{"ticker": "BYSI", "overview": {"cik": "1677940", "ticker": "BYSI", "name": "BeyondSpring Inc.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001193125-26-295935", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001193125-26-295934", "price_sensitive": false}, {"form": "3", "date": "2026-07-06", "title": "Initial insider holdings", "accession": "0001193125-26-295932", "price_sensitive": false}, {"form": "3", "date": "2026-07-06", "title": "Initial insider holdings", "accession": "0001193125-26-295930", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-06-29", "title": "FORM 8-K/A", "accession": "0001171843-26-004354", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "FORM 8-K", "accession": "0001171843-26-003908", "price_sensitive": true}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001193125-26-226749", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001140361-26-021645", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-13", "title": "FORM 10-Q", "accession": "0001171843-26-003372", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-13", "title": "FORM 8-K", "accession": "0001171843-26-003344", "price_sensitive": true}, {"form": "4", "date": "2026-04-08", "title": "Insider transaction", "accession": "0001193125-26-147830", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "Insider transaction", "accession": "0001193125-26-142402", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "Insider transaction", "accession": "0001193125-26-142218", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "Insider transaction", "accession": "0001193125-26-142217", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "Insider transaction", "accession": "0001193125-26-142216", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "Insider transaction", "accession": "0001193125-26-142215", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "Insider transaction", "accession": "0001193125-26-142214", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-25", "title": "FORM 10-K", "accession": "0001171843-26-001908", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-25", "title": "FORM 8-K", "accession": "0001171843-26-001890", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-02-17", "title": "Form SCHEDULE 13G/A", "accession": "0001140361-26-005789", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-13", "title": "Form SCHEDULE 13G/A", "accession": "0001747821-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2025-12-15", "title": "FORM 8-K", "accession": "0001171843-25-007943", "price_sensitive": true}, {"form": "8-K", "date": "2025-11-21", "title": "FORM 8-K", "accession": "0001171843-25-007497", "price_sensitive": true}, {"form": "424B5", "date": "2025-11-17", "title": "Prospectus", "accession": "0001140361-25-042494", "price_sensitive": false}, {"form": "10-Q", "date": "2025-11-12", "title": "FORM 10-Q", "accession": "0001171843-25-007236", "price_sensitive": true}]}, "description": "BeyondSpring Inc. trades as BYSI on the NASDAQ and is registered in the United States, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 37 insider filings for the company, from August 2025 to October 2025. Across those, 1 insider disclosed 17 sales totalling $2.02M. The most recent filing on record is dated 29 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 17, "sell_sum": 2019941.7500000002, "net": -2019941.7500000002, "insiders": 1, "first_date": "2025-08-04", "last_date": "2025-10-17"}, "metrics": {"ticker": "BYSI", "has_prices": true, "as_of": "2026-09-18", "last": 0.7498, "prev_close": 0.7088, "change": 0.041000000000000036, "change_pct": 0.05784424379232511, "session_volume": 45282.0, "vwap_5": 0.7339766462179869, "vwap_20": 0.7123670670132203, "vwap_60": 0.9834866219008388, "vwap_250": 1.2971961813553206, "high_52w": 2.35, "low_52w": 0.6026, "avg_volume_20": 98897.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001747821-26-000008", "src": "13DG", "ticker": "BYSI", "cik": "1677940", "company": "BeyondSpring Inc.", "company_raw": "BeyondSpring Inc.", "who": "BeyondSpring Inc.", "who_key": "BeyondSpring 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": "Pharmaceutical Preparations", "country": "United States", "headline": "BeyondSpring Inc. moves to a 3.5% passive stake in BYSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1677940/0001747821-26-000008-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6708}, {"id": "13DG-0001140361-26-033219", "src": "13DG", "ticker": "BYSI", "cik": "1677940", "company": "BeyondSpring Inc.", "company_raw": "BeyondSpring Inc.", "who": "BeyondSpring Inc.", "who_key": "BeyondSpring 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": "Pharmaceutical Preparations", "country": "United States", "headline": "BeyondSpring Inc. raises a passive stake in BYSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1677940/0001140361-26-033219-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116148}, {"id": "0001193125-26-295934", "src": "INSIDERS", "ticker": "BYSI", "cik": "1677940", "company": "BeyondSpring Inc.", "company_raw": "BeyondSpring Inc.", "who": "Min Qiu", "who_key": "Qiu Min", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on BYSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1677940/000119312526295934/0001193125-26-295934-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179508}, {"id": "0001193125-26-295935", "src": "INSIDERS", "ticker": "BYSI", "cik": "1677940", "company": "BeyondSpring Inc.", "company_raw": "BeyondSpring Inc.", "who": "Jiangwen Majeti", "who_key": "Majeti Jiangwen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on BYSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1677940/000119312526295935/0001193125-26-295935-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179508}, {"id": "13DG-0001140361-26-021645", "src": "13DG", "ticker": "BYSI", "cik": "1677940", "company": "BeyondSpring Inc.", "company_raw": "BeyondSpring Inc.", "who": "BeyondSpring Inc.", "who_key": "BeyondSpring 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": "Pharmaceutical Preparations", "country": "United States", "headline": "BeyondSpring Inc. raises a passive stake in BYSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1677940/0001140361-26-021645-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247188}, {"id": "0001193125-26-142214", "src": "INSIDERS", "ticker": "BYSI", "cik": "1677940", "company": "BeyondSpring Inc.", "company_raw": "BeyondSpring Inc.", "who": "Sihai Xu", "who_key": "Xu Sihai", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on BYSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1677940/000119312526142214/0001193125-26-142214-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310548}, {"id": "0001193125-26-142215", "src": "INSIDERS", "ticker": "BYSI", "cik": "1677940", "company": "BeyondSpring Inc.", "company_raw": "BeyondSpring Inc.", "who": "Lan Huang", "who_key": "Huang Lan", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on BYSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1677940/000119312526142215/0001193125-26-142215-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310548}, {"id": "0001193125-26-142216", "src": "INSIDERS", "ticker": "BYSI", "cik": "1677940", "company": "BeyondSpring Inc.", "company_raw": "BeyondSpring Inc.", "who": "Yingjuan June Lu", "who_key": "Lu Yingjuan June", "role": "Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on BYSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1677940/000119312526142216/0001193125-26-142216-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310548}, {"id": "0001193125-26-142217", "src": "INSIDERS", "ticker": "BYSI", "cik": "1677940", "company": "BeyondSpring Inc.", "company_raw": "BeyondSpring Inc.", "who": "Jiangwen Majeti", "who_key": "Majeti Jiangwen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on BYSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1677940/000119312526142217/0001193125-26-142217-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310548}, {"id": "0001193125-26-142218", "src": "INSIDERS", "ticker": "BYSI", "cik": "1677940", "company": "BeyondSpring Inc.", "company_raw": "BeyondSpring Inc.", "who": "Brendan Delaney", "who_key": "Delaney Brendan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on BYSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1677940/000119312526142218/0001193125-26-142218-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310548}, {"id": "0001193125-26-142402", "src": "INSIDERS", "ticker": "BYSI", "cik": "1677940", "company": "BeyondSpring Inc.", "company_raw": "BeyondSpring Inc.", "who": "Patrick Fabbio", "who_key": "Fabbio Patrick", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on BYSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1677940/000119312526142402/0001193125-26-142402-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310548}, {"id": "0001193125-26-147830", "src": "INSIDERS", "ticker": "BYSI", "cik": "1677940", "company": "BeyondSpring Inc.", "company_raw": "BeyondSpring Inc.", "who": "Matthew Kirkby", "who_key": "Kirkby Matthew", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on BYSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1677940/000119312526147830/0001193125-26-147830-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310548}, {"id": "0001193125-26-226749", "src": "INSIDERS", "ticker": "BYSI", "cik": "1677940", "company": "BeyondSpring Inc.", "company_raw": "BeyondSpring Inc.", "who": "Lan Huang", "who_key": "Huang Lan", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on BYSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1677940/000119312526226749/0001193125-26-226749-index.htm", "trade_date": "2026-03-20", "timestamp": "2026-03-20", "mins": 327828}, {"id": "0001231919-25-000335", "src": "INSIDERS", "ticker": "BYSI", "cik": "1677940", "company": "BeyondSpring Inc.", "company_raw": "BeyondSpring Inc.", "who": "Decheng Capital China Life Sciences USD Fund III, L.P.", "who_key": "Decheng Capital China Life Sciences USD Fund III, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 227675.44, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider sells $228K of BYSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1677940/000123191925000335/0001231919-25-000335-index.htm", "trade_date": "2025-10-17", "timestamp": "2025-10-17", "mins": 549588}, {"id": "0001231919-25-000323", "src": "INSIDERS", "ticker": "BYSI", "cik": "1677940", "company": "BeyondSpring Inc.", "company_raw": "BeyondSpring Inc.", "who": "Decheng Capital China Life Sciences USD Fund III, L.P.", "who_key": "Decheng Capital China Life Sciences USD Fund III, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 259164.44999999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider sells $259K of BYSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1677940/000123191925000323/0001231919-25-000323-index.htm", "trade_date": "2025-10-15", "timestamp": "2025-10-15", "mins": 552468}, {"id": "0001231919-25-000308", "src": "INSIDERS", "ticker": "BYSI", "cik": "1677940", "company": "BeyondSpring Inc.", "company_raw": "BeyondSpring Inc.", "who": "Decheng Capital China Life Sciences USD Fund III, L.P.", "who_key": "Decheng Capital China Life Sciences USD Fund III, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 24719.68, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider offloads $25K of BYSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1677940/000123191925000308/0001231919-25-000308-index.htm", "trade_date": "2025-10-10", "timestamp": "2025-10-10", "mins": 559668}, {"id": "0001231919-25-000292", "src": "INSIDERS", "ticker": "BYSI", "cik": "1677940", "company": "BeyondSpring Inc.", "company_raw": "BeyondSpring Inc.", "who": "Decheng Capital China Life Sciences USD Fund III, L.P.", "who_key": "Decheng Capital China Life Sciences USD Fund III, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 35965.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider sells $36K of BYSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1677940/000123191925000292/0001231919-25-000292-index.htm", "trade_date": "2025-10-07", "timestamp": "2025-10-07", "mins": 563988}, {"id": "0001231919-25-000278", "src": "INSIDERS", "ticker": "BYSI", "cik": "1677940", "company": "BeyondSpring Inc.", "company_raw": "BeyondSpring Inc.", "who": "Decheng Capital China Life Sciences USD Fund III, L.P.", "who_key": "Decheng Capital China Life Sciences USD Fund III, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 13799.64, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider sells $14K of BYSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1677940/000123191925000278/0001231919-25-000278-index.htm", "trade_date": "2025-10-02", "timestamp": "2025-10-02", "mins": 571188}, {"id": "0001231919-25-000258", "src": "INSIDERS", "ticker": "BYSI", "cik": "1677940", "company": "BeyondSpring Inc.", "company_raw": "BeyondSpring Inc.", "who": "Decheng Capital China Life Sciences USD Fund III, L.P.", "who_key": "Decheng Capital China Life Sciences USD Fund III, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 3045.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider offloads $3K of BYSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1677940/000123191925000258/0001231919-25-000258-index.htm", "trade_date": "2025-09-29", "timestamp": "2025-09-29", "mins": 575508}, {"id": "0001231919-25-000244", "src": "INSIDERS", "ticker": "BYSI", "cik": "1677940", "company": "BeyondSpring Inc.", "company_raw": "BeyondSpring Inc.", "who": "Decheng Capital China Life Sciences USD Fund III, L.P.", "who_key": "Decheng Capital China Life Sciences USD Fund III, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 20752.7, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider sells $21K of BYSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1677940/000123191925000244/0001231919-25-000244-index.htm", "trade_date": "2025-09-24", "timestamp": "2025-09-24", "mins": 582708}, {"id": "0001231919-25-000221", "src": "INSIDERS", "ticker": "BYSI", "cik": "1677940", "company": "BeyondSpring Inc.", "company_raw": "BeyondSpring Inc.", "who": "Decheng Capital China Life Sciences USD Fund III, L.P.", "who_key": "Decheng Capital China Life Sciences USD Fund III, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 19994.739999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider sells $20K of BYSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1677940/000123191925000221/0001231919-25-000221-index.htm", "trade_date": "2025-09-19", "timestamp": "2025-09-19", "mins": 589908}, {"id": "0001736814-25-000007", "src": "INSIDERS", "ticker": "BYSI", "cik": "1677940", "company": "BeyondSpring Inc.", "company_raw": "BeyondSpring Inc.", "who": "Decheng Capital China Life Sciences USD Fund III, L.P.", "who_key": "Decheng Capital China Life Sciences USD Fund III, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 7603.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider sells $8K of BYSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1677940/000173681425000007/0001736814-25-000007-index.htm", "trade_date": "2025-09-16", "timestamp": "2025-09-16", "mins": 594228}, {"id": "0001415889-25-024317", "src": "INSIDERS", "ticker": "BYSI", "cik": "1677940", "company": "BeyondSpring Inc.", "company_raw": "BeyondSpring Inc.", "who": "Decheng Capital China Life Sciences USD Fund III, L.P.", "who_key": "Decheng Capital China Life Sciences USD Fund III, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 40866.18, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider offloads $41K of BYSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1677940/000141588925024317/0001415889-25-024317-index.htm", "trade_date": "2025-09-11", "timestamp": "2025-09-11", "mins": 601428}, {"id": "0001415889-25-023907", "src": "INSIDERS", "ticker": "BYSI", "cik": "1677940", "company": "BeyondSpring Inc.", "company_raw": "BeyondSpring Inc.", "who": "Decheng Capital China Life Sciences USD Fund III, L.P.", "who_key": "Decheng Capital China Life Sciences USD Fund III, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 17202.32, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider sells $17K of BYSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1677940/000141588925023907/0001415889-25-023907-index.htm", "trade_date": "2025-09-08", "timestamp": "2025-09-08", "mins": 605748}, {"id": "0001415889-25-023607", "src": "INSIDERS", "ticker": "BYSI", "cik": "1677940", "company": "BeyondSpring Inc.", "company_raw": "BeyondSpring Inc.", "who": "Decheng Capital China Life Sciences USD Fund III, L.P.", "who_key": "Decheng Capital China Life Sciences USD Fund III, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 8674.7, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider offloads $9K of BYSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1677940/000141588925023607/0001415889-25-023607-index.htm", "trade_date": "2025-09-03", "timestamp": "2025-09-03", "mins": 612948}, {"id": "0001415889-25-023258", "src": "INSIDERS", "ticker": "BYSI", "cik": "1677940", "company": "BeyondSpring Inc.", "company_raw": "BeyondSpring Inc.", "who": "Decheng Capital China Life Sciences USD Fund III, L.P.", "who_key": "Decheng Capital China Life Sciences USD Fund III, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 7358.29, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider offloads $7K of BYSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1677940/000141588925023258/0001415889-25-023258-index.htm", "trade_date": "2025-08-28", "timestamp": "2025-08-28", "mins": 621588}, {"id": "0001415889-25-022967", "src": "INSIDERS", "ticker": "BYSI", "cik": "1677940", "company": "BeyondSpring Inc.", "company_raw": "BeyondSpring Inc.", "who": "Decheng Capital China Life Sciences USD Fund III, L.P.", "who_key": "Decheng Capital China Life Sciences USD Fund III, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 10119.86, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider offloads $10K of BYSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1677940/000141588925022967/0001415889-25-022967-index.htm", "trade_date": "2025-08-25", "timestamp": "2025-08-25", "mins": 625908}, {"id": "0001415889-25-022532", "src": "INSIDERS", "ticker": "BYSI", "cik": "1677940", "company": "BeyondSpring Inc.", "company_raw": "BeyondSpring Inc.", "who": "Decheng Capital China Life Sciences USD Fund III, L.P.", "who_key": "Decheng Capital China Life Sciences USD Fund III, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 109158.56, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider offloads $109K of BYSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1677940/000141588925022532/0001415889-25-022532-index.htm", "trade_date": "2025-08-20", "timestamp": "2025-08-20", "mins": 633108}, {"id": "0001415889-25-022119", "src": "INSIDERS", "ticker": "BYSI", "cik": "1677940", "company": "BeyondSpring Inc.", "company_raw": "BeyondSpring Inc.", "who": "Decheng Capital China Life Sciences USD Fund III, L.P.", "who_key": "Decheng Capital China Life Sciences USD Fund III, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 9800.