{"ticker": "CATX", "overview": {"cik": "728387", "ticker": "CATX", "name": "Perspective Therapeutics, Inc.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "4", "date": "2026-09-08", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0002064832-26-000318", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0002064832-26-000316", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0002064832-26-000314", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-04", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-383775", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0002064832-26-000310", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0002064832-26-000308", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-096145", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001193125-26-342512", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001193125-26-342495", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000524", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001193125-26-330599", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-29", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002804", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-20", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-085110", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0001193125-26-292547", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-06-30", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-079425", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0001193125-26-249594", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-27", "title": "Material event", "accession": "0001193125-26-241940", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-22", "title": "Material event", "accession": "0001193125-26-234991", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-12", "title": "Form SCHEDULE 13G/A", "accession": "0000895421-26-000172", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-11", "title": "Quarterly report", "accession": "0001193125-26-216790", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001193125-26-216777", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-04", "title": "Material event", "accession": "0001193125-26-204161", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-04-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-001695", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-20", "title": "Material event", "accession": "0001193125-26-162578", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-04-16", "title": "Form DEFA14A", "accession": "0001193125-26-159013", "price_sensitive": false}]}, "description": "Perspective Therapeutics, Inc. trades as CATX on the NYSE American and is registered in the United States, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 10 insider filings for the company, from March 2024 to September 2026. Across those, 2 insiders disclosed 1 open-market purchase totalling $57.41M against 5 sales totalling $1.62M. The most recent filing on record is dated 4 September 2026.", "exchange": "NYSE American", "stats": {"buy_n": 1, "buy_sum": 57409487.05, "sell_n": 5, "sell_sum": 1622534.3239000002, "net": 55786952.7261, "insiders": 2, "first_date": "2024-03-06", "last_date": "2026-09-04"}, "metrics": {"ticker": "CATX", "has_prices": true, "as_of": "2026-08-07", "last": 3.0, "prev_close": 2.97, "change": 0.029999999999999805, "change_pct": 0.010101010101010034, "session_volume": 1045838.0, "vwap_5": 2.9830626755817624, "vwap_20": 2.9966069317364066, "vwap_60": 3.2107076303399875, "vwap_250": 3.7520114420275554, "high_52w": 5.65, "low_52w": 2.05, "avg_volume_20": 1276985.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001193125-26-399446", "src": "13DG", "ticker": "CATX", "cik": "728387", "company": "Perspective Therapeutics, Inc.", "company_raw": "Perspective Therapeutics, Inc.", "who": "Lantheus Holdings, Inc.", "who_key": "Lantheus Holdings, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Lantheus Holdings, Inc. moves to a 7.7% activist stake in CATX", "source_url": "https://www.sec.gov/Archives/edgar/data/1521036/0001193125-26-399446-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58486}, {"id": "0002064832-26-000318", "src": "INSIDERS", "ticker": "CATX", "cik": "728387", "company": "Perspective Therapeutics, Inc.", "company_raw": "Perspective Therapeutics, Inc.", "who": "Lantheus Alpha Therapy, LLC", "who_key": "Lantheus Alpha Therapy, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 776947.1742000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The whale sells $777K of CATX", "source_url": "https://www.sec.gov/Archives/edgar/data/2010224/000206483226000318/0002064832-26-000318-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85846}, {"id": "13DG-0001193125-26-383775", "src": "13DG", "ticker": "CATX", "cik": "728387", "company": "Perspective Therapeutics, Inc.", "company_raw": "Perspective Therapeutics, Inc.", "who": "Lantheus Holdings, Inc.", "who_key": "Lantheus Holdings, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Lantheus Holdings, Inc. moves to a 10% activist stake in CATX", "source_url": "https://www.sec.gov/Archives/edgar/data/1521036/0001193125-26-383775-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85846}, {"id": "0002064832-26-000316", "src": "INSIDERS", "ticker": "CATX", "cik": "728387", "company": "Perspective Therapeutics, Inc.", "company_raw": "Perspective Therapeutics, Inc.", "who": "Lantheus Alpha Therapy, LLC", "who_key": "Lantheus Alpha Therapy, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 131219.1963, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The whale sells $131K of CATX", "source_url": "https://www.sec.gov/Archives/edgar/data/2010224/000206483226000316/0002064832-26-000316-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88726}, {"id": "0002064832-26-000314", "src": "INSIDERS", "ticker": "CATX", "cik": "728387", "company": "Perspective Therapeutics, Inc.", "company_raw": "Perspective Therapeutics, Inc.", "who": "Lantheus Alpha Therapy, LLC", "who_key": "Lantheus Alpha Therapy, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 357183.9767, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The whale sells $357K of CATX", "source_url": "https://www.sec.gov/Archives/edgar/data/2010224/000206483226000314/0002064832-26-000314-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90166}, {"id": "0002064832-26-000310", "src": "INSIDERS", "ticker": "CATX", "cik": "728387", "company": "Perspective Therapeutics, Inc.", "company_raw": "Perspective Therapeutics, Inc.", "who": "Lantheus Holdings, Inc.", "who_key": "Lantheus Holdings, Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 111574.2417, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "10% owner sells $112K of CATX", "source_url": "https://www.sec.gov/Archives/edgar/data/1521036/000206483226000310/0002064832-26-000310-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90166}, {"id": "0002064832-26-000308", "src": "INSIDERS", "ticker": "CATX", "cik": "728387", "company": "Perspective Therapeutics, Inc.", "company_raw": "Perspective Therapeutics, Inc.", "who": "Lantheus Holdings, Inc.", "who_key": "Lantheus Holdings, Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 245609.735, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The whale sells $246K of CATX", "source_url": "https://www.sec.gov/Archives/edgar/data/1521036/000206483226000308/0002064832-26-000308-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91606}, {"id": "13DG-0001104659-26-096145", "src": "13DG", "ticker": "CATX", "cik": "728387", "company": "Perspective Therapeutics, Inc.", "company_raw": "Perspective Therapeutics, Inc.", "who": "Millennium Management LLC", "who_key": "MILLENNIUM MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "MILLENNIUM MANAGEMENT LLC moves to a 5.2% passive stake in CATX", "source_url": "https://www.sec.gov/Archives/edgar/data/1273087/0001104659-26-096145-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117526}, {"id": "13DG-0001104659-26-085110", "src": "13DG", "ticker": "CATX", "cik": "728387", "company": "Perspective Therapeutics, Inc.", "company_raw": "Perspective Therapeutics, Inc.", "who": "Millennium Management LLC", "who_key": "MILLENNIUM MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "MILLENNIUM MANAGEMENT LLC takes a 5.3% passive stake in CATX", "source_url": "https://www.sec.gov/Archives/edgar/data/1273087/0001104659-26-085110-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-13", "mins": 162166}, {"id": "13DG-0000093751-26-000524", "src": "13DG", "ticker": "CATX", "cik": "728387", "company": "Perspective Therapeutics, Inc.", "company_raw": "Perspective Therapeutics, Inc.", "who": "Perspective Therapeutics, Inc.", "who_key": "Perspective Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Perspective Therapeutics, Inc. takes a 5.3% passive stake in CATX", "source_url": "https://www.sec.gov/Archives/edgar/data/728387/0000093751-26-000524-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180886}, {"id": "13DG-0002012383-26-002804", "src": "13DG", "ticker": "CATX", "cik": "728387", "company": "Perspective Therapeutics, Inc.", "company_raw": "Perspective Therapeutics, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BlackRock, Inc. takes a 6.8% passive stake in CATX", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002804-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180886}, {"id": "13DG-0001104659-26-079425", "src": "13DG", "ticker": "CATX", "cik": "728387", "company": "Perspective Therapeutics, Inc.", "company_raw": "Perspective Therapeutics, Inc.", "who": "Millennium Management LLC", "who_key": "MILLENNIUM MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "MILLENNIUM MANAGEMENT LLC takes a 4.3% passive stake in CATX", "source_url": "https://www.sec.gov/Archives/edgar/data/1273087/0001104659-26-079425-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-23", "mins": 190966}, {"id": "13DG-0000895421-26-000172", "src": "13DG", "ticker": "CATX", "cik": "728387", "company": "Perspective Therapeutics, Inc.", "company_raw": "Perspective Therapeutics, Inc.", "who": "Stanley Morgan", "who_key": "MORGAN STANLEY", "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": "MORGAN STANLEY moves to a 2.6% passive stake in CATX", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/0000895421-26-000172-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251446}, {"id": "13DG-0002012383-26-001695", "src": "13DG", "ticker": "CATX", "cik": "728387", "company": "Perspective Therapeutics, Inc.", "company_raw": "Perspective Therapeutics, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in CATX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001695-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273046}, {"id": "0000950170-24-028446", "src": "INSIDERS", "ticker": "CATX", "cik": "728387", "company": "Perspective Therapeutics, Inc.", "company_raw": "Perspective Therapeutics, Inc.", "who": "Lantheus Alpha Therapy, LLC", "who_key": "Lantheus Alpha Therapy, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 57409487.05, "score": 