 15486720.0}, {"date": "2026-04-27", "close": 70.15, "volume": 9997769.0}, {"date": "2026-04-28", "close": 68.71, "volume": 9251116.0}, {"date": "2026-04-29", "close": 71.07, "volume": 10123680.0}, {"date": "2026-04-30", "close": 79.22, "volume": 12425860.0}, {"date": "2026-05-01", "close": 96.0, "volume": 19998140.0}, {"date": "2026-05-04", "close": 106.0, "volume": 11690790.0}, {"date": "2026-05-05", "close": 107.55, "volume": 8257418.0}, {"date": "2026-05-06", "close": 104.83, "volume": 15138590.0}, {"date": "2026-05-07", "close": 108.42, "volume": 11765640.0}, {"date": "2026-05-08", "close": 116.36, "volume": 13175150.0}, {"date": "2026-05-11", "close": 125.81, "volume": 12114020.0}, {"date": "2026-05-12", "close": 122.9, "volume": 7126528.0}, {"date": "2026-05-13", "close": 121.935, "volume": 7497799.0}, {"date": "2026-05-14", "close": 114.98, "volume": 7280293.0}, {"date": "2026-05-15", "close": 123.78, "volume": 9771270.0}, {"date": "2026-05-18", "close": 105.88, "volume": 11783780.0}, {"date": "2026-05-19", "close": 112.88, "volume": 9585906.0}, {"date": "2026-05-20", "close": 104.61, "volume": 7425217.0}, {"date": "2026-05-21", "close": 121.02, "volume": 9054283.0}, {"date": "2026-05-22", "close": 140.83, "volume": 10207580.0}, {"date": "2026-05-26", "close": 132.6, "volume": 7447874.0}, {"date": "2026-05-27", "close": 122.77, "volume": 8859031.0}, {"date": "2026-05-28", "close": 115.7, "volume": 6523745.0}, {"date": "2026-05-29", "close": 103.16, "volume": 11205930.0}, {"date": "2026-06-01", "close": 109.55, "volume": 11374040.0}, {"date": "2026-06-02", "close": 110.85, "volume": 10382410.0}, {"date": "2026-06-03", "close": 106.7, "volume": 6170385.0}, {"date": "2026-06-04", "close": 105.99, "volume": 5558459.0}, {"date": "2026-06-05", "close": 89.04, "volume": 9781828.0}, {"date": "2026-06-08", "close": 90.775, "volume": 5771265.0}, {"date": "2026-06-09", "close": 78.36, "volume": 10678490.0}, {"date": "2026-06-10", "close": 85.29, "volume": 9360046.0}, {"date": "2026-06-11", "close": 88.34, "volume": 9087423.0}, {"date": "2026-06-12", "close": 97.18, "volume": 10599960.0}, {"date": "2026-06-15", "close": 110.74, "volume": 12086710.0}, {"date": "2026-06-16", "close": 93.04, "volume": 11495540.0}, {"date": "2026-06-17", "close": 92.11, "volume": 6375027.0}, {"date": "2026-06-18", "close": 84.57, "volume": 12348700.0}, {"date": "2026-06-22", "close": 92.44, "volume": 11974990.0}, {"date": "2026-06-23", "close": 77.91, "volume": 13032040.0}, {"date": "2026-06-24", "close": 70.14, "volume": 13915060.0}, {"date": "2026-06-25", "close": 69.06, "volume": 9277733.0}, {"date": "2026-06-26", "close": 70.15, "volume": 16753310.0}, {"date": "2026-06-29", "close": 71.46, "volume": 6465337.0}, {"date": "2026-06-30", "close": 72.08, "volume": 5070576.0}, {"date": "2026-07-01", "close": 65.03, "volume": 6297101.0}, {"date": "2026-07-02", "close": 56.62, "volume": 10336390.0}, {"date": "2026-07-06", "close": 63.52, "volume": 12035230.0}, {"date": "2026-07-07", "close": 58.15, "volume": 8360735.0}, {"date": "2026-07-08", "close": 60.12, "volume": 7390000.0}, {"date": "2026-07-09", "close": 62.55, "volume": 7838477.0}, {"date": "2026-07-10", "close": 57.21, "volume": 7632586.0}, {"date": "2026-07-13", "close": 50.46, "volume": 12456110.0}, {"date": "2026-07-14", "close": 57.57, "volume": 10302720.0}, {"date": "2026-07-15", "close": 53.42, "volume": 6852497.0}, {"date": "2026-07-16", "close": 45.57, "volume": 9197810.0}, {"date": "2026-07-17", "close": 45.86, "volume": 8218546.0}, {"date": "2026-07-20", "close": 48.83, "volume": 6681328.0}, {"date": "2026-07-21", "close": 56.51, "volume": 9330898.0}, {"date": "2026-07-22", "close": 52.98, "volume": 4864584.0}, {"date": "2026-07-23", "close": 52.93, "volume": 4852732.0}, {"date": "2026-07-24", "close": 47.23, "volume": 5743438.0}, {"date": "2026-07-27", "close": 47.88, "volume": 5594187.0}, {"date": "2026-07-28", "close": 