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider sells $10K of BYSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1677940/000141588925022119/0001415889-25-022119-index.htm", "trade_date": "2025-08-15", "timestamp": "2025-08-15", "mins": 640308}, {"id": "0001415889-25-021441", "src": "INSIDERS", "ticker": "BYSI", "cik": "1677940", "company": "BeyondSpring Inc.", "company_raw": "BeyondSpring Inc.", "who": "Decheng Capital China Life Sciences USD Fund III, L.P.", "who_key": "Decheng Capital China Life Sciences USD Fund III, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 1204042.1900000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider offloads $1.2M of BYSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1677940/000141588925021441/0001415889-25-021441-index.htm", "trade_date": "2025-08-04", "timestamp": "2025-08-04", "mins": 656148}], "recent_buys": [], "institutional": [{"id": "13DG-0001747821-26-000008", "src": "13DG", "ticker": "BYSI", "cik": "1677940", "company": "BeyondSpring Inc.", "company_raw": "BeyondSpring Inc.", "who": "BeyondSpring Inc.", "who_key": "BeyondSpring 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": "Pharmaceutical Preparations", "country": "United States", "headline": "BeyondSpring Inc. moves to a 3.5% passive stake in BYSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1677940/0001747821-26-000008-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6708}, {"id": "13DG-0001140361-26-033219", "src": "13DG", "ticker": "BYSI", "cik": "1677940", "company": "BeyondSpring Inc.", "company_raw": "BeyondSpring Inc.", "who": "BeyondSpring Inc.", "who_key": "BeyondSpring 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": "Pharmaceutical Preparations", "country": "United States", "headline": "BeyondSpring Inc. raises a passive stake in BYSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1677940/0001140361-26-033219-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116148}, {"id": "13DG-0001140361-26-021645", "src": "13DG", "ticker": "BYSI", "cik": "1677940", "company": "BeyondSpring Inc.", "company_raw": "BeyondSpring Inc.", "who": "BeyondSpring Inc.", "who_key": "BeyondSpring 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": "Pharmaceutical Preparations", "country": "United States", "headline": "BeyondSpring Inc. raises a passive stake in BYSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1677940/0001140361-26-021645-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247188}], "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": "BeyondSpring, Inc. - Ordinary Shares", "new_value": "BeyondSpring Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001677940", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001677940", "applied": 1, "detected_at": "2026-09-10T23:37:57.630348"}]}, "key_people": [{"who": "Decheng Capital China Life Sciences USD Fund III, L.P.", "who_key": "Decheng Capital China Life Sciences USD Fund III, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 2019941.7500000002, "net": -2019941.7500000002, "trades": 17, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 227675.44, "date": "2025-10-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1677940/000123191925000335/0001231919-25-000335-index.htm"}, {"action": "SELL", "amount": 259164.44999999998, "date": "2025-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1677940/000123191925000323/0001231919-25-000323-index.htm"}, {"action": "SELL", "amount": 24719.68, "date": "2025-10-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1677940/000123191925000308/0001231919-25-000308-index.htm"}, {"action": "SELL", "amount": 35965.0, "date": "2025-10-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1677940/000123191925000292/0001231919-25-000292-index.htm"}, {"action": "SELL", "amount": 13799.64, "date": "2025-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1677940/000123191925000278/0001231919-25-000278-index.htm"}, {"action": "SELL", "amount": 3045.0, "date": "2025-09-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1677940/000123191925000258/0001231919-25-000258-index.htm"}, {"action": "SELL", "amount": 20752.7, "date": "2025-09-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1677940/000123191925000244/0001231919-25-000244-index.htm"}, {"action": "SELL", "amount": 19994.739999999998, "date": "2025-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1677940/000123191925000221/0001231919-25-000221-index.htm"}, {"action": "SELL", "amount": 7603.0, "date": "2025-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1677940/000173681425000007/0001736814-25-000007-index.htm"}, {"action": "SELL", "amount": 40866.18, "date": "2025-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1677940/000141588925024317/0001415889-25-024317-index.htm"}, {"action": "SELL", "amount": 17202.32, "date": "2025-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1677940/000141588925023907/0001415889-25-023907-index.htm"}, {"action": "SELL", "amount": 8674.7, "date": "2025-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1677940/000141588925023607/0001415889-25-023607-index.htm"}, {"action": "SELL", "amount": 7358.29, "date": "2025-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1677940/000141588925023258/0001415889-25-023258-index.htm"}, {"action": "SELL", "amount": 10119.86, "date": "2025-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1677940/000141588925022967/0001415889-25-022967-index.htm"}, {"action": "SELL", "amount": 109158.56, "date": "2025-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1677940/000141588925022532/0001415889-25-022532-index.htm"}, {"action": "SELL", "amount": 9800.0, "date": "2025-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1677940/000141588925022119/0001415889-25-022119-index.htm"}, {"action": "SELL", "amount": 1204042.1900000002, "date": "2025-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1677940/000141588925021441/0001415889-25-021441-index.htm"}], "latest": {"action": "SELL", "amount": 227675.44, "date": "2025-10-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1677940/000123191925000335/0001231919-25-000335-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001193125-26-295935", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001193125-26-295934", "price_sensitive": false}, {"form": "3", "date": "2026-07-06", "title": "Initial insider holdings", "accession": "0001193125-26-295932", "price_sensitive": false}, {"form": "3", "date": "2026-07-06", "title": "Initial insider holdings", "accession": "0001193125-26-295930", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-06-29", "title": "FORM 8-K/A", "accession": "0001171843-26-004354", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "FORM 8-K", "accession": "0001171843-26-003908", "price_sensitive": true}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001193125-26-226749", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001140361-26-021645", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-13", "title": "FORM 10-Q", "accession": "0001171843-26-003372", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-13", "title": "FORM 8-K", "accession": "0001171843-26-003344", "price_sensitive": true}, {"form": "4", "date": "2026-04-08", "title": "Insider transaction", "accession": "0001193125-26-147830", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "Insider transaction", "accession": "0001193125-26-142402", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "Insider transaction", "accession": "0001193125-26-142218", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "Insider transaction", "accession": "0001193125-26-142217", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "Insider transaction", "accession": "0001193125-26-142216", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "Insider transaction", "accession": "0001193125-26-142215", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "Insider transaction", "accession": "0001193125-26-142214", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-25", "title": "FORM 10-K", "accession": "0001171843-26-001908", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-25", "title": "FORM 8-K", "accession": "0001171843-26-001890", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-02-17", "title": "Form SCHEDULE 13G/A", "accession": "0001140361-26-005789", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-13", "title": "Form SCHEDULE 13G/A", "accession": "0001747821-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2025-12-15", "title": "FORM 8-K", "accession": "0001171843-25-007943", "price_sensitive": true}, {"form": "8-K", "date": "2025-11-21", "title": "FORM 8-K", "accession": "0001171843-25-007497", "price_sensitive": true}, {"form": "424B5", "date": "2025-11-17", "title": "Prospectus", "accession": "0001140361-25-042494", "price_sensitive": false}, {"form": "10-Q", "date": "2025-11-12", "title": "FORM 10-Q", "accession": "0001171843-25-007236", "price_sensitive": true}], "performance": {"ticker": "BYSI", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2017-03-09", "close": 16.8, "volume": 160300.0}, {"date": "2017-03-10", "close": 19.25, "volume": 50859.0}, {"date": "2017-03-13", "close": 19.7, "volume": 17032.0}, {"date": "2017-03-14", "close": 18.3375, "volume": 6020.0}, {"date": "2017-03-15", "close": 18.78, "volume": 11908.0}, {"date": "2017-03-16", "close": 18.75, "volume": 4143.0}, {"date": "2017-03-17", "close": 19.8, "volume": 18481.0}, {"date": "2017-03-20", "close": 19.3863, "volume": 10687.0}, {"date": "2017-03-21", "close": 18.5, "volume": 6911.0}, {"date": "2017-03-22", "close": 18.53, "volume": 58713.0}, {"date": "2017-03-23", "close": 19.2, "volume": 31423.0}, {"date": "2017-03-24", "close": 18.6, "volume": 8591.0}, {"date": "2017-03-27", "close": 19.44, "volume": 12523.0}, {"date": "2017-03-28", "close": 19.561, "volume": 8948.0}, {"date": "2017-03-29", "close": 19.67, "volume": 11687.0}, {"date": "2017-03-30", "close": 19.79, "volume": 2021.0}, {"date": "2017-03-31", "close": 19.93, "volume": 2850.0}, {"date": "2017-04-03", "close": 19.76, "volume": 2608.0}, {"date": "2017-04-04", "close": 19.91, "volume": 5438.0}, {"date": "2017-04-05", "close": 19.8, "volume": 2211.0}, {"date": "2017-04-06", "close": 19.87, "volume": 2565.0}, {"date": "2017-04-07", "close": 20.1, "volume": 3386.0}, {"date": "2017-04-10", "close": 19.97, "volume": 3801.0}, {"date": "2017-04-11", "close": 19.99, "volume": 2357.0}, {"date": "2017-04-12", "close": 19.95, "volume": 2103.0}, {"date": "2017-04-13", "close": 20.5, "volume": 13651.0}, {"date": "2017-04-17", "close": 20.6, "volume": 3309.0}, {"date": "2017-04-18", "close": 20.99, "volume": 6277.0}, {"date": "2017-04-19", "close": 21.6, "volume": 7665.0}, {"date": "2017-04-20", "close": 21.49, "volume": 5579.0}, {"date": "2017-04-21", "close": 21.7, "volume": 2278.0}, {"date": "2017-04-24", "close": 21.6247, "volume": 1660.0}, {"date": "2017-04-25", "close": 21.57, "volume": 4462.0}, {"date": "2017-04-26", "close": 22.86, "volume": 5915.0}, {"date": "2017-04-27", "close": 25.0, "volume": 32293.0}, {"date": "2017-04-28", "close": 24.64, "volume": 4549.0}, {"date": "2017-05-01", "close": 24.99, "volume": 5235.0}, {"date": "2017-05-02", "close": 26.0, "volume": 5859.0}, {"date": "2017-05-03", "close": 26.2, "volume": 2630.0}, {"date": "2017-05-04", "close": 26.9899, "volume": 1626.0}, {"date": "2017-05-05", "close": 26.32, "volume": 8330.0}, {"date": "2017-05-08", "close": 26.4, "volume": 3400.0}, {"date": "2017-05-09", "close": 26.32, "volume": 1097.0}, {"date": "2017-05-10", "close": 25.86, "volume": 3655.0}, {"date": "2017-05-11", "close": 25.82, "volume": 608.0}, {"date": "2017-05-12", "close": 26.35, "volume": 5676.0}, {"date": "2017-05-15", "close": 26.8, "volume": 2984.0}, {"date": "2017-05-16", "close": 27.44, "volume": 2036.0}, {"date": "2017-05-17", "close": 26.9, "volume": 3218.0}, {"date": "2017-05-18", "close": 27.5, "volume": 2364.0}, {"date": "2017-05-19", "close": 27.9686, "volume": 5048.0}, {"date": "2017-05-22", "close": 29.2499, "volume": 7017.0}, {"date": "2017-05-23", "close": 29.81, "volume": 7080.0}, {"date": "2017-05-24", "close": 30.15, "volume": 12712.0}, {"date": "2017-05-25", "close": 31.8, "volume": 6823.0}, {"date": "2017-05-26", "close": 31.675, "volume": 2715.0}, {"date": "2017-05-30", "close": 32.25, "volume": 3055.0}, {"date": "2017-05-31", "close": 34.9, "volume": 3255.0}, {"date": "2017-06-01", "close": 38.3, "volume": 10847.0}, {"date": "2017-06-02", "close": 42.6, "volume": 22622.0}, {"date": "2017-06-05", "close": 43.4, "volume": 11281.0}, {"date": "2017-06-06", "close": 43.75, "volume": 22617.0}, {"date": "2017-06-07", "close": 42.19, "volume": 12897.0}, {"date": "2017-06-08", "close": 43.32, "volume": 3887.0}, {"date": "2017-06-09", "close": 43.5, "volume": 6185.0}, {"date": "2017-06-12", "close": 42.33, "volume": 7433.0}, {"date": "2017-06-13", "close": 37.44, "volume": 7539.0}, {"date": "2017-06-14", "close": 34.3, "volume": 21278.0}, {"date": "2017-06-15", "close": 35.325, "volume": 8379.0}, {"date": "2017-06-16", "close": 36.8, "volume": 11173.0}, {"date": "2017-06-19", "close": 33.71, "volume": 5895.0}, {"date": "2017-06-20", "close": 31.6, "volume": 6197.0}, {"date": "2017-06-21", "close": 30.015, "volume": 16219.0}, {"date": "2017-06-22", "close": 32.5, "volume": 5215.0}, {"date": "2017-06-23", "close": 35.7, "volume": 11865.0}, {"date": "2017-06-26", "close": 38.1, "volume": 10951.0}, {"date": "2017-06-27", "close": 39.0, "volume": 4712.0}, {"date": "2017-06-28", "close": 41.8, "volume": 23558.0}, {"date": "2017-06-29", "close": 42.9, "volume": 9914.0}, {"date": "2017-06-30", "close": 42.875, "volume": 5572.0}, {"date": "2017-07-03", "close": 48.35, "volume": 7050.0}, {"date": "2017-07-05", "close": 45.88, "volume": 11861.0}, {"date": "2017-07-06", "close": 44.9, "volume": 1423.0}, {"date": "2017-07-07", "close": 42.9, "volume": 4393.0}, {"date": "2017-07-10", "close": 39.99, "volume": 5085.0}, {"date": "2017-07-11", "close": 38.81, "volume": 5535.0}, {"date": "2017-07-12", "close": 42.0, "volume": 4190.0}, {"date": "2017-07-13", "close": 40.13, "volume": 4087.0}, {"date": "2017-07-14", "close": 41.88, "volume": 2592.0}, {"date": "2017-07-17", "close": 41.14, "volume": 949.0}, {"date": "2017-07-18", "close": 41.78, "volume": 2733.0}, {"date": "2017-07-19", "close": 40.21, "volume": 1735.0}, {"date": "2017-07-20", "close": 39.0, "volume": 6496.0}, {"date": "2017-07-21", "close": 37.8, "volume": 1301.0}, {"date": "2017-07-24", "close": 41.73, "volume": 1353.0}, {"date": "2017-07-25", "close": 39.7, "volume": 993.0}, {"date": "2017-07-26", "close": 38.76, "volume": 814.0}, {"date": "2017-07-27", "close": 39.5, "volume": 1348.0}, {"date": "2017-07-28", "close": 39.01, "volume": 721.0}, {"date": "2017-07-31", "close": 41.74, "volume": 1907.0}, {"date": "2017-08-01", "close": 39.5, "volume": 1977.0}, {"date": "2017-08-02", "close": 39.6, "volume": 641.0}, {"date": "2017-08-03", "close": 38.29, "volume": 1096.0}, {"date": "2017-08-04", "close": 38.36, "volume": 917.0}, {"date": "2017-08-07", "close": 40.0, "volume": 1458.0}, {"date": "2017-08-08", "close": 41.28, "volume": 983.0}, {"date": "2017-08-09", "close": 40.79, "volume": 636.0}, {"date": "2017-08-10", "close": 39.01, "volume": 3569.0}, {"date": "2017-08-11", "close": 39.26, "volume": 688.0}, {"date": "2017-08-14", "close": 39.0, "volume": 1489.0}, {"date": "2017-08-15", "close": 39.15, "volume": 851.0}, {"date": "2017-08-16", "close": 39.25, "volume": 897.0}, {"date": "2017-08-17", "close": 38.41, "volume": 2762.0}, {"date": "2017-08-18", "close": 40.97, "volume": 1797.0}, {"date": "2017-08-21", "close": 38.41, "volume": 1229.0}, {"date": "2017-08-22", "close": 38.5, "volume": 2597.0}, {"date": "2017-08-23", "close": 38.3, "volume": 2623.0}, {"date": "2017-08-24", "close": 36.75, "volume": 26394.0}, {"date": "2017-08-25", "close": 37.96, "volume": 8402.0}, {"date": "2017-08-28", "close": 37.1, "volume": 875.0}, {"date": "2017-08-29", "close": 40.4, "volume": 6934.0}, {"date": "2017-08-30", "close": 38.7, "volume": 1158.0}, {"date": "2017-08-31", "close": 38.5, "volume": 733.0}, {"date": "2017-09-01", "close": 40.59, "volume": 4037.0}, {"date": "2017-09-05", "close": 35.75, "volume": 6952.0}, {"date": "2017-09-06", "close": 35.55, "volume": 9751.0}, {"date": "2017-09-07", "close": 36.5, "volume": 1391.0}, {"date": "2017-09-08", "close": 36.2, "volume": 2457.0}, {"date": "2017-09-11", "close": 36.51, "volume": 1210.0}, {"date": "2017-09-12", "close": 37.23, "volume": 1079.0}, {"date": "2017-09-13", "close": 38.095, "volume": 283.0}, {"date": "2017-09-14", "close": 37.55, "volume": 430.0}, {"date": "2017-09-15", "close": 38.0, "volume": 2545.0}, {"date": "2017-09-18", "close": 38.11, "volume": 708.0}, {"date": "2017-09-19", "close": 38.8538, "volume": 603.0}, {"date": "2017-09-20", "close": 39.0, "volume": 2506.0}, {"date": "2017-09-21", "close": 39.4224, "volume": 1858.0}, {"date": "2017-09-22", "close": 38.6, "volume": 1430.0}, {"date": "2017-09-25", "close": 38.28, "volume": 558.0}, {"date": "2017-09-26", "close": 37.0, "volume": 1419.0}, {"date": "2017-09-27", "close": 37.06, "volume": 209.0}, {"date": "2017-09-28", "close": 36.9999, "volume": 457.0}, {"date": "2017-09-29", "close": 36.87, "volume": 312.0}, {"date": "2017-10-02", "close": 38.0, "volume": 451.0}, {"date": "2017-10-03", "close": 39.47, "volume": 2118.0}, {"date": "2017-10-04", "close": 38.5, "volume": 489.0}, {"date": "2017-10-05", "close": 38.95, "volume": 1163.0}, {"date": "2017-10-06", "close": 39.05, "volume": 528.0}, {"date": "2017-10-09", "close": 39.0, "volume": 291.0}, {"date": "2017-10-10", "close": 38.9999, "volume": 4230.0}, {"date": "2017-10-11", "close": 39.196, "volume": 731.0}, {"date": "2017-10-12", "close": 39.0, "volume": 12560.0}, {"date": "2017-10-13", "close": 38.0, "volume": 8250.0}, {"date": "2017-10-16", "close": 36.75, "volume": 3760.0}, {"date": "2017-10-17", "close": 35.98, "volume": 8154.0}, {"date": "2017-10-18", "close": 35.76, "volume": 3772.0}, {"date": "2017-10-19", "close": 35.0, "volume": 5148.0}, {"date": "2017-10-20", "close": 28.99, "volume": 11144.0}, {"date": "2017-10-23", "close": 32.5, "volume": 2080.0}, {"date": "2017-10-24", "close": 32.8, "volume": 3932.0}, {"date": "2017-10-25", "close": 33.11, "volume": 1809.0}, {"date": "2017-10-26", "close": 35.35, "volume": 3266.0}, {"date": "2017-10-27", "close": 36.28, "volume": 4579.0}, {"date": "2017-10-30", "close": 33.84, "volume": 3148.0}, {"date": "2017-10-31", "close": 35.2, "volume": 2321.0}, {"date": "2017-11-01", "close": 35.81, "volume": 153.0}, {"date": "2017-11-02", "close": 35.81, "volume": null}, {"date": "2017-11-03", "close": 35.0, "volume": 1454.0}, {"date": "2017-11-06", "close": 35.0, "volume": null}, {"date": "2017-11-07", "close": 34.9992, "volume": 868.0}, {"date": "2017-11-08", "close": 35.6, "volume": 2421.0}, {"date": "2017-11-09", "close": 35.6, "volume": null}, {"date": "2017-11-10", "close": 35.51, "volume": 1712.0}, {"date": "2017-11-13", "close": 34.83, "volume": 1057.0}, {"date": "2017-11-14", "close": 34.63, "volume": 1441.0}, {"date": "2017-11-15", "close": 34.21, "volume": 1473.0}, {"date": "2017-11-16", "close": 34.3696, "volume": 327.0}, {"date": "2017-11-17", "close": 35.25, "volume": 860.0}, {"date": "2017-11-20", "close": 34.05, "volume": 2220.0}, {"date": "2017-11-21", "close": 34.696, "volume": 966.0}, {"date": "2017-11-22", "close": 34.068, "volume": 2125.0}, {"date": "2017-11-24", "close": 29.136, "volume": 6392.0}, {"date": "2017-11-27", "close": 32.3948, "volume": 265.0}, {"date": "2017-11-28", "close": 33.8701, "volume": 737.0}, {"date": "2017-11-29", "close": 33.8049, "volume": 1045.0}, {"date": "2017-11-30", "close": 32.51, "volume": 432.0}, {"date": "2017-12-01", "close": 32.51, "volume": null}, {"date": "2017-12-04", "close": 32.51, "volume": null}, {"date": "2017-12-05", "close": 31.59, "volume": 1159.0}, {"date": "2017-12-06", "close": 31.59, "volume": null}, {"date": "2017-12-07", "close": 31.59, "volume": 1156.0}, {"date": "2017-12-08", "close": 31.7, "volume": 563.0}, {"date": "2017-12-11", "close": 31.7, "volume": null}, {"date": "2017-12-12", "close": 28.45, "volume": 9210.0}, {"date": "2017-12-13", "close": 30.86, "volume": 7784.0}, {"date": "2017-12-14", "close": 29.11, "volume": 3217.0}, {"date": "2017-12-15", "close": 32.42, "volume": 3919.0}, {"date": "2017-12-18", "close": 30.24, "volume": 1136.0}, {"date": "2017-12-19", "close": 29.001, "volume": 340.0}, {"date": "2017-12-20", "close": 34.0, "volume": 1695.0}, {"date": "2017-12-21", "close": 31.51, "volume": 645.0}, {"date": "2017-12-22", "close": 31.06, "volume": 1393.0}, {"date": "2017-12-26", "close": 32.58, "volume": 221.0}, {"date": "2017-12-27", "close": 30.04, "volume": 3280.0}, {"date": "2017-12-28", "close": 28.61, "volume": 1747.0}, {"date": "2017-12-29", "close": 29.0791, "volume": 1531.0}, {"date": "2018-01-02", "close": 29.0, "volume": 8058.0}, {"date": "2018-01-03", "close": 30.5006, "volume": 3615.0}, {"date": "2018-01-04", "close": 28.93, "volume": 3515.0}, {"date": "2018-01-05", "close": 28.0, "volume": 3819.0}, {"date": "2018-01-08", "close": 28.0, "volume": null}, {"date": "2018-01-09", "close": 27.59, "volume": 1207.0}, {"date": "2018-01-10", "close": 27.8, "volume": 1206.0}, {"date": "2018-01-11", "close": 26.73, "volume": 13928.0}, {"date": "2018-01-12", "close": 25.74, "volume": 6346.0}, {"date": "2018-01-16", "close": 23.41, "volume": 12458.0}, {"date": "2018-01-17", "close": 25.0, "volume": 5494.0}, {"date": "2018-01-18", "close": 25.62, "volume": 4509.0}, {"date": "2018-01-19", "close": 25.97, "volume": 1483.0}, {"date": "2018-01-22", "close": 28.21, "volume": 10708.0}, {"date": "2018-01-23", "close": 31.5505, "volume": 19383.0}, {"date": "2018-01-24", "close": 33.9358, "volume": 38710.0}, {"date": "2018-01-25", "close": 32.82, "volume": 13371.0}, {"date": "2018-01-26", "close": 31.75, "volume": 9614.0}, {"date": "2018-01-29", "close": 28.8572, "volume": 14067.0}, {"date": "2018-01-30", "close": 28.0, "volume": 3645.0}, {"date": "2018-01-31", "close": 29.14, "volume": 9368.0}, {"date": "2018-02-01", "close": 26.64, "volume": 5236.0}, {"date": "2018-02-02", "close": 26.92, "volume": 1936.0}, {"date": "2018-02-05", "close": 27.3555, "volume": 2584.0}, {"date": "2018-02-06", "close": 26.01, "volume": 1991.0}, {"date": "2018-02-07", "close": 27.29, "volume": 902.0}, {"date": "2018-02-08", "close": 26.47, "volume": 3440.0}, {"date": "2018-02-09", "close": 26.999, "volume": 3348.0}, {"date": "2018-02-12", "close": 26.2445, "volume": 1024.0}, {"date": "2018-02-13", "close": 26.62, "volume": 449.0}, {"date": "2018-02-14", "close": 26.34, "volume": 1934.0}, {"date": "2018-02-15", "close": 26.12, "volume": 700.0}, {"date": "2018-02-16", "close": 26.5, "volume": 5171.0}, {"date": "2018-02-20", "close": 26.1445, "volume": 1875.0}, {"date": "2018-02-21", "close": 