84.6, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "A 10% owner drops $57.4M on CATX", "source_url": "https://www.sec.gov/Archives/edgar/data/1521036/000095017024028446/0000950170-24-028446-index.htm", "trade_date": "2024-03-06", "timestamp": "2024-03-06", "mins": 1399126}], "recent_buys": [{"id": "0000950170-24-028446", "src": "INSIDERS", "ticker": "CATX", "cik": "728387", "company": "Perspective Therapeutics, Inc.", "company_raw": "Perspective Therapeutics, Inc.", "who": "Lantheus Alpha Therapy, LLC", "who_key": "Lantheus Alpha Therapy, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 57409487.05, "score": 84.6, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "A 10% owner drops $57.4M on CATX", "source_url": "https://www.sec.gov/Archives/edgar/data/1521036/000095017024028446/0000950170-24-028446-index.htm", "trade_date": "2024-03-06", "timestamp": "2024-03-06", "mins": 1399126}], "institutional": [{"id": "13DG-0001193125-26-399446", "src": "13DG", "ticker": "CATX", "cik": "728387", "company": "Perspective Therapeutics, Inc.", "company_raw": "Perspective Therapeutics, Inc.", "who": "Lantheus Holdings, Inc.", "who_key": "Lantheus Holdings, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Lantheus Holdings, Inc. moves to a 7.7% activist stake in CATX", "source_url": "https://www.sec.gov/Archives/edgar/data/1521036/0001193125-26-399446-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58486}, {"id": "13DG-0001193125-26-383775", "src": "13DG", "ticker": "CATX", "cik": "728387", "company": "Perspective Therapeutics, Inc.", "company_raw": "Perspective Therapeutics, Inc.", "who": "Lantheus Holdings, Inc.", "who_key": "Lantheus Holdings, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Lantheus Holdings, Inc. moves to a 10% activist stake in CATX", "source_url": "https://www.sec.gov/Archives/edgar/data/1521036/0001193125-26-383775-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85846}, {"id": "13DG-0001104659-26-096145", "src": "13DG", "ticker": "CATX", "cik": "728387", "company": "Perspective Therapeutics, Inc.", "company_raw": "Perspective Therapeutics, Inc.", "who": "Millennium Management LLC", "who_key": "MILLENNIUM MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "MILLENNIUM MANAGEMENT LLC moves to a 5.2% passive stake in CATX", "source_url": "https://www.sec.gov/Archives/edgar/data/1273087/0001104659-26-096145-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117526}, {"id": "13DG-0000093751-26-000524", "src": "13DG", "ticker": "CATX", "cik": "728387", "company": "Perspective Therapeutics, Inc.", "company_raw": "Perspective Therapeutics, Inc.", "who": "Perspective Therapeutics, Inc.", "who_key": "Perspective Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Perspective Therapeutics, Inc. takes a 5.3% passive stake in CATX", "source_url": "https://www.sec.gov/Archives/edgar/data/728387/0000093751-26-000524-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180886}, {"id": "13DG-0002012383-26-002804", "src": "13DG", "ticker": "CATX", "cik": "728387", "company": "Perspective Therapeutics, Inc.", "company_raw": "Perspective Therapeutics, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BlackRock, Inc. takes a 6.8% passive stake in CATX", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002804-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180886}, {"id": "13DG-0001104659-26-085110", "src": "13DG", "ticker": "CATX", "cik": "728387", "company": "Perspective Therapeutics, Inc.", "company_raw": "Perspective Therapeutics, Inc.", "who": "Millennium Management LLC", "who_key": "MILLENNIUM MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "MILLENNIUM MANAGEMENT LLC takes a 5.3% passive stake in CATX", "source_url": "https://www.sec.gov/Archives/edgar/data/1273087/0001104659-26-085110-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-13", "mins": 162166}, {"id": "13DG-0001104659-26-079425", "src": "13DG", "ticker": "CATX", "cik": "728387", "company": "Perspective Therapeutics, Inc.", "company_raw": "Perspective Therapeutics, Inc.", "who": "Millennium Management LLC", "who_key": "MILLENNIUM MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "MILLENNIUM MANAGEMENT LLC takes a 4.3% passive stake in CATX", "source_url": "https://www.sec.gov/Archives/edgar/data/1273087/0001104659-26-079425-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-23", "mins": 190966}, {"id": "13DG-0000895421-26-000172", "src": "13DG", "ticker": "CATX", "cik": "728387", "company": "Perspective Therapeutics, Inc.", "company_raw": "Perspective Therapeutics, Inc.", "who": "Stanley Morgan", "who_key": "MORGAN STANLEY", "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": "MORGAN STANLEY moves to a 2.6% passive stake in CATX", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/0000895421-26-000172-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251446}, {"id": "13DG-0002012383-26-001695", "src": "13DG", "ticker": "CATX", "cik": "728387", "company": "Perspective Therapeutics, Inc.", "company_raw": "Perspective Therapeutics, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in CATX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001695-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273046}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE American", "note": "Currently listed on NYSE American."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Perspective Therapeutics, Inc. Common Stock", "new_value": "Perspective Therapeutics, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000728387", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000728387", "applied": 1, "detected_at": "2026-09-10T23:38:24.666031"}]}, "key_people": [{"who": "Lantheus Alpha Therapy, LLC", "who_key": "Lantheus Alpha Therapy, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 57409487.05, "sold": 1265350.3472000002, "net": 56144136.7028, "trades": 4, "top_score": 84.6, "lean": "buying", "history": [{"action": "SELL", "amount": 776947.1742000001, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2010224/000206483226000318/0002064832-26-000318-index.htm"}, {"action": "SELL", "amount": 131219.1963, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2010224/000206483226000316/0002064832-26-000316-index.htm"}, {"action": "SELL", "amount": 357183.9767, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2010224/000206483226000314/0002064832-26-000314-index.htm"}, {"action": "BUY", "amount": 57409487.05, "date": "2024-03-06", "score": 84.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1521036/000095017024028446/0000950170-24-028446-index.htm"}], "latest": {"action": "SELL", "amount": 776947.1742000001, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2010224/000206483226000318/0002064832-26-000318-index.htm"}}, {"who": "Lantheus Holdings, Inc.", "who_key": "Lantheus Holdings, Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 357183.9767, "net": -357183.9767, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 111574.2417, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1521036/000206483226000310/0002064832-26-000310-index.htm"}, {"action": "SELL", "amount": 245609.735, "date": "2026-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1521036/000206483226000308/0002064832-26-000308-index.htm"}], "latest": {"action": "SELL", "amount": 111574.2417, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1521036/000206483226000310/0002064832-26-000310-index.htm"}}], "activity": [{"date": "2026-08-31", "net": -245609.735}, {"date": "2026-09-01", "net": -468758.2184}, {"date": "2026-09-02", "net": -131219.1963}, {"date": "2026-09-04", "net": -776947.1742000001}], "announcements": [{"form": "4", "date": "2026-09-08", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0002064832-26-000318", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0002064832-26-000316", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0002064832-26-000314", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-04", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-383775", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0002064832-26-000310", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0002064832-26-000308", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-096145", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001193125-26-342512", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001193125-26-342495", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000524", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001193125-26-330599", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-29", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002804", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-20", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-085110", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0001193125-26-292547", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-06-30", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-079425", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0001193125-26-249594", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-27", "title": "Material event", "accession": "0001193125-26-241940", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-22", "title": "Material event", "accession": "0001193125-26-234991", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-12", "title": "Form SCHEDULE 13G/A", "accession": "0000895421-26-000172", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-11", "title": "Quarterly report", "accession": "0001193125-26-216790", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001193125-26-216777", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-04", "title": "Material event", "accession": "0001193125-26-204161", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-04-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-001695", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-20", "title": "Material event", "accession": "0001193125-26-162578", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-04-16", "title": "Form DEFA14A", "accession": "0001193125-26-159013", "price_sensitive": false}], "performance": {"ticker": "CATX", "has_prices": true, "summary": {"n": 1, "avg": -0.7058823529411764, "win_rate": 0.0, "best": -0.7058823529411764, "worst": -0.7058823529411764, "as_of": "2026-08-07"}, "buys": [{"who": "Lantheus Alpha Therapy, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 57409487.05, "date": "2024-03-06", "score": 84.6, "ref_price": 10.2, "return": -0.7058823529411764}]}, "price_series": [{"date": "2016-08-01", "close": 7.701, "volume": 6146.0}, {"date": "2016-08-02", "close": 7.5, "volume": 11114.0}, {"date": "2016-08-03", "close": 7.661, "volume": 8785.0}, {"date": "2016-08-04", "close": 7.745, "volume": 19253.0}, {"date": "2016-08-05", "close": 7.601, "volume": 15967.0}, {"date": "2016-08-08", "close": 7.6, "volume": 3563.0}, {"date": "2016-08-09", "close": 7.3, "volume": 7513.0}, {"date": "2016-08-10", "close": 7.201, "volume": 9224.0}, {"date": "2016-08-11", "close": 7.203, "volume": 9214.0}, {"date": "2016-08-12", "close": 7.201, "volume": 6463.0}, {"date": "2016-08-15", "close": 