42.76, "volume": 8330067.0}, {"date": "2026-07-29", "close": 36.97, "volume": 8028139.0}, {"date": "2026-07-30", "close": 46.94, "volume": 18555610.0}, {"date": "2026-07-31", "close": 60.43, "volume": 29625910.0}, {"date": "2026-08-03", "close": 68.67, "volume": 17636140.0}, {"date": "2026-08-04", "close": 65.27, "volume": 23589340.0}, {"date": "2026-08-05", "close": 68.61, "volume": 13625370.0}, {"date": "2026-08-06", "close": 75.17, "volume": 11410210.0}, {"date": "2026-08-07", "close": 88.58, "volume": 19172810.0}, {"date": "2026-08-10", "close": 73.81, "volume": 18598680.0}, {"date": "2026-08-11", "close": 73.78, "volume": 7555091.0}, {"date": "2026-08-12", "close": 78.47, "volume": 11280850.0}, {"date": "2026-08-13", "close": 77.45, "volume": 7451994.0}, {"date": "2026-08-14", "close": 81.64, "volume": 9632543.0}, {"date": "2026-08-17", "close": 95.97, "volume": 15320560.0}, {"date": "2026-08-18", "close": 82.31, "volume": 16143010.0}, {"date": "2026-08-19", "close": 73.43, "volume": 15256280.0}, {"date": "2026-08-20", "close": 73.12, "volume": 7692403.0}, {"date": "2026-08-21", "close": 70.74, "volume": 8567215.0}, {"date": "2026-08-24", "close": 65.4, "volume": 9117104.0}, {"date": "2026-08-25", "close": 67.45, "volume": 6522985.0}, {"date": "2026-08-26", "close": 65.18, "volume": 4792789.0}, {"date": "2026-08-27", "close": 66.92, "volume": 6869540.0}, {"date": "2026-08-28", "close": 58.63, "volume": 8350233.0}, {"date": "2026-08-31", "close": 60.61, "volume": 6379113.0}, {"date": "2026-09-01", "close": 56.11, "volume": 8154031.0}, {"date": "2026-09-02", "close": 56.95, "volume": 5742344.0}, {"date": "2026-09-03", "close": 56.2, "volume": 7225417.0}, {"date": "2026-09-04", "close": 61.64, "volume": 10899280.0}, {"date": "2026-09-08", "close": 69.56, "volume": 13825170.0}, {"date": "2026-09-09", "close": 68.91, "volume": 8577441.0}, {"date": "2026-09-10", "close": 64.7, "volume": 7230947.0}, {"date": "2026-09-11", "close": 64.77, "volume": 6523419.0}, {"date": "2026-09-14", "close": 57.06, "volume": 10223950.0}, {"date": "2026-09-15", "close": 57.7, "volume": 4699712.0}, {"date": "2026-09-16", "close": 64.3, "volume": 12071700.0}, {"date": "2026-09-17", "close": 67.75, "volume": 7751806.0}, {"date": "2026-09-18", "close": 70.03, "volume": 16819910.0}, {"date": "2026-09-21", "close": 79.93, "volume": 12591460.0}, {"date": "2026-09-22", "close": 77.79, "volume": 7665593.0}, {"date": "2026-09-23", "close": 72.98, "volume": 5353833.0}, {"date": "2026-09-24", "close": 75.9, "volume": 7597009.0}, {"date": "2026-09-25", "close": 78.94, "volume": 7429738.0}, {"date": "2026-09-28", "close": 73.67, "volume": 7016077.0}, {"date": "2026-09-29", "close": 78.18, "volume": 9165305.0}, {"date": "2026-09-30", "close": 77.41, "volume": 7158191.0}, {"date": "2026-10-01", "close": 81.81, "volume": 9167388.0}, {"date": "2026-10-02", "close": 85.87, "volume": 7348275.0}, {"date": "2026-10-05", "close": 86.66, "volume": 4952311.0}, {"date": "2026-10-06", "close": 84.06, "volume": 6154589.0}, {"date": "2026-10-07", "close": 79.79, "volume": 6320521.0}, {"date": "2026-10-08", "close": 71.66, "volume": 10130500.0}, {"date": "2026-10-09", "close": 68.46, "volume": 8771385.0}, {"date": "2026-10-12", "close": 61.98, "volume": 9595218.0}, {"date": "2026-10-13", "close": 64.63, "volume": 10600170.0}, {"date": "2026-10-14", "close": 61.59, "volume": 8976899.0}, {"date": "2026-10-15", "close": 57.91, "volume": 14745900.0}, {"date": "2026-10-16", "close": 51.47, "volume": 11417100.0}, {"date": "2026-10-19", "close": 56.79, "volume": 13550290.0}, {"date": "2026-10-20", "close": 57.09, "volume": 8876774.0}, {"date": "2026-10-21", "close": 59.28, "volume": 6895610.0}, {"date": "2026-10-22", "close": 51.56, "volume": 9977910.0}, {"date": "2026-10-23", "close": 52.08, "volume": 7206498.0}, {"date": "2026-10-26", "close": 56.27, "volume": 8679101.0}], "refreshing": true}