26.25, "volume": 1714.0}, {"date": "2018-02-22", "close": 25.9, "volume": 3863.0}, {"date": "2018-02-23", "close": 24.99, "volume": 9934.0}, {"date": "2018-02-26", "close": 22.5747, "volume": 8814.0}, {"date": "2018-02-27", "close": 21.65, "volume": 13085.0}, {"date": "2018-02-28", "close": 20.5, "volume": 25869.0}, {"date": "2018-03-01", "close": 20.39, "volume": 5910.0}, {"date": "2018-03-02", "close": 21.5, "volume": 12329.0}, {"date": "2018-03-05", "close": 26.85, "volume": 11432.0}, {"date": "2018-03-06", "close": 29.0, "volume": 25183.0}, {"date": "2018-03-07", "close": 27.37, "volume": 29401.0}, {"date": "2018-03-08", "close": 26.5, "volume": 12443.0}, {"date": "2018-03-09", "close": 28.0, "volume": 41746.0}, {"date": "2018-03-12", "close": 30.3, "volume": 31613.0}, {"date": "2018-03-13", "close": 28.46, "volume": 16953.0}, {"date": "2018-03-14", "close": 26.99, "volume": 25122.0}, {"date": "2018-03-15", "close": 27.3, "volume": 18011.0}, {"date": "2018-03-16", "close": 26.09, "volume": 17150.0}, {"date": "2018-03-19", "close": 26.25, "volume": 5862.0}, {"date": "2018-03-20", "close": 27.15, "volume": 7771.0}, {"date": "2018-03-21", "close": 26.5, "volume": 7592.0}, {"date": "2018-03-22", "close": 26.8, "volume": 10786.0}, {"date": "2018-03-23", "close": 26.38, "volume": 7867.0}, {"date": "2018-03-26", "close": 26.6, "volume": 2150.0}, {"date": "2018-03-27", "close": 26.3, "volume": 14847.0}, {"date": "2018-03-28", "close": 26.46, "volume": 603.0}, {"date": "2018-03-29", "close": 25.62, "volume": 12443.0}, {"date": "2018-04-02", "close": 26.65, "volume": 1428.0}, {"date": "2018-04-03", "close": 26.52, "volume": 3163.0}, {"date": "2018-04-04", "close": 27.0, "volume": 2262.0}, {"date": "2018-04-05", "close": 26.7704, "volume": 6082.0}, {"date": "2018-04-06", "close": 27.0, "volume": 433.0}, {"date": "2018-04-09", "close": 26.8, "volume": 1250.0}, {"date": "2018-04-10", "close": 26.9, "volume": 2950.0}, {"date": "2018-04-11", "close": 26.95, "volume": 2181.0}, {"date": "2018-04-12", "close": 27.05, "volume": 11270.0}, {"date": "2018-04-13", "close": 27.05, "volume": 12039.0}, {"date": "2018-04-16", "close": 26.92, "volume": 364.0}, {"date": "2018-04-17", "close": 27.0, "volume": 167.0}, {"date": "2018-04-18", "close": 27.0, "volume": 3424.0}, {"date": "2018-04-19", "close": 27.5, "volume": 29390.0}, {"date": "2018-04-20", "close": 31.1, "volume": 84404.0}, {"date": "2018-04-23", "close": 30.0, "volume": 60363.0}, {"date": "2018-04-24", "close": 30.0, "volume": 9943.0}, {"date": "2018-04-25", "close": 32.0, "volume": 79845.0}, {"date": "2018-04-26", "close": 33.0, "volume": 32342.0}, {"date": "2018-04-27", "close": 31.1, "volume": 20082.0}, {"date": "2018-04-30", "close": 31.0, "volume": 17354.0}, {"date": "2018-05-01", "close": 30.62, "volume": 20158.0}, {"date": "2018-05-02", "close": 30.43, "volume": 5175.0}, {"date": "2018-05-03", "close": 29.3, "volume": 14757.0}, {"date": "2018-05-04", "close": 29.7899, "volume": 12581.0}, {"date": "2018-05-07", "close": 28.79, "volume": 24843.0}, {"date": "2018-05-08", "close": 28.0, "volume": 8234.0}, {"date": "2018-05-09", "close": 27.26, "volume": 14289.0}, {"date": "2018-05-10", "close": 27.2, "volume": 16928.0}, {"date": "2018-05-11", "close": 27.8, "volume": 917.0}, {"date": "2018-05-14", "close": 27.69, "volume": 4677.0}, {"date": "2018-05-15", "close": 27.52, "volume": 1685.0}, {"date": "2018-05-16", "close": 27.6, "volume": 7041.0}, {"date": "2018-05-17", "close": 27.61, "volume": 18791.0}, {"date": "2018-05-18", "close": 27.3799, "volume": 13205.0}, {"date": "2018-05-21", "close": 27.17, "volume": 13150.0}, {"date": "2018-05-22", "close": 30.98, "volume": 23859.0}, {"date": "2018-05-23", "close": 27.51, "volume": 13288.0}, {"date": "2018-05-24", "close": 27.499, "volume": 19427.0}, {"date": "2018-05-25", "close": 26.9, "volume": 12426.0}, {"date": "2018-05-29", "close": 27.35, "volume": 9111.0}, {"date": "2018-05-30", "close": 26.8, "volume": 12974.0}, {"date": "2018-05-31", "close": 26.6875, "volume": 14191.0}, {"date": "2018-06-01", "close": 27.45, "volume": 10150.0}, {"date": "2018-06-04", "close": 26.48, "volume": 13992.0}, {"date": "2018-06-05", "close": 26.3999, "volume": 4436.0}, {"date": "2018-06-06", "close": 26.29, "volume": 3979.0}, {"date": "2018-06-07", "close": 27.9999, "volume": 4973.0}, {"date": "2018-06-08", "close": 27.41, "volume": 6274.0}, {"date": "2018-06-11", "close": 26.8, "volume": 5688.0}, {"date": "2018-06-12", "close": 26.88, "volume": 10465.0}, {"date": "2018-06-13", "close": 27.01, "volume": 3714.0}, {"date": "2018-06-14", "close": 26.62, "volume": 6660.0}, {"date": "2018-06-15", "close": 26.88, "volume": 4605.0}, {"date": "2018-06-18", "close": 26.88, "volume": 2179.0}, {"date": "2018-06-19", "close": 26.31, "volume": 4665.0}, {"date": "2018-06-20", "close": 27.0, "volume": 6393.0}, {"date": "2018-06-21", "close": 26.5, "volume": 10906.0}, {"date": "2018-06-22", "close": 26.78, "volume": 6532.0}, {"date": "2018-06-25", "close": 27.0, "volume": 25841.0}, {"date": "2018-06-26", "close": 27.1, "volume": 5860.0}, {"date": "2018-06-27", "close": 27.0, "volume": 26337.0}, {"date": "2018-06-28", "close": 26.98, "volume": 2157.0}, {"date": "2018-06-29", "close": 26.51, "volume": 4521.0}, {"date": "2018-07-02", "close": 26.0, "volume": 9390.0}, {"date": "2018-07-03", "close": 27.0, "volume": 3160.0}, {"date": "2018-07-05", "close": 26.66, "volume": 2934.0}, {"date": "2018-07-06", "close": 26.9999, "volume": 1900.0}, {"date": "2018-07-09", "close": 27.0, "volume": 7410.0}, {"date": "2018-07-10", "close": 26.9899, "volume": 773.0}, {"date": "2018-07-11", "close": 27.15, "volume": 3981.0}, {"date": "2018-07-12", "close": 25.25, "volume": 15169.0}, {"date": "2018-07-13", "close": 25.98, "volume": 4934.0}, {"date": "2018-07-16", "close": 25.989, "volume": 306.0}, {"date": "2018-07-17", "close": 24.7587, "volume": 5151.0}, {"date": "2018-07-18", "close": 25.0, "volume": 2516.0}, {"date": "2018-07-19", "close": 25.7989, "volume": 240.0}, {"date": "2018-07-20", "close": 26.5799, "volume": 1686.0}, {"date": "2018-07-23", "close": 25.8, "volume": 323.0}, {"date": "2018-07-24", "close": 25.009, "volume": 3806.0}, {"date": "2018-07-25", "close": 24.5, "volume": 908.0}, {"date": "2018-07-26", "close": 24.5, "volume": 3552.0}, {"date": "2018-07-27", "close": 23.5, "volume": 3861.0}, {"date": "2018-07-30", "close": 24.45, "volume": 23841.0}, {"date": "2018-07-31", "close": 24.96, "volume": 6674.0}, {"date": "2018-08-01", "close": 24.5, "volume": 12296.0}, {"date": "2018-08-02", "close": 24.87, "volume": 8828.0}, {"date": "2018-08-03", "close": 24.8899, "volume": 1735.0}, {"date": "2018-08-06", "close": 24.98, "volume": 3310.0}, {"date": "2018-08-07", "close": 24.35, "volume": 6150.0}, {"date": "2018-08-08", "close": 24.379, "volume": 2224.0}, {"date": "2018-08-09", "close": 24.4699, "volume": 2001.0}, {"date": "2018-08-10", "close": 23.6, "volume": 16372.0}, {"date": "2018-08-13", "close": 22.9, "volume": 5754.0}, {"date": "2018-08-14", "close": 20.6, "volume": 8285.0}, {"date": "2018-08-15", "close": 19.31, "volume": 6020.0}, {"date": "2018-08-16", "close": 19.31, "volume": 4904.0}, {"date": "2018-08-17", "close": 19.525, "volume": 1686.0}, {"date": "2018-08-20", "close": 20.08, "volume": 10034.0}, {"date": "2018-08-21", "close": 22.09, "volume": 648.0}, {"date": "2018-08-22", "close": 22.45, "volume": 4951.0}, {"date": "2018-08-23", "close": 23.23, "volume": 1660.0}, {"date": "2018-08-24", "close": 23.0, "volume": 2814.0}, {"date": "2018-08-27", "close": 23.0, "volume": 1501.0}, {"date": "2018-08-28", "close": 23.0, "volume": 2313.0}, {"date": "2018-08-29", "close": 22.8, "volume": 2642.0}, {"date": "2018-08-30", "close": 22.899, "volume": 738.0}, {"date": "2018-08-31", "close": 22.97, "volume": 3907.0}, {"date": "2018-09-04", "close": 21.8, "volume": 12504.0}, {"date": "2018-09-05", "close": 21.8, "volume": 8593.0}, {"date": "2018-09-06", "close": 21.5, "volume": 27352.0}, {"date": "2018-09-07", "close": 22.0, "volume": 5280.0}, {"date": "2018-09-10", "close": 24.35, "volume": 8696.0}, {"date": "2018-09-11", "close": 26.3538, "volume": 7765.0}, {"date": "2018-09-12", "close": 26.0365, "volume": 10119.0}, {"date": "2018-09-13", "close": 26.0, "volume": 1491.0}, {"date": "2018-09-14", "close": 25.9, "volume": 1034.0}, {"date": "2018-09-17", "close": 26.0132, "volume": 858.0}, {"date": "2018-09-18", "close": 25.4, "volume": 4908.0}, {"date": "2018-09-19", "close": 25.32, "volume": 6511.0}, {"date": "2018-09-20", "close": 25.0, "volume": 3435.0}, {"date": "2018-09-21", "close": 25.0, "volume": 2316.0}, {"date": "2018-09-24", "close": 25.475, "volume": 2653.0}, {"date": "2018-09-25", "close": 26.1, "volume": 510.0}, {"date": "2018-09-26", "close": 26.4, "volume": 3858.0}, {"date": "2018-09-27", "close": 25.0, "volume": 5070.0}, {"date": "2018-09-28", "close": 25.01, "volume": 3225.0}, {"date": "2018-10-01", "close": 26.0785, "volume": 9539.0}, {"date": "2018-10-02", "close": 24.93, "volume": 4951.0}, {"date": "2018-10-03", "close": 24.8, "volume": 8157.0}, {"date": "2018-10-04", "close": 24.59, "volume": 1558.0}, {"date": "2018-10-05", "close": 24.7661, "volume": 1004.0}, {"date": "2018-10-08", "close": 23.5345, "volume": 3020.0}, {"date": "2018-10-09", "close": 23.6, "volume": 2224.0}, {"date": "2018-10-10", "close": 20.79, "volume": 27817.0}, {"date": "2018-10-11", "close": 20.745, "volume": 5700.0}, {"date": "2018-10-12", "close": 20.52, "volume": 1310.0}, {"date": "2018-10-15", "close": 20.5, "volume": 5531.0}, {"date": "2018-10-16", "close": 19.34, "volume": 21564.0}, {"date": "2018-10-17", "close": 19.2, "volume": 1312.0}, {"date": "2018-10-18", "close": 19.85, "volume": 2922.0}, {"date": "2018-10-19", "close": 19.89, "volume": 2224.0}, {"date": "2018-10-22", "close": 18.4, "volume": 5437.0}, {"date": "2018-10-23", "close": 18.7438, "volume": 14338.0}, {"date": "2018-10-24", "close": 19.05, "volume": 6388.0}, {"date": "2018-10-25", "close": 18.5, "volume": 2912.0}, {"date": "2018-10-26", "close": 18.5, "volume": null}, {"date": "2018-10-29", "close": 19.16, "volume": 222.0}, {"date": "2018-10-30", "close": 18.6, "volume": 778.0}, {"date": "2018-10-31", "close": 18.8, "volume": 562.0}, {"date": "2018-11-01", "close": 19.4, "volume": 1419.0}, {"date": "2018-11-02", "close": 19.99, "volume": 610.0}, {"date": "2018-11-05", "close": 19.99, "volume": null}, {"date": "2018-11-06", "close": 17.9, "volume": 2724.0}, {"date": "2018-11-07", "close": 18.2499, "volume": 5252.0}, {"date": "2018-11-08", "close": 17.15, "volume": 3661.0}, {"date": "2018-11-09", "close": 20.21, "volume": 67759.0}, {"date": "2018-11-12", "close": 20.58, "volume": 24482.0}, {"date": "2018-11-13", "close": 20.7, "volume": 37099.0}, {"date": "2018-11-14", "close": 21.55, "volume": 6876.0}, {"date": "2018-11-15", "close": 21.5, "volume": 5053.0}, {"date": "2018-11-16", "close": 21.3, "volume": 7052.0}, {"date": "2018-11-19", "close": 22.5, "volume": 2605.0}, {"date": "2018-11-20", "close": 22.9, "volume": 4948.0}, {"date": "2018-11-21", "close": 23.96, "volume": 1684.0}, {"date": "2018-11-23", "close": 24.85, "volume": 3798.0}, {"date": "2018-11-26", "close": 24.2001, "volume": 5172.0}, {"date": "2018-11-27", "close": 23.7001, "volume": 4865.0}, {"date": "2018-11-28", "close": 23.7, "volume": 11832.0}, {"date": "2018-11-29", "close": 23.3, "volume": 5167.0}, {"date": "2018-11-30", "close": 24.25, "volume": 5681.0}, {"date": "2018-12-03", "close": 24.11, "volume": 4365.0}, {"date": "2018-12-04", "close": 23.59, "volume": 3942.0}, {"date": "2018-12-06", "close": 24.11, "volume": 16826.0}, {"date": "2018-12-07", "close": 24.3973, "volume": 4478.0}, {"date": "2018-12-10", "close": 23.37, "volume": 5582.0}, {"date": "2018-12-11", "close": 21.3, "volume": 7482.0}, {"date": "2018-12-12", "close": 20.6, "volume": 12523.0}, {"date": "2018-12-13", "close": 20.2, "volume": 8847.0}, {"date": "2018-12-14", "close": 20.4, "volume": 13583.0}, {"date": "2018-12-17", "close": 20.3, "volume": 1060.0}, {"date": "2018-12-18", "close": 20.4, "volume": 2632.0}, {"date": "2018-12-19", "close": 19.8, "volume": 11478.0}, {"date": "2018-12-20", "close": 19.2, "volume": 2256.0}, {"date": "2018-12-21", "close": 18.999, "volume": 7309.0}, {"date": "2018-12-24", "close": 18.9999, "volume": 2632.0}, {"date": "2018-12-26", "close": 18.5, "volume": 2640.0}, {"date": "2018-12-27", "close": 18.0, "volume": 7256.0}, {"date": "2018-12-28", "close": 19.615, "volume": 9343.0}, {"date": "2018-12-31", "close": 18.75, "volume": 1572.0}, {"date": "2019-01-02", "close": 18.54, "volume": 2958.0}, {"date": "2019-01-03", "close": 18.6, "volume": 3827.0}, {"date": "2019-01-04", "close": 18.5, "volume": 1423.0}, {"date": "2019-01-07", "close": 18.51, "volume": 22706.0}, {"date": "2019-01-08", "close": 19.0, "volume": 4390.0}, {"date": "2019-01-09", "close": 19.44, "volume": 2803.0}, {"date": "2019-01-10", "close": 19.1, "volume": 225.0}, {"date": "2019-01-11", "close": 19.16, "volume": 3125.0}, {"date": "2019-01-14", "close": 18.81, "volume": 940.0}, {"date": "2019-01-15", "close": 18.8, "volume": 1107.0}, {"date": "2019-01-16", "close": 19.0001, "volume": 1369.0}, {"date": "2019-01-17", "close": 19.3, "volume": 3877.0}, {"date": "2019-01-18", "close": 18.85, "volume": 2078.0}, {"date": "2019-01-22", "close": 17.6, "volume": 5375.0}, {"date": "2019-01-23", "close": 18.2, "volume": 703.0}, {"date": "2019-01-24", "close": 18.1, "volume": 1824.0}, {"date": "2019-01-25", "close": 17.9999, "volume": 3000.0}, {"date": "2019-01-28", "close": 18.1037, "volume": 766.0}, {"date": "2019-01-29", "close": 18.0994, "volume": 2912.0}, {"date": "2019-01-30", "close": 17.6463, "volume": 4443.0}, {"date": "2019-01-31", "close": 17.85, "volume": 2530.0}, {"date": "2019-02-01", "close": 17.86, "volume": 649.0}, {"date": "2019-02-04", "close": 18.01, "volume": 2826.0}, {"date": "2019-02-05", "close": 18.0101, "volume": 365.0}, {"date": "2019-02-06", "close": 18.05, "volume": 790.0}, {"date": "2019-02-07", "close": 18.05, "volume": null}, {"date": "2019-02-08", "close": 19.96, "volume": 1012.0}, {"date": "2019-02-11", "close": 18.1, "volume": 4090.0}, {"date": "2019-02-12", "close": 18.01, "volume": 2445.0}, {"date": "2019-02-13", "close": 17.77, "volume": 3858.0}, {"date": "2019-02-14", "close": 18.01, "volume": 1886.0}, {"date": "2019-02-15", "close": 18.01, "volume": null}, {"date": "2019-02-19", "close": 17.9, "volume": 3844.0}, {"date": "2019-02-20", "close": 19.77, "volume": 983.0}, {"date": "2019-02-21", "close": 18.2347, "volume": 2547.0}, {"date": "2019-02-22", "close": 18.06, "volume": 3853.0}, {"date": "2019-02-25", "close": 17.77, "volume": 3527.0}, {"date": "2019-02-26", "close": 18.03, "volume": 3805.0}, {"date": "2019-02-27", "close": 18.1, "volume": 4829.0}, {"date": "2019-02-28", "close": 18.0, "volume": 4969.0}, {"date": "2019-03-01", "close": 18.22, "volume": 1716.0}, {"date": "2019-03-04", "close": 18.61, "volume": 3579.0}, {"date": "2019-03-05", "close": 18.84, "volume": 3116.0}, {"date": "2019-03-06", "close": 18.46, "volume": 10233.0}, {"date": "2019-03-07", "close": 18.39, "volume": 1484.0}, {"date": "2019-03-08", "close": 18.06, "volume": 948.0}, {"date": "2019-03-11", "close": 17.71, "volume": 2259.0}, {"date": "2019-03-12", "close": 17.5, "volume": 2545.0}, {"date": "2019-03-13", "close": 17.5348, "volume": 998.0}, {"date": "2019-03-14", "close": 17.77, "volume": 937.0}, {"date": "2019-03-15", "close": 17.8, "volume": 8181.0}, {"date": "2019-03-18", "close": 17.11, "volume": 7562.0}, {"date": "2019-03-19", "close": 17.201, "volume": 2058.0}, {"date": "2019-03-20", "close": 17.8172, "volume": 2328.0}, {"date": "2019-03-21", "close": 17.51, "volume": 3419.0}, {"date": "2019-03-22", "close": 17.7222, "volume": 512.0}, {"date": "2019-03-25", "close": 17.6, "volume": 370.0}, {"date": "2019-03-26", "close": 17.59, "volume": 1602.0}, {"date": "2019-03-27", "close": 16.81, "volume": 8066.0}, {"date": "2019-03-28", "close": 16.69, "volume": 7878.0}, {"date": "2019-03-29", "close": 16.015, "volume": 10483.0}, {"date": "2019-04-01", "close": 16.67, "volume": 2491.0}, {"date": "2019-04-02", "close": 16.28, "volume": 3174.0}, {"date": "2019-04-03", "close": 16.69, "volume": 6609.0}, {"date": "2019-04-04", "close": 16.78, "volume": 11697.0}, {"date": "2019-04-05", "close": 16.92, "volume": 7193.0}, {"date": "2019-04-08", "close": 16.89, "volume": 2581.0}, {"date": "2019-04-09", "close": 16.89, "volume": null}, {"date": "2019-04-10", "close": 16.3501, "volume": 3942.0}, {"date": "2019-04-11", "close": 16.17, "volume": 3290.0}, {"date": "2019-04-12", "close": 15.7501, "volume": 7898.0}, {"date": "2019-04-15", "close": 15.3458, "volume": 4223.0}, {"date": "2019-04-16", "close": 15.39, "volume": 7245.0}, {"date": "2019-04-17", "close": 15.12, "volume": 7063.0}, {"date": "2019-04-18", "close": 15.47, "volume": 12031.0}, {"date": "2019-04-22", "close": 15.13, "volume": 25538.0}, {"date": "2019-04-23", "close": 14.54, "volume": 12371.0}, {"date": "2019-04-24", "close": 13.95, "volume": 60130.0}, {"date": "2019-04-25", "close": 14.21, "volume": 11778.0}, {"date": "2019-04-26", "close": 14.15, "volume": 57342.0}, {"date": "2019-04-29", "close": 15.54, "volume": 14750.0}, {"date": "2019-04-30", "close": 15.0, "volume": 20802.0}, {"date": "2019-05-01", "close": 13.36, "volume": 33408.0}, {"date": "2019-05-02", "close": 14.5, "volume": 87837.0}, {"date": "2019-05-03", "close": 14.83, "volume": 36687.0}, {"date": "2019-05-06", "close": 14.25, "volume": 6718.0}, {"date": "2019-05-07", "close": 14.48, "volume": 7798.0}, {"date": "2019-05-08", "close": 14.66, "volume": 4014.0}, {"date": "2019-05-09", "close": 14.69, "volume": 91700.0}, {"date": "2019-05-10", "close": 15.26, "volume": 19563.0}, {"date": "2019-05-13", "close": 15.07, "volume": 8246.0}, {"date": "2019-05-14", "close": 15.0, "volume": 26936.0}, {"date": "2019-05-15", "close": 14.69, "volume": 61914.0}, {"date": "2019-05-16", "close": 15.3, "volume": 31024.0}, {"date": "2019-05-17", "close": 15.25, "volume": 8942.0}, {"date": "2019-05-20", "close": 15.51, "volume": 7732.0}, {"date": "2019-05-21", "close": 16.29, "volume": 18796.0}, {"date": "2019-05-22", "close": 15.19, "volume": 11099.0}, {"date": "2019-05-23", "close": 14.5, "volume": 22053.0}, {"date": "2019-05-24", "close": 14.51, "volume": 9820.0}, {"date": "2019-05-28", "close": 15.15, "volume": 5670.0}, {"date": "2019-05-29", "close": 15.85, "volume": 19717.0}, {"date": "2019-05-30", "close": 16.04, "volume": 32147.0}, {"date": "2019-05-31", "close": 16.35, "volume": 19400.0}, {"date": "2019-06-03", "close": 16.2, "volume": 30484.0}, {"date": "2019-06-04", "close": 15.37, "volume": 24194.0}, {"date": "2019-06-05", "close": 15.0, "volume": 33224.0}, {"date": "2019-06-06", "close": 15.39, "volume": 19674.0}, {"date": "2019-06-07", "close": 15.72, "volume": 47964.0}, {"date": "2019-06-10", "close": 16.9, "volume": 103887.0}, {"date": "2019-06-11", "close": 17.66, "volume": 97352.0}, {"date": "2019-06-12", "close": 20.3413, "volume": 88294.0}, {"date": "2019-06-13", "close": 21.15, "volume": 79181.0}, {"date": "2019-06-14", "close": 21.15, "volume": 34820.0}, {"date": "2019-06-17", "close": 21.8, "volume": 26145.0}, {"date": "2019-06-18", "close": 22.46, "volume": 38544.0}, {"date": "2019-06-19", "close": 23.12, "volume": 20062.0}, {"date": "2019-06-20", "close": 22.57, "volume": 16955.0}, {"date": "2019-06-21", "close": 21.28, "volume": 26984.0}, {"date": "2019-06-24", "close": 20.89, "volume": 24081.0}, {"date": "2019-06-25", "close": 20.79, "volume": 23917.0}, {"date": "2019-06-26", "close": 21.56, "volume": 37265.0}, {"date": "2019-06-27", "close": 22.5, "volume": 58925.0}, {"date": "2019-06-28", "close": 23.7, "volume": 1288139.0}, {"date": "2019-07-01", "close": 23.85, "volume": 70840.0}, {"date": "2019-07-02", "close": 23.39, "volume": 52027.0}, {"date": "2019-07-03", "close": 21.28, "volume": 35666.0}, {"date": "2019-07-05", "close": 20.06, "volume": 58755.0}, {"date": "2019-07-08", "close": 20.21, "volume": 67924.0}, {"date": "2019-07-09", "close": 20.19, "volume": 28043.0}, {"date": "2019-07-10", "close": 20.07, "volume": 41299.0}, {"date": "2019-07-11", "close": 19.8, "volume": 19620.0}, {"date": "2019-07-12", "close": 20.7, "volume": 52967.0}, {"date": "2019-07-15", "close": 19.35, "volume": 31996.0}, {"date": "2019-07-16", "close": 19.11, "volume": 10337.0}, {"date": "2019-07-17", "close": 16.87, "volume": 697944.0}, {"date": "2019-07-18", "close": 16.05, "volume": 85474.0}, {"date": "2019-07-19", "close": 16.33, "volume": 89523.0}, {"date": "2019-07-22", "close": 16.22, "volume": 65557.0}, {"date": "2019-07-23", "close": 16.21, "volume": 42069.0}, {"date": "2019-07-24", "close": 16.42, "volume": 31011.0}, {"date": "2019-07-25", "close": 16.35, "volume": 35762.0}, {"date": "2019-07-26", "close": 16.84, "volume": 63081.0}, {"date": "2019-07-29", "close": 16.53, "volume": 13678.0}, {"date": "2019-07-30", "close": 16.64, "volume": 57104.0}, {"date": "2019-07-31", "close": 