7.2, "volume": 4813.0}, {"date": "2016-08-16", "close": 7.101, "volume": 9224.0}, {"date": "2016-08-17", "close": 7.053, "volume": 11216.0}, {"date": "2016-08-18", "close": 7.151, "volume": 5872.0}, {"date": "2016-08-19", "close": 7.301, "volume": 6989.0}, {"date": "2016-08-22", "close": 7.662, "volume": 7426.0}, {"date": "2016-08-23", "close": 7.675, "volume": 7044.0}, {"date": "2016-08-24", "close": 7.501, "volume": 14164.0}, {"date": "2016-08-25", "close": 7.501, "volume": 7227.0}, {"date": "2016-08-26", "close": 7.5, "volume": 10144.0}, {"date": "2016-08-29", "close": 7.5, "volume": 4751.0}, {"date": "2016-08-30", "close": 7.275, "volume": 10544.0}, {"date": "2016-08-31", "close": 7.2, "volume": 12563.0}, {"date": "2016-09-01", "close": 7.454, "volume": 2241.0}, {"date": "2016-09-02", "close": 7.248, "volume": 5364.0}, {"date": "2016-09-06", "close": 7.401, "volume": 9875.0}, {"date": "2016-09-07", "close": 7.665, "volume": 22176.0}, {"date": "2016-09-08", "close": 7.801, "volume": 6275.0}, {"date": "2016-09-09", "close": 7.8, "volume": 15189.0}, {"date": "2016-09-12", "close": 7.5, "volume": 5439.0}, {"date": "2016-09-13", "close": 7.263, "volume": 8056.0}, {"date": "2016-09-14", "close": 7.201, "volume": 3644.0}, {"date": "2016-09-15", "close": 7.403, "volume": 5703.0}, {"date": "2016-09-16", "close": 7.101, "volume": 14616.0}, {"date": "2016-09-19", "close": 7.3, "volume": 5322.0}, {"date": "2016-09-20", "close": 7.12, "volume": 15735.0}, {"date": "2016-09-21", "close": 7.079, "volume": 15127.0}, {"date": "2016-09-22", "close": 7.001, "volume": 8070.0}, {"date": "2016-09-23", "close": 7.054, "volume": 9235.0}, {"date": "2016-09-26", "close": 7.0, "volume": 7573.0}, {"date": "2016-09-27", "close": 7.3, "volume": 15686.0}, {"date": "2016-09-28", "close": 7.302, "volume": 9308.0}, {"date": "2016-09-29", "close": 7.066, "volume": 9939.0}, {"date": "2016-09-30", "close": 7.2, "volume": 4622.0}, {"date": "2016-10-03", "close": 7.049, "volume": 4941.0}, {"date": "2016-10-04", "close": 7.2, "volume": 5426.0}, {"date": "2016-10-05", "close": 7.15, "volume": 5901.0}, {"date": "2016-10-06", "close": 7.15, "volume": 3591.0}, {"date": "2016-10-07", "close": 7.1, "volume": 4573.0}, {"date": "2016-10-10", "close": 7.101, "volume": 2994.0}, {"date": "2016-10-11", "close": 7.149, "volume": 5768.0}, {"date": "2016-10-12", "close": 7.0, "volume": 6616.0}, {"date": "2016-10-13", "close": 7.001, "volume": 13920.0}, {"date": "2016-10-14", "close": 7.0, "volume": 12513.0}, {"date": "2016-10-17", "close": 6.66, "volume": 9767.0}, {"date": "2016-10-18", "close": 6.076, "volume": 19543.0}, {"date": "2016-10-19", "close": 6.854, "volume": 18075.0}, {"date": "2016-10-20", "close": 6.751, "volume": 6143.0}, {"date": "2016-10-21", "close": 6.651, "volume": 9212.0}, {"date": "2016-10-24", "close": 6.499, "volume": 6063.0}, {"date": "2016-10-25", "close": 6.305, "volume": 9604.0}, {"date": "2016-10-26", "close": 6.404, "volume": 10190.0}, {"date": "2016-10-27", "close": 6.1, "volume": 11797.0}, {"date": "2016-10-28", "close": 6.1, "volume": 8375.0}, {"date": "2016-10-31", "close": 6.011, "volume": 10807.0}, {"date": "2016-11-01", "close": 6.099, "volume": 4585.0}, {"date": "2016-11-02", "close": 6.001, "volume": 7739.0}, {"date": "2016-11-03", "close": 5.8, "volume": 10626.0}, {"date": "2016-11-04", "close": 5.501, "volume": 43839.0}, {"date": "2016-11-07", "close": 5.401, "volume": 4960.0}, {"date": "2016-11-08", "close": 5.401, "volume": 6654.0}, {"date": "2016-11-09", "close": 5.55, "volume": 17433.0}, {"date": "2016-11-10", "close": 5.649, "volume": 11531.0}, {"date": "2016-11-11", "close": 5.75, "volume": 8342.0}, {"date": "2016-11-14", "close": 5.9, "volume": 17691.0}, {"date": "2016-11-15", "close": 5.9, "volume": 16808.0}, {"date": "2016-11-16", "close": 6.06, "volume": 7848.0}, {"date": "2016-11-17", "close": 5.874, "volume": 17317.0}, {"date": "2016-11-18", "close": 5.75, "volume": 6510.0}, {"date": "2016-11-21", "close": 5.651, "volume": 7536.0}, {"date": "2016-11-22", "close": 5.793, "volume": 9195.0}, {"date": "2016-11-23", "close": 5.501, "volume": 7480.0}, {"date": "2016-11-25", "close": 5.675, "volume": 2870.0}, {"date": "2016-11-28", "close": 5.7, "volume": 3285.0}, {"date": "2016-11-29", "close": 5.6, "volume": 27377.0}, {"date": "2016-11-30", "close": 5.495, "volume": 16138.0}, {"date": "2016-12-01", "close": 5.5, "volume": 6218.0}, {"date": "2016-12-02", "close": 5.5, "volume": 7825.0}, {"date": "2016-12-05", "close": 5.6, "volume": 3487.0}, {"date": "2016-12-06", "close": 5.5, "volume": 7567.0}, {"date": "2016-12-07", "close": 5.9, "volume": 33526.0}, {"date": "2016-12-08", "close": 5.6, "volume": 19260.0}, {"date": "2016-12-09", "close": 5.761, "volume": 31109.0}, {"date": "2016-12-12", "close": 5.51, "volume": 8878.0}, {"date": "2016-12-13", "close": 5.679, "volume": 8922.0}, {"date": "2016-12-14", "close": 5.551, "volume": 10168.0}, {"date": "2016-12-15", "close": 5.76, "volume": 11207.0}, {"date": "2016-12-16", "close": 5.799, "volume": 12728.0}, {"date": "2016-12-19", "close": 5.6, "volume": 21159.0}, {"date": "2016-12-20", "close": 5.746, "volume": 5555.0}, {"date": "2016-12-21", "close": 6.6, "volume": 91747.0}, {"date": "2016-12-22", "close": 6.4, "volume": 31216.0}, {"date": "2016-12-23", "close": 6.936, "volume": 28325.0}, {"date": "2016-12-27", "close": 6.732, "volume": 12746.0}, {"date": "2016-12-28", "close": 6.4, "volume": 13441.0}, {"date": "2016-12-29", "close": 6.099, "volume": 17352.0}, {"date": "2016-12-30", "close": 5.8, "volume": 25970.0}, {"date": "2017-01-03", "close": 6.151, "volume": 11833.0}, {"date": "2017-01-04", "close": 6.435, "volume": 11194.0}, {"date": "2017-01-05", "close": 6.885, "volume": 5943.0}, {"date": "2017-01-06", "close": 6.889, "volume": 10905.0}, {"date": "2017-01-09", "close": 6.707, "volume": 6551.0}, {"date": "2017-01-10", "close": 6.704, "volume": 12347.0}, {"date": "2017-01-11", "close": 6.6, "volume": 9757.0}, {"date": "2017-01-12", "close": 6.6, "volume": 14207.0}, {"date": "2017-01-13", "close": 6.598, "volume": 2894.0}, {"date": "2017-01-17", "close": 5.995, "volume": 20025.0}, {"date": "2017-01-18", "close": 6.011, "volume": 3551.0}, {"date": "2017-01-19", "close": 6.299, "volume": 19826.0}, {"date": "2017-01-20", "close": 6.269, "volume": 7228.0}, {"date": "2017-01-23", "close": 6.18, "volume": 12205.0}, {"date": "2017-01-24", "close": 5.85, "volume": 8901.0}, {"date": "2017-01-25", "close": 6.018, "volume": 3400.0}, {"date": "2017-01-26", "close": 5.501, "volume": 18040.0}, {"date": "2017-01-27", "close": 5.929, "volume": 15626.0}, {"date": "2017-01-30", "close": 5.888, "volume": 5346.0}, {"date": "2017-01-31", "close": 5.999, "volume": 6359.0}, {"date": "2017-02-01", "close": 5.849, "volume": 9263.0}, {"date": "2017-02-02", "close": 5.664, "volume": 24830.0}, {"date": "2017-02-03", "close": 5.701, "volume": 8229.0}, {"date": "2017-02-06", "close": 5.799, "volume": 8923.0}, {"date": "2017-02-07", "close": 5.699, "volume": 6112.0}, {"date": "2017-02-08", "close": 5.509, "volume": 10612.0}, {"date": "2017-02-09", "close": 5.51, "volume": 6548.0}, {"date": "2017-02-10", "close": 5.21, "volume": 58167.0}, {"date": "2017-02-13", "close": 5.304, "volume": 10381.0}, {"date": "2017-02-14", "close": 5.4, "volume": 10781.0}, {"date": "2017-02-15", "close": 5.401, "volume": 11062.0}, {"date": "2017-02-16", "close": 5.292, "volume": 7703.0}, {"date": "2017-02-17", "close": 5.499, "volume": 14303.0}, {"date": "2017-02-21", "close": 5.304, "volume": 11472.0}, {"date": "2017-02-22", "close": 5.201, "volume": 15178.0}, {"date": "2017-02-23", "close": 5.161, "volume": 3803.0}, {"date": "2017-02-24", "close": 5.199, "volume": 12498.0}, {"date": "2017-02-27", "close": 5.399, "volume": 7917.0}, {"date": "2017-02-28", "close": 5.4, "volume": 7972.0}, {"date": "2017-03-01", "close": 5.478, "volume": 14727.0}, {"date": "2017-03-02", "close": 5.501, "volume": 14990.0}, {"date": "2017-03-03", "close": 5.599, "volume": 13545.0}, {"date": "2017-03-06", "close": 5.225, "volume": 7015.0}, {"date": "2017-03-07", "close": 5.25, "volume": 4557.0}, {"date": "2017-03-08", "close": 5.299, "volume": 8712.0}, {"date": "2017-03-09", "close": 5.198, "volume": 17589.0}, {"date": "2017-03-10", "close": 5.201, "volume": 26490.0}, {"date": "2017-03-13", "close": 5.411, "volume": 13753.0}, {"date": "2017-03-14", "close": 5.58, "volume": 16494.0}, {"date": "2017-03-15", "close": 5.551, "volume": 19301.0}, {"date": "2017-03-16", "close": 5.8, "volume": 10667.0}, {"date": "2017-03-17", "close": 6.601, "volume": 67284.0}, {"date": "2017-03-20", "close": 6.45, "volume": 12938.0}, {"date": "2017-03-21", "close": 6.3, "volume": 10363.0}, {"date": "2017-03-22", "close": 6.174, "volume": 6820.0}, {"date": "2017-03-23", "close": 6.299, "volume": 5444.0}, {"date": "2017-03-24", "close": 6.3, "volume": 3545.0}, {"date": "2017-03-27", "close": 6.265, "volume": 10468.0}, {"date": "2017-03-28", "close": 6.101, "volume": 6843.0}, {"date": "2017-03-29", "close": 6.295, "volume": 7050.0}, {"date": "2017-03-30", "close": 6.103, "volume": 4462.0}, {"date": "2017-03-31", "close": 5.9, "volume": 9310.0}, {"date": "2017-04-03", "close": 5.701, "volume": 5731.0}, {"date": "2017-04-04", "close": 5.801, "volume": 11401.0}, {"date": "2017-04-05", "close": 5.601, "volume": 10416.0}, {"date": "2017-04-06", "close": 5.6, "volume": 10468.0}, {"date": "2017-04-07", "close": 5.399, "volume": 13825.0}, {"date": "2017-04-10", "close": 5.6, "volume": 12046.0}, {"date": "2017-04-11", "close": 5.601, "volume": 3910.0}, {"date": "2017-04-12", "close": 5.401, "volume": 22564.0}, {"date": "2017-04-13", "close": 5.457, "volume": 6776.0}, {"date": "2017-04-17", "close": 5.712, "volume": 11302.0}, {"date": "2017-04-18", "close": 5.3, "volume": 5714.0}, {"date": "2017-04-19", "close": 5.112, "volume": 51184.0}, {"date": "2017-04-20", "close": 5.39, "volume": 11078.0}, {"date": "2017-04-21", "close": 5.581, "volume": 15033.0}, {"date": "2017-04-24", "close": 5.675, "volume": 15736.0}, {"date": "2017-04-25", "close": 5.699, "volume": 6104.0}, {"date": "2017-04-26", "close": 6.222, "volume": 20542.0}, {"date": "2017-04-27", "close": 6.014, "volume": 11438.0}, {"date": "2017-04-28", "close": 6.09, "volume": 4422.0}, {"date": "2017-05-01", "close": 6.001, "volume": 6164.0}, {"date": "2017-05-02", "close": 5.701, "volume": 8921.0}, {"date": "2017-05-03", "close": 6.0, "volume": 6518.0}, {"date": "2017-05-04", "close": 5.698, "volume": 9960.0}, {"date": "2017-05-05", "close": 5.7, "volume": 16952.0}, {"date": "2017-05-08", "close": 5.684, "volume": 11751.0}, {"date": "2017-05-09", "close": 5.701, "volume": 5891.0}, {"date": "2017-05-10", "close": 5.646, "volume": 5083.0}, {"date": "2017-05-11", "close": 5.6, "volume": 4594.0}, {"date": "2017-05-12", "close": 5.586, "volume": 6579.0}, {"date": "2017-05-15", "close": 5.697, "volume": 5238.0}, {"date": "2017-05-16", "close": 5.62, "volume": 5107.0}, {"date": "2017-05-17", "close": 5.616, "volume": 4697.0}, {"date": "2017-05-18", "close": 5.9, "volume": 8299.0}, {"date": "2017-05-19", "close": 