16.76, "volume": 60783.0}, {"date": "2019-08-01", "close": 16.95, "volume": 64920.0}, {"date": "2019-08-02", "close": 16.44, "volume": 43124.0}, {"date": "2019-08-05", "close": 15.33, "volume": 34424.0}, {"date": "2019-08-06", "close": 16.46, "volume": 30088.0}, {"date": "2019-08-07", "close": 16.48, "volume": 18773.0}, {"date": "2019-08-08", "close": 16.88, "volume": 53877.0}, {"date": "2019-08-09", "close": 16.91, "volume": 52558.0}, {"date": "2019-08-12", "close": 16.75, "volume": 17218.0}, {"date": "2019-08-13", "close": 17.0, "volume": 17648.0}, {"date": "2019-08-14", "close": 16.0, "volume": 25221.0}, {"date": "2019-08-15", "close": 16.21, "volume": 26558.0}, {"date": "2019-08-16", "close": 16.67, "volume": 21022.0}, {"date": "2019-08-19", "close": 17.1, "volume": 8298.0}, {"date": "2019-08-20", "close": 16.94, "volume": 14766.0}, {"date": "2019-08-21", "close": 16.97, "volume": 18683.0}, {"date": "2019-08-22", "close": 16.32, "volume": 14270.0}, {"date": "2019-08-23", "close": 15.5, "volume": 20567.0}, {"date": "2019-08-26", "close": 16.08, "volume": 4189.0}, {"date": "2019-08-27", "close": 16.06, "volume": 8414.0}, {"date": "2019-08-28", "close": 15.86, "volume": 16849.0}, {"date": "2019-08-29", "close": 17.62, "volume": 138423.0}, {"date": "2019-08-30", "close": 18.05, "volume": 53944.0}, {"date": "2019-09-03", "close": 16.92, "volume": 43571.0}, {"date": "2019-09-04", "close": 17.22, "volume": 40238.0}, {"date": "2019-09-05", "close": 18.17, "volume": 49253.0}, {"date": "2019-09-06", "close": 21.65, "volume": 60215.0}, {"date": "2019-09-09", "close": 19.19, "volume": 49746.0}, {"date": "2019-09-10", "close": 20.01, "volume": 49311.0}, {"date": "2019-09-11", "close": 20.56, "volume": 38682.0}, {"date": "2019-09-12", "close": 20.43, "volume": 20736.0}, {"date": "2019-09-13", "close": 20.11, "volume": 73502.0}, {"date": "2019-09-16", "close": 19.54, "volume": 39328.0}, {"date": "2019-09-17", "close": 19.16, "volume": 30666.0}, {"date": "2019-09-18", "close": 18.52, "volume": 26275.0}, {"date": "2019-09-19", "close": 17.64, "volume": 54098.0}, {"date": "2019-09-20", "close": 17.73, "volume": 177673.0}, {"date": "2019-09-23", "close": 17.83, "volume": 46140.0}, {"date": "2019-09-24", "close": 17.2, "volume": 69514.0}, {"date": "2019-09-25", "close": 17.51, "volume": 17259.0}, {"date": "2019-09-26", "close": 17.12, "volume": 21362.0}, {"date": "2019-09-27", "close": 17.09, "volume": 27330.0}, {"date": "2019-09-30", "close": 18.1, "volume": 29505.0}, {"date": "2019-10-01", "close": 17.25, "volume": 24937.0}, {"date": "2019-10-02", "close": 17.63, "volume": 33054.0}, {"date": "2019-10-03", "close": 17.57, "volume": 11440.0}, {"date": "2019-10-04", "close": 17.67, "volume": 7438.0}, {"date": "2019-10-07", "close": 18.44, "volume": 24224.0}, {"date": "2019-10-08", "close": 17.68, "volume": 13418.0}, {"date": "2019-10-09", "close": 17.75, "volume": 11800.0}, {"date": "2019-10-10", "close": 17.2, "volume": 24408.0}, {"date": "2019-10-11", "close": 18.49, "volume": 21416.0}, {"date": "2019-10-14", "close": 18.3, "volume": 28047.0}, {"date": "2019-10-15", "close": 18.68, "volume": 24254.0}, {"date": "2019-10-16", "close": 18.3, "volume": 13793.0}, {"date": "2019-10-17", "close": 17.46, "volume": 26155.0}, {"date": "2019-10-18", "close": 17.0, "volume": 43941.0}, {"date": "2019-10-21", "close": 17.22, "volume": 37486.0}, {"date": "2019-10-22", "close": 17.16, "volume": 20458.0}, {"date": "2019-10-23", "close": 16.27, "volume": 55703.0}, {"date": "2019-10-24", "close": 16.77, "volume": 25667.0}, {"date": "2019-10-25", "close": 12.28, "volume": 743390.0}, {"date": "2019-10-28", "close": 12.44, "volume": 179101.0}, {"date": "2019-10-29", "close": 12.41, "volume": 110304.0}, {"date": "2019-10-30", "close": 11.97, "volume": 147697.0}, {"date": "2019-10-31", "close": 11.83, "volume": 82436.0}, {"date": "2019-11-01", "close": 12.82, "volume": 59950.0}, {"date": "2019-11-04", "close": 12.48, "volume": 69204.0}, {"date": "2019-11-05", "close": 12.87, "volume": 53148.0}, {"date": "2019-11-06", "close": 12.88, "volume": 46480.0}, {"date": "2019-11-07", "close": 12.91, "volume": 35120.0}, {"date": "2019-11-08", "close": 12.82, "volume": 37303.0}, {"date": "2019-11-11", "close": 12.37, "volume": 31290.0}, {"date": "2019-11-12", "close": 12.55, "volume": 14908.0}, {"date": "2019-11-13", "close": 12.6, "volume": 32959.0}, {"date": "2019-11-14", "close": 12.85, "volume": 54324.0}, {"date": "2019-11-15", "close": 13.2, "volume": 56886.0}, {"date": "2019-11-18", "close": 13.42, "volume": 47397.0}, {"date": "2019-11-19", "close": 13.7, "volume": 103333.0}, {"date": "2019-11-20", "close": 14.01, "volume": 96725.0}, {"date": "2019-11-21", "close": 13.96, "volume": 58855.0}, {"date": "2019-11-22", "close": 14.34, "volume": 24528.0}, {"date": "2019-11-25", "close": 14.55, "volume": 106217.0}, {"date": "2019-11-26", "close": 13.88, "volume": 101296.0}, {"date": "2019-11-27", "close": 13.01, "volume": 55470.0}, {"date": "2019-11-29", "close": 12.45, "volume": 42898.0}, {"date": "2019-12-02", "close": 12.53, "volume": 88122.0}, {"date": "2019-12-03", "close": 12.66, "volume": 84710.0}, {"date": "2019-12-04", "close": 13.85, "volume": 114678.0}, {"date": "2019-12-05", "close": 13.68, "volume": 29547.0}, {"date": "2019-12-06", "close": 13.94, "volume": 121817.0}, {"date": "2019-12-09", "close": 14.82, "volume": 72013.0}, {"date": "2019-12-10", "close": 15.07, "volume": 82811.0}, {"date": "2019-12-11", "close": 14.93, "volume": 62841.0}, {"date": "2019-12-12", "close": 14.29, "volume": 80994.0}, {"date": "2019-12-13", "close": 14.46, "volume": 49420.0}, {"date": "2019-12-16", "close": 14.59, "volume": 74713.0}, {"date": "2019-12-17", "close": 15.13, "volume": 68552.0}, {"date": "2019-12-18", "close": 14.8, "volume": 76444.0}, {"date": "2019-12-19", "close": 15.3, "volume": 55966.0}, {"date": "2019-12-20", "close": 15.53, "volume": 171951.0}, {"date": "2019-12-23", "close": 15.59, "volume": 107521.0}, {"date": "2019-12-24", "close": 15.22, "volume": 29069.0}, {"date": "2019-12-26", "close": 15.23, "volume": 33878.0}, {"date": "2019-12-27", "close": 15.87, "volume": 62353.0}, {"date": "2019-12-30", "close": 15.78, "volume": 57032.0}, {"date": "2019-12-31", "close": 15.5, "volume": 48702.0}, {"date": "2020-01-02", "close": 15.5, "volume": 22969.0}, {"date": "2020-01-03", "close": 15.08, "volume": 45404.0}, {"date": "2020-01-06", "close": 15.03, "volume": 50539.0}, {"date": "2020-01-07", "close": 15.28, "volume": 70607.0}, {"date": "2020-01-08", "close": 15.49, "volume": 44344.0}, {"date": "2020-01-09", "close": 16.1, "volume": 34024.0}, {"date": "2020-01-10", "close": 18.47, "volume": 116805.0}, {"date": "2020-01-13", "close": 17.94, "volume": 124066.0}, {"date": "2020-01-14", "close": 17.6, "volume": 64981.0}, {"date": "2020-01-15", "close": 18.23, "volume": 61116.0}, {"date": "2020-01-16", "close": 17.65, "volume": 80795.0}, {"date": "2020-01-17", "close": 17.96, "volume": 113112.0}, {"date": "2020-01-21", "close": 16.81, "volume": 77747.0}, {"date": "2020-01-22", "close": 16.97, "volume": 35426.0}, {"date": "2020-01-23", "close": 16.7, "volume": 41091.0}, {"date": "2020-01-24", "close": 16.28, "volume": 22908.0}, {"date": "2020-01-27", "close": 15.48, "volume": 66747.0}, {"date": "2020-01-28", "close": 15.49, "volume": 30394.0}, {"date": "2020-01-29", "close": 15.01, "volume": 94037.0}, {"date": "2020-01-30", "close": 14.67, "volume": 25266.0}, {"date": "2020-01-31", "close": 15.14, "volume": 39682.0}, {"date": "2020-02-03", "close": 14.83, "volume": 57324.0}, {"date": "2020-02-04", "close": 17.7, "volume": 144185.0}, {"date": "2020-02-05", "close": 17.54, "volume": 90739.0}, {"date": "2020-02-06", "close": 17.2, "volume": 62184.0}, {"date": "2020-02-07", "close": 17.06, "volume": 40558.0}, {"date": "2020-02-10", "close": 16.85, "volume": 43844.0}, {"date": "2020-02-11", "close": 16.88, "volume": 34374.0}, {"date": "2020-02-12", "close": 17.56, "volume": 56756.0}, {"date": "2020-02-13", "close": 16.91, "volume": 28192.0}, {"date": "2020-02-14", "close": 16.73, "volume": 21516.0}, {"date": "2020-02-18", "close": 18.09, "volume": 53829.0}, {"date": "2020-02-19", "close": 17.56, "volume": 54491.0}, {"date": "2020-02-20", "close": 17.53, "volume": 17168.0}, {"date": "2020-02-21", "close": 17.69, "volume": 28936.0}, {"date": "2020-02-24", "close": 17.59, "volume": 28714.0}, {"date": "2020-02-25", "close": 16.61, "volume": 52444.0}, {"date": "2020-02-26", "close": 16.82, "volume": 32520.0}, {"date": "2020-02-27", "close": 16.2, "volume": 36778.0}, {"date": "2020-02-28", "close": 15.88, "volume": 69816.0}, {"date": "2020-03-02", "close": 15.48, "volume": 53459.0}, {"date": "2020-03-03", "close": 14.82, "volume": 43521.0}, {"date": "2020-03-04", "close": 15.18, "volume": 17420.0}, {"date": "2020-03-05", "close": 14.78, "volume": 37334.0}, {"date": "2020-03-06", "close": 13.64, "volume": 65075.0}, {"date": "2020-03-09", "close": 12.18, "volume": 60705.0}, {"date": "2020-03-10", "close": 12.35, "volume": 55341.0}, {"date": "2020-03-11", "close": 11.35, "volume": 77272.0}, {"date": "2020-03-12", "close": 10.36, "volume": 63136.0}, {"date": "2020-03-13", "close": 10.37, "volume": 91015.0}, {"date": "2020-03-16", "close": 9.68, "volume": 71919.0}, {"date": "2020-03-17", "close": 11.52, "volume": 52426.0}, {"date": "2020-03-18", "close": 10.88, "volume": 40172.0}, {"date": "2020-03-19", "close": 13.3, "volume": 66241.0}, {"date": "2020-03-20", "close": 14.17, "volume": 89054.0}, {"date": "2020-03-23", "close": 13.49, "volume": 37457.0}, {"date": "2020-03-24", "close": 14.24, "volume": 57557.0}, {"date": "2020-03-25", "close": 14.11, "volume": 27745.0}, {"date": "2020-03-26", "close": 14.1, "volume": 31560.0}, {"date": "2020-03-27", "close": 12.51, "volume": 28189.0}, {"date": "2020-03-30", "close": 12.77, "volume": 22416.0}, {"date": "2020-03-31", "close": 12.81, "volume": 34698.0}, {"date": "2020-04-01", "close": 12.18, "volume": 28593.0}, {"date": "2020-04-02", "close": 11.38, "volume": 40612.0}, {"date": "2020-04-03", "close": 11.21, "volume": 29344.0}, {"date": "2020-04-06", "close": 13.0, "volume": 25868.0}, {"date": "2020-04-07", "close": 12.87, "volume": 33113.0}, {"date": "2020-04-08", "close": 12.95, "volume": 21883.0}, {"date": "2020-04-09", "close": 13.31, "volume": 37717.0}, {"date": "2020-04-13", "close": 13.28, "volume": 10193.0}, {"date": "2020-04-14", "close": 13.45, "volume": 41608.0}, {"date": "2020-04-15", "close": 12.8, "volume": 18985.0}, {"date": "2020-04-16", "close": 12.33, "volume": 44070.0}, {"date": "2020-04-17", "close": 12.25, "volume": 33805.0}, {"date": "2020-04-20", "close": 12.72, "volume": 12725.0}, {"date": "2020-04-21", "close": 11.95, "volume": 27740.0}, {"date": "2020-04-22", "close": 12.36, "volume": 14853.0}, {"date": "2020-04-23", "close": 12.25, "volume": 14399.0}, {"date": "2020-04-24", "close": 12.85, "volume": 25177.0}, {"date": "2020-04-27", "close": 13.27, "volume": 37597.0}, {"date": "2020-04-28", "close": 12.64, "volume": 22528.0}, {"date": "2020-04-29", "close": 14.26, "volume": 57778.0}, {"date": "2020-04-30", "close": 14.35, "volume": 46165.0}, {"date": "2020-05-01", "close": 13.12, "volume": 35597.0}, {"date": "2020-05-04", "close": 16.3, "volume": 118637.0}, {"date": "2020-05-05", "close": 15.23, "volume": 39924.0}, {"date": "2020-05-06", "close": 15.4, "volume": 34019.0}, {"date": "2020-05-07", "close": 15.5, "volume": 25978.0}, {"date": "2020-05-08", "close": 15.92, "volume": 31202.0}, {"date": "2020-05-11", "close": 16.68, "volume": 48163.0}, {"date": "2020-05-12", "close": 17.06, "volume": 98334.0}, {"date": "2020-05-13", "close": 16.96, "volume": 76014.0}, {"date": "2020-05-14", "close": 16.99, "volume": 57030.0}, {"date": "2020-05-15", "close": 17.0, "volume": 41731.0}, {"date": "2020-05-18", "close": 17.24, "volume": 61267.0}, {"date": "2020-05-19", "close": 18.15, "volume": 42779.0}, {"date": "2020-05-20", "close": 17.83, "volume": 49503.0}, {"date": "2020-05-21", "close": 17.57, "volume": 25595.0}, {"date": "2020-05-22", "close": 17.2, "volume": 30923.0}, {"date": "2020-05-26", "close": 16.81, "volume": 47466.0}, {"date": "2020-05-27", "close": 17.02, "volume": 25421.0}, {"date": "2020-05-28", "close": 16.47, "volume": 60879.0}, {"date": "2020-05-29", "close": 17.0, "volume": 124247.0}, {"date": "2020-06-01", "close": 16.28, "volume": 125719.0}, {"date": "2020-06-02", "close": 15.59, "volume": 55052.0}, {"date": "2020-06-03", "close": 17.03, "volume": 46132.0}, {"date": "2020-06-04", "close": 17.29, "volume": 43720.0}, {"date": "2020-06-05", "close": 18.01, "volume": 77672.0}, {"date": "2020-06-08", "close": 17.95, "volume": 45157.0}, {"date": "2020-06-09", "close": 17.06, "volume": 46470.0}, {"date": "2020-06-10", "close": 17.22, "volume": 55784.0}, {"date": "2020-06-11", "close": 16.38, "volume": 40467.0}, {"date": "2020-06-12", "close": 16.61, "volume": 47462.0}, {"date": "2020-06-15", "close": 17.8, "volume": 600236.0}, {"date": "2020-06-16", "close": 17.15, "volume": 203312.0}, {"date": "2020-06-17", "close": 17.18, "volume": 170003.0}, {"date": "2020-06-18", "close": 16.6, "volume": 121154.0}, {"date": "2020-06-19", "close": 13.55, "volume": 2358946.0}, {"date": "2020-06-22", "close": 15.03, "volume": 651870.0}, {"date": "2020-06-23", "close": 16.15, "volume": 301816.0}, {"date": "2020-06-24", "close": 17.02, "volume": 273272.0}, {"date": "2020-06-25", "close": 16.92, "volume": 100402.0}, {"date": "2020-06-26", "close": 15.68, "volume": 307355.0}, {"date": "2020-06-29", "close": 14.72, "volume": 211964.0}, {"date": "2020-06-30", "close": 15.08, "volume": 108084.0}, {"date": "2020-07-01", "close": 14.81, "volume": 87271.0}, {"date": "2020-07-02", "close": 14.77, "volume": 72648.0}, {"date": "2020-07-06", "close": 15.58, "volume": 133090.0}, {"date": "2020-07-07", "close": 16.13, "volume": 91300.0}, {"date": "2020-07-08", "close": 15.84, "volume": 74618.0}, {"date": "2020-07-09", "close": 15.83, "volume": 74094.0}, {"date": "2020-07-10", "close": 15.26, "volume": 54159.0}, {"date": "2020-07-13", "close": 13.97, "volume": 95398.0}, {"date": "2020-07-14", "close": 14.15, "volume": 91040.0}, {"date": "2020-07-15", "close": 14.5, "volume": 77472.0}, {"date": "2020-07-16", "close": 14.23, "volume": 86533.0}, {"date": "2020-07-17", "close": 13.71, "volume": 133303.0}, {"date": "2020-07-20", "close": 13.7, "volume": 67252.0}, {"date": "2020-07-21", "close": 13.73, "volume": 97544.0}, {"date": "2020-07-22", "close": 13.39, "volume": 142217.0}, {"date": "2020-07-23", "close": 12.78, "volume": 120975.0}, {"date": "2020-07-24", "close": 11.99, "volume": 110546.0}, {"date": "2020-07-27", "close": 11.87, "volume": 188256.0}, {"date": "2020-07-28", "close": 11.71, "volume": 216054.0}, {"date": "2020-07-29", "close": 11.6, "volume": 105881.0}, {"date": "2020-07-30", "close": 11.7, "volume": 92290.0}, {"date": "2020-07-31", "close": 11.03, "volume": 104724.0}, {"date": "2020-08-03", "close": 11.33, "volume": 114958.0}, {"date": "2020-08-04", "close": 11.84, "volume": 78907.0}, {"date": "2020-08-05", "close": 12.06, "volume": 70438.0}, {"date": "2020-08-06", "close": 11.66, "volume": 55239.0}, {"date": "2020-08-07", "close": 11.49, "volume": 51798.0}, {"date": "2020-08-10", "close": 11.01, "volume": 104631.0}, {"date": "2020-08-11", "close": 11.05, "volume": 58883.0}, {"date": "2020-08-12", "close": 11.62, "volume": 79481.0}, {"date": "2020-08-13", "close": 11.74, "volume": 51943.0}, {"date": "2020-08-14", "close": 11.66, "volume": 46139.0}, {"date": "2020-08-17", "close": 11.83, "volume": 60095.0}, {"date": "2020-08-18", "close": 12.77, "volume": 188211.0}, {"date": "2020-08-19", "close": 12.19, "volume": 106009.0}, {"date": "2020-08-20", "close": 12.54, "volume": 67559.0}, {"date": "2020-08-21", "close": 12.68, "volume": 62344.0}, {"date": "2020-08-24", "close": 11.9, "volume": 93590.0}, {"date": "2020-08-25", "close": 10.98, "volume": 259021.0}, {"date": "2020-08-26", "close": 10.58, "volume": 220005.0}, {"date": "2020-08-27", "close": 9.99, "volume": 236101.0}, {"date": "2020-08-28", "close": 12.19, "volume": 281494.0}, {"date": "2020-08-31", "close": 12.43, "volume": 118799.0}, {"date": "2020-09-01", "close": 12.19, "volume": 107652.0}, {"date": "2020-09-02", "close": 11.55, "volume": 99518.0}, {"date": "2020-09-03", "close": 11.93, "volume": 190564.0}, {"date": "2020-09-04", "close": 11.8, "volume": 108320.0}, {"date": "2020-09-08", "close": 13.59, "volume": 173811.0}, {"date": "2020-09-09", "close": 14.28, "volume": 1032800.0}, {"date": "2020-09-10", "close": 13.87, "volume": 223478.0}, {"date": "2020-09-11", "close": 13.38, "volume": 77350.0}, {"date": "2020-09-14", "close": 14.14, "volume": 88985.0}, {"date": "2020-09-15", "close": 14.83, "volume": 106139.0}, {"date": "2020-09-16", "close": 14.51, "volume": 85690.0}, {"date": "2020-09-17", "close": 15.09, "volume": 52819.0}, {"date": "2020-09-18", "close": 15.23, "volume": 193644.0}, {"date": "2020-09-21", "close": 14.06, "volume": 136291.0}, {"date": "2020-09-22", "close": 13.72, "volume": 68862.0}, {"date": "2020-09-23", "close": 13.13, "volume": 71837.0}, {"date": "2020-09-24", "close": 12.61, "volume": 103274.0}, {"date": "2020-09-25", "close": 13.14, "volume": 112674.0}, {"date": "2020-09-28", "close": 13.67, "volume": 91973.0}, {"date": "2020-09-29", "close": 13.56, "volume": 85863.0}, {"date": "2020-09-30", "close": 13.31, "volume": 50204.0}, {"date": "2020-10-01", "close": 13.8, "volume": 57614.0}, {"date": "2020-10-02", "close": 13.47, "volume": 60012.0}, {"date": "2020-10-05", "close": 14.37, "volume": 83086.0}, {"date": "2020-10-06", "close": 14.6, "volume": 59046.0}, {"date": "2020-10-07", "close": 14.97, "volume": 64855.0}, {"date": "2020-10-08", "close": 15.05, "volume": 44538.0}, {"date": "2020-10-09", "close": 15.36, "volume": 63247.0}, {"date": "2020-10-12", "close": 15.62, "volume": 57037.0}, {"date": "2020-10-13", "close": 15.33, "volume": 32551.0}, {"date": "2020-10-14", "close": 14.91, "volume": 43612.0}, {"date": "2020-10-15", "close": 15.0, "volume": 39858.0}, {"date": "2020-10-16", "close": 15.23, "volume": 51253.0}, {"date": "2020-10-19", "close": 14.65, "volume": 58146.0}, {"date": "2020-10-20", "close": 13.93, "volume": 69482.0}, {"date": "2020-10-21", "close": 13.92, "volume": 34880.0}, {"date": "2020-10-22", "close": 14.12, "volume": 27312.0}, {"date": "2020-10-23", "close": 14.83, "volume": 191228.0}, {"date": "2020-10-26", "close": 14.65, "volume": 78845.0}, {"date": "2020-10-27", "close": 15.07, "volume": 48666.0}, {"date": "2020-10-28", "close": 14.59, "volume": 91153.0}, {"date": "2020-10-29", "close": 14.54, "volume": 66265.0}, {"date": "2020-10-30", "close": 14.74, "volume": 88397.0}, {"date": "2020-11-02", "close": 14.04, "volume": 79366.0}, {"date": "2020-11-03", "close": 14.5, "volume": 87642.0}, {"date": "2020-11-04", "close": 15.37, "volume": 95576.0}, {"date": "2020-11-05", "close": 15.31, "volume": 87770.0}, {"date": "2020-11-06", "close": 16.02, "volume": 106857.0}, {"date": "2020-11-09", "close": 15.8, "volume": 101197.0}, {"date": "2020-11-10", "close": 15.81, "volume": 65886.0}, {"date": "2020-11-11", "close": 16.04, "volume": 86471.0}, {"date": "2020-11-12", "close": 16.17, "volume": 54297.0}, {"date": "2020-11-13", "close": 17.31, "volume": 297916.0}, {"date": "2020-11-16", "close": 15.79, "volume": 422775.0}, {"date": "2020-11-17", "close": 14.14, "volume": 245217.0}, {"date": "2020-11-18", "close": 11.53, "volume": 1547561.0}, {"date": "2020-11-19", "close": 10.31, "volume": 3369573.0}, {"date": "2020-11-20", "close": 10.39, "volume": 994032.0}, {"date": "2020-11-23", "close": 10.21, "volume": 816048.0}, {"date": "2020-11-24", "close": 10.34, "volume": 739376.0}, {"date": "2020-11-25", "close": 10.89, "volume": 2238267.0}, {"date": "2020-11-27", "close": 11.19, "volume": 688870.0}, {"date": "2020-11-30", "close": 11.18, "volume": 1250993.0}, {"date": "2020-12-01", "close": 11.05, "volume": 627962.0}, {"date": "2020-12-02", "close": 10.6, "volume": 847905.0}, {"date": "2020-12-03", "close": 10.62, "volume": 697721.0}, {"date": "2020-12-04", "close": 10.66, "volume": 361097.0}, {"date": "2020-12-07", "close": 10.51, "volume": 661966.0}, {"date": "2020-12-08", "close": 10.58, "volume": 561814.0}, {"date": "2020-12-09", "close": 10.62, "volume": 369194.0}, {"date": "2020-12-10", "close": 10.84, "volume": 761659.0}, {"date": "2020-12-11", "close": 10.6, "volume": 783361.0}, {"date": "2020-12-14", "close": 11.3, "volume": 386394.0}, {"date": "2020-12-15", "close": 11.19, "volume": 399837.0}, {"date": "2020-12-16", "close": 11.32, "volume": 334394.0}, {"date": "2020-12-17", "close": 11.81, "volume": 346659.0}, {"date": "2020-12-18", "close": 11.78, "volume": 500023.0}, {"date": "2020-12-21", "close": 11.36, "volume": 205875.0}, {"date": "2020-12-22", "close": 11.39, "volume": 196033.0}, {"date": "2020-12-23", "close": 11.38, "volume": 224620.0}, {"date": "2020-12-24", "close": 11.05, "volume": 140698.0}, {"date": "2020-12-28", "close": 10.96, "volume": 203048.0}, {"date": "2020-12-29", "close": 11.35, "volume": 488197.0}, {"date": "2020-12-30", "close": 13.26, "volume": 861954.0}, {"date": "2020-12-31", "close": 12.2, "volume": 389369.0}, {"date": "2021-01-04", "close": 12.16, "volume": 203215.0}, {"date": "2021-01-05", "close": 11.955, "volume": 643328.0}, {"date": "2021-01-06", "close": 12.22, "volume": 216897.0}, {"date": "2021-01-07", "close": 12.36, "volume": 147096.0}, {"date": "2021-01-08", "close": 12.62, "volume": 251087.0}, {"date": "2021-01-11", "close": 13.55, "volume": 442615.0}, {"date": "2021-01-12", "close": 13.04, "volume": 321949.0}, {"date": "2021-01-13", "close": 12.95, "volume": 449680.0}, {"date": "2021-01-14", "close": 12.95, "volume": 348057.0}, {"date": "2021-01-15", "close": 12.88, "volume": 328300.0}, {"date": "2021-01-19", "close": 12.79, "volume": 337759.0}, {"date": "2021-01-20", "close": 13.01, "volume": 290933.0}, {"date": "2021-01-21", "close": 13.12, "volume": 289917.0}, {"date": "2021-01-22", "close": 12.66, "volume": 493744.0}, {"date": "2021-01-25", "close": 13.45, "volume": 343111.0}, {"date": "2021-01-26", "close": 13.06, "volume": 261119.0}, {"date": "2021-01-27", "close": 13.0, "volume": 402482.0}, {"date": "2021-01-28", "close": 12.79, "volume": 410405.0}, {"date": "2021-01-29", "close": 12.14, "volume": 443415.0}, {"date": "2021-02-01", "close": 12.48, "volume": 279834.0}, {"date": "2021-02-02", "close": 12.82, "volume": 253318.0}, {"date": "2021-02-03", "close": 13.18, "volume": 232532.0}, {"date": "2021-02-04", "close": 13.22, "volume": 336195.0}, {"date": "2021-02-05", "close": 14.19, "volume": 390299.0}, {"date": "2021-02-08", "close": 14.2, "volume": 220045.0}, {"date": "2021-02-09", "close": 15.29, "volume": 268268.0}, {"date": "2021-02-10", "close": 15.77, "volume": 590561.0}, {"date": "2021-02-11", "close": 15.23, "volume": 166163.0}, {"date": "2021-02-12", "close": 15.41, "volume": 139343.0}, {"date": "2021-02-16", "close": 15.05, "volume": 253757.0}, {"date": "2021-02-17", "close": 14.61, "volume": 335435.0}, {"date": "2021-02-18", "close": 14.55, "volume": 233475.0}, {"date": "2021-02-19", "close": 14.92, "volume": 268773.0}, {"date": "2021-02-22", "close": 13.81, "volume": 218019.0}, {"date": "2021-02-23", "close": 12.83, "volume": 431471.0}, {"date": "2021-02-24", "close": 13.72, "volume": 236546.0}, {"date": "2021-02-25", "close": 13.06, "volume": 283838.0}, {"date": "2021-02-26", "close": 12.98, "volume": 306133.0}, {"date": "2021-03-01", "close": 13.26, "volume": 213551.0}, {"date": "2021-03-02", "close": 13.03, "volume": 150503.0}, {"date": "2021-03-03", "close": 12.84, "volume": 235550.0}, {"date": "2021-03-04", "close": 12.37, "volume": 287092.0}, {"date": "2021-03-05", "close": 12.58, "volume": 305235.0}, {"date": "2021-03-08", "close": 11.83, "volume": 228648.0}, {"date": "2021-03-09", "close": 12.06, "volume": 203448.0}, {"date": "2021-03-10", "close": 12.04, "volume": 198000.0}, {"date": "2021-03-11", "close": 12.59, "volume": 128984.0}, {"date": "2021-03-12", "close": 12.82, "volume": 176074.0}, {"date": "2021-03-15", "close": 12.81, "volume": 201807.0}, {"date": "2021-03-16", "close": 12.36, "volume": 253470.0}, {"date": "2021-03-17", "close": 12.58, "volume": 107964.0}, {"date": "2021-03-18", "close": 12.14, "volume": 131334.0}, {"date": "2021-03-19", "close": 12.44, "volume": 640154.0}, {"date": "2021-03-22", "close": 12.55, "volume": 149769.0}, {"date": "2021-03-23", "close": 11.65, "volume": 166978.0}, {"date": "2021-03-24", "close": 11.0, "volume": 282938.0}, {"date": "2021-03-25", "close": 11.54, "volume": 150255.0}, {"date": "2021-03-26", "close": 11.14, "volume": 319735.0}, {"date": "2021-03-29", "close": 10.61, "volume": 191002.0}, {"date": "2021-03-30", "close": 10.61, "volume": 168984.0}, {"date": "2021-03-31", "close": 11.07, "volume": 147296.0}, {"date": "2021-04-01", "close": 10.8, "volume": 268157.0}, {"date": "2021-04-05", "close": 10.63, "volume": 310423.0}, {"date": "2021-04-06", "close": 10.69, "volume": 176196.0}, {"date": "2021-04-07", "close": 10.27, "volume": 188359.0}, {"date": "2021-04-08", "close": 10.62, "volume": 247051.0}, {"date": "2021-04-09", "close": 10.29, "volume": 140238.0}, {"date": "2021-04-12", "close": 10.24, "volume": 180190.0}, {"date": "2021-04-13", "close": 9.96, "volume": 199980.0}, {"date": "2021-04-14", "close": 10.04, "volume": 121221.0}, {"date": "2021-04-15", "close": 10.06, "volume": 122630.0}, {"date": "2021-04-16", "close": 9.8, "volume": 181540.0}, {"date": "2021-04-19", "close": 9.53, "volume": 292123.0}, {"date": "2021-04-20", "close": 9.37, "volume": 179391.0}, {"date": "2021-04-21", "close": 9.44, "volume": 71916.0}, {"date": "2021-04-22", "close": 10.01, "volume": 194823.0}, {"date": "2021-04-23", "close": 9.76, "volume": 125734.0}, {"date": "2021-04-26", "close": 10.62, "volume": 189474.0}, {"date": "2021-04-27", "close": 10.82, "volume": 171654.0}, {"date": "2021-04-28", "close": 10.6, "volume": 105575.0}, {"date": "2021-04-29", "close": 10.62, "volume": 225706.0}, {"date": "2021-04-30", "close": 10.79, "volume": 171701.0}, {"date": "2021-05-03", "close": 11.15, "volume": 137497.0}, {"date": "2021-05-04", "close": 10.17, "volume": 163056.0}, {"date": "2021-05-05", "close": 10.32, "volume": 86185.0}, {"date": "2021-05-06", "close": 9.94, "volume": 148627.0}, {"date": "2021-05-07", "close": 9.98, "volume": 97460.0}, {"date": "2021-05-10", "close": 9.59, "volume": 97577.0}, {"date": "2021-05-11", "close": 9.75, "volume": 89433.0}, {"date": "2021-05-12", "close": 10.06, "volume": 235440.0}, {"date": "2021-05-13", "close": 9.52, "volume": 157006.0}, {"date": "2021-05-14", "close": 9.75, "volume": 131513.0}, {"date": "2021-05-17", "close": 9.7, "volume": 45522.0}, {"date": "2021-05-18", "close": 10.15, "volume": 94926.0}, {"date": "2021-05-19", "close": 10.07, "volume": 101763.0}, {"date": "2021-05-20", "close": 10.18, "volume": 60924.0}, {"date": "2021-05-21", "close": 10.71, "volume": 143666.0}, {"date": "2021-05-24", "close": 9.91, "volume": 245611.0}, {"date": "2021-05-25", "close": 10.23, "volume": 163433.0}, {"date": "2021-05-26", "close": 10.52, "volume": 75438.0}, {"date": "2021-05-27", "close": 10.6, "volume": 140826.0}, {"date": "2021-05-28", "close": 10.37, "volume": 79855.0}, {"date": "2021-06-01", "close": 11.46, "volume": 454262.0}, {"date": "2021-06-02", "close": 10.93, "volume": 232691.0}, {"date": "2021-06-03", "close": 10.73, "volume": 156149.0}, {"date": "2021-06-04", "close": 10.7, "volume": 228974.0}, {"date": "2021-06-07", "close": 12.12, "volume": 648864.0}, {"date": "2021-06-08", "close": 11.6, "volume": 345968.0}, {"date": "2021-06-09", "close": 11.35, "volume": 231105.0}, {"date": "2021-06-10", "close": 11.37, "volume": 153086.0}, {"date": "2021-06-11", "close": 11.43, "volume": 114678.0}, {"date": "2021-06-14", "close": 11.63, "volume": 104632.0}, {"date": "2021-06-15", "close": 11.77, "volume": 263695.0}, {"date": "2021-06-16", "close": 11.06, "volume": 362544.0}, {"date": "2021-06-17", "close": 11.32, "volume": 323322.0}, {"date": "2021-06-18", "close": 11.68, "volume": 183776.0}, {"date": "2021-06-21", "close": 11.65, "volume": 135824.0}, {"date": "2021-06-22", "close": 11.24, "volume": 89028.0}, {"date": "2021-06-23", "close": 11.16, "volume": 99216.0}, {"date": "2021-06-24", "close": 11.0, "volume": 148880.0}, {"date": "2021-06-25", "close": 10.71, "volume": 515202.0}, {"date": "2021-06-28", "close": 10.99, "volume": 224140.0}, {"date": "2021-06-29", "close": 10.59, "volume": 186917.0}, {"date": "2021-06-30", "close": 10.44, "volume": 144466.0}, {"date": "2021-07-01", "close": 10.74, "volume": 210114.0}, {"date": "2021-07-02", "close": 10.56, "volume": 196194.0}, {"date": "2021-07-06", "close": 9.62, "volume": 490775.0}, {"date": "2021-07-07", "close": 9.74, "volume": 176963.0}, {"date": "2021-07-08", "close": 9.77, "volume": 194000.0}, {"date": "2021-07-09", "close": 10.47, "volume": 408131.0}, {"date": "2021-07-12", "close": 10.55, "volume": 219425.0}, {"date": "2021-07-13", "close": 10.43, "volume": 216011.0}, {"date": "2021-07-14", "close": 10.47, "volume": 201970.0}, {"date": "2021-07-15", "close": 10.23, "volume": 245461.0}, {"date": "2021-07-16", "close": 9.9, "volume": 169717.0}, {"date": "2021-07-19", "close": 9.97, "volume": 248321.0}, {"date": "2021-07-20", "close": 9.87, "volume": 134151.0}, {"date": "2021-07-21", "close": 10.12, "volume": 161929.0}, {"date": "2021-07-22", "close": 9.97, "volume": 112781.0}, {"date": "2021-07-23", "close": 9.75, "volume": 103977.0}, {"date": "2021-07-26", "close": 9.67, "volume": 159791.0}, {"date": "2021-07-27", "close": 9.26, "volume": 364522.0}, {"date": "2021-07-28", "close": 9.75, "volume": 131270.0}, {"date": "2021-07-29", "close": 9.67, "volume": 78722.0}, {"date": "2021-07-30", "close": 9.52, "volume": 94570.0}, {"date": "2021-08-02", "close": 9.48, "volume": 106122.0}, {"date": "2021-08-03", "close": 9.63, "volume": 131435.0}, {"date": "2021-08-04", "close": 26.58, "volume": 83215090.0}, {"date": "2021-08-05", "close": 21.7, "volume": 11789250.0}, {"date": "2021-08-06", "close": 26.87, "volume": 41939840.0}, {"date": "2021-08-09", "close": 26.92, "volume": 10538510.0}, {"date": "2021-08-10", "close": 23.99, "volume": 3107573.0}, {"date": "2021-08-11", "close": 23.6, "volume": 2116895.0}, {"date": "2021-08-12", "close": 23.18, "volume": 1443837.0}, {"date": "2021-08-13", "close": 21.7, "volume": 1235442.0}, {"date": "2021-08-16", "close": 22.07, "volume": 1170461.0}, {"date": "2021-08-17", "close": 20.42, "volume": 1736351.0}, {"date": "2021-08-18", "close": 21.06, "volume": 1301598.0}, {"date": "2021-08-19", "close": 19.73, "volume": 1363978.0}, {"date": "2021-08-20", "close": 20.19, "volume": 889770.0}, {"date": "2021-08-23", "close": 22.96, "volume": 3206955.0}, {"date": "2021-08-24", "close": 24.88, "volume": 1634080.0}, {"date": "2021-08-25", "close": 25.24, "volume": 1086563.0}, {"date": "2021-08-26", "close": 29.96, "volume": 7768380.0}, {"date": "2021-08-27", "close": 28.8, "volume": 2734021.0}, {"date": "2021-08-30", "close": 27.59, "volume": 1117361.0}, {"date": "2021-08-31", "close": 31.31, "volume": 2812148.0}, {"date": "2021-09-01", "close": 28.48, "volume": 1925474.0}, {"date": "2021-09-02", "close": 28.05, "volume": 1040170.0}, {"date": "2021-09-03", "close": 26.84, "volume": 1112457.0}, {"date": "2021-09-07", "close": 23.46, "volume": 3172539.0}, {"date": "2021-09-08", "close": 23.01, "volume": 1693226.0}, {"date": "2021-09-09", "close": 24.32, "volume": 1914528.0}, {"date": "2021-09-10", "close": 24.44, "volume": 995204.0}, {"date": "2021-09-13", "close": 23.43, "volume": 1074662.0}, {"date": "2021-09-14", "close": 22.56, "volume": 1003937.0}, {"date": "2021-09-15", "close": 22.97, "volume": 702609.0}, {"date": "2021-09-16", "close": 22.51, "volume": 1045546.0}, {"date": "2021-09-17", "close": 22.91, "volume": 1180119.0}, {"date": "2021-09-20", "close": 15.36, "volume": 5017811.0}, {"date": "2021-09-21", "close": 15.82, "volume": 2436357.0}, {"date": "2021-09-22", "close": 15.15, "volume": 1328918.0}, {"date": "2021-09-23", "close": 15.35, "volume": 1836729.0}, {"date": "2021-09-24", "close": 15.43, "volume": 1268669.0}, {"date": "2021-09-27", "close": 15.7, "volume": 896137.0}, {"date": "2021-09-28", "close": 15.09, "volume": 729139.0}, {"date": "2021-09-29", "close": 15.72, "volume": 1061835.0}, {"date": "2021-09-30", "close": 15.76, "volume": 592826.0}, {"date": "2021-10-01", "close": 15.39, "volume": 833121.0}, {"date": "2021-10-04", "close": 15.07, "volume": 813766.0}, {"date": "2021-10-05", "close": 14.66, "volume": 953638.0}, {"date": "2021-10-06", "close": 14.81, "volume": 691349.0}, {"date": "2021-10-07", "close": 14.97, "volume": 633217.0}, {"date": "2021-10-08", "close": 14.96, "volume": 381863.0}, {"date": "2021-10-11", "close": 15.21, "volume": 494097.0}, {"date": "2021-10-12", "close": 15.6, "volume": 329999.0}, {"date": "2021-10-13", "close": 16.71, "volume": 699736.0}, {"date": "2021-10-14", "close": 16.84, "volume": 670495.0}, {"date": "2021-10-15", "close": 16.55, "volume": 459591.0}, {"date": "2021-10-18", "close": 16.13, "volume": 383679.0}, {"date": "2021-10-19", "close": 16.66, "volume": 471642.0}, {"date": "2021-10-20", "close": 16.75, "volume": 638571.0}, {"date": "2021-10-21", "close": 16.37, "volume": 466890.0}, {"date": "2021-10-22", "close": 15.99, "volume": 447611.0}, {"date": "2021-10-25", "close": 15.45, "volume": 407888.0}, {"date": "2021-10-26", "close": 15.21, "volume": 542988.0}, {"date": "2021-10-27", "close": 13.87, "volume": 879894.0}, {"date": "2021-10-28", "close": 14.17, "volume": 959029.0}, {"date": "2021-10-29", "close": 13.82, "volume": 412935.0}, {"date": "2021-11-01", "close": 14.66, "volume": 419221.0}, {"date": "2021-11-02", "close": 14.72, "volume": 351159.0}, {"date": "2021-11-03", "close": 15.52, "volume": 546901.0}, {"date": "2021-11-04", "close": 15.76, "volume": 1422070.0}, {"date": "2021-11-05", "close": 15.18, "volume": 528895.0}, {"date": "2021-11-08", "close": 14.88, "volume": 458540.0}, {"date": "2021-11-09", "close": 15.41, "volume": 433934.0}, {"date": "2021-11-10", "close": 14.69, "volume": 382371.0}, {"date": "2021-11-11", "close": 14.93, "volume": 472812.0}, {"date": "2021-11-12", "close": 14.8, "volume": 462751.0}, {"date": "2021-11-15", "close": 14.82, "volume": 473800.0}, {"date": "2021-11-16", "close": 14.28, "volume": 545775.0}, {"date": "2021-11-17", "close": 13.95, "volume": 629148.0}, {"date": "2021-11-18", "close": 13.32, "volume": 939600.0}, {"date": "2021-11-19", "close": 13.25, "volume": 590564.0}, {"date": "2021-11-22", "close": 12.92, "volume": 729049.0}, {"date": "2021-11-23", "close": 12.66, "volume": 920114.0}, {"date": "2021-11-24", "close": 13.28, "volume": 883973.0}, {"date": "2021-11-26", "close": 14.35, "volume": 1487397.0}, {"date": "2021-11-29", "close": 13.01, "volume": 4244755.0}, {"date": "2021-11-30", "close": 12.77, "volume": 6982525.0}, {"date": "2021-12-01", "close": 4.93, "volume": 24506650.0}, {"date": "2021-12-02", "close": 4.44, "volume": 11042320.0}, {"date": "2021-12-03", "close": 4.02, "volume": 3099188.0}, {"date": "2021-12-06", "close": 4.11, "volume": 5117159.0}, {"date": "2021-12-07", "close": 4.67, "volume": 6684190.0}, {"date": "2021-12-08", "close": 4.84, "volume": 2558359.0}, {"date": "2021-12-09", "close": 4.51, "volume": 4123251.0}, {"date": "2021-12-10", "close": 4.18, "volume": 1280070.0}, {"date": "2021-12-13", "close": 4.21, "volume": 948174.0}, {"date": "2021-12-14", "close": 4.07, "volume": 1145834.0}, {"date": "2021-12-15", "close": 4.32, "volume": 1311280.0}, {"date": "2021-12-16", "close": 4.24, "volume": 4467996.0}, {"date": "2021-12-17", "close": 4.58, "volume": 1489386.0}, {"date": "2021-12-20", "close": 4.51, "volume": 868559.0}, {"date": "2021-12-21", "close": 4.59, "volume": 1102951.0}, {"date": "2021-12-22", "close": 4.84, "volume": 1232688.0}, {"date": "2021-12-23", "close": 4.92, "volume": 1290473.0}, {"date": "2021-12-27", "close": 4.5, "volume": 1098944.0}, {"date": "2021-12-28", "close": 4.5, "volume": 798370.0}, {"date": "2021-12-29", "close": 4.37, "volume": 890342.0}, {"date": "2021-12-30", "close": 4.65, "volume": 1668065.0}, {"date": "2021-12-31", "close": 4.53, "volume": 1192120.0}, {"date": "2022-01-03", "close": 5.01, "volume": 1380676.0}, {"date": "2022-01-04", "close": 4.74, "volume": 1055438.0}, {"date": "2022-01-05", "close": 4.51, "volume": 625424.0}, {"date": "2022-01-06", "close": 4.5, "volume": 1006787.0}, {"date": "2022-01-07", "close": 4.53, "volume": 597312.0}, {"date": "2022-01-10", "close": 4.26, "volume": 723917.0}, {"date": "2022-01-11", "close": 4.38, "volume": 579741.0}, {"date": "2022-01-12", "close": 4.25, "volume": 653367.0}, {"date": "2022-01-13", "close": 3.8, "volume": 1242828.0}, {"date": "2022-01-14", "close": 3.88, "volume": 546607.0}, {"date": "2022-01-18", "close": 3.7, "volume": 665319.0}, {"date": "2022-01-19", "close": 3.55, "volume": 666509.0}, {"date": "2022-01-20", "close": 3.51, "volume": 758158.0}, {"date": "2022-01-21", "close": 3.28, "volume": 1373164.0}, {"date": "2022-01-24", "close": 3.29, "volume": 1813059.0}, {"date": "2022-01-25", "close": 3.32, "volume": 535042.0}, {"date": "2022-01-26", "close": 3.12, "volume": 821668.0}, {"date": "2022-01-27", "close": 2.83, "volume": 829677.0}, {"date": "2022-01-28", "close": 3.01, "volume": 617835.0}, {"date": "2022-01-31", "close": 3.23, "volume": 731714.0}, {"date": "2022-02-01", "close": 3.38, "volume": 485232.0}, {"date": "2022-02-02", "close": 3.09, "volume": 401763.0}, {"date": "2022-02-03", "close": 2.99, "volume": 414518.0}, {"date": "2022-02-04", "close": 3.07, "volume": 319689.0}, {"date": "2022-02-07", "close": 3.15, "volume": 279539.0}, {"date": "2022-02-08", "close": 3.07, "volume": 427462.0}, {"date": "2022-02-09", "close": 3.2, "volume": 338118.0}, {"date": "2022-02-10", "close": 3.12, "volume": 348309.0}, {"date": "2022-02-11", "close": 2.97, "volume": 390270.0}, {"date": "2022-02-14", "close": 2.85, "volume": 533720.0}, {"date": "2022-02-15", "close": 2.96, "volume": 328402.0}, {"date": "2022-02-16", "close": 2.9, "volume": 279022.0}, {"date": "2022-02-17", "close": 2.69, "volume": 489412.0}, {"date": "2022-02-18", "close": 2.65, "volume": 295299.0}, {"date": "2022-02-22", "close": 2.58, "volume": 277915.0}, {"date": "2022-02-23", "close": 2.42, "volume": 328697.0}, {"date": "2022-02-24", "close": 2.48, "volume": 375888.0}, {"date": "2022-02-25", "close": 2.52, "volume": 231321.0}, {"date": "2022-02-28", "close": 2.41, "volume": 417355.0}, {"date": "2022-03-01", "close": 2.33, "volume": 371287.0}, {"date": "2022-03-02", "close": 2.31, "volume": 246572.0}, {"date": "2022-03-03", "close": 2.16, "volume": 377937.0}, {"date": "2022-03-04", "close": 1.99, "volume": 468098.0}, {"date": "2022-03-07", "close": 1.97, "volume": 520400.0}, {"date": "2022-03-08", "close": 1.99, "volume": 427828.0}, {"date": "2022-03-09", "close": 2.11, "volume": 344298.0}, {"date": "2022-03-10", "close": 1.99, "volume": 261811.0}, {"date": "2022-03-11", "close": 1.86, "volume": 354777.0}, {"date": "2022-03-14", "close": 1.68, "volume": 392404.0}, {"date": "2022-03-15", "close": 1.73, "volume": 257287.0}, {"date": "2022-03-16", "close": 1.86, "volume": 389423.0}, {"date": "2022-03-17", "close": 2.01, "volume": 338085.0}, {"date": "2022-03-18", "close": 2.31, "volume": 1343888.0}, {"date": "2022-03-21", "close": 2.2, "volume": 449640.0}, {"date": "2022-03-22", "close": 2.33, "volume": 329923.0}, {"date": "2022-03-23", "close": 2.28, "volume": 186285.0}, {"date": "2022-03-24", "close": 2.26, "volume": 366582.0}, {"date": "2022-03-25", "close": 2.22, "volume": 338056.0}, {"date": "2022-03-28", "close": 2.3, "volume": 304525.0}, {"date": "2022-03-29", "close": 2.39, "volume": 318986.0}, {"date": "2022-03-30", "close": 2.3, "volume": 185905.0}, {"date": "2022-03-31", "close": 2.2, "volume": 223177.0}, {"date": "2022-04-01", "close": 2.4, "volume": 234552.0}, {"date": "2022-04-04", "close": 2.66, "volume": 477781.0}, {"date": "2022-04-05", "close": 2.48, "volume": 414571.0}, {"date": "2022-04-06", "close": 2.53, "volume": 210093.0}, {"date": "2022-04-07", "close": 2.55, "volume": 323584.0}, {"date": "2022-04-08", "close": 2.37, "volume": 221662.0}, {"date": "2022-04-11", "close": 2.22, "volume": 243413.0}, {"date": "2022-04-12", "close": 2.24, "volume": 242973.0}, {"date": "2022-04-13", "close": 2.43, "volume": 521409.0}, {"date": "2022-04-14", "close": 2.19, "volume": 343284.0}, {"date": "2022-04-18", "close": 2.0, "volume": 279959.0}, {"date": "2022-04-19", "close": 1.97, "volume": 339722.0}, {"date": "2022-04-20", "close": 1.87, "volume": 231114.0}, {"date": "2022-04-21", "close": 1.88, "volume": 318011.0}, {"date": "2022-04-22", "close": 1.95, "volume": 323716.0}, {"date": "2022-04-25", "close": 1.96, "volume": 261183.0}, {"date": "2022-04-26", "close": 1.83, "volume": 307780.0}, {"date": "2022-04-27", "close": 1.68, "volume": 264924.0}, {"date": "2022-04-28", "close": 1.61, "volume": 437043.0}, {"date": "2022-04-29", "close": 1.52, "volume": 315430.0}, {"date": "2022-05-02", "close": 1.69, "volume": 262709.0}, {"date": "2022-05-03", "close": 1.66, "volume": 351653.0}, {"date": "2022-05-04", "close": 1.69, "volume": 208062.0}, {"date": "2022-05-05", "close": 1.65, "volume": 303916.0}, {"date": "2022-05-06", "close": 1.61, "volume": 256729.0}, {"date": "2022-05-09", "close": 1.45, "volume": 324071.0}, {"date": "2022-05-10", "close": 1.46, "volume": 201176.0}, {"date": "2022-05-11", "close": 1.25, "volume": 379238.0}, {"date": "2022-05-12", "close": 1.3, "volume": 146535.0}, {"date": "2022-05-13", "close": 1.25, "volume": 296705.0}, {"date": "2022-05-16", "close": 1.23, "volume": 186920.0}, {"date": "2022-05-17", "close": 1.27, "volume": 222281.0}, {"date": "2022-05-18", "close": 1.23, "volume": 227680.0}, {"date": "2022-05-19", "close": 1.32, "volume": 197953.0}, {"date": "2022-05-20", "close": 1.29, "volume": 113845.0}, {"date": "2022-05-23", "close": 1.25, "volume": 242974.0}, {"date": "2022-05-24", "close": 1.15, "volume": 239213.0}, {"date": "2022-05-25", "close": 1.16, "volume": 160598.0}, {"date": "2022-05-26", "close": 1.13, "volume": 169789.0}, {"date": "2022-05-27", "close": 1.32, "volume": 987515.0}, {"date": "2022-05-31", "close": 1.37, "volume": 795786.0}, {"date": "2022-06-01", "close": 1.32, "volume": 280999.0}, {"date": "2022-06-02", "close": 1.37, "volume": 318959.0}, {"date": "2022-06-03", "close": 1.59, "volume": 393313.0}, {"date": "2022-06-06", "close": 1.58, "volume": 344509.0}, {"date": "2022-06-07", "close": 1.87, "volume": 522227.0}, {"date": "2022-06-08", "close": 2.16, "volume": 1068834.0}, {"date": "2022-06-09", "close": 1.71, "volume": 1154126.0}, {"date": "2022-06-10", "close": 1.77, "volume": 333329.0}, {"date": "2022-06-13", "close": 1.66, "volume": 302120.0}, {"date": "2022-06-14", "close": 1.61, "volume": 141010.0}, {"date": "2022-06-15", "close": 1.38, "volume": 557410.0}, {"date": "2022-06-16", "close": 1.33, "volume": 345736.0}, {"date": "2022-06-17", "close": 1.39, "volume": 239328.0}, {"date": "2022-06-21", "close": 1.49, "volume": 295851.0}, {"date": "2022-06-22", "close": 1.54, "volume": 303835.0}, {"date": "2022-06-23", "close": 1.55, "volume": 221460.0}, {"date": "2022-06-24", "close": 1.39, "volume": 2828397.0}, {"date": "2022-06-27", "close": 1.43, "volume": 255996.0}, {"date": "2022-06-28", "close": 1.43, "volume": 204753.0}, {"date": "2022-06-29", "close": 1.44, "volume": 128995.0}, {"date": "2022-06-30", "close": 1.44, "volume": 147504.0}, {"date": "2022-07-01", "close": 1.56, "volume": 240091.0}, {"date": "2022-07-05", "close": 1.57, "volume": 511720.0}, {"date": "2022-07-06", "close": 1.64, "volume": 229062.0}, {"date": "2022-07-07", "close": 1.68, "volume": 121789.0}, {"date": "2022-07-08", "close": 1.81, "volume": 206278.0}, {"date": "2022-07-11", "close": 1.6, "volume": 168034.0}, {"date": "2022-07-12", "close": 1.6, "volume": 105729.0}, {"date": "2022-07-13", "close": 1.68, "volume": 115631.0}, {"date": "2022-07-14", "close": 1.58, "volume": 129175.0}, {"date": "2022-07-15", "close": 1.6, "volume": 56321.0}, {"date": "2022-07-18", "close": 1.45, "volume": 460616.0}, {"date": "2022-07-19", "close": 1.5, "volume": 143021.0}, {"date": "2022-07-20", "close": 1.52, "volume": 127870.0}, {"date": "2022-07-21", "close": 1.46, "volume": 142773.0}, {"date": "2022-07-22", "close": 1.39, "volume": 199391.0}, {"date": "2022-07-25", "close": 1.34, "volume": 167260.0}, {"date": "2022-07-26", "close": 1.36, "volume": 76670.0}, {"date": "2022-07-27", "close": 1.34, "volume": 76661.0}, {"date": "2022-07-28", "close": 1.33, "volume": 221134.0}, {"date": "2022-07-29", "close": 1.39, "volume": 160152.0}, {"date": "2022-08-01", "close": 1.32, "volume": 143137.0}, {"date": "2022-08-02", "close": 1.37, "volume": 97264.0}, {"date": "2022-08-03", "close": 1.39, "volume": 107819.0}, {"date": "2022-08-04", "close": 1.43, "volume": 133068.0}, {"date": "2022-08-05", "close": 1.51, "volume": 202100.0}, {"date": "2022-08-08", "close": 1.52, "volume": 166644.0}, {"date": "2022-08-09", "close": 1.47, "volume": 170314.0}, {"date": "2022-08-10", "close": 1.47, "volume": 170449.0}, {"date": "2022-08-11", "close": 1.52, "volume": 352464.0}, {"date": "2022-08-12", "close": 1.59, "volume": 305583.0}, {"date": "2022-08-15", "close": 1.63, "volume": 191611.0}, {"date": "2022-08-16", "close": 1.64, "volume": 326519.0}, {"date": "2022-08-17", "close": 1.67, "volume": 495165.0}, {"date": "2022-08-18", "close": 1.59, "volume": 125170.0}, {"date": "2022-08-19", "close": 1.56, "volume": 80144.0}, {"date": "2022-08-22", "close": 1.5, "volume": 73535.0}, {"date": "2022-08-23", "close": 1.43, "volume": 127610.0}, {"date": "2022-08-24", "close": 1.48, "volume": 76932.0}, {"date": "2022-08-25", "close": 1.48, "volume": 35596.0}, {"date": "2022-08-26", "close": 1.33, "volume": 272893.0}, {"date": "2022-08-29", "close": 1.33, "volume": 76929.0}, {"date": "2022-08-30", "close": 1.33, "volume": 183177.0}, {"date": "2022-08-31", "close": 1.32, "volume": 69021.0}, {"date": "2022-09-01", "close": 1.27, "volume": 62502.0}, {"date": "2022-09-02", "close": 1.27, "volume": 128289.0}, {"date": "2022-09-06", "close": 1.3, "volume": 66542.0}, {"date": "2022-09-07", "close": 1.32, "volume": 88048.0}, {"date": "2022-09-08", "close": 1.51, "volume": 264362.0}, {"date": "2022-09-09", "close": 1.55, "volume": 192607.0}, {"date": "2022-09-12", "close": 1.53, "volume": 56948.0}, {"date": "2022-09-13", "close": 1.47, "volume": 230632.0}, {"date": "2022-09-14", "close": 1.48, "volume": 105368.0}, {"date": "2022-09-15", "close": 1.46, "volume": 70201.0}, {"date": "2022-09-16", "close": 1.37, "volume": 76658.0}, {"date": "2022-09-19", "close": 1.29, "volume": 105319.0}, {"date": "2022-09-20", "close": 1.31, "volume": 75596.0}, {"date": "2022-09-21", "close": 1.25, "volume": 97473.0}, {"date": "2022-09-22", "close": 1.2, "volume": 150878.0}, {"date": "2022-09-23", "close": 1.06, "volume": 289814.0}, {"date": "2022-09-26", "close": 1.02, "volume": 106869.0}, {"date": "2022-09-27", "close": 0.9749, "volume": 94717.0}, {"date": "2022-09-28", "close": 0.9774, "volume": 70863.0}, {"date": "2022-09-29", "close": 0.9724, "volume": 98270.0}, {"date": "2022-09-30", "close": 0.99, "volume": 86971.0}, {"date": "2022-10-03", "close": 0.9412, "volume": 93140.0}, {"date": "2022-10-04", "close": 0.9754, "volume": 108909.0}, {"date": "2022-10-05", "close": 0.9601, "volume": 78679.0}, {"date": "2022-10-06", "close": 1.05, "volume": 147000.0}, {"date": "2022-10-07", "close": 0.9737, "volume": 105392.0}, {"date": "2022-10-10", "close": 0.9801, "volume": 29213.0}, {"date": "2022-10-11", "close": 0.8969, "volume": 132080.0}, {"date": "2022-10-12", "close": 0.9436, "volume": 87835.0}, {"date": "2022-10-13", "close": 0.9268, "volume": 41013.0}, {"date": "2022-10-14", "close": 0.8603, "volume": 81041.0}, {"date": "2022-10-17", "close": 0.83, "volume": 171985.0}, {"date": "2022-10-18", "close": 0.86, "volume": 43005.0}, {"date": "2022-10-19", "close": 0.7992, "volume": 104679.0}, {"date": "2022-10-20", "close": 0.82, "volume": 64793.0}, {"date": "2022-10-21", "close": 0.8109, "volume": 39230.0}, {"date": "2022-10-24", "close": 0.8, "volume": 125475.0}, {"date": "2022-10-25", "close": 0.8498, "volume": 52698.0}, {"date": "2022-10-26", "close": 0.85, "volume": 108087.0}, {"date": "2022-10-27", "close": 0.7829, "volume": 69934.0}, {"date": "2022-10-28", "close": 0.8, "volume": 70426.0}, {"date": "2022-10-31", "close": 0.7469, "volume": 186534.0}, {"date": "2022-11-01", "close": 0.7657, "volume": 115021.0}, {"date": "2022-11-02", "close": 0.7501, "volume": 134360.0}, {"date": "2022-11-03", "close": 0.729, "volume": 65030.0}, {"date": "2022-11-04", "close": 0.7273, "volume": 112448.0}, {"date": "2022-11-07", "close": 0.7249, "volume": 116897.0}, {"date": "2022-11-08", "close": 0.72, "volume": 80587.0}, {"date": "2022-11-09", "close": 0.6619, "volume": 208737.0}, {"date": "2022-11-10", "close": 0.655, "volume": 151527.0}, {"date": "2022-11-11", "close": 0.7, "volume": 123678.0}, {"date": "2022-11-14", "close": 0.7361, "volume": 130688.0}, {"date": "2022-11-15", "close": 0.73, "volume": 85396.0}, {"date": "2022-11-16", "close": 0.7075, "volume": 78783.0}, {"date": "2022-11-17", "close": 0.6799, "volume": 165608.0}, {"date": "2022-11-18", "close": 0.6387, "volume": 76840.0}, {"date": "2022-11-21", "close": 0.6161, "volume": 157901.0}, {"date": "2022-11-22", "close": 0.6022, "volume": 134254.0}, {"date": "2022-11-23", "close": 0.6026, "volume": 106851.0}, {"date": "2022-11-25", "close": 0.5963, "volume": 59017.0}, {"date": "2022-11-28", "close": 0.5999, "volume": 175437.0}, {"date": "2022-11-29", "close": 0.6, "volume": 162427.0}, {"date": "2022-11-30", "close": 0.58, "volume": 84089.0}, {"date": "2022-12-01", "close": 0.57, "volume": 161090.0}, {"date": "2022-12-02", "close": 0.5723, "volume": 158438.0}, {"date": "2022-12-05", "close": 0.5687, "volume": 77696.0}, {"date": "2022-12-06", "close": 0.5698, "volume": 49076.0}, {"date": "2022-12-07", "close": 0.5646, "volume": 91301.0}, {"date": "2022-12-08", "close": 0.5645, "volume": 80293.0}, {"date": "2022-12-09", "close": 0.61, "volume": 101537.0}, {"date": "2022-12-12", "close": 0.7577, "volume": 581696.0}, {"date": "2022-12-13", "close": 1.03, "volume": 4029731.0}, {"date": "2022-12-14", "close": 1.15, "volume": 938478.0}, {"date": "2022-12-15", "close": 1.53, "volume": 1220925.0}, {"date": "2022-12-16", "close": 2.28, "volume": 25958580.0}, {"date": "2022-12-19", "close": 2.61, "volume": 8278015.0}, {"date": "2022-12-20", "close": 1.69, "volume": 2409552.0}, {"date": "2022-12-21", "close": 1.92, "volume": 1891560.0}, {"date": "2022-12-22", "close": 1.66, "volume": 726646.0}, {"date": "2022-12-23", "close": 1.69, "volume": 497053.0}, {"date": "2022-12-27", "close": 1.45, "volume": 487432.0}, {"date": "2022-12-28", "close": 1.42, "volume": 446993.0}, {"date": "2022-12-29", "close": 1.79, "volume": 464334.0}, {"date": "2022-12-30", "close": 1.88, "volume": 999691.0}, {"date": "2023-01-03", "close": 1.75, "volume": 366885.0}, {"date": "2023-01-04", "close": 1.84, "volume": 446483.0}, {"date": "2023-01-05", "close": 1.85, "volume": 212190.0}, {"date": "2023-01-06", "close": 1.74, "volume": 331503.0}, {"date": "2023-01-09", "close": 1.9, "volume": 589110.0}, {"date": "2023-01-10", "close": 2.28, "volume": 1062793.0}, {"date": "2023-01-11", "close": 2.15, "volume": 915661.0}, {"date": "2023-01-12", "close": 2.07, "volume": 529922.0}, {"date": "2023-01-13", "close": 2.14, "volume": 217201.0}, {"date": "2023-01-17", "close": 2.07, "volume": 332079.0}, {"date": "2023-01-18", "close": 2.17, "volume": 261176.0}, {"date": "2023-01-19", "close": 2.67, "volume": 2337406.0}, {"date": "2023-01-20", "close": 2.5, "volume": 608532.0}, {"date": "2023-01-23", "close": 2.72, "volume": 352341.0}, {"date": "2023-01-24", "close": 2.67, "volume": 811863.0}, {"date": "2023-01-25", "close": 2.63, "volume": 177916.0}, {"date": "2023-01-26", "close": 2.56, "volume": 210117.0}, {"date": "2023-01-27", "close": 2.53, "volume": 161958.0}, {"date": "2023-01-30", "close": 2.55, "volume": 181593.0}, {"date": "2023-01-31", "close": 2.58, "volume": 253490.0}, {"date": "2023-02-01", "close": 2.61, "volume": 202110.0}, {"date": "2023-02-02", "close": 2.6, "volume": 390030.0}, {"date": "2023-02-03", "close": 2.7, "volume": 158358.0}, {"date": "2023-02-06", "close": 3.05, "volume": 630446.0}, {"date": "2023-02-07", "close": 3.02, "volume": 508748.0}, {"date": "2023-02-08", "close": 2.91, "volume": 339171.0}, {"date": "2023-02-09", "close": 2.68, "volume": 475470.0}, {"date": "2023-02-10", "close": 2.23, "volume": 430602.0}, {"date": "2023-02-13", "close": 2.13, "volume": 373490.0}, {"date": "2023-02-14", "close": 1.96, "volume": 306996.0}, {"date": "2023-02-15", "close": 2.07, "volume": 186500.0}, {"date": "2023-02-16", "close": 2.05, "volume": 159394.0}, {"date": "2023-02-17", "close": 2.03, "volume": 95157.0}, {"date": "2023-02-21", "close": 1.85, "volume": 198018.0}, {"date": "2023-02-22", "close": 1.92, "volume": 102064.0}, {"date": "2023-02-23", "close": 2.04, "volume": 91829.0}, {"date": "2023-02-24", "close": 1.9, "volume": 113970.0}, {"date": "2023-02-27", "close": 1.94, "volume": 100431.0}, {"date": "2023-02-28", "close": 1.89, "volume": 146814.0}, {"date": "2023-03-01", "close": 1.86, "volume": 106605.0}, {"date": "2023-03-02", "close": 1.82, "volume": 128554.0}, {"date": "2023-03-03", "close": 1.87, "volume": 118595.0}, {"date": "2023-03-06", "close": 1.77, "volume": 245776.0}, {"date": "2023-03-07", "close": 1.77, "volume": 49453.0}, {"date": "2023-03-08", "close": 1.72, "volume": 90279.0}, {"date": "2023-03-09", "close": 1.62, "volume": 115797.0}, {"date": "2023-03-10", "close": 1.43, "volume": 380431.0}, {"date": "2023-03-13", "close": 1.06, "volume": 1172258.0}, {"date": "2023-03-14", "close": 1.21, "volume": 348938.0}, {"date": "2023-03-15", "close": 1.16, "volume": 127652.0}, {"date": "2023-03-16", "close": 1.25, "volume": 204499.0}, {"date": "2023-03-17", "close": 1.24, "volume": 88383.0}, {"date": "2023-03-20", "close": 1.16, "volume": 84430.0}, {"date": "2023-03-21", "close": 1.21, "volume": 128748.0}, {"date": "2023-03-22", "close": 1.18, "volume": 55703.0}, {"date": "2023-03-23", "close": 1.14, "volume": 219769.0}, {"date": "2023-03-24", "close": 1.07, "volume": 151043.0}, {"date": "2023-03-27", "close": 1.11, "volume": 33586.0}, {"date": "2023-03-28", "close": 1.07, "volume": 35689.0}, {"date": "2023-03-29", "close": 1.12, "volume": 86021.0}, {"date": "2023-03-30", "close": 1.17, "volume": 72865.0}, {"date": "2023-03-31", "close": 1.12, "volume": 50654.0}, {"date": "2023-04-03", "close": 1.17, "volume": 84264.0}, {"date": "2023-04-04", "close": 1.12, "volume": 26784.0}, {"date": "2023-04-05", "close": 1.06, "volume": 175584.0}, {"date": "2023-04-06", "close": 1.11, "volume": 74460.0}, {"date": "2023-04-10", "close": 1.11, "volume": 93038.0}, {"date": "2023-04-11", "close": 1.16, "volume": 98011.0}, {"date": "2023-04-12", "close": 1.14, "volume": 50357.0}, {"date": "2023-04-13", "close": 1.2, "volume": 119484.0}, {"date": "2023-04-14", "close": 1.29, "volume": 58939.0}, {"date": "2023-04-17", "close": 1.39, "volume": 73850.0}, {"date": "2023-04-18", "close": 1.36, "volume": 63430.0}, {"date": "2023-04-19", "close": 1.08, "volume": 600736.0}, {"date": "2023-04-20", "close": 1.07, "volume": 181829.0}, {"date": "2023-04-21", "close": 1.08, "volume": 115051.0}, {"date": "2023-04-24", "close": 0.97, "volume": 96492.0}, {"date": "2023-04-25", "close": 1.0, "volume": 43930.0}, {"date": "2023-04-26", "close": 0.9686, "volume": 96992.0}, {"date": "2023-04-27", "close": 0.96, "volume": 43273.0}, {"date": "2023-04-28", "close": 0.9685, "volume": 32878.0}, {"date": "2023-05-01", "close": 0.95, "volume": 65452.0}, {"date": "2023-05-02", "close": 0.9461, "volume": 22400.0}, {"date": "2023-05-03", "close": 0.893, "volume": 86567.0}, {"date": "2023-05-04", "close": 0.9, "volume": 53811.0}, {"date": "2023-05-05", "close": 0.9835, "volume": 74249.0}, {"date": "2023-05-08", "close": 0.98, "volume": 24958.0}, {"date": "2023-05-09", "close": 0.97, "volume": 22362.0}, {"date": "2023-05-10", "close": 1.01, "volume": 67815.0}, {"date": "2023-05-11", "close": 1.01, "volume": 40922.0}, {"date": "2023-05-12", "close": 0.995, "volume": 37535.0}, {"date": "2023-05-15", "close": 1.01, "volume": 28972.0}, {"date": "2023-05-16", "close": 1.01, "volume": 30775.0}, {"date": "2023-05-17", "close": 0.9828, "volume": 33819.0}, {"date": "2023-05-18", "close": 1.03, "volume": 48902.0}, {"date": "2023-05-19", "close": 1.09, "volume": 85520.0}, {"date": "2023-05-22", "close": 1.15, "volume": 90386.0}, {"date": "2023-05-23", "close": 1.1, "volume": 69810.0}, {"date": "2023-05-24", "close": 1.11, "volume": 47510.0}, {"date": "2023-05-25", "close": 1.04, "volume": 23898.0}, {"date": "2023-05-26", "close": 1.07, "volume": 31537.0}, {"date": "2023-05-30", "close": 1.03, "volume": 23443.0}, {"date": "2023-05-31", "close": 1.02, "volume": 41695.0}, {"date": "2023-06-01", "close": 1.08, "volume": 46077.0}, {"date": "2023-06-02", "close": 1.3, "volume": 170031.0}, {"date": "2023-06-05", "close": 1.37, "volume": 128923.0}, {"date": "2023-06-06", "close": 1.25, "volume": 59598.0}, {"date": "2023-06-07", "close": 1.25, "volume": 59798.0}, {"date": "2023-06-08", "close": 1.21, "volume": 69236.0}, {"date": "2023-06-09", "close": 1.29, "volume": 23840.0}, {"date": "2023-06-12", "close": 1.21, "volume": 21516.0}, {"date": "2023-06-13", "close": 1.22, "volume": 40081.0}, {"date": "2023-06-14", "close": 1.13, "volume": 31206.0}, {"date": "2023-06-15", "close": 1.2, "volume": 36072.0}, {"date": "2023-06-16", "close": 1.18, "volume": 26163.0}, {"date": "2023-06-20", "close": 1.28, "volume": 68900.0}, {"date": "2023-06-21", "close": 1.28, "volume": 42844.0}, {"date": "2023-06-22", "close": 1.2, "volume": 27089.0}, {"date": "2023-06-23", "close": 1.21, "volume": 92280.0}, {"date": "2023-06-26", "close": 1.15, "volume": 13335.0}, {"date": "2023-06-27", "close": 1.19, "volume": 62305.0}, {"date": "2023-06-28", "close": 1.3, "volume": 94215.0}, {"date": "2023-06-29", "close": 1.27, "volume": 47277.0}, {"date": "2023-06-30", "close": 1.18, "volume": 60663.0}, {"date": "2023-07-03", "close": 1.16, "volume": 25397.0}, {"date": "2023-07-05", "close": 1.15, "volume": 35360.0}, {"date": "2023-07-06", "close": 1.13, "volume": 39571.0}, {"date": "2023-07-07", "close": 1.13, "volume": 14145.0}, {"date": "2023-07-10", "close": 1.15, "volume": 63628.0}, {"date": "2023-07-11", "close": 1.14, "volume": 9185.0}, {"date": "2023-07-12", "close": 1.14, "volume": 41356.0}, {"date": "2023-07-13", "close": 1.13, "volume": 42894.0}, {"date": "2023-07-14", "close": 1.12, "volume": 37726.0}, {"date": "2023-07-17", "close": 1.1, "volume": 60218.0}, {"date": "2023-07-18", "close": 1.07, "volume": 48184.0}, {"date": "2023-07-19", "close": 1.08, "volume": 40425.0}, {"date": "2023-07-20", "close": 1.08, "volume": 37740.0}, {"date": "2023-07-21", "close": 1.08, "volume": 69354.0}, {"date": "2023-07-24", "close": 1.11, "volume": 64087.0}, {"date": "2023-07-25", "close": 1.08, "volume": 21502.0}, {"date": "2023-07-26", "close": 1.07, "volume": 18242.0}, {"date": "2023-07-27", "close": 1.02, "volume": 49338.0}, {"date": "2023-07-28", "close": 1.05, "volume": 48273.0}, {"date": "2023-07-31", "close": 1.05, "volume": 38974.0}, {"date": "2023-08-01", "close": 1.02, "volume": 19955.0}, {"date": "2023-08-02", "close": 1.03, "volume": 29741.0}, {"date": "2023-08-03", "close": 1.01, "volume": 24275.0}, {"date": "2023-08-04", "close": 1.01, "volume": 10486.0}, {"date": "2023-08-07", "close": 1.01, "volume": 17773.0}, {"date": "2023-08-08", "close": 1.02, "volume": 8900.0}, {"date": "2023-08-09", "close": 1.0, "volume": 22797.0}, {"date": "2023-08-10", "close": 0.99, "volume": 78246.0}, {"date": "2023-08-11", "close": 1.01, "volume": 21459.0}, {"date": "2023-08-14", "close": 1.01, "volume": 155493.0}, {"date": "2023-08-15", "close": 1.03, "volume": 56591.0}, {"date": "2023-08-16", "close": 1.0, "volume": 9558.0}, {"date": "2023-08-17", "close": 0.98, "volume": 13381.0}, {"date": "2023-08-18", "close": 0.9677, "volume": 20704.0}, {"date": "2023-08-21", "close": 0.974, "volume": 22778.0}, {"date": "2023-08-22", "close": 0.936, "volume": 67493.0}, {"date": "2023-08-23", "close": 0.9199, "volume": 33903.0}, {"date": "2023-08-24", "close": 0.93, "volume": 47980.0}, {"date": "2023-08-25", "close": 0.9056, "volume": 15903.0}, {"date": "2023-08-28", "close": 0.9499, "volume": 47619.0}, {"date": "2023-08-29", "close": 0.9, "volume": 33690.0}, {"date": "2023-08-30", "close": 0.89, "volume": 19985.0}, {"date": "2023-08-31", "close": 0.9, "volume": 22053.0}, {"date": "2023-09-01", "close": 0.95, "volume": 60644.0}, {"date": "2023-09-05", "close": 0.93, "volume": 67831.0}, {"date": "2023-09-06", "close": 0.9094, "volume": 17606.0}, {"date": "2023-09-07", "close": 0.92, "volume": 21245.0}, {"date": "2023-09-08", "close": 0.9, "volume": 29222.0}, {"date": "2023-09-11", "close": 0.9285, "volume": 55249.0}, {"date": "2023-09-12", "close": 0.929, "volume": 112305.0}, {"date": "2023-09-13", "close": 0.94, "volume": 53572.0}, {"date": "2023-09-14", "close": 0.88, "volume": 23956.0}, {"date": "2023-09-15", "close": 0.919, "volume": 14661.0}, {"date": "2023-09-18", "close": 0.8301, "volume": 69050.0}, {"date": "2023-09-19", "close": 0.86, "volume": 33259.0}, {"date": "2023-09-20", "close": 0.8082, "volume": 39889.0}, {"date": "2023-09-21", "close": 0.83, "volume": 39925.0}, {"date": "2023-09-22", "close": 0.79, "volume": 17731.0}, {"date": "2023-09-25", "close": 0.75, "volume": 38685.0}, {"date": "2023-09-26", "close": 0.7729, "volume": 16134.0}, {"date": "2023-09-27", "close": 0.75, "volume": 11994.0}, {"date": "2023-09-28", "close": 0.7465, "volume": 31637.0}, {"date": "2023-09-29", "close": 0.8, "volume": 66145.0}, {"date": "2023-10-02", "close": 0.8, "volume": 11888.0}, {"date": "2023-10-03", "close": 0.7601, "volume": 19395.0}, {"date": "2023-10-04", "close": 0.757, "volume": 27488.0}, {"date": "2023-10-05", "close": 0.7768, "volume": 16222.0}, {"date": "2023-10-06", "close": 0.739, "volume": 43329.0}, {"date": "2023-10-09", "close": 0.67, "volume": 58617.0}, {"date": "2023-10-10", "close": 0.6859, "volume": 33668.0}, {"date": "2023-10-11", "close": 0.7312, "volume": 158313.0}, {"date": "2023-10-12", "close": 1.07, "volume": 1437768.0}, {"date": "2023-10-13", "close": 1.0, "volume": 408730.0}, {"date": "2023-10-16", "close": 1.02, "volume": 126569.0}, {"date": "2023-10-17", "close": 1.03, "volume": 99110.0}, {"date": "2023-10-18", "close": 1.02, "volume": 154486.0}, {"date": "2023-10-19", "close": 1.04, "volume": 97801.0}, {"date": "2023-10-20", "close": 1.0, "volume": 133366.0}, {"date": "2023-10-23", "close": 1.04, "volume": 48936.0}, {"date": "2023-10-24", "close": 1.03, "volume": 125023.0}, {"date": "2023-10-25", "close": 1.12, "volume": 169785.0}, {"date": "2023-10-26", "close": 1.06, "volume": 100968.0}, {"date": "2023-10-27", "close": 1.06, "volume": 115195.0}, {"date": "2023-10-30", "close": 1.04, "volume": 66066.0}, {"date": "2023-10-31", "close": 0.99, "volume": 105054.0}, {"date": "2023-11-01", "close": 0.98, "volume": 73007.0}, {"date": "2023-11-02", "close": 0.92, "volume": 36717.0}, {"date": "2023-11-03", "close": 0.93, "volume": 23026.0}, {"date": "2023-11-06", "close": 0.9729, "volume": 39866.0}, {"date": "2023-11-07", "close": 0.9572, "volume": 7540.0}, {"date": "2023-11-08", "close": 0.96, "volume": 42002.0}, {"date": "2023-11-09", "close": 0.9285, "volume": 27555.0}, {"date": "2023-11-10", "close": 0.94, "volume": 15034.0}, {"date": "2023-11-13", "close": 0.91, "volume": 80579.0}, {"date": "2023-11-14", "close": 0.9, "volume": 85127.0}, {"date": "2023-11-15", "close": 0.9127, "volume": 63032.0}, {"date": "2023-11-16", "close": 0.934, "volume": 16226.0}, {"date": "2023-11-17", "close": 0.908, "volume": 23473.0}, {"date": "2023-11-20", "close": 0.9191, "volume": 55715.0}, {"date": "2023-11-21", "close": 0.91, "volume": 5808.0}, {"date": "2023-11-22", "close": 0.91, "volume": 5766.0}, {"date": "2023-11-24", "close": 0.87, "volume": 10281.0}, {"date": "2023-11-27", "close": 0.87, "volume": 19320.0}, {"date": "2023-11-28", "close": 0.872, "volume": 18932.0}, {"date": "2023-11-29", "close": 0.88, "volume": 26579.0}, {"date": "2023-11-30", "close": 0.855, "volume": 37872.0}, {"date": "2023-12-01", "close": 0.87, "volume": 41241.0}, {"date": "2023-12-04", "close": 0.8889, "volume": 16636.0}, {"date": "2023-12-05", "close": 0.87, "volume": 8202.0}, {"date": "2023-12-06", "close": 0.8725, "volume": 28807.0}, {"date": "2023-12-07", "close": 0.88, "volume": 59446.0}, {"date": "2023-12-08", "close": 0.88, "volume": 7911.0}, {"date": "2023-12-11", "close": 0.88, "volume": 11538.0}, {"date": "2023-12-12", "close": 0.888, "volume": 12386.0}, {"date": "2023-12-13", "close": 0.95, "volume": 40677.0}, {"date": "2023-12-14", "close": 0.93, "volume": 32230.0}, {"date": "2023-12-15", "close": 0.99, "volume": 56935.0}, {"date": "2023-12-18", "close": 1.01, "volume": 101165.0}, {"date": "2023-12-19", "close": 0.95, "volume": 85058.0}, {"date": "2023-12-20", "close": 0.9203, "volume": 54780.0}, {"date": "2023-12-21", "close": 0.91, "volume": 90340.0}, {"date": "2023-12-22", "close": 0.8918, "volume": 18863.0}, {"date": "2023-12-26", "close": 0.909, "volume": 62706.0}, {"date": "2023-12-27", "close": 0.89, "volume": 46382.0}, {"date": "2023-12-28", "close": 0.878, "volume": 116019.0}, {"date": "2023-12-29", "close": 0.9, "volume": 40351.0}, {"date": "2024-01-02", "close": 0.856, "volume": 15901.0}, {"date": "2024-01-03", "close": 0.89, "volume": 23808.0}, {"date": "2024-01-04", "close": 0.9, "volume": 16006.0}, {"date": "2024-01-05", "close": 0.93, "volume": 20578.0}, {"date": "2024-01-08", "close": 0.9375, "volume": 17221.0}, {"date": "2024-01-09", "close": 0.888, "volume": 105847.0}, {"date": "2024-01-10", "close": 0.9001, "volume": 12400.0}, {"date": "2024-01-11", "close": 0.8502, "volume": 31321.0}, {"date": "2024-01-12", "close": 0.88, "volume": 55354.0}, {"date": "2024-01-16", "close": 0.8767, "volume": 14176.0}, {"date": "2024-01-17", "close": 0.8528, "volume": 12711.0}, {"date": "2024-01-18", "close": 0.9, "volume": 58473.0}, {"date": "2024-01-19", "close": 0.88, "volume": 24898.0}, {"date": "2024-01-22", "close": 0.866, "volume": 53811.0}, {"date": "2024-01-23", "close": 0.898, "volume": 67805.0}, {"date": "2024-01-24", "close": 0.9, "volume": 168676.0}, {"date": "2024-01-25", "close": 0.8901, "volume": 20932.0}, {"date": "2024-01-26", "close": 0.9102, "volume": 35290.0}, {"date": "2024-01-29", "close": 0.98, "volume": 59801.0}, {"date": "2024-01-30", "close": 0.97, "volume": 24319.0}, {"date": "2024-01-31", "close": 0.98, "volume": 22392.0}, {"date": "2024-02-01", "close": 1.0, "volume": 82889.0}, {"date": "2024-02-02", "close": 1.0, "volume": 26414.0}, {"date": "2024-02-05", "close": 1.06, "volume": 44044.0}, {"date": "2024-02-06", "close": 1.04, "volume": 21341.0}, {"date": "2024-02-07", "close": 1.1, "volume": 60290.0}, {"date": "2024-02-08", "close": 1.145, "volume": 70427.0}, {"date": "2024-02-09", "close": 1.49, "volume": 399932.0}, {"date": "2024-02-12", "close": 1.35, "volume": 127703.0}, {"date": "2024-02-13", "close": 1.37, "volume": 79928.0}, {"date": "2024-02-14", "close": 1.39, "volume": 48208.0}, {"date": "2024-02-15", "close": 1.37, "volume": 82831.0}, {"date": "2024-02-16", "close": 1.33, "volume": 32034.0}, {"date": "2024-02-20", "close": 1.18, "volume": 50388.0}, {"date": "2024-02-21", "close": 1.16, "volume": 31001.0}, {"date": "2024-02-22", "close": 1.07, "volume": 43641.0}, {"date": "2024-02-23", "close": 1.09, "volume": 31112.0}, {"date": "2024-02-26", "close": 1.19, "volume": 40941.0}, {"date": "2024-02-27", "close": 1.19, "volume": 98118.0}, {"date": "2024-02-28", "close": 1.29, "volume": 104968.0}, {"date": "2024-02-29", "close": 1.33, "volume": 110654.0}, {"date": "2024-03-01", "close": 1.5, "volume": 139759.0}, {"date": "2024-03-04", "close": 1.64, "volume": 400443.0}, {"date": "2024-03-05", "close": 2.9, "volume": 3383996.0}, {"date": "2024-03-06", "close": 3.42, "volume": 2949982.0}, {"date": "2024-03-07", "close": 2.97, "volume": 784364.0}, {"date": "2024-03-08", "close": 2.91, "volume": 105583.0}, {"date": "2024-03-11", "close": 3.0, "volume": 183669.0}, {"date": "2024-03-12", "close": 3.01, "volume": 212286.0}, {"date": "2024-03-13", "close": 3.01, "volume": 77179.0}, {"date": "2024-03-14", "close": 2.9, "volume": 142172.0}, {"date": "2024-03-15", "close": 2.94, "volume": 157499.0}, {"date": "2024-03-18", "close": 2.88, "volume": 246565.0}, {"date": "2024-03-19", "close": 3.01, "volume": 478081.0}, {"date": "2024-03-20", "close": 3.12, "volume": 148066.0}, {"date": "2024-03-21", "close": 2.98, "volume": 214131.0}, {"date": "2024-03-22", "close": 3.12, "volume": 117564.0}, {"date": "2024-03-25", "close": 3.47, "volume": 278467.0}, {"date": "2024-03-26", "close": 3.61, "volume": 218046.0}, {"date": "2024-03-27", "close": 3.63, "volume": 64125.0}, {"date": "2024-03-28", "close": 3.57, "volume": 157269.0}, {"date": "2024-04-01", "close": 3.6, "volume": 141684.0}, {"date": "2024-04-02", "close": 3.28, "volume": 190427.0}, {"date": "2024-04-03", "close": 3.22, "volume": 41867.0}, {"date": "2024-04-04", "close": 2.6, "volume": 224933.0}, {"date": "2024-04-05", "close": 2.72, "volume": 93978.0}, {"date": "2024-04-08", "close": 2.56, "volume": 144435.0}, {"date": "2024-04-09", "close": 2.4, "volume": 95380.0}, {"date": "2024-04-10", "close": 2.26, "volume": 150073.0}, {"date": "2024-04-11", "close": 2.06, "volume": 130211.0}, {"date": "2024-04-12", "close": 2.09, "volume": 46767.0}, {"date": "2024-04-15", "close": 1.76, "volume": 75265.0}, {"date": "2024-04-16", "close": 1.8, "volume": 37542.0}, {"date": "2024-04-17", "close": 1.85, "volume": 104609.0}, {"date": "2024-04-18", "close": 1.8, "volume": 55502.0}, {"date": "2024-04-19", "close": 1.91, "volume": 80217.0}, {"date": "2024-04-22", "close": 2.11, "volume": 63530.0}, {"date": "2024-04-23", "close": 2.29, "volume": 112151.0}, {"date": "2024-04-24", "close": 2.43, "volume": 97173.0}, {"date": "2024-04-25", "close": 2.27, "volume": 28389.0}, {"date": "2024-04-26", "close": 2.13, "volume": 33805.0}, {"date": "2024-04-29", "close": 2.22, "volume": 10122.0}, {"date": "2024-04-30", "close": 2.01, "volume": 13285.0}, {"date": "2024-05-01", "close": 2.06, "volume": 29456.0}, {"date": "2024-05-02", "close": 2.1601, "volume": 33779.0}, {"date": "2024-05-03", "close": 2.25, "volume": 45518.0}, {"date": "2024-05-06", "close": 2.28, "volume": 18776.0}, {"date": "2024-05-07", "close": 2.54, "volume": 95975.0}, {"date": "2024-05-08", "close": 2.44, "volume": 17046.0}, {"date": "2024-05-09", "close": 2.33, "volume": 10600.0}, {"date": "2024-05-10", "close": 2.47, "volume": 8024.0}, {"date": "2024-05-13", "close": 2.58, "volume": 20864.0}, {"date": "2024-05-14", "close": 2.67, "volume": 32867.0}, {"date": "2024-05-15", "close": 2.83, "volume": 51725.0}, {"date": "2024-05-16", "close": 2.835, "volume": 23408.0}, {"date": "2024-05-17", "close": 2.675, "volume": 41965.0}, {"date": "2024-05-20", "close": 2.63, "volume": 11553.0}, {"date": "2024-05-21", "close": 2.67, "volume": 18600.0}, {"date": "2024-05-22", "close": 2.74, "volume": 50072.0}, {"date": "2024-05-23", "close": 3.43, "volume": 339476.0}, {"date": "2024-05-24", "close": 2.98, "volume": 88415.0}, {"date": "2024-05-28", "close": 2.68, "volume": 74291.0}, {"date": "2024-05-29", "close": 2.76, "volume": 21876.0}, {"date": "2024-05-30", "close": 2.71, "volume": 36223.0}, {"date": "2024-05-31", "close": 2.63, "volume": 15496.0}, {"date": "2024-06-03", "close": 2.78, "volume": 21984.0}, {"date": "2024-06-04", "close": 2.53, "volume": 60649.0}, {"date": "2024-06-05", "close": 2.29, "volume": 118132.0}, {"date": "2024-06-06", "close": 2.39, "volume": 11373.0}, {"date": "2024-06-07", "close": 2.44, "volume": 13313.0}, {"date": "2024-06-10", "close": 2.41, "volume": 72719.0}, {"date": "2024-06-11", "close": 2.36, "volume": 37605.0}, {"date": "2024-06-12", "close": 2.36, "volume": 43342.0}, {"date": "2024-06-13", "close": 2.5, "volume": 29579.0}, {"date": "2024-06-14", "close": 2.64, "volume": 102671.0}, {"date": "2024-06-17", "close": 2.8, "volume": 118595.0}, {"date": "2024-06-18", "close": 2.84, "volume": 68478.0}, {"date": "2024-06-20", "close": 2.59, "volume": 178014.0}, {"date": "2024-06-21", "close": 2.53, "volume": 539903.0}, {"date": "2024-06-24", "close": 2.485, "volume": 25367.0}, {"date": "2024-06-25", "close": 2.36, "volume": 23311.0}, {"date": "2024-06-26", "close": 2.44, "volume": 12891.0}, {"date": "2024-06-27", "close": 2.46, "volume": 15236.0}, {"date": "2024-06-28", "close": 2.4, "volume": 18134.0}, {"date": "2024-07-01", "close": 2.47, "volume": 24617.0}, {"date": "2024-07-02", "close": 2.36, "volume": 28109.0}, {"date": "2024-07-03", "close": 2.47, "volume": 33139.0}, {"date": "2024-07-05", "close": 2.45, "volume": 53247.0}, {"date": "2024-07-08", "close": 2.3, "volume": 8782.0}, {"date": "2024-07-09", "close": 2.32, "volume": 45353.0}, {"date": "2024-07-10", "close": 2.27, "volume": 11688.0}, {"date": "2024-07-11", "close": 2.27, "volume": 10558.0}, {"date": "2024-07-12", "close": 2.34, "volume": 28629.0}, {"date": "2024-07-15", "close": 2.25, "volume": 21151.0}, {"date": "2024-07-16", "close": 2.42, "volume": 73673.0}, {"date": "2024-07-17", "close": 2.296, "volume": 41664.0}, {"date": "2024-07-18", "close": 2.31, "volume": 14268.0}, {"date": "2024-07-19", "close": 2.2, "volume": 31451.0}, {"date": "2024-07-22", "close": 2.08, "volume": 14327.0}, {"date": "2024-07-23", "close": 2.12, "volume": 21372.0}, {"date": "2024-07-24", "close": 1.91, "volume": 51362.0}, {"date": "2024-07-25", "close": 2.07, "volume": 8943.0}, {"date": "2024-07-26", "close": 1.965, "volume": 13294.0}, {"date": "2024-07-29", "close": 1.935, "volume": 15619.0}, {"date": "2024-07-30", "close": 1.9, "volume": 13704.0}, {"date": "2024-07-31", "close": 1.94, "volume": 17944.0}, {"date": "2024-08-01", "close": 1.94, "volume": 33276.0}, {"date": "2024-08-02", "close": 1.85, "volume": 19465.0}, {"date": "2024-08-05", "close": 1.77, "volume": 28747.0}, {"date": "2024-08-06", "close": 1.81, "volume": 31763.0}, {"date": "2024-08-07", "close": 1.8, "volume": 8193.0}, {"date": "2024-08-08", "close": 1.87, "volume": 38253.0}, {"date": "2024-08-09", "close": 1.94, "volume": 36228.0}, {"date": "2024-08-12", "close": 1.87, "volume": 13480.0}, {"date": "2024-08-13", "close": 1.89, "volume": 7636.0}, {"date": "2024-08-14", "close": 1.82, "volume": 8490.0}, {"date": "2024-08-15", "close": 1.74, "volume": 15036.0}, {"date": "2024-08-16", "close": 1.87, "volume": 34764.0}, {"date": "2024-08-19", "close": 1.9101, "volume": 24076.0}, {"date": "2024-08-20", "close": 1.9001, "volume": 7208.0}, {"date": "2024-08-21", "close": 1.89, "volume": 22522.0}, {"date": "2024-08-22", "close": 1.895, "volume": 10078.0}, {"date": "2024-08-23", "close": 1.92, "volume": 10238.0}, {"date": "2024-08-26", "close": 1.99, "volume": 18683.0}, {"date": "2024-08-27", "close": 1.99, "volume": 27266.0}, {"date": "2024-08-28", "close": 1.98, "volume": 41359.0}, {"date": "2024-08-29", "close": 1.95, "volume": 10190.0}, {"date": "2024-08-30", "close": 2.04, "volume": 17314.0}, {"date": "2024-09-03", "close": 1.93, "volume": 11987.0}, {"date": "2024-09-04", "close": 1.92, "volume": 29889.0}, {"date": "2024-09-05", "close": 2.0, "volume": 9364.0}, {"date": "2024-09-06", "close": 1.97, "volume": 32821.0}, {"date": "2024-09-09", "close": 2.025, "volume": 11924.0}, {"date": "2024-09-10", "close": 2.09, "volume": 78523.0}, {"date": "2024-09-11", "close": 2.16, "volume": 65866.0}, {"date": "2024-09-12", "close": 2.19, "volume": 31712.0}, {"date": "2024-09-13", "close": 2.3, "volume": 32855.0}, {"date": "2024-09-16", "close": 2.18, "volume": 32944.0}, {"date": "2024-09-17", "close": 2.215, "volume": 37657.0}, {"date": "2024-09-18", "close": 2.135, "volume": 8856.0}, {"date": "2024-09-19", "close": 2.21, "volume": 11844.0}, {"date": "2024-09-20", "close": 2.13, "volume": 2754.0}, {"date": "2024-09-23", "close": 2.08, "volume": 20942.0}, {"date": "2024-09-24", "close": 2.08, "volume": 13639.0}, {"date": "2024-09-25", "close": 2.05, "volume": 10703.0}, {"date": "2024-09-26", "close": 2.05, "volume": 26632.0}, {"date": "2024-09-27", "close": 2.2, "volume": 31535.0}, {"date": "2024-09-30", "close": 2.29, "volume": 59465.0}, {"date": "2024-10-01", "close": 2.41, "volume": 83829.0}, {"date": "2024-10-02", "close": 2.57, "volume": 28532.0}, {"date": "2024-10-03", "close": 2.37, "volume": 64547.0}, {"date": "2024-10-04", "close": 2.37, "volume": 18312.0}, {"date": "2024-10-07", "close": 2.34, "volume": 16912.0}, {"date": "2024-10-08", "close": 2.3623, "volume": 35431.0}, {"date": "2024-10-09", "close": 2.47, "volume": 17913.0}, {"date": "2024-10-10", "close": 2.3775, "volume": 8278.0}, {"date": "2024-10-11", "close": 2.49, "volume": 10756.0}, {"date": "2024-10-14", "close": 2.49, "volume": 12747.0}, {"date": "2024-10-15", "close": 2.49, "volume": 8116.0}, {"date": "2024-10-16", "close": 2.39, "volume": 15314.0}, {"date": "2024-10-17", "close": 2.39, "volume": 20940.0}, {"date": "2024-10-18", "close": 2.34, "volume": 5871.0}, {"date": "2024-10-21", "close": 2.33, "volume": 7592.0}, {"date": "2024-10-22", "close": 2.2133, "volume": 32199.0}, {"date": "2024-10-23", "close": 2.22, "volume": 4134.0}, {"date": "2024-10-24", "close": 2.2, "volume": 6084.0}, {"date": "2024-10-25", "close": 2.26, "volume": 3098.0}, {"date": "2024-10-28", "close": 2.2, "volume": 41970.0}, {"date": "2024-10-29", "close": 2.2177, "volume": 30095.0}, {"date": "2024-10-30", "close": 2.17, "volume": 5172.0}, {"date": "2024-10-31", "close": 2.205, "volume": 13680.0}, {"date": "2024-11-01", "close": 2.23, "volume": 8918.0}, {"date": "2024-11-04", "close": 2.142, "volume": 19802.0}, {"date": "2024-11-05", "close": 2.12, "volume": 16276.0}, {"date": "2024-11-06", "close": 2.001, "volume": 44266.0}, {"date": "2024-11-07", "close": 1.87, "volume": 28670.0}, {"date": "2024-11-08", "close": 1.94, "volume": 31756.0}, {"date": "2024-11-11", "close": 1.98, "volume": 20056.0}, {"date": "2024-11-12", "close": 1.86, "volume": 31613.0}, {"date": "2024-11-13", "close": 1.85, "volume": 29123.0}, {"date": "2024-11-14", "close": 1.726, "volume": 30645.0}, {"date": "2024-11-15", "close": 1.62, "volume": 104448.0}, {"date": "2024-11-18", "close": 1.72, "volume": 11566.0}, {"date": "2024-11-19", "close": 1.72, "volume": 20808.0}, {"date": "2024-11-20", "close": 1.71, "volume": 15967.0}, {"date": "2024-11-21", "close": 1.74, "volume": 21250.0}, {"date": "2024-11-22", "close": 1.74, "volume": 19698.0}, {"date": "2024-11-25", "close": 1.77, "volume": 11860.0}, {"date": "2024-11-26", "close": 1.85, "volume": 13494.0}, {"date": "2024-11-27", "close": 1.89, "volume": 40557.0}, {"date": "2024-11-29", "close": 1.93, "volume": 9549.0}, {"date": "2024-12-02", "close": 1.69, "volume": 27988.0}, {"date": "2024-12-03", "close": 1.72, "volume": 24195.0}, {"date": "2024-12-04", "close": 1.6836, "volume": 19654.0}, {"date": "2024-12-05", "close": 1.7, "volume": 18065.0}, {"date": "2024-12-06", "close": 1.7, "volume": 11305.0}, {"date": "2024-12-09", "close": 1.72, "volume": 34682.0}, {"date": "2024-12-10", "close": 1.72, "volume": 11213.0}, {"date": "2024-12-11", "close": 1.552, "volume": 71262.0}, {"date": "2024-12-12", "close": 1.71, "volume": 46827.0}, {"date": "2024-12-13", "close": 1.64, "volume": 110780.0}, {"date": "2024-12-16", "close": 1.6055, "volume": 20031.0}, {"date": "2024-12-17", "close": 1.63, "volume": 26149.0}, {"date": "2024-12-18", "close": 1.53, "volume": 23699.0}, {"date": "2024-12-19", "close": 1.55, "volume": 67920.0}, {"date": "2024-12-20", "close": 1.59, "volume": 68057.0}, {"date": "2024-12-23", "close": 1.75, "volume": 20019.0}, {"date": "2024-12-24", "close": 1.69, "volume": 14300.0}, {"date": "2024-12-26", "close": 1.6607, "volume": 6263.0}, {"date": "2024-12-27", "close": 1.615, "volume": 31634.0}, {"date": "2024-12-30", "close": 1.62, "volume": 16360.0}, {"date": "2024-12-31", "close": 1.63, "volume": 30607.0}, {"date": "2025-01-02", "close": 1.59, "volume": 9781.0}, {"date": "2025-01-03", "close": 1.63, "volume": 18059.0}, {"date": "2025-01-06", "close": 1.66, "volume": 16508.0}, {"date": "2025-01-07", "close": 1.72, "volume": 2990.0}, {"date": "2025-01-08", "close": 1.63, "volume": 15893.0}, {"date": "2025-01-10", "close": 1.66, "volume": 12740.0}, {"date": "2025-01-13", "close": 1.64, "volume": 27834.0}, {"date": "2025-01-14", "close": 1.65, "volume": 7381.0}, {"date": "2025-01-15", "close": 1.75, "volume": 8987.0}, {"date": "2025-01-16", "close": 1.68, "volume": 26891.0}, {"date": "2025-01-17", "close": 1.72, "volume": 9167.0}, {"date": "2025-01-21", "close": 1.76, "volume": 19485.0}, {"date": "2025-01-22", "close": 1.75, "volume": 40380.0}, {"date": "2025-01-23", "close": 1.735, "volume": 6102.0}, {"date": "2025-01-24", "close": 1.71, "volume": 4818.0}, {"date": "2025-01-27", "close": 1.69, "volume": 13739.0}, {"date": "2025-01-28", "close": 1.792, "volume": 30396.0}, {"date": "2025-01-29", "close": 1.7301, "volume": 6196.0}, {"date": "2025-01-30", "close": 1.765, "volume": 6873.0}, {"date": "2025-01-31", "close": 1.79, "volume": 2259.0}, {"date": "2025-02-03", "close": 1.6912, "volume": 26771.0}, {"date": "2025-02-04", "close": 1.75, "volume": 7986.0}, {"date": "2025-02-05", "close": 1.79, "volume": 10958.0}, {"date": "2025-02-06", "close": 1.71, "volume": 6559.0}, {"date": "2025-02-07", "close": 1.67, "volume": 15964.0}, {"date": "2025-02-10", "close": 1.73, "volume": 4575.0}, {"date": "2025-02-11", "close": 1.66, "volume": 22895.0}, {"date": "2025-02-12", "close": 1.7, "volume": 4370.0}, {"date": "2025-02-13", "close": 1.7, "volume": 4323.0}, {"date": "2025-02-14", "close": 1.7101, "volume": 7376.0}, {"date": "2025-02-18", "close": 1.7, "volume": 17761.0}, {"date": "2025-02-19", "close": 1.71, "volume": 7301.0}, {"date": "2025-02-20", "close": 1.72, "volume": 11690.0}, {"date": "2025-02-21", "close": 1.79, "volume": 3286.0}, {"date": "2025-02-24", "close": 1.79, "volume": 8071.0}, {"date": "2025-02-25", "close": 1.71, "volume": 10833.0}, {"date": "2025-02-26", "close": 1.76, "volume": 4574.0}, {"date": "2025-02-27", "close": 1.75, "volume": 5932.0}, {"date": "2025-02-28", "close": 1.69, "volume": 5754.0}, {"date": "2025-03-03", "close": 1.68, "volume": 8828.0}, {"date": "2025-03-04", "close": 1.7, "volume": 29848.0}, {"date": "2025-03-05", "close": 1.68, "volume": 9310.0}, {"date": "2025-03-06", "close": 1.66, "volume": 9589.0}, {"date": "2025-03-07", "close": 1.67, "volume": 15366.0}, {"date": "2025-03-10", "close": 1.65, "volume": 13940.0}, {"date": "2025-03-11", "close": 1.72, "volume": 3623.0}, {"date": "2025-03-12", "close": 1.73, "volume": 7581.0}, {"date": "2025-03-13", "close": 1.76, "volume": 8299.0}, {"date": "2025-03-14", "close": 1.7406, "volume": 13121.0}, {"date": "2025-03-17", "close": 1.75, "volume": 4265.0}, {"date": "2025-03-18", "close": 1.75, "volume": 5758.0}, {"date": "2025-03-19", "close": 1.62, "volume": 60959.0}, {"date": "2025-03-20", "close": 1.67, "volume": 6862.0}, {"date": "2025-03-21", "close": 1.6, "volume": 3645.0}, {"date": "2025-03-24", "close": 1.55, "volume": 16991.0}, {"date": "2025-03-25", "close": 1.5491, "volume": 2618.0}, {"date": "2025-03-26", "close": 1.49, "volume": 43645.0}, {"date": "2025-03-27", "close": 1.5, "volume": 11878.0}, {"date": "2025-03-28", "close": 1.44, "volume": 6088.0}, {"date": "2025-03-31", "close": 1.435, "volume": 32234.0}, {"date": "2025-04-01", "close": 1.62, "volume": 7039.0}, {"date": "2025-04-02", "close": 1.57, "volume": 6765.0}, {"date": "2025-04-03", "close": 1.5, "volume": 16044.0}, {"date": "2025-04-04", "close": 1.34, "volume": 45322.0}, {"date": "2025-04-07", "close": 1.15, "volume": 82184.0}, {"date": "2025-04-08", "close": 1.15, "volume": 11655.0}, {"date": "2025-04-09", "close": 