5.898, "volume": 11690.0}, {"date": "2017-05-22", "close": 5.65, "volume": 6220.0}, {"date": "2017-05-23", "close": 5.6, "volume": 5210.0}, {"date": "2017-05-24", "close": 5.6, "volume": 8941.0}, {"date": "2017-05-25", "close": 5.605, "volume": 3351.0}, {"date": "2017-05-26", "close": 5.699, "volume": 6908.0}, {"date": "2017-05-30", "close": 5.6, "volume": 3120.0}, {"date": "2017-05-31", "close": 5.49, "volume": 9157.0}, {"date": "2017-06-01", "close": 5.421, "volume": 2060.0}, {"date": "2017-06-02", "close": 5.6, "volume": 5657.0}, {"date": "2017-06-05", "close": 5.564, "volume": 4698.0}, {"date": "2017-06-06", "close": 5.5, "volume": 7101.0}, {"date": "2017-06-07", "close": 5.3, "volume": 3886.0}, {"date": "2017-06-08", "close": 5.302, "volume": 3933.0}, {"date": "2017-06-09", "close": 5.4, "volume": 5331.0}, {"date": "2017-06-12", "close": 5.35, "volume": 4732.0}, {"date": "2017-06-13", "close": 5.45, "volume": 2344.0}, {"date": "2017-06-14", "close": 5.6, "volume": 7089.0}, {"date": "2017-06-15", "close": 5.7, "volume": 11391.0}, {"date": "2017-06-16", "close": 5.411, "volume": 15228.0}, {"date": "2017-06-19", "close": 5.6, "volume": 4107.0}, {"date": "2017-06-20", "close": 5.499, "volume": 67566.0}, {"date": "2017-06-21", "close": 5.51, "volume": 12695.0}, {"date": "2017-06-22", "close": 5.899, "volume": 16249.0}, {"date": "2017-06-23", "close": 5.88, "volume": 7421.0}, {"date": "2017-06-26", "close": 6.007, "volume": 4789.0}, {"date": "2017-06-27", "close": 6.05, "volume": 10300.0}, {"date": "2017-06-28", "close": 6.014, "volume": 14821.0}, {"date": "2017-06-29", "close": 6.096, "volume": 12512.0}, {"date": "2017-06-30", "close": 6.25, "volume": 3958.0}, {"date": "2017-07-03", "close": 6.207, "volume": 6358.0}, {"date": "2017-07-05", "close": 6.1, "volume": 12219.0}, {"date": "2017-07-06", "close": 6.15, "volume": 7430.0}, {"date": "2017-07-07", "close": 6.2, "volume": 7194.0}, {"date": "2017-07-10", "close": 6.132, "volume": 4167.0}, {"date": "2017-07-11", "close": 5.674, "volume": 3545.0}, {"date": "2017-07-12", "close": 5.901, "volume": 4689.0}, {"date": "2017-07-13", "close": 5.6, "volume": 10703.0}, {"date": "2017-07-14", "close": 5.684, "volume": 6845.0}, {"date": "2017-07-17", "close": 5.8, "volume": 13762.0}, {"date": "2017-07-18", "close": 5.95, "volume": 2535.0}, {"date": "2017-07-19", "close": 5.88, "volume": 4637.0}, {"date": "2017-07-20", "close": 6.099, "volume": 4057.0}, {"date": "2017-07-21", "close": 6.1, "volume": 5904.0}, {"date": "2017-07-24", "close": 5.8, "volume": 5348.0}, {"date": "2017-07-25", "close": 5.9, "volume": 8291.0}, {"date": "2017-07-26", "close": 6.146, "volume": 8973.0}, {"date": "2017-07-27", "close": 5.98, "volume": 4246.0}, {"date": "2017-07-28", "close": 6.1, "volume": 6910.0}, {"date": "2017-07-31", "close": 5.85, "volume": 11709.0}, {"date": "2017-08-01", "close": 5.7, "volume": 14323.0}, {"date": "2017-08-02", "close": 5.97, "volume": 3260.0}, {"date": "2017-08-03", "close": 5.968, "volume": 8914.0}, {"date": "2017-08-04", "close": 5.95, "volume": 14343.0}, {"date": "2017-08-07", "close": 5.751, "volume": 2567.0}, {"date": "2017-08-08", "close": 5.699, "volume": 4399.0}, {"date": "2017-08-09", "close": 5.6, "volume": 8418.0}, {"date": "2017-08-10", "close": 5.49, "volume": 10325.0}, {"date": "2017-08-11", "close": 5.401, "volume": 8866.0}, {"date": "2017-08-14", "close": 5.6, "volume": 7473.0}, {"date": "2017-08-15", "close": 5.422, "volume": 4174.0}, {"date": "2017-08-16", "close": 5.6, "volume": 3708.0}, {"date": "2017-08-17", "close": 5.5, "volume": 9688.0}, {"date": "2017-08-18", "close": 5.5, "volume": 4087.0}, {"date": "2017-08-21", "close": 5.35, "volume": 3277.0}, {"date": "2017-08-22", "close": 5.5, "volume": 3489.0}, {"date": "2017-08-23", "close": 5.35, "volume": 6815.0}, {"date": "2017-08-24", "close": 5.3, "volume": 5525.0}, {"date": "2017-08-25", "close": 5.5, "volume": 10329.0}, {"date": "2017-08-28", "close": 5.13, "volume": 6030.0}, {"date": "2017-08-29", "close": 5.5, "volume": 12981.0}, {"date": "2017-08-30", "close": 5.3, "volume": 1994.0}, {"date": "2017-08-31", "close": 5.3, "volume": 17519.0}, {"date": "2017-09-01", "close": 5.321, "volume": 5610.0}, {"date": "2017-09-05", "close": 5.1, "volume": 12807.0}, {"date": "2017-09-06", "close": 5.3, "volume": 6483.0}, {"date": "2017-09-07", "close": 5.124, "volume": 27694.0}, {"date": "2017-09-08", "close": 5.2, "volume": 12281.0}, {"date": "2017-09-11", "close": 5.2, "volume": 18102.0}, {"date": "2017-09-12", "close": 5.2, "volume": 14225.0}, {"date": "2017-09-13", "close": 5.3, "volume": 11559.0}, {"date": "2017-09-14", "close": 5.3, "volume": 16149.0}, {"date": "2017-09-15", "close": 5.54, "volume": 6879.0}, {"date": "2017-09-18", "close": 5.6, "volume": 11522.0}, {"date": "2017-09-19", "close": 5.506, "volume": 10428.0}, {"date": "2017-09-20", "close": 5.675, "volume": 12765.0}, {"date": "2017-09-21", "close": 5.4, "volume": 11089.0}, {"date": "2017-09-22", "close": 5.55, "volume": 12600.0}, {"date": "2017-09-25", "close": 5.4, "volume": 16616.0}, {"date": "2017-09-26", "close": 5.4, "volume": 5888.0}, {"date": "2017-09-27", "close": 5.6, "volume": 15581.0}, {"date": "2017-09-28", "close": 5.401, "volume": 13836.0}, {"date": "2017-09-29", "close": 5.165, "volume": 21169.0}, {"date": "2017-10-02", "close": 5.378, "volume": 5347.0}, {"date": "2017-10-03", "close": 5.4, "volume": 4581.0}, {"date": "2017-10-04", "close": 5.353, "volume": 7334.0}, {"date": "2017-10-05", "close": 5.351, "volume": 6634.0}, {"date": "2017-10-06", "close": 5.49, "volume": 6758.0}, {"date": "2017-10-09", "close": 5.5, "volume": 5614.0}, {"date": "2017-10-10", "close": 5.3, "volume": 9883.0}, {"date": "2017-10-11", "close": 5.499, "volume": 4701.0}, {"date": "2017-10-12", "close": 5.45, "volume": 7619.0}, {"date": "2017-10-13", "close": 5.5, "volume": 7810.0}, {"date": "2017-10-16", "close": 5.499, "volume": 5191.0}, {"date": "2017-10-17", "close": 5.28, "volume": 24551.0}, {"date": "2017-10-18", "close": 5.28, "volume": 6965.0}, {"date": "2017-10-19", "close": 5.35, "volume": 6122.0}, {"date": "2017-10-20", "close": 5.0, "volume": 18597.0}, {"date": "2017-10-23", "close": 5.05, "volume": 5248.0}, {"date": "2017-10-24", "close": 5.2, "volume": 6614.0}, {"date": "2017-10-25", "close": 5.049, "volume": 7004.0}, {"date": "2017-10-26", "close": 5.0, "volume": 10720.0}, {"date": "2017-10-27", "close": 5.05, "volume": 13671.0}, {"date": "2017-10-30", "close": 4.5, "volume": 51909.0}, {"date": "2017-10-31", "close": 4.549, "volume": 25980.0}, {"date": "2017-11-01", "close": 4.6, "volume": 12294.0}, {"date": "2017-11-02", "close": 4.08, "volume": 34740.0}, {"date": "2017-11-03", "close": 4.172, "volume": 21065.0}, {"date": "2017-11-06", "close": 3.9, "volume": 33413.0}, {"date": "2017-11-07", "close": 4.001, "volume": 25937.0}, {"date": "2017-11-08", "close": 3.997, "volume": 18116.0}, {"date": "2017-11-09", "close": 4.496, "volume": 27168.0}, {"date": "2017-11-10", "close": 4.2, "volume": 9302.0}, {"date": "2017-11-13", "close": 4.38, "volume": 8269.0}, {"date": "2017-11-14", "close": 4.301, "volume": 14639.0}, {"date": "2017-11-15", "close": 4.25, "volume": 56220.0}, {"date": "2017-11-16", "close": 4.55, "volume": 21843.0}, {"date": "2017-11-17", "close": 4.6, "volume": 11897.0}, {"date": "2017-11-20", "close": 4.799, "volume": 11388.0}, {"date": "2017-11-21", "close": 5.0, "volume": 28500.0}, {"date": "2017-11-22", "close": 5.199, "volume": 9493.0}, {"date": "2017-11-24", "close": 5.0, "volume": 7972.0}, {"date": "2017-11-27", "close": 4.75, "volume": 11320.0}, {"date": "2017-11-28", "close": 4.7, "volume": 15706.0}, {"date": "2017-11-29", "close": 4.5, "volume": 5620.0}, {"date": "2017-11-30", "close": 4.5, "volume": 8347.0}, {"date": "2017-12-01", "close": 4.584, "volume": 8880.0}, {"date": "2017-12-04", "close": 4.47, "volume": 12468.0}, {"date": "2017-12-05", "close": 4.367, "volume": 5665.0}, {"date": "2017-12-06", "close": 4.25, "volume": 10438.0}, {"date": "2017-12-07", "close": 4.102, "volume": 11884.0}, {"date": "2017-12-08", "close": 4.19, "volume": 54261.0}, {"date": "2017-12-11", "close": 4.2, "volume": 5749.0}, {"date": "2017-12-12", "close": 4.13, "volume": 7938.0}, {"date": "2017-12-13", "close": 4.3, "volume": 5159.0}, {"date": "2017-12-14", "close": 4.158, "volume": 15380.0}, {"date": "2017-12-15", "close": 4.2, "volume": 5040.0}, {"date": "2017-12-18", "close": 4.103, "volume": 25871.0}, {"date": "2017-12-19", "close": 4.19, "volume": 10780.0}, {"date": "2017-12-20", "close": 4.154, "volume": 8376.0}, {"date": "2017-12-21", "close": 4.108, "volume": 12837.0}, {"date": "2017-12-22", "close": 4.481, "volume": 7392.0}, {"date": "2017-12-26", "close": 4.23, "volume": 12601.0}, {"date": "2017-12-27", "close": 4.158, "volume": 19062.0}, {"date": "2017-12-28", "close": 4.06, "volume": 22198.0}, {"date": "2017-12-29", "close": 3.993, "volume": 27786.0}, {"date": "2018-01-02", "close": 4.1, "volume": 10223.0}, {"date": "2018-01-03", "close": 4.009, "volume": 18569.0}, {"date": "2018-01-04", "close": 4.0, "volume": 9361.0}, {"date": "2018-01-05", "close": 4.1, "volume": 6644.0}, {"date": "2018-01-08", "close": 4.323, "volume": 22737.0}, {"date": "2018-01-09", "close": 4.376, "volume": 26870.0}, {"date": "2018-01-10", "close": 4.444, "volume": 11240.0}, {"date": "2018-01-11", "close": 4.294, "volume": 19599.0}, {"date": "2018-01-12", "close": 4.364, "volume": 5614.0}, {"date": "2018-01-16", "close": 4.278, "volume": 14848.0}, {"date": "2018-01-17", "close": 4.101, "volume": 3939.0}, {"date": "2018-01-18", "close": 4.27, "volume": 7510.0}, {"date": "2018-01-19", "close": 4.108, "volume": 5197.0}, {"date": "2018-01-22", "close": 4.277, "volume": 8538.0}, {"date": "2018-01-23", "close": 4.309, "volume": 6459.0}, {"date": "2018-01-24", "close": 4.5, "volume": 47905.0}, {"date": "2018-01-25", "close": 4.6, "volume": 34658.0}, {"date": "2018-01-26", "close": 4.915, "volume": 19976.0}, {"date": "2018-01-29", "close": 4.874, "volume": 33546.0}, {"date": "2018-01-30", "close": 4.793, "volume": 18915.0}, {"date": "2018-01-31", "close": 4.831, "volume": 11085.0}, {"date": "2018-02-01", "close": 4.677, "volume": 8278.0}, {"date": "2018-02-02", "close": 4.653, "volume": 15564.0}, {"date": "2018-02-05", "close": 4.698, "volume": 6636.0}, {"date": "2018-02-06", "close": 4.645, "volume": 15138.0}, {"date": "2018-02-07", "close": 4.609, "volume": 3513.0}, {"date": "2018-02-08", "close": 4.798, "volume": 13045.0}, {"date": "2018-02-09", "close": 4.699, "volume": 12527.0}, {"date": "2018-02-12", "close": 4.501, "volume": 17506.0}, {"date": "2018-02-13", "close": 4.38, "volume": 16910.0}, {"date": "2018-02-14", "close": 4.505, "volume": 6157.0}, {"date": "2018-02-15", "close": 4.496, "volume": 10847.0}, {"date": "2018-02-16", "close": 4.1, "volume": 3470.0}, {"date": "2018-02-20", "close": 4.306, "volume": 23225.0}, {"date": "2018-02-21", "close": 4.445, "volume": 13179.0}, {"date": "2018-02-22", "close": 4.504, "volume": 12111.0}, {"date": "2018-02-23", "close": 4.601, "volume": 12983.0}, {"date": "2018-02-26", "close": 4.596, "volume": 