1.195, "volume": 11903.0}, {"date": "2025-04-10", "close": 1.09, "volume": 65419.0}, {"date": "2025-04-11", "close": 1.1, "volume": 80879.0}, {"date": "2025-04-14", "close": 1.17, "volume": 7604.0}, {"date": "2025-04-15", "close": 1.21, "volume": 7831.0}, {"date": "2025-04-16", "close": 1.26, "volume": 16846.0}, {"date": "2025-04-17", "close": 1.31, "volume": 13273.0}, {"date": "2025-04-21", "close": 1.34, "volume": 3828.0}, {"date": "2025-04-22", "close": 1.36, "volume": 3395.0}, {"date": "2025-04-23", "close": 1.5, "volume": 27486.0}, {"date": "2025-04-24", "close": 1.6407, "volume": 26479.0}, {"date": "2025-04-25", "close": 1.6, "volume": 8992.0}, {"date": "2025-04-28", "close": 1.57, "volume": 8581.0}, {"date": "2025-04-29", "close": 1.55, "volume": 15009.0}, {"date": "2025-04-30", "close": 1.74, "volume": 62758.0}, {"date": "2025-05-01", "close": 1.79, "volume": 30713.0}, {"date": "2025-05-02", "close": 1.69, "volume": 11249.0}, {"date": "2025-05-05", "close": 1.67, "volume": 1935.0}, {"date": "2025-05-06", "close": 2.13, "volume": 136237.0}, {"date": "2025-05-07", "close": 1.7, "volume": 110458.0}, {"date": "2025-05-08", "close": 1.78, "volume": 18779.0}, {"date": "2025-05-09", "close": 1.68, "volume": 23437.0}, {"date": "2025-05-12", "close": 1.65, "volume": 13252.0}, {"date": "2025-05-13", "close": 1.7201, "volume": 15376.0}, {"date": "2025-05-14", "close": 1.6845, "volume": 4237.0}, {"date": "2025-05-15", "close": 1.68, "volume": 6641.0}, {"date": "2025-05-16", "close": 1.66, "volume": 5439.0}, {"date": "2025-05-19", "close": 1.67, "volume": 4470.0}, {"date": "2025-05-20", "close": 1.7232, "volume": 1331.0}, {"date": "2025-05-21", "close": 1.68, "volume": 2356.0}, {"date": "2025-05-22", "close": 1.68, "volume": 5016.0}, {"date": "2025-05-23", "close": 1.7, "volume": 7899.0}, {"date": "2025-05-27", "close": 1.7599, "volume": 4604.0}, {"date": "2025-05-28", "close": 1.66, "volume": 8961.0}, {"date": "2025-05-29", "close": 1.7417, "volume": 13180.0}, {"date": "2025-05-30", "close": 1.745, "volume": 5007.0}, {"date": "2025-06-02", "close": 1.63, "volume": 2710.0}, {"date": "2025-06-03", "close": 1.7, "volume": 10916.0}, {"date": "2025-06-04", "close": 1.69, "volume": 8416.0}, {"date": "2025-06-05", "close": 1.68, "volume": 4357.0}, {"date": "2025-06-06", "close": 1.7, "volume": 8728.0}, {"date": "2025-06-09", "close": 2.21, "volume": 205050.0}, {"date": "2025-06-10", "close": 2.51, "volume": 213149.0}, {"date": "2025-06-11", "close": 2.91, "volume": 192616.0}, {"date": "2025-06-12", "close": 2.83, "volume": 178956.0}, {"date": "2025-06-13", "close": 2.79, "volume": 106948.0}, {"date": "2025-06-16", "close": 3.0, "volume": 142223.0}, {"date": "2025-06-17", "close": 3.4, "volume": 138308.0}, {"date": "2025-06-18", "close": 3.11, "volume": 213609.0}, {"date": "2025-06-20", "close": 3.17, "volume": 1343158.0}, {"date": "2025-06-23", "close": 2.74, "volume": 84103.0}, {"date": "2025-06-24", "close": 2.45, "volume": 80252.0}, {"date": "2025-06-25", "close": 2.51, "volume": 17039.0}, {"date": "2025-06-26", "close": 2.52, "volume": 19596.0}, {"date": "2025-06-27", "close": 2.45, "volume": 33027.0}, {"date": "2025-06-30", "close": 2.35, "volume": 22243.0}, {"date": "2025-07-01", "close": 2.42, "volume": 13206.0}, {"date": "2025-07-02", "close": 2.29, "volume": 16648.0}, {"date": "2025-07-03", "close": 2.23, "volume": 15121.0}, {"date": "2025-07-07", "close": 2.27, "volume": 45605.0}, {"date": "2025-07-08", "close": 2.21, "volume": 31706.0}, {"date": "2025-07-09", "close": 2.31, "volume": 6513.0}, {"date": "2025-07-10", "close": 2.25, "volume": 6300.0}, {"date": "2025-07-11", "close": 2.31, "volume": 5938.0}, {"date": "2025-07-14", "close": 2.29, "volume": 9967.0}, {"date": "2025-07-15", "close": 2.31, "volume": 6528.0}, {"date": "2025-07-16", "close": 2.21, "volume": 19076.0}, {"date": "2025-07-17", "close": 2.2, "volume": 66491.0}, {"date": "2025-07-18", "close": 2.18, "volume": 12767.0}, {"date": "2025-07-21", "close": 1.88, "volume": 44776.0}, {"date": "2025-07-22", "close": 1.87, "volume": 74680.0}, {"date": "2025-07-23", "close": 1.87, "volume": 67618.0}, {"date": "2025-07-24", "close": 1.95, "volume": 23316.0}, {"date": "2025-07-25", "close": 1.92, "volume": 9480.0}, {"date": "2025-07-28", "close": 1.92, "volume": 13569.0}, {"date": "2025-07-29", "close": 2.01, "volume": 9966.0}, {"date": "2025-07-30", "close": 2.03, "volume": 19867.0}, {"date": "2025-07-31", "close": 2.05, "volume": 10654.0}, {"date": "2025-08-01", "close": 2.07, "volume": 38876.0}, {"date": "2025-08-04", "close": 2.16, "volume": 20002.0}, {"date": "2025-08-05", "close": 2.05, "volume": 13553.0}, {"date": "2025-08-06", "close": 2.05, "volume": 23292.0}, {"date": "2025-08-07", "close": 2.04, "volume": 15668.0}, {"date": "2025-08-08", "close": 2.0, "volume": 23009.0}, {"date": "2025-08-11", "close": 2.05, "volume": 18121.0}, {"date": "2025-08-12", "close": 2.01, "volume": 10406.0}, {"date": "2025-08-13", "close": 2.0, "volume": 53850.0}, {"date": "2025-08-14", "close": 2.01, "volume": 12349.0}, {"date": "2025-08-15", "close": 2.02, "volume": 35065.0}, {"date": "2025-08-18", "close": 1.85, "volume": 91922.0}, {"date": "2025-08-19", "close": 1.75, "volume": 51279.0}, {"date": "2025-08-20", "close": 1.72, "volume": 40070.0}, {"date": "2025-08-21", "close": 1.76, "volume": 42162.0}, {"date": "2025-08-22", "close": 1.76, "volume": 26696.0}, {"date": "2025-08-25", "close": 1.82, "volume": 3768.0}, {"date": "2025-08-26", "close": 1.77, "volume": 11593.0}, {"date": "2025-08-27", "close": 1.82, "volume": 21597.0}, {"date": "2025-08-28", "close": 1.8, "volume": 11837.0}, {"date": "2025-08-29", "close": 1.72, "volume": 9879.0}, {"date": "2025-09-02", "close": 1.83, "volume": 34780.0}, {"date": "2025-09-03", "close": 1.82, "volume": 17217.0}, {"date": "2025-09-04", "close": 1.84, "volume": 12794.0}, {"date": "2025-09-05", "close": 1.86, "volume": 13886.0}, {"date": "2025-09-08", "close": 1.9, "volume": 35032.0}, {"date": "2025-09-09", "close": 1.94, "volume": 30774.0}, {"date": "2025-09-10", "close": 1.91, "volume": 29733.0}, {"date": "2025-09-11", "close": 1.87, "volume": 13034.0}, {"date": "2025-09-12", "close": 1.82, "volume": 9682.0}, {"date": "2025-09-15", "close": 1.87, "volume": 29877.0}, {"date": "2025-09-16", "close": 1.9, "volume": 14914.0}, {"date": "2025-09-17", "close": 1.79, "volume": 39031.0}, {"date": "2025-09-18", "close": 1.72, "volume": 76083.0}, {"date": "2025-09-19", "close": 1.92, "volume": 139047.0}, {"date": "2025-09-22", "close": 1.79, "volume": 76762.0}, {"date": "2025-09-23", "close": 1.66, "volume": 87927.0}, {"date": "2025-09-24", "close": 1.69, "volume": 23573.0}, {"date": "2025-09-25", "close": 1.68, "volume": 17640.0}, {"date": "2025-09-26", "close": 1.76, "volume": 9605.0}, {"date": "2025-09-29", "close": 1.74, "volume": 7940.0}, {"date": "2025-09-30", "close": 1.81, "volume": 27982.0}, {"date": "2025-10-01", "close": 1.79, "volume": 34800.0}, {"date": "2025-10-02", "close": 1.73, "volume": 7267.0}, {"date": "2025-10-03", "close": 1.75, "volume": 8352.0}, {"date": "2025-10-06", "close": 1.78, "volume": 36641.0}, {"date": "2025-10-07", "close": 1.795, "volume": 10407.0}, {"date": "2025-10-08", "close": 1.79, "volume": 15548.0}, {"date": "2025-10-09", "close": 1.81, "volume": 29222.0}, {"date": "2025-10-10", "close": 1.74, "volume": 18026.0}, {"date": "2025-10-13", "close": 1.71, "volume": 133199.0}, {"date": "2025-10-14", "close": 1.64, "volume": 44330.0}, {"date": "2025-10-15", "close": 1.65, "volume": 49831.0}, {"date": "2025-10-16", "close": 1.785, "volume": 120679.0}, {"date": "2025-10-17", "close": 1.77, "volume": 84001.0}, {"date": "2025-10-20", "close": 1.74, "volume": 7268.0}, {"date": "2025-10-21", "close": 2.2, "volume": 267828.0}, {"date": "2025-10-22", "close": 2.04, "volume": 67628.0}, {"date": "2025-10-23", "close": 2.02, "volume": 23083.0}, {"date": "2025-10-24", "close": 2.01, "volume": 18946.0}, {"date": "2025-10-27", "close": 1.87, "volume": 23105.0}, {"date": "2025-10-28", "close": 1.85, "volume": 56433.0}, {"date": "2025-10-29", "close": 1.83, "volume": 13366.0}, {"date": "2025-10-30", "close": 1.91, "volume": 23438.0}, {"date": "2025-10-31", "close": 1.99, "volume": 27573.0}, {"date": "2025-11-03", "close": 2.07, "volume": 19028.0}, {"date": "2025-11-04", "close": 2.02, "volume": 18623.0}, {"date": "2025-11-05", "close": 1.95, "volume": 15463.0}, {"date": "2025-11-06", "close": 1.92, "volume": 36571.0}, {"date": "2025-11-07", "close": 1.96, "volume": 20079.0}, {"date": "2025-11-10", "close": 1.93, "volume": 21466.0}, {"date": "2025-11-11", "close": 2.2, "volume": 42505.0}, {"date": "2025-11-12", "close": 2.12, "volume": 22827.0}, {"date": "2025-11-13", "close": 2.06, "volume": 16150.0}, {"date": "2025-11-14", "close": 2.09, "volume": 10955.0}, {"date": "2025-11-17", "close": 2.05, "volume": 3875.0}, {"date": "2025-11-18", "close": 1.95, "volume": 9626.0}, {"date": "2025-11-19", "close": 1.95, "volume": 16155.0}, {"date": "2025-11-20", "close": 1.74, "volume": 56868.0}, {"date": "2025-11-21", "close": 1.915, "volume": 26234.0}, {"date": "2025-11-24", "close": 1.87, "volume": 30756.0}, {"date": "2025-11-25", "close": 1.98, "volume": 18012.0}, {"date": "2025-11-26", "close": 2.09, "volume": 54331.0}, {"date": "2025-11-28", "close": 2.12, "volume": 19977.0}, {"date": "2025-12-01", "close": 2.01, "volume": 14593.0}, {"date": "2025-12-02", "close": 1.97, "volume": 9755.0}, {"date": "2025-12-03", "close": 1.9, "volume": 16413.0}, {"date": "2025-12-04", "close": 1.93, "volume": 5046.0}, {"date": "2025-12-05", "close": 1.99, "volume": 10789.0}, {"date": "2025-12-08", "close": 1.98, "volume": 15118.0}, {"date": "2025-12-09", "close": 1.94, "volume": 26432.0}, {"date": "2025-12-10", "close": 2.02, "volume": 22433.0}, {"date": "2025-12-11", "close": 2.18, "volume": 97783.0}, {"date": "2025-12-12", "close": 2.11, "volume": 12352350.0}, {"date": "2025-12-15", "close": 1.99, "volume": 218868.0}, {"date": "2025-12-16", "close": 1.98, "volume": 109971.0}, {"date": "2025-12-17", "close": 1.9, "volume": 95977.0}, {"date": "2025-12-18", "close": 1.87, "volume": 135932.0}, {"date": "2025-12-19", "close": 2.35, "volume": 860805.0}, {"date": "2025-12-22", "close": 1.9, "volume": 221174.0}, {"date": "2025-12-23", "close": 1.86, "volume": 87590.0}, {"date": "2025-12-24", "close": 1.92, "volume": 16270.0}, {"date": "2025-12-26", "close": 1.84, "volume": 69570.0}, {"date": "2025-12-29", "close": 1.82, "volume": 59929.0}, {"date": "2025-12-30", "close": 1.71, "volume": 96494.0}, {"date": "2025-12-31", "close": 1.63, "volume": 165581.0}, {"date": "2026-01-02", "close": 1.61, "volume": 86564.0}, {"date": "2026-01-05", "close": 1.51, "volume": 84219.0}, {"date": "2026-01-06", "close": 1.5, "volume": 62232.0}, {"date": "2026-01-07", "close": 1.53, "volume": 99816.0}, {"date": "2026-01-08", "close": 1.59, "volume": 36918.0}, {"date": "2026-01-09", "close": 1.59, "volume": 28804.0}, {"date": "2026-01-12", "close": 1.66, "volume": 19849.0}, {"date": "2026-01-13", "close": 1.63, "volume": 44722.0}, {"date": "2026-01-14", "close": 1.67, "volume": 16019.0}, {"date": "2026-01-15", "close": 1.77, "volume": 55443.0}, {"date": "2026-01-16", "close": 1.71, "volume": 15255.0}, {"date": "2026-01-20", "close": 1.7, "volume": 64820.0}, {"date": "2026-01-21", "close": 1.67, "volume": 25893.0}, {"date": "2026-01-22", "close": 1.67, "volume": 29880.0}, {"date": "2026-01-23", "close": 1.62, "volume": 14434.0}, {"date": "2026-01-26", "close": 1.58, "volume": 21474.0}, {"date": "2026-01-27", "close": 1.61, "volume": 25303.0}, {"date": "2026-01-28", "close": 1.55, "volume": 34201.0}, {"date": "2026-01-29", "close": 1.56, "volume": 16330.0}, {"date": "2026-01-30", "close": 1.54, "volume": 20379.0}, {"date": "2026-02-02", "close": 1.56, "volume": 34224.0}, {"date": "2026-02-03", "close": 1.51, "volume": 32434.0}, {"date": "2026-02-04", "close": 1.57, "volume": 34862.0}, {"date": "2026-02-05", "close": 1.54, "volume": 11442.0}, {"date": "2026-02-06", "close": 1.5, "volume": 32903.0}, {"date": "2026-02-09", "close": 1.51, "volume": 24252.0}, {"date": "2026-02-10", "close": 1.49, "volume": 13651.0}, {"date": "2026-02-11", "close": 1.42, "volume": 41535.0}, {"date": "2026-02-12", "close": 1.37, "volume": 35704.0}, {"date": "2026-02-13", "close": 1.27, "volume": 18175.0}, {"date": "2026-02-17", "close": 1.3, "volume": 13374.0}, {"date": "2026-02-18", "close": 1.32, "volume": 9937.0}, {"date": "2026-02-19", "close": 1.32, "volume": 3187.0}, {"date": "2026-02-20", "close": 1.3, "volume": 35360.0}, {"date": "2026-02-23", "close": 1.29, "volume": 7280.0}, {"date": "2026-02-24", "close": 1.36, "volume": 11449.0}, {"date": "2026-02-25", "close": 1.3, "volume": 51143.0}, {"date": "2026-02-26", "close": 1.3, "volume": 10142.0}, {"date": "2026-02-27", "close": 1.35, "volume": 20935.0}, {"date": "2026-03-02", "close": 1.37, "volume": 19623.0}, {"date": "2026-03-03", "close": 1.55, "volume": 54407.0}, {"date": "2026-03-04", "close": 1.54, "volume": 30450.0}, {"date": "2026-03-05", "close": 1.49, "volume": 12877.0}, {"date": "2026-03-06", "close": 1.45, "volume": 27191.0}, {"date": "2026-03-09", "close": 1.48, "volume": 26441.0}, {"date": "2026-03-10", "close": 1.47, "volume": 12147.0}, {"date": "2026-03-11", "close": 1.51, "volume": 21644.0}, {"date": "2026-03-12", "close": 1.63, "volume": 27792.0}, {"date": "2026-03-13", "close": 1.69, "volume": 30791.0}, {"date": "2026-03-16", "close": 1.74, "volume": 19177.0}, {"date": "2026-03-17", "close": 1.79, "volume": 36640.0}, {"date": "2026-03-18", "close": 1.79, "volume": 44709.0}, {"date": "2026-03-19", "close": 1.56, "volume": 35443.0}, {"date": "2026-03-20", "close": 1.6, "volume": 22043.0}, {"date": "2026-03-23", "close": 1.65, "volume": 20301.0}, {"date": "2026-03-24", "close": 1.62, "volume": 15664.0}, {"date": "2026-03-25", "close": 1.68, "volume": 12383.0}, {"date": "2026-03-26", "close": 1.61, "volume": 32615.0}, {"date": "2026-03-27", "close": 1.6, "volume": 22363.0}, {"date": "2026-03-30", "close": 1.62, "volume": 24864.0}, {"date": "2026-03-31", "close": 1.64, "volume": 2651.0}, {"date": "2026-04-01", "close": 1.71, "volume": 12315.0}, {"date": "2026-04-02", "close": 1.725, "volume": 2351.0}, {"date": "2026-04-06", "close": 1.71, "volume": 9819.0}, {"date": "2026-04-07", "close": 1.72, "volume": 12289.0}, {"date": "2026-04-08", "close": 1.76, "volume": 20605.0}, {"date": "2026-04-09", "close": 1.77, "volume": 7834.0}, {"date": "2026-04-10", "close": 1.74, "volume": 25020.0}, {"date": "2026-04-13", "close": 1.7501, "volume": 2076.0}, {"date": "2026-04-14", "close": 1.73, "volume": 15081.0}, {"date": "2026-04-15", "close": 1.69, "volume": 2407.0}, {"date": "2026-04-16", "close": 1.68, "volume": 3721.0}, {"date": "2026-04-17", "close": 1.73, "volume": 3163.0}, {"date": "2026-04-20", "close": 1.7753, "volume": 8141.0}, {"date": "2026-04-21", "close": 1.74, "volume": 4425.0}, {"date": "2026-04-22", "close": 1.63, "volume": 24533.0}, {"date": "2026-04-23", "close": 1.66, "volume": 7016.0}, {"date": "2026-04-24", "close": 1.705, "volume": 2997.0}, {"date": "2026-04-27", "close": 1.56, "volume": 18363.0}, {"date": "2026-04-28", "close": 1.51, "volume": 4583.0}, {"date": "2026-04-29", "close": 1.47, "volume": 5960.0}, {"date": "2026-04-30", "close": 1.5202, "volume": 3857.0}, {"date": "2026-05-01", "close": 1.49, "volume": 9894.0}, {"date": "2026-05-04", "close": 1.51, "volume": 12629.0}, {"date": "2026-05-05", "close": 1.44, "volume": 26355.0}, {"date": "2026-05-06", "close": 1.55, "volume": 15122.0}, {"date": "2026-05-07", "close": 1.42, "volume": 17028.0}, {"date": "2026-05-08", "close": 1.49, "volume": 5905.0}, {"date": "2026-05-11", "close": 1.52, "volume": 17532.0}, {"date": "2026-05-12", "close": 1.39, "volume": 5466.0}, {"date": "2026-05-13", "close": 1.45, "volume": 44416.0}, {"date": "2026-05-14", "close": 1.47, "volume": 9173.0}, {"date": "2026-05-15", "close": 1.36, "volume": 16491.0}, {"date": "2026-05-18", "close": 1.395, "volume": 29029.0}, {"date": "2026-05-19", "close": 1.29, "volume": 38999.0}, {"date": "2026-05-20", "close": 1.44, "volume": 23220.0}, {"date": "2026-05-21", "close": 1.44, "volume": 12906.0}, {"date": "2026-05-22", "close": 1.57, "volume": 40089.0}, {"date": "2026-05-26", "close": 1.54, "volume": 33326.0}, {"date": "2026-05-27", "close": 1.71, "volume": 101227.0}, {"date": "2026-05-28", "close": 1.72, "volume": 38372.0}, {"date": "2026-05-29", "close": 1.68, "volume": 16529.0}, {"date": "2026-06-01", "close": 1.74, "volume": 21503.0}, {"date": "2026-06-02", "close": 1.7, "volume": 17688.0}, {"date": "2026-06-03", "close": 1.74, "volume": 13173.0}, {"date": "2026-06-04", "close": 1.71, "volume": 14658.0}, {"date": "2026-06-05", "close": 1.71, "volume": 23954.0}, {"date": "2026-06-08", "close": 1.7, "volume": 22433.0}, {"date": "2026-06-09", "close": 1.72, "volume": 16588.0}, {"date": "2026-06-10", "close": 1.65, "volume": 8702.0}, {"date": "2026-06-11", "close": 1.65, "volume": 10312.0}, {"date": "2026-06-12", "close": 1.57, "volume": 14426.0}, {"date": "2026-06-15", "close": 1.65, "volume": 13663.0}, {"date": "2026-06-16", "close": 1.6, "volume": 5195.0}, {"date": "2026-06-17", "close": 1.59, "volume": 14163.0}, {"date": "2026-06-18", "close": 1.61, "volume": 35146.0}, {"date": "2026-06-22", "close": 1.615, "volume": 8249.0}, {"date": "2026-06-23", "close": 1.61, "volume": 7718.0}, {"date": "2026-06-24", "close": 1.645, "volume": 22900.0}, {"date": "2026-06-25", "close": 1.6, "volume": 17074.0}, {"date": "2026-06-26", "close": 1.69, "volume": 51628.0}, {"date": "2026-06-29", "close": 1.79, "volume": 48162.0}, {"date": "2026-06-30", "close": 1.75, "volume": 27685.0}, {"date": "2026-07-01", "close": 1.85, "volume": 82488.0}, {"date": "2026-07-02", "close": 1.87, "volume": 36161.0}, {"date": "2026-07-06", "close": 1.79, "volume": 22246.0}, {"date": "2026-07-07", "close": 1.66, "volume": 8619.0}, {"date": "2026-07-08", "close": 1.67, "volume": 24805.0}, {"date": "2026-07-09", "close": 1.49, "volume": 71652.0}, {"date": "2026-07-10", "close": 1.44, "volume": 29669.0}, {"date": "2026-07-13", "close": 1.33, "volume": 37500.0}, {"date": "2026-07-14", "close": 1.33, "volume": 19964.0}, {"date": "2026-07-15", "close": 1.27, "volume": 24898.0}, {"date": "2026-07-16", "close": 1.28, "volume": 43896.0}, {"date": "2026-07-17", "close": 1.29, "volume": 14158.0}, {"date": "2026-07-20", "close": 1.24, "volume": 3077.0}, {"date": "2026-07-21", "close": 1.25, "volume": 11222.0}, {"date": "2026-07-22", "close": 1.13, "volume": 71807.0}, {"date": "2026-07-23", "close": 1.08, "volume": 23275.0}, {"date": "2026-07-24", "close": 1.12, "volume": 36015.0}, {"date": "2026-07-27", "close": 1.17, "volume": 9766.0}, {"date": "2026-07-28", "close": 1.185, "volume": 6587.0}, {"date": "2026-07-29", "close": 1.15, "volume": 6624.0}, {"date": "2026-07-30", "close": 1.13, "volume": 13473.0}, {"date": "2026-07-31", "close": 1.15, "volume": 8667.0}, {"date": "2026-08-03", "close": 1.17, "volume": 15265.0}, {"date": "2026-08-04", "close": 0.99, "volume": 110232.0}, {"date": "2026-08-05", "close": 0.9758, "volume": 26975.0}, {"date": "2026-08-06", "close": 0.87, "volume": 54476.0}, {"date": "2026-08-07", "close": 0.87, "volume": 187703.0}, {"date": "2026-08-10", "close": 0.7857, "volume": 69637.0}, {"date": "2026-08-11", "close": 0.79, "volume": 11002.0}, {"date": "2026-08-12", "close": 0.742, "volume": 33008.0}, {"date": "2026-08-13", "close": 0.9963, "volume": 38970430.0}, {"date": "2026-08-14", "close": 0.8391, "volume": 784971.0}, {"date": "2026-08-17", "close": 0.7115, "volume": 325971.0}, {"date": "2026-08-18", "close": 0.7181, "volume": 142050.0}, {"date": "2026-08-19", "close": 0.722, "volume": 155461.0}, {"date": "2026-08-20", "close": 0.7201, "volume": 36093.0}, {"date": "2026-08-21", "close": 0.7201, "volume": 59434.0}, {"date": "2026-08-24", "close": 0.7092, "volume": 26923.0}, {"date": "2026-08-25", "close": 0.7202, "volume": 44410.0}, {"date": "2026-08-26", "close": 0.69, "volume": 35171.0}, {"date": "2026-08-27", "close": 0.6402, "volume": 297195.0}, {"date": "2026-08-28", "close": 0.6654, "volume": 114241.0}, {"date": "2026-08-31", "close": 0.6205, "volume": 55842.0}, {"date": "2026-09-01", "close": 0.6026, "volume": 53158.0}, {"date": "2026-09-02", "close": 0.611, "volume": 40318.0}, {"date": "2026-09-03", "close": 0.6222, "volume": 43683.0}, {"date": "2026-09-04", "close": 0.6181, "volume": 26911.0}, {"date": "2026-09-08", "close": 0.6202, "volume": 31006.0}, {"date": "2026-09-09", "close": 0.6287, "volume": 40109.0}, {"date": "2026-09-10", "close": 0.7668, "volume": 846540.0}, {"date": "2026-09-11", "close": 0.764, "volume": 95112.0}, {"date": "2026-09-14", "close": 0.76, "volume": 30910.0}, {"date": "2026-09-15", "close": 0.7505, "volume": 18897.0}, {"date": "2026-09-16", "close": 0.7088, "volume": 35655.0}, {"date": "2026-09-17", "close": 0.7088, "volume": 37156.0}, {"date": "2026-09-18", "close": 0.7498, "volume": 45282.0}], "refreshing": true}