13943.0}, {"date": "2018-02-27", "close": 4.205, "volume": 14008.0}, {"date": "2018-02-28", "close": 4.218, "volume": 11085.0}, {"date": "2018-03-01", "close": 4.442, "volume": 14392.0}, {"date": "2018-03-02", "close": 4.5, "volume": 8155.0}, {"date": "2018-03-05", "close": 4.4, "volume": 12303.0}, {"date": "2018-03-06", "close": 4.4, "volume": 9390.0}, {"date": "2018-03-07", "close": 4.342, "volume": 9682.0}, {"date": "2018-03-08", "close": 4.555, "volume": 14045.0}, {"date": "2018-03-09", "close": 4.515, "volume": 12411.0}, {"date": "2018-03-12", "close": 4.4, "volume": 11208.0}, {"date": "2018-03-13", "close": 4.35, "volume": 14231.0}, {"date": "2018-03-14", "close": 4.373, "volume": 9531.0}, {"date": "2018-03-15", "close": 4.38, "volume": 10761.0}, {"date": "2018-03-16", "close": 4.3, "volume": 10029.0}, {"date": "2018-03-19", "close": 4.0, "volume": 19984.0}, {"date": "2018-03-20", "close": 4.205, "volume": 13526.0}, {"date": "2018-03-21", "close": 4.362, "volume": 11811.0}, {"date": "2018-03-22", "close": 4.5, "volume": 9808.0}, {"date": "2018-03-23", "close": 4.4, "volume": 3527.0}, {"date": "2018-03-26", "close": 4.445, "volume": 8615.0}, {"date": "2018-03-27", "close": 4.23, "volume": 14582.0}, {"date": "2018-03-28", "close": 4.282, "volume": 10731.0}, {"date": "2018-03-29", "close": 4.206, "volume": 7649.0}, {"date": "2018-04-02", "close": 4.0, "volume": 13677.0}, {"date": "2018-04-03", "close": 4.005, "volume": 9163.0}, {"date": "2018-04-04", "close": 4.28, "volume": 6858.0}, {"date": "2018-04-05", "close": 4.111, "volume": 4122.0}, {"date": "2018-04-06", "close": 4.191, "volume": 3551.0}, {"date": "2018-04-09", "close": 4.13, "volume": 2705.0}, {"date": "2018-04-10", "close": 4.22, "volume": 12450.0}, {"date": "2018-04-11", "close": 4.2, "volume": 5621.0}, {"date": "2018-04-12", "close": 4.25, "volume": 1420.0}, {"date": "2018-04-13", "close": 4.333, "volume": 16459.0}, {"date": "2018-04-16", "close": 4.2, "volume": 6195.0}, {"date": "2018-04-17", "close": 4.2, "volume": 9070.0}, {"date": "2018-04-18", "close": 4.351, "volume": 23172.0}, {"date": "2018-04-19", "close": 4.39, "volume": 4653.0}, {"date": "2018-04-20", "close": 4.401, "volume": 4187.0}, {"date": "2018-04-23", "close": 4.348, "volume": 19514.0}, {"date": "2018-04-24", "close": 4.4, "volume": 36701.0}, {"date": "2018-04-25", "close": 4.647, "volume": 24726.0}, {"date": "2018-04-26", "close": 4.6, "volume": 12808.0}, {"date": "2018-04-27", "close": 4.679, "volume": 5603.0}, {"date": "2018-04-30", "close": 4.65, "volume": 13313.0}, {"date": "2018-05-01", "close": 4.7, "volume": 9626.0}, {"date": "2018-05-02", "close": 4.7, "volume": 11001.0}, {"date": "2018-05-03", "close": 4.65, "volume": 9685.0}, {"date": "2018-05-04", "close": 4.4, "volume": 9949.0}, {"date": "2018-05-07", "close": 4.38, "volume": 17488.0}, {"date": "2018-05-08", "close": 4.108, "volume": 18103.0}, {"date": "2018-05-09", "close": 3.914, "volume": 35357.0}, {"date": "2018-05-10", "close": 4.195, "volume": 10891.0}, {"date": "2018-05-11", "close": 5.4, "volume": 311129.0}, {"date": "2018-05-14", "close": 5.109, "volume": 70579.0}, {"date": "2018-05-15", "close": 5.25, "volume": 124458.0}, {"date": "2018-05-16", "close": 5.415, "volume": 73230.0}, {"date": "2018-05-17", "close": 5.503, "volume": 76077.0}, {"date": "2018-05-18", "close": 5.4, "volume": 24583.0}, {"date": "2018-05-21", "close": 5.3, "volume": 21137.0}, {"date": "2018-05-22", "close": 5.16, "volume": 48406.0}, {"date": "2018-05-23", "close": 5.075, "volume": 27594.0}, {"date": "2018-05-24", "close": 5.0, "volume": 35716.0}, {"date": "2018-05-25", "close": 5.07, "volume": 16267.0}, {"date": "2018-05-29", "close": 4.974, "volume": 14875.0}, {"date": "2018-05-30", "close": 5.05, "volume": 27578.0}, {"date": "2018-05-31", "close": 5.15, "volume": 32653.0}, {"date": "2018-06-01", "close": 5.15, "volume": 18409.0}, {"date": "2018-06-04", "close": 5.036, "volume": 22651.0}, {"date": "2018-06-05", "close": 5.032, "volume": 10934.0}, {"date": "2018-06-06", "close": 4.6, "volume": 35081.0}, {"date": "2018-06-07", "close": 4.8, "volume": 18648.0}, {"date": "2018-06-08", "close": 4.6, "volume": 12437.0}, {"date": "2018-06-11", "close": 4.545, "volume": 10562.0}, {"date": "2018-06-12", "close": 4.597, "volume": 6295.0}, {"date": "2018-06-13", "close": 4.6, "volume": 25084.0}, {"date": "2018-06-14", "close": 4.375, "volume": 12149.0}, {"date": "2018-06-15", "close": 5.3, "volume": 15673.0}, {"date": "2018-06-18", "close": 4.482, "volume": 16694.0}, {"date": "2018-06-19", "close": 4.566, "volume": 17431.0}, {"date": "2018-06-20", "close": 4.701, "volume": 16952.0}, {"date": "2018-06-21", "close": 4.552, "volume": 17960.0}, {"date": "2018-06-22", "close": 4.6, "volume": 6003.0}, {"date": "2018-06-25", "close": 4.499, "volume": 6531.0}, {"date": "2018-06-26", "close": 4.496, "volume": 10888.0}, {"date": "2018-06-27", "close": 4.332, "volume": 7620.0}, {"date": "2018-06-28", "close": 4.35, "volume": 4713.0}, {"date": "2018-06-29", "close": 4.5, "volume": 6744.0}, {"date": "2018-07-02", "close": 4.3701, "volume": 7496.0}, {"date": "2018-07-03", "close": 4.281, "volume": 3363.0}, {"date": "2018-07-05", "close": 4.365, "volume": 9619.0}, {"date": "2018-07-06", "close": 4.4, "volume": 5030.0}, {"date": "2018-07-09", "close": 10.7, "volume": 3192815.0}, {"date": "2018-07-10", "close": 6.8, "volume": 1474446.0}, {"date": "2018-07-11", "close": 6.6, "volume": 407964.0}, {"date": "2018-07-12", "close": 6.2, "volume": 201963.0}, {"date": "2018-07-13", "close": 6.1, "volume": 165476.0}, {"date": "2018-07-16", "close": 5.9, "volume": 234908.0}, {"date": "2018-07-17", "close": 5.427, "volume": 192212.0}, {"date": "2018-07-18", "close": 5.495, "volume": 148630.0}, {"date": "2018-07-19", "close": 5.44, "volume": 74092.0}, {"date": "2018-07-20", "close": 5.343, "volume": 57366.0}, {"date": "2018-07-23", "close": 5.227, "volume": 92571.0}, {"date": "2018-07-24", "close": 5.05, "volume": 66556.0}, {"date": "2018-07-25", "close": 5.235, "volume": 48795.0}, {"date": "2018-07-26", "close": 6.1, "volume": 342830.0}, {"date": "2018-07-27", "close": 5.813, "volume": 351491.0}, {"date": "2018-07-30", "close": 6.55, "volume": 466701.0}, {"date": "2018-07-31", "close": 6.17, "volume": 187748.0}, {"date": "2018-08-01", "close": 5.796, "volume": 96368.0}, {"date": "2018-08-02", "close": 5.699, "volume": 53992.0}, {"date": "2018-08-03", "close": 5.841, "volume": 59575.0}, {"date": "2018-08-06", "close": 5.9, "volume": 66893.0}, {"date": "2018-08-07", "close": 5.831, "volume": 38427.0}, {"date": "2018-08-08", "close": 5.69, "volume": 109209.0}, {"date": "2018-08-09", "close": 5.612, "volume": 39506.0}, {"date": "2018-08-10", "close": 5.7892, "volume": 51895.0}, {"date": "2018-08-13", "close": 5.7, "volume": 25778.0}, {"date": "2018-08-14", "close": 5.7, "volume": 33993.0}, {"date": "2018-08-15", "close": 5.399, "volume": 64498.0}, {"date": "2018-08-16", "close": 5.525, "volume": 36832.0}, {"date": "2018-08-17", "close": 5.67, "volume": 24517.0}, {"date": "2018-08-20", "close": 5.494, "volume": 49540.0}, {"date": "2018-08-21", "close": 5.35, "volume": 25388.0}, {"date": "2018-08-22", "close": 5.362, "volume": 21197.0}, {"date": "2018-08-23", "close": 5.245, "volume": 75525.0}, {"date": "2018-08-24", "close": 5.174, "volume": 28288.0}, {"date": "2018-08-27", "close": 5.21, "volume": 38300.0}, {"date": "2018-08-28", "close": 5.07, "volume": 39120.0}, {"date": "2018-08-29", "close": 5.141, "volume": 71479.0}, {"date": "2018-08-30", "close": 5.05, "volume": 29376.0}, {"date": "2018-08-31", "close": 5.115, "volume": 34228.0}, {"date": "2018-09-04", "close": 5.102, "volume": 20516.0}, {"date": "2018-09-05", "close": 5.925, "volume": 319418.0}, {"date": "2018-09-06", "close": 5.531, "volume": 131664.0}, {"date": "2018-09-07", "close": 5.299, "volume": 67361.0}, {"date": "2018-09-10", "close": 5.299, "volume": 27264.0}, {"date": "2018-09-11", "close": 5.299, "volume": 22366.0}, {"date": "2018-09-12", "close": 5.299, "volume": 34462.0}, {"date": "2018-09-13", "close": 5.341, "volume": 19452.0}, {"date": "2018-09-14", "close": 5.33, "volume": 16167.0}, {"date": "2018-09-17", "close": 5.3, "volume": 12131.0}, {"date": "2018-09-18", "close": 5.65, "volume": 250872.0}, {"date": "2018-09-19", "close": 5.311, "volume": 66981.0}, {"date": "2018-09-20", "close": 5.5, "volume": 21818.0}, {"date": "2018-09-21", "close": 5.61, "volume": 31303.0}, {"date": "2018-09-24", "close": 5.6, "volume": 39877.0}, {"date": "2018-09-25", "close": 5.8, "volume": 153119.0}, {"date": "2018-09-26", "close": 5.25, "volume": 113642.0}, {"date": "2018-09-27", "close": 5.2308, "volume": 37932.0}, {"date": "2018-09-28", "close": 5.188, "volume": 50630.0}, {"date": "2018-10-01", "close": 5.172, "volume": 47339.0}, {"date": "2018-10-02", "close": 5.0, "volume": 71642.0}, {"date": "2018-10-03", "close": 5.051, "volume": 44166.0}, {"date": "2018-10-04", "close": 4.978, "volume": 22598.0}, {"date": "2018-10-05", "close": 4.98, "volume": 34529.0}, {"date": "2018-10-08", "close": 4.835, "volume": 34328.0}, {"date": "2018-10-09", "close": 4.6, "volume": 26185.0}, {"date": "2018-10-10", "close": 4.5, "volume": 40395.0}, {"date": "2018-10-11", "close": 4.65, "volume": 38496.0}, {"date": "2018-10-12", "close": 4.685, "volume": 27946.0}, {"date": "2018-10-15", "close": 4.77, "volume": 30345.0}, {"date": "2018-10-16", "close": 4.8237, "volume": 50584.0}, {"date": "2018-10-17", "close": 4.85, "volume": 25688.0}, {"date": "2018-10-18", "close": 4.85, "volume": 19984.0}, {"date": "2018-10-19", "close": 4.95, "volume": 36267.0}, {"date": "2018-10-22", "close": 4.9, "volume": 26850.0}, {"date": "2018-10-23", "close": 4.875, "volume": 23577.0}, {"date": "2018-10-24", "close": 4.674, "volume": 19705.0}, {"date": "2018-10-25", "close": 4.55, "volume": 9319.0}, {"date": "2018-10-26", "close": 4.6485, "volume": 10535.0}, {"date": "2018-10-29", "close": 4.4, "volume": 18691.0}, {"date": "2018-10-30", "close": 4.511, "volume": 12196.0}, {"date": "2018-10-31", "close": 4.64, "volume": 18472.0}, {"date": "2018-11-01", "close": 4.651, "volume": 10822.0}, {"date": "2018-11-02", "close": 4.631, "volume": 9200.0}, {"date": "2018-11-05", "close": 4.646, "volume": 12987.0}, {"date": "2018-11-06", "close": 4.6456, "volume": 11032.0}, {"date": "2018-11-07", "close": 4.812, "volume": 12338.0}, {"date": "2018-11-08", "close": 4.426, "volume": 23035.0}, {"date": "2018-11-09", "close": 3.904, "volume": 82690.0}, {"date": "2018-11-12", "close": 3.86, "volume": 15375.0}, {"date": "2018-11-13", "close": 4.1, "volume": 22691.0}, {"date": "2018-11-14", "close": 3.934, "volume": 29627.0}, {"date": "2018-11-15", "close": 3.86, "volume": 23606.0}, {"date": "2018-11-16", "close": 3.9, "volume": 11401.0}, {"date": "2018-11-19", "close": 3.95, "volume": 10999.0}, {"date": "2018-11-20", "close": 4.028, "volume": 12870.0}, {"date": "2018-11-21", "close": 4.231, "volume": 9669.0}, {"date": "2018-11-23", "close": 4.228, "volume": 8078.0}, {"date": "2018-11-26", "close": 4.1, "volume": 16385.0}, {"date": "2018-11-27", "close": 4.191, "volume": 19175.0}, {"date": "2018-11-28", "close": 4.2, "volume": 3132.0}, {"date": "2018-11-29", "close": 4.25, "volume": 6705.0}, {"date": "2018-11-30", "close": 4.135, "volume": 10350.0}, {"date": "2018-12-03", "close": 4.25, "volume": 19201.0}, {"date": "2018-12-04", "close": 4.026, "volume": 10227.0}, {"date": "2018-12-06", "close": 4.1, "volume": 13518.0}, {"date": "2018-12-07", "close": 4.2, "volume": 6507.0}, {"date": "2018-12-10", "close": 4.05, "volume": 6026.0}, {"date": "2018-12-11", "close": 4.025, "volume": 9383.0}, {"date": "2018-12-12", "close": 4.079, "volume": 16745.0}, {"date": "2018-12-13", "close": 4.209, "volume": 8240.0}, {"date": "2018-12-14", "close": 4.2, "volume": 7057.0}, {"date": "2018-12-17", "close": 4.051, "volume": 11098.0}, {"date": "2018-12-18", "close": 4.025, "volume": 10481.0}, {"date": "2018-12-19", "close": 3.845, "volume": 19845.0}, {"date": "2018-12-20", "close": 3.66, "volume": 37877.0}, {"date": "2018-12-21", "close": 3.1, "volume": 24022.0}, {"date": "2018-12-24", "close": 3.264, "volume": 22677.0}, {"date": "2018-12-26", "close": 3.174, "volume": 26694.0}, {"date": "2018-12-27", "close": 2.691, "volume": 49383.0}, {"date": "2018-12-28", "close": 3.195, "volume": 41432.0}, {"date": "2018-12-31", "close": 3.0, "volume": 39304.0}, {"date": "2019-01-02", "close": 3.249, "volume": 6582.0}, {"date": "2019-01-03", "close": 3.3179, "volume": 9757.0}, {"date": "2019-01-04", "close": 3.672, "volume": 16125.0}, {"date": "2019-01-07", "close": 3.799, "volume": 16605.0}, {"date": "2019-01-08", "close": 3.701, "volume": 11578.0}, {"date": "2019-01-09", "close": 3.799, "volume": 4937.0}, {"date": "2019-01-10", "close": 3.859, "volume": 14791.0}, {"date": "2019-01-11", "close": 3.811, "volume": 6130.0}, {"date": "2019-01-14", "close": 3.846, "volume": 3670.0}, {"date": "2019-01-15", "close": 3.8, "volume": 9357.0}, {"date": "2019-01-16", "close": 3.98, "volume": 11966.0}, {"date": "2019-01-17", "close": 3.977, "volume": 26073.0}, {"date": "2019-01-18", "close": 4.115, "volume": 35806.0}, {"date": "2019-01-22", "close": 3.734, "volume": 19189.0}, {"date": "2019-01-23", "close": 3.921, "volume": 9648.0}, {"date": "2019-01-24", "close": 3.9, "volume": 4534.0}, {"date": "2019-01-25", "close": 3.853, "volume": 4857.0}, {"date": "2019-01-28", "close": 3.975, "volume": 13030.0}, {"date": "2019-01-29", "close": 4.298, "volume": 127727.0}, {"date": "2019-01-30", "close": 4.164, "volume": 29109.0}, {"date": "2019-01-31", "close": 4.5, "volume": 101096.0}, {"date": "2019-02-01", "close": 4.3, "volume": 30242.0}, {"date": "2019-02-04", "close": 4.4, "volume": 22542.0}, {"date": "2019-02-05", "close": 4.306, "volume": 24156.0}, {"date": "2019-02-06", "close": 4.498, "volume": 23257.0}, {"date": "2019-02-07", "close": 4.279, "volume": 15946.0}, {"date": "2019-02-08", "close": 4.344, "volume": 11830.0}, {"date": "2019-02-11", "close": 4.324, "volume": 14860.0}, {"date": "2019-02-12", "close": 4.55, "volume": 27609.0}, {"date": "2019-02-13", "close": 4.2, "volume": 27265.0}, {"date": "2019-02-14", "close": 3.9, "volume": 22794.0}, {"date": "2019-02-15", "close": 3.88, "volume": 27119.0}, {"date": "2019-02-19", "close": 3.672, "volume": 63300.0}, {"date": "2019-02-20", "close": 3.54, "volume": 21890.0}, {"date": "2019-02-21", "close": 3.85, "volume": 30215.0}, {"date": "2019-02-22", "close": 3.856, "volume": 25411.0}, {"date": "2019-02-25", "close": 3.9, "volume": 22867.0}, {"date": "2019-02-26", "close": 4.0, "volume": 40073.0}, {"date": "2019-02-27", "close": 4.0, "volume": 16716.0}, {"date": "2019-02-28", "close": 3.851, "volume": 10295.0}, {"date": "2019-03-01", "close": 3.894, "volume": 10084.0}, {"date": "2019-03-04", "close": 3.878, "volume": 18256.0}, {"date": "2019-03-05", "close": 3.8, "volume": 5204.0}, {"date": "2019-03-06", "close": 3.818, "volume": 2570.0}, {"date": "2019-03-07", "close": 3.81, "volume": 6392.0}, {"date": "2019-03-08", "close": 3.71, "volume": 10181.0}, {"date": "2019-03-11", "close": 3.75, "volume": 5007.0}, {"date": "2019-03-12", "close": 3.81, "volume": 9637.0}, {"date": "2019-03-13", "close": 3.865, "volume": 4495.0}, {"date": "2019-03-14", "close": 3.72, "volume": 5876.0}, {"date": "2019-03-15", "close": 3.8, "volume": 6852.0}, {"date": "2019-03-18", "close": 3.762, "volume": 10393.0}, {"date": "2019-03-19", "close": 3.75, "volume": 6525.0}, {"date": "2019-03-20", "close": 3.843, "volume": 11427.0}, {"date": "2019-03-21", "close": 3.677, "volume": 16770.0}, {"date": "2019-03-22", "close": 3.789, "volume": 5217.0}, {"date": "2019-03-25", "close": 3.712, "volume": 6049.0}, {"date": "2019-03-26", "close": 3.675, "volume": 3990.0}, {"date": "2019-03-27", "close": 3.6, "volume": 6600.0}, {"date": "2019-03-28", "close": 3.775, "volume": 7462.0}, {"date": "2019-03-29", "close": 3.65, "volume": 11064.0}, {"date": "2019-04-01", "close": 3.861, "volume": 4886.0}, {"date": "2019-04-02", "close": 3.9, "volume": 5356.0}, {"date": "2019-04-03", "close": 3.712, "volume": 6221.0}, {"date": "2019-04-04", "close": 3.726, "volume": 20430.0}, {"date": "2019-04-05", "close": 3.765, "volume": 5491.0}, {"date": "2019-04-08", "close": 3.8, "volume": 13274.0}, {"date": "2019-04-09", "close": 3.94, "volume": 32009.0}, {"date": "2019-04-10", "close": 3.975, "volume": 8301.0}, {"date": "2019-04-11", "close": 4.1, "volume": 17220.0}, {"date": "2019-04-12", "close": 3.96, "volume": 8514.0}, {"date": "2019-04-15", "close": 3.85, "volume": 11474.0}, {"date": "2019-04-16", "close": 3.989, "volume": 7299.0}, {"date": "2019-04-17", "close": 3.939, "volume": 7490.0}, {"date": "2019-04-18", "close": 3.9, "volume": 4347.0}, {"date": "2019-04-22", "close": 3.924, "volume": 5184.0}, {"date": "2019-04-23", "close": 4.2308, "volume": 67959.0}, {"date": "2019-04-24", "close": 4.2, "volume": 14705.0}, {"date": "2019-04-25", "close": 4.281, "volume": 33322.0}, {"date": "2019-04-26", "close": 4.351, "volume": 13609.0}, {"date": "2019-04-29", "close": 4.3, "volume": 14644.0}, {"date": "2019-04-30", "close": 4.1, "volume": 9954.0}, {"date": "2019-05-01", "close": 4.2, "volume": 5356.0}, {"date": "2019-05-02", "close": 3.9, "volume": 6885.0}, {"date": "2019-05-03", "close": 4.041, "volume": 7713.0}, {"date": "2019-05-06", "close": 4.12, "volume": 4092.0}, {"date": "2019-05-07", "close": 4.22, "volume": 10183.0}, {"date": "2019-05-08", "close": 4.075, "volume": 6326.0}, {"date": "2019-05-09", "close": 4.288, "volume": 39560.0}, {"date": "2019-05-10", "close": 4.44, "volume": 37454.0}, {"date": "2019-05-13", "close": 4.214, "volume": 11583.0}, {"date": "2019-05-14", "close": 4.3, "volume": 24938.0}, {"date": "2019-05-15", "close": 4.365, "volume": 2764.0}, {"date": "2019-05-16", "close": 4.4, "volume": 4192.0}, {"date": "2019-05-17", "close": 4.501, "volume": 22408.0}, {"date": "2019-05-20", "close": 4.394, "volume": 36442.0}, {"date": "2019-05-21", "close": 4.4, "volume": 21981.0}, {"date": "2019-05-22", "close": 4.6, "volume": 47530.0}, {"date": "2019-05-23", "close": 4.65, "volume": 26414.0}, {"date": "2019-05-24", "close": 4.672, "volume": 21668.0}, {"date": "2019-05-28", "close": 4.512, "volume": 21621.0}, {"date": "2019-05-29", "close": 4.402, "volume": 13494.0}, {"date": "2019-05-30", "close": 4.598, "volume": 16544.0}, {"date": "2019-05-31", "close": 4.55, "volume": 13758.0}, {"date": "2019-06-03", "close": 4.499, "volume": 11546.0}, {"date": "2019-06-04", "close": 4.228, "volume": 30217.0}, {"date": "2019-06-05", "close": 4.38, "volume": 8806.0}, {"date": "2019-06-06", "close": 4.26, "volume": 12826.0}, {"date": "2019-06-07", "close": 3.982, "volume": 21283.0}, {"date": "2019-06-10", "close": 3.999, "volume": 18990.0}, {"date": "2019-06-11", "close": 4.143, "volume": 4258.0}, {"date": "2019-06-12", "close": 4.165, "volume": 6037.0}, {"date": "2019-06-13", "close": 4.25, "volume": 4924.0}, {"date": "2019-06-14", "close": 4.389, "volume": 1634.0}, {"date": "2019-06-17", "close": 4.281, "volume": 2263.0}, {"date": "2019-06-18", "close": 4.3, "volume": 5799.0}, {"date": "2019-06-19", "close": 4.199, "volume": 4899.0}, {"date": "2019-06-20", "close": 4.2, "volume": 9546.0}, {"date": "2019-06-21", "close": 4.4, "volume": 9656.0}, {"date": "2019-06-24", "close": 4.1, "volume": 3483.0}, {"date": "2019-06-25", "close": 4.192, "volume": 41842.0}, {"date": "2019-06-26", "close": 4.199, "volume": 5557.0}, {"date": "2019-06-27", "close": 4.167, "volume": 4284.0}, {"date": "2019-06-28", "close": 4.1, "volume": 5105.0}, {"date": "2019-07-01", "close": 4.102, "volume": 5580.0}, {"date": "2019-07-02", "close": 4.191, "volume": 5146.0}, {"date": "2019-07-03", "close": 4.21, "volume": 3525.0}, {"date": "2019-07-05", "close": 4.104, "volume": 19202.0}, {"date": "2019-07-08", "close": 4.104, "volume": 9459.0}, {"date": "2019-07-09", "close": 4.1, "volume": 4182.0}, {"date": "2019-07-10", "close": 4.03, "volume": 4743.0}, {"date": "2019-07-11", "close": 4.185, "volume": 4632.0}, {"date": "2019-07-12", "close": 4.08, "volume": 7702.0}, {"date": "2019-07-15", "close": 4.1, "volume": 6172.0}, {"date": "2019-07-16", "close": 4.051, "volume": 8148.0}, {"date": "2019-07-17", "close": 4.134, "volume": 3842.0}, {"date": "2019-07-18", "close": 4.075, "volume": 9159.0}, {"date": "2019-07-19", "close": 4.102, "volume": 4370.0}, {"date": "2019-07-22", "close": 3.976, "volume": 10712.0}, {"date": "2019-07-23", "close": 4.041, "volume": 19693.0}, {"date": "2019-07-24", "close": 3.8031, "volume": 3990.0}, {"date": "2019-07-25", "close": 3.798, "volume": 14757.0}, {"date": "2019-07-26", "close": 3.717, "volume": 5193.0}, {"date": "2019-07-29", "close": 3.663, "volume": 9364.0}, {"date": "2019-07-30", "close": 3.807, "volume": 10164.0}, {"date": "2019-07-31", "close": 3.705, "volume": 10852.0}, {"date": "2019-08-01", "close": 3.8, "volume": 2386.0}, {"date": "2019-08-02", "close": 3.751, "volume": 9875.0}, {"date": "2019-08-05", "close": 3.8, "volume": 14418.0}, {"date": "2019-08-06", "close": 3.464, "volume": 24176.0}, {"date": "2019-08-07", "close": 3.474, "volume": 10570.0}, {"date": "2019-08-08", "close": 3.583, "volume": 6748.0}, {"date": "2019-08-09", "close": 3.5085, "volume": 13050.0}, {"date": "2019-08-12", "close": 3.482, "volume": 4829.0}, {"date": "2019-08-13", "close": 3.299, "volume": 32016.0}, {"date": "2019-08-14", "close": 3.3, "volume": 21482.0}, {"date": "2019-08-15", "close": 3.1555, "volume": 5549.0}, {"date": "2019-08-16", "close": 3.3, "volume": 15396.0}, {"date": "2019-08-19", "close": 3.25, "volume": 9501.0}, {"date": "2019-08-20", "close": 3.425, "volume": 19070.0}, {"date": "2019-08-21", "close": 3.394, "volume": 16446.0}, {"date": "2019-08-22", "close": 3.795, "volume": 66593.0}, {"date": "2019-08-23", "close": 3.5163, "volume": 5602.0}, {"date": "2019-08-26", "close": 3.572, "volume": 18320.0}, {"date": "2019-08-27", "close": 3.211, "volume": 15536.0}, {"date": "2019-08-28", "close": 3.18, "volume": 12300.0}, {"date": "2019-08-29", "close": 3.236, "volume": 4826.0}, {"date": "2019-08-30", "close": 3.318, "volume": 5973.0}, {"date": "2019-09-03", "close": 3.25, "volume": 5820.0}, {"date": "2019-09-04", "close": 3.3, "volume": 5005.0}, {"date": "2019-09-05", "close": 3.227, "volume": 14949.0}, {"date": "2019-09-06", "close": 3.178, "volume": 8972.0}, {"date": "2019-09-09", "close": 3.138, "volume": 7853.0}, {"date": "2019-09-10", "close": 3.151, "volume": 8030.0}, {"date": "2019-09-11", "close": 3.26, "volume": 8732.0}, {"date": "2019-09-12", "close": 3.133, "volume": 15674.0}, {"date": "2019-09-13", "close": 3.12, "volume": 3329.0}, {"date": "2019-09-16", "close": 3.105, "volume": 15560.0}, {"date": "2019-09-17", "close": 3.095, "volume": 9468.0}, {"date": "2019-09-18", "close": 3.706, "volume": 123718.0}, {"date": "2019-09-19", "close": 3.651, "volume": 17619.0}, {"date": "2019-09-20", "close": 3.671, "volume": 20047.0}, {"date": "2019-09-23", "close": 4.006, "volume": 48011.0}, {"date": "2019-09-24", "close": 4.133, "volume": 62135.0}, {"date": "2019-09-25", "close": 3.6, "volume": 36537.0}, {"date": "2019-09-26", "close": 3.546, "volume": 17363.0}, {"date": "2019-09-27", "close": 3.4, "volume": 12453.0}, {"date": "2019-09-30", "close": 3.207, "volume": 10436.0}, {"date": "2019-10-01", "close": 3.187, "volume": 9854.0}, {"date": "2019-10-02", "close": 3.101, "volume": 3683.0}, {"date": "2019-10-03", "close": 3.175, "volume": 10676.0}, {"date": "2019-10-04", "close": 3.309, "volume": 12394.0}, {"date": "2019-10-07", "close": 3.201, "volume": 3634.0}, {"date": "2019-10-08", "close": 3.2, "volume": 5396.0}, {"date": "2019-10-09", "close": 3.101, "volume": 4634.0}, {"date": "2019-10-10", "close": 3.118, "volume": 7994.0}, {"date": "2019-10-11", "close": 3.21, "volume": 9553.0}, {"date": "2019-10-14", "close": 3.188, "volume": 7180.0}, {"date": "2019-10-15", "close": 3.122, "volume": 4718.0}, {"date": "2019-10-16", "close": 3.173, "volume": 4818.0}, {"date": "2019-10-17", "close": 3.06, "volume": 12772.0}, {"date": "2019-10-18", "close": 3.1, "volume": 3474.0}, {"date": "2019-10-21", "close": 3.189, "volume": 2242.0}, {"date": "2019-10-22", "close": 3.071, "volume": 5557.0}, {"date": "2019-10-23", "close": 3.105, "volume": 16583.0}, {"date": "2019-10-24", "close": 3.04, "volume": 5980.0}, {"date": "2019-10-25", "close": 3.068, "volume": 4084.0}, {"date": "2019-10-28", "close": 3.07, "volume": 6477.0}, {"date": "2019-10-29", "close": 3.075, "volume": 4175.0}, {"date": "2019-10-30", "close": 3.1, "volume": 10717.0}, {"date": "2019-10-31", "close": 3.12, "volume": 10720.0}, {"date": "2019-11-01", "close": 3.114, "volume": 3526.0}, {"date": "2019-11-04", "close": 3.25, "volume": 23264.0}, {"date": "2019-11-05", "close": 3.4, "volume": 17362.0}, {"date": "2019-11-06", "close": 3.29, "volume": 9447.0}, {"date": "2019-11-07", "close": 3.13, "volume": 6276.0}, {"date": "2019-11-08", "close": 3.299, "volume": 5999.0}, {"date": "2019-11-11", "close": 3.4669, "volume": 10659.0}, {"date": "2019-11-12", "close": 3.413, "volume": 25931.0}, {"date": "2019-11-13", "close": 3.735, "volume": 77734.0}, {"date": "2019-11-14", "close": 3.9025, "volume": 88941.0}, {"date": "2019-11-15", "close": 3.8756, "volume": 34892.0}, {"date": "2019-11-18", "close": 3.885, "volume": 25348.0}, {"date": "2019-11-19", "close": 3.881, "volume": 23609.0}, {"date": "2019-11-20", "close": 3.901, "volume": 50751.0}, {"date": "2019-11-21", "close": 4.089, "volume": 31062.0}, {"date": "2019-11-22", "close": 4.131, "volume": 49207.0}, {"date": "2019-11-25", "close": 4.5, "volume": 76343.0}, {"date": "2019-11-26", "close": 4.708, "volume": 66547.0}, {"date": "2019-11-27", "close": 5.256, "volume": 115206.0}, {"date": "2019-11-29", "close": 6.0, "volume": 155735.0}, {"date": "2019-12-02", "close": 6.358, "volume": 294537.0}, {"date": "2019-12-03", "close": 6.032, "volume": 65410.0}, {"date": "2019-12-04", "close": 6.032, "volume": 55240.0}, {"date": "2019-12-05", "close": 5.858, "volume": 35167.0}, {"date": "2019-12-06", "close": 6.0, "volume": 33093.0}, {"date": "2019-12-09", "close": 6.824, "volume": 77241.0}, {"date": "2019-12-10", "close": 6.9, "volume": 73044.0}, {"date": "2019-12-11", "close": 6.209, "volume": 49887.0}, {"date": "2019-12-12", "close": 6.465, "volume": 31003.0}, {"date": "2019-12-13", "close": 6.598, "volume": 34920.0}, {"date": "2019-12-16", "close": 6.398, "volume": 24017.0}, {"date": "2019-12-17", "close": 6.1, "volume": 25027.0}, {"date": "2019-12-18", "close": 6.236, "volume": 19118.0}, {"date": "2019-12-19", "close": 5.863, "volume": 28334.0}, {"date": "2019-12-20", "close": 5.977, "volume": 24113.0}, {"date": "2019-12-23", "close": 5.769, "volume": 35378.0}, {"date": "2019-12-24", "close": 5.942, "volume": 18311.0}, {"date": "2019-12-26", "close": 6.092, "volume": 27044.0}, {"date": "2019-12-27", "close": 6.121, "volume": 23975.0}, {"date": "2019-12-30", "close": 6.29, "volume": 32722.0}, {"date": "2019-12-31", "close": 6.244, "volume": 27447.0}, {"date": "2020-01-02", "close": 6.2, "volume": 17720.0}, {"date": "2020-01-03", "close": 6.155, "volume": 18762.0}, {"date": "2020-01-06", "close": 6.015, "volume": 21021.0}, {"date": "2020-01-07", "close": 6.1, "volume": 13692.0}, {"date": "2020-01-08", "close": 8.2, "volume": 339575.0}, {"date": "2020-01-09", "close": 7.1654, "volume": 118090.0}, {"date": "2020-01-10", "close": 7.232, "volume": 45279.0}, {"date": "2020-01-13", "close": 6.931, "volume": 51926.0}, {"date": "2020-01-14", "close": 7.001, "volume": 23063.0}, {"date": "2020-01-15", "close": 8.0, "volume": 114758.0}, {"date": "2020-01-16", "close": 8.376, "volume": 108088.0}, {"date": "2020-01-17", "close": 8.8, "volume": 273611.0}, {"date": "2020-01-21", "close": 9.9, "volume": 96264.0}, {"date": "2020-01-22", "close": 9.499, "volume": 99034.0}, {"date": "2020-01-23", "close": 8.4, "volume": 109683.0}, {"date": "2020-01-24", "close": 8.362, "volume": 41031.0}, {"date": "2020-01-27", "close": 9.034, "volume": 140764.0}, {"date": "2020-01-28", "close": 8.928, "volume": 49040.0}, {"date": "2020-01-29", "close": 8.885, "volume": 52127.0}, {"date": "2020-01-30", "close": 8.433, "volume": 24420.0}, {"date": "2020-01-31", "close": 8.031, "volume": 42202.0}, {"date": "2020-02-03", "close": 8.128, "volume": 21388.0}, {"date": "2020-02-04", "close": 8.495, "volume": 38391.0}, {"date": "2020-02-05", "close": 8.375, "volume": 19577.0}, {"date": "2020-02-06", "close": 9.1, "volume": 47750.0}, {"date": "2020-02-07", "close": 9.1, "volume": 38509.0}, {"date": "2020-02-10", "close": 9.896, "volume": 176257.0}, {"date": "2020-02-11", "close": 9.8, "volume": 116231.0}, {"date": "2020-02-12", "close": 9.25, "volume": 88777.0}, {"date": "2020-02-13", "close": 9.3, "volume": 59161.0}, {"date": "2020-02-14", "close": 9.2, "volume": 63991.0}, {"date": "2020-02-18", "close": 9.629, "volume": 62057.0}, {"date": "2020-02-19", "close": 8.6, "volume": 92571.0}, {"date": "2020-02-20", "close": 8.8, "volume": 41293.0}, {"date": "2020-02-21", "close": 8.676, "volume": 34861.0}, {"date": "2020-02-24", "close": 8.312, "volume": 49113.0}, {"date": "2020-02-25", "close": 8.1, "volume": 25482.0}, {"date": "2020-02-26", "close": 8.297, "volume": 32988.0}, {"date": "2020-02-27", "close": 7.661, "volume": 72193.0}, {"date": "2020-02-28", "close": 7.35, "volume": 67059.0}, {"date": "2020-03-02", "close": 7.334, "volume": 58035.0}, {"date": "2020-03-03", "close": 7.558, "volume": 44865.0}, {"date": "2020-03-04", "close": 7.799, "volume": 40658.0}, {"date": "2020-03-05", "close": 7.61, "volume": 12513.0}, {"date": "2020-03-06", "close": 7.232, "volume": 54978.0}, {"date": "2020-03-09", "close": 6.559, "volume": 66849.0}, {"date": "2020-03-10", "close": 6.774, "volume": 48049.0}, {"date": "2020-03-11", "close": 6.706, "volume": 25451.0}, {"date": "2020-03-12", "close": 6.054, "volume": 97513.0}, {"date": "2020-03-13", "close": 6.2, "volume": 33996.0}, {"date": "2020-03-16", "close": 5.699, "volume": 42489.0}, {"date": "2020-03-17", "close": 5.603, "volume": 46160.0}, {"date": "2020-03-18", "close": 5.496, "volume": 30183.0}, {"date": "2020-03-19", "close": 5.5, "volume": 27371.0}, {"date": "2020-03-20", "close": 5.75, "volume": 33270.0}, {"date": "2020-03-23", "close": 5.743, "volume": 29959.0}, {"date": "2020-03-24", "close": 5.449, "volume": 44176.0}, {"date": "2020-03-25", "close": 5.504, "volume": 39961.0}, {"date": "2020-03-26", "close": 5.706, "volume": 23430.0}, {"date": "2020-03-27", "close": 5.519, "volume": 10019.0}, {"date": "2020-03-30", "close": 5.3, "volume": 27134.0}, {"date": "2020-03-31", "close": 5.3, "volume": 14455.0}, {"date": "2020-04-01", "close": 5.3, "volume": 38080.0}, {"date": "2020-04-02", "close": 5.283, "volume": 26386.0}, {"date": "2020-04-03", "close": 5.075, "volume": 26977.0}, {"date": "2020-04-06", "close": 4.999, "volume": 36187.0}, {"date": "2020-04-07", "close": 4.65, "volume": 39481.0}, {"date": "2020-04-08", "close": 4.846, "volume": 22365.0}, {"date": "2020-04-09", "close": 5.113, "volume": 43507.0}, {"date": "2020-04-13", "close": 5.214, "volume": 17567.0}, {"date": "2020-04-14", "close": 5.488, "volume": 49804.0}, {"date": "2020-04-15", "close": 5.4, "volume": 14471.0}, {"date": "2020-04-16", "close": 5.53, "volume": 31854.0}, {"date": "2020-04-17", "close": 5.451, "volume": 20825.0}, {"date": "2020-04-20", "close": 5.76, "volume": 21694.0}, {"date": "2020-04-21", "close": 5.851, "volume": 41648.0}, {"date": "2020-04-22", "close": 6.1, "volume": 29455.0}, {"date": "2020-04-23", "close": 6.238, "volume": 38309.0}, {"date": "2020-04-24", "close": 6.517, "volume": 23254.0}, {"date": "2020-04-27", "close": 6.614, "volume": 28149.0}, {"date": "2020-04-28", "close": 6.42, "volume": 20211.0}, {"date": "2020-04-29", "close": 6.8, "volume": 29485.0}, {"date": "2020-04-30", "close": 6.655, "volume": 24074.0}, {"date": "2020-05-01", "close": 6.393, "volume": 20930.0}, {"date": "2020-05-04", "close": 6.741, "volume": 13901.0}, {"date": "2020-05-05", "close": 6.716, "volume": 28185.0}, {"date": "2020-05-06", "close": 6.928, "volume": 17944.0}, {"date": "2020-05-07", "close": 6.612, "volume": 16536.0}, {"date": "2020-05-08", "close": 6.7, "volume": 11087.0}, {"date": "2020-05-11", "close": 6.937, "volume": 44308.0}, {"date": "2020-05-12", "close": 7.822, "volume": 261792.0}, {"date": "2020-05-13", "close": 8.571, "volume": 439126.0}, {"date": "2020-05-14", "close": 7.675, "volume": 148033.0}, {"date": "2020-05-15", "close": 7.476, "volume": 75620.0}, {"date": "2020-05-18", "close": 7.06, "volume": 66716.0}, {"date": "2020-05-19", "close": 7.015, "volume": 54461.0}, {"date": "2020-05-20", "close": 6.816, "volume": 41110.0}, {"date": "2020-05-21", "close": 6.97, "volume": 33476.0}, {"date": "2020-05-22", "close": 6.796, "volume": 46577.0}, {"date": "2020-05-26", "close": 6.803, "volume": 32040.0}, {"date": "2020-05-27", "close": 6.999, "volume": 46984.0}, {"date": "2020-05-28", "close": 7.089, "volume": 45848.0}, {"date": "2020-05-29", "close": 7.19, "volume": 21111.0}, {"date": "2020-06-01", "close": 6.975, "volume": 17148.0}, {"date": "2020-06-02", "close": 7.2, "volume": 183696.0}, {"date": "2020-06-03", "close": 7.166, "volume": 83764.0}, {"date": "2020-06-04", "close": 7.049, "volume": 46119.0}, {"date": "2020-06-05", "close": 7.03, "volume": 46201.0}, {"date": "2020-06-08", "close": 7.188, "volume": 29605.0}, {"date": "2020-06-09", "close": 7.161, "volume": 39587.0}, {"date": "2020-06-10", "close": 7.098, "volume": 33268.0}, {"date": "2020-06-11", "close": 6.785, "volume": 44652.0}, {"date": "2020-06-12", "close": 6.797, "volume": 29855.0}, {"date": "2020-06-15", "close": 6.878, "volume": 11604.0}, {"date": "2020-06-16", "close": 6.861, "volume": 19231.0}, {"date": "2020-06-17", "close": 6.681, "volume": 55598.0}, {"date": "2020-06-18", "close": 6.359, "volume": 30476.0}, {"date": "2020-06-19", "close": 6.348, "volume": 57566.0}, {"date": "2020-06-22", "close": 6.0, "volume": 67523.0}, {"date": "2020-06-23", "close": 6.065, "volume": 23086.0}, {"date": "2020-06-24", "close": 5.898, "volume": 45140.0}, {"date": "2020-06-25", "close": 5.997, "volume": 22388.0}, {"date": "2020-06-26", "close": 5.818, "volume": 33524.0}, {"date": "2020-06-29", "close": 5.61, "volume": 25750.0}, {"date": "2020-06-30", "close": 5.555, "volume": 23299.0}, {"date": "2020-07-01", "close": 5.637, "volume": 49439.0}, {"date": "2020-07-02", "close": 5.6, "volume": 18062.0}, {"date": "2020-07-06", "close": 5.727, "volume": 15954.0}, {"date": "2020-07-07", "close": 6.405, "volume": 123553.0}, {"date": "2020-07-08", "close": 6.299, "volume": 24417.0}, {"date": "2020-07-09", "close": 7.0, "volume": 92492.0}, {"date": "2020-07-10", "close": 6.585, "volume": 50452.0}, {"date": "2020-07-13", "close": 6.45, "volume": 34901.0}, {"date": "2020-07-14", "close": 6.384, "volume": 28999.0}, {"date": "2020-07-15", "close": 6.28, "volume": 21464.0}, {"date": "2020-07-16", "close": 6.504, "volume": 40186.0}, {"date": "2020-07-17", "close": 6.679, "volume": 22160.0}, {"date": "2020-07-20", "close": 6.602, "volume": 16159.0}, {"date": "2020-07-21", "close": 6.528, "volume": 16694.0}, {"date": "2020-07-22", "close": 6.7, "volume": 22768.0}, {"date": "2020-07-23", "close": 7.02, "volume": 87961.0}, {"date": "2020-07-24", "close": 6.921, "volume": 31326.0}, {"date": "2020-07-27", "close": 6.998, "volume": 22227.0}, {"date": "2020-07-28", "close": 6.834, "volume": 17443.0}, {"date": "2020-07-29", "close": 6.649, "volume": 12209.0}, {"date": "2020-07-30", "close": 6.456, "volume": 19636.0}, {"date": "2020-07-31", "close": 6.362, "volume": 14255.0}, {"date": "2020-08-03", "close": 6.64, "volume": 18155.0}, {"date": "2020-08-04", "close": 6.746, "volume": 16138.0}, {"date": "2020-08-05", "close": 6.807, "volume": 20012.0}, {"date": "2020-08-06", "close": 6.513, "volume": 54289.0}, {"date": "2020-08-07", "close": 6.58, "volume": 21770.0}, {"date": "2020-08-10", "close": 6.58, "volume": 8894.0}, {"date": "2020-08-11", "close": 6.86, "volume": 212319.0}, {"date": "2020-08-12", "close": 6.853, "volume": 34890.0}, {"date": "2020-08-13", "close": 6.7, "volume": 35553.0}, {"date": "2020-08-14", "close": 7.153, "volume": 65340.0}, {"date": "2020-08-17", "close": 7.354, "volume": 62677.0}, {"date": "2020-08-18", "close": 7.478, "volume": 31029.0}, {"date": "2020-08-19", "close": 7.557, "volume": 46215.0}, {"date": "2020-08-20", "close": 7.21, "volume": 30116.0}, {"date": "2020-08-21", "close": 6.672, "volume": 33720.0}, {"date": "2020-08-24", "close": 6.65, "volume": 28852.0}, {"date": "2020-08-25", "close": 6.51, "volume": 31348.0}, {"date": "2020-08-26", "close": 6.541, "volume": 20626.0}, {"date": "2020-08-27", "close": 6.4, "volume": 17051.0}, {"date": "2020-08-28", "close": 6.439, "volume": 16054.0}, {"date": "2020-08-31", "close": 6.572, "volume": 35501.0}, {"date": "2020-09-01", "close": 6.607, "volume": 20113.0}, {"date": "2020-09-02", "close": 6.452, "volume": 12681.0}, {"date": "2020-09-03", "close": 6.355, "volume": 15534.0}, {"date": "2020-09-04", "close": 6.317, "volume": 59236.0}, {"date": "2020-09-08", "close": 6.39, "volume": 15680.0}, {"date": "2020-09-09", "close": 6.301, "volume": 14578.0}, {"date": "2020-09-10", "close": 6.365, "volume": 29770.0}, {"date": "2020-09-11", "close": 6.3, "volume": 19939.0}, {"date": "2020-09-14", "close": 6.701, "volume": 35603.0}, {"date": "2020-09-15", "close": 6.751, "volume": 20066.0}, {"date": "2020-09-16", "close": 7.135, "volume": 47147.0}, {"date": "2020-09-17", "close": 7.77, "volume": 179137.0}, {"date": "2020-09-18", "close": 6.326, "volume": 174904.0}, {"date": "2020-09-21", "close": 6.069, "volume": 44843.0}, {"date": "2020-09-22", "close": 5.86, "volume": 41601.0}, {"date": "2020-09-23", "close": 5.652, "volume": 35623.0}, {"date": "2020-09-24", "close": 5.444, "volume": 37615.0}, {"date": "2020-09-25", "close": 5.449, "volume": 13956.0}, {"date": "2020-09-28", "close": 5.697, "volume": 16590.0}, {"date": "2020-09-29", "close": 5.795, "volume": 16640.0}, {"date": "2020-09-30", "close": 5.829, "volume": 11850.0}, {"date": "2020-10-01", "close": 5.658, "volume": 14124.0}, {"date": "2020-10-02", "close": 5.651, "volume": 13212.0}, {"date": "2020-10-05", "close": 5.593, "volume": 21484.0}, {"date": "2020-10-06", "close": 5.532, "volume": 17903.0}, {"date": "2020-10-07", "close": 5.564, "volume": 19593.0}, {"date": "2020-10-08", "close": 5.676, "volume": 16136.0}, {"date": "2020-10-09", "close": 5.7, "volume": 19685.0}, {"date": "2020-10-12", "close": 5.671, "volume": 16668.0}, {"date": "2020-10-13", "close": 5.72, "volume": 14372.0}, {"date": "2020-10-14", "close": 5.788, "volume": 9938.0}, {"date": "2020-10-15", "close": 5.721, "volume": 7937.0}, {"date": "2020-10-16", "close": 5.749, "volume": 8360.0}, {"date": "2020-10-19", "close": 5.679, "volume": 116647.0}, {"date": "2020-10-20", "close": 4.0, "volume": 726161.0}, {"date": "2020-10-21", "close": 4.0, "volume": 180575.0}, {"date": "2020-10-22", "close": 3.838, "volume": 139996.0}, {"date": "2020-10-23", "close": 3.667, "volume": 143576.0}, {"date": "2020-10-26", "close": 3.804, "volume": 75277.0}, {"date": "2020-10-27", "close": 3.827, "volume": 26736.0}, {"date": "2020-10-28", "close": 3.926, "volume": 80348.0}, {"date": "2020-10-29", "close": 4.16, "volume": 79796.0}, {"date": "2020-10-30", "close": 4.025, "volume": 48480.0}, {"date": "2020-11-02", "close": 3.9998, "volume": 70213.0}, {"date": "2020-11-03", "close": 4.022, "volume": 25680.0}, {"date": "2020-11-04", "close": 4.031, "volume": 39825.0}, {"date": "2020-11-05", "close": 4.018, "volume": 25990.0}, {"date": "2020-11-06", "close": 3.988, "volume": 28310.0}, {"date": "2020-11-09", "close": 4.2, "volume": 53031.0}, {"date": "2020-11-10", "close": 4.232, "volume": 104680.0}, {"date": "2020-11-11", "close": 3.872, "volume": 198096.0}, {"date": "2020-11-12", "close": 3.8, "volume": 35996.0}, {"date": "2020-11-13", "close": 3.732, "volume": 75930.0}, {"date": "2020-11-16", "close": 3.716, "volume": 94480.0}, {"date": "2020-11-17", "close": 3.735, "volume": 57368.0}, {"date": "2020-11-18", "close": 3.645, "volume": 59355.0}, {"date": "2020-11-19", "close": 3.626, "volume": 61780.0}, {"date": "2020-11-20", "close": 3.612, "volume": 99115.0}, {"date": "2020-11-23", "close": 3.678, "volume": 95350.0}, {"date": "2020-11-24", "close": 3.65, "volume": 85389.0}, {"date": "2020-11-25", "close": 3.629, "volume": 110455.0}, {"date": "2020-11-27", "close": 3.674, "volume": 61167.0}, {"date": "2020-11-30", "close": 3.745, "volume": 120531.0}, {"date": "2020-12-01", "close": 3.751, "volume": 84432.0}, {"date": "2020-12-02", "close": 3.82, "volume": 279177.0}, {"date": "2020-12-03", "close": 4.943, "volume": 697103.0}, {"date": "2020-12-04", "close": 4.415, "volume": 314576.0}, {"date": "2020-12-07", "close": 4.31, "volume": 96520.0}, {"date": "2020-12-08", "close": 4.274, "volume": 84596.0}, {"date": "2020-12-09", "close": 4.2, "volume": 207868.0}, {"date": "2020-12-10", "close": 4.234, "volume": 75992.0}, {"date": "2020-12-11", "close": 4.14, "volume": 50075.0}, {"date": "2020-12-14", "close": 4.112, "volume": 87126.0}, {"date": "2020-12-15", "close": 4.177, "volume": 73962.0}, {"date": "2020-12-16", "close": 4.859, "volume": 893890.0}, {"date": "2020-12-17", "close": 4.8, "volume": 191288.0}, {"date": "2020-12-18", "close": 4.4, "volume": 145784.0}, {"date": "2020-12-21", "close": 4.556, "volume": 77987.0}, {"date": "2020-12-22", "close": 4.49, "volume": 156346.0}, {"date": "2020-12-23", "close": 4.758, "volume": 151508.0}, {"date": "2020-12-24", "close": 4.7, "volume": 50493.0}, {"date": "2020-12-28", "close": 4.68, "volume": 98831.0}, {"date": "2020-12-29", "close": 4.5, "volume": 96398.0}, {"date": "2020-12-30", "close": 4.51, "volume": 54405.0}, {"date": "2020-12-31", "close": 4.5, "volume": 105136.0}, {"date": "2021-01-04", "close": 5.365, "volume": 1363402.0}, {"date": "2021-01-05", "close": 5.305, "volume": 3978028.0}, {"date": "2021-01-06", "close": 14.2, "volume": 25910000.0}, {"date": "2021-01-07", "close": 13.5, "volume": 3848367.0}, {"date": "2021-01-08", "close": 14.0, "volume": 2042075.0}, {"date": "2021-01-11", "close": 19.5, "volume": 4706017.0}, {"date": "2021-01-12", "close": 17.2, "volume": 2083819.0}, {"date": "2021-01-13", "close": 17.9, "volume": 1816534.0}, {"date": "2021-01-14", "close": 19.1, "volume": 2432832.0}, {"date": "2021-01-15", "close": 19.8, "volume": 1914495.0}, {"date": "2021-01-19", "close": 24.1, "volume": 2461463.0}, {"date": "2021-01-20", "close": 24.7, "volume": 1715780.0}, {"date": "2021-01-21", "close": 24.1, "volume": 794717.0}, {"date": "2021-01-22", "close": 22.4, "volume": 760310.0}, {"date": "2021-01-25", "close": 22.0, "volume": 979823.0}, {"date": "2021-01-26", "close": 20.9, "volume": 919185.0}, {"date": "2021-01-27", "close": 17.8, "volume": 1077736.0}, {"date": "2021-01-28", "close": 17.3, "volume": 791875.0}, {"date": "2021-01-29", "close": 17.0, "volume": 517398.0}, {"date": "2021-02-01", "close": 16.2, "volume": 738561.0}, {"date": "2021-02-02", "close": 19.4, "volume": 1535506.0}, {"date": "2021-02-03", "close": 18.9, "volume": 841864.0}, {"date": "2021-02-04", "close": 15.5, "volume": 5320007.0}, {"date": "2021-02-05", "close": 16.1, "volume": 1662977.0}, {"date": "2021-02-08", "close": 17.2, "volume": 2026835.0}, {"date": "2021-02-09", "close": 17.6, "volume": 2136155.0}, {"date": "2021-02-10", "close": 17.4, "volume": 2700987.0}, {"date": "2021-02-11", "close": 16.3, "volume": 957933.0}, {"date": "2021-02-12", "close": 16.6, "volume": 912798.0}, {"date": "2021-02-16", "close": 17.7, "volume": 1150029.0}, {"date": "2021-02-17", "close": 17.0, "volume": 736701.0}, {"date": "2021-02-18", "close": 15.7, "volume": 912194.0}, {"date": "2021-02-19", "close": 15.7, "volume": 564490.0}, {"date": "2021-02-22", "close": 14.9, "volume": 803559.0}, {"date": "2021-02-23", "close": 12.3, "volume": 1359495.0}, {"date": "2021-02-24", "close": 13.6, "volume": 650066.0}, {"date": "2021-02-25", "close": 14.6, "volume": 1049800.0}, {"date": "2021-02-26", "close": 14.0, "volume": 663070.0}, {"date": "2021-03-01", "close": 15.2, "volume": 822603.0}, {"date": "2021-03-02", "close": 14.1, "volume": 419573.0}, {"date": "2021-03-03", "close": 12.1, "volume": 975499.0}, {"date": "2021-03-04", "close": 10.1, "volume": 1394101.0}, {"date": "2021-03-05", "close": 10.3, "volume": 1102384.0}, {"date": "2021-03-08", "close": 10.8, "volume": 397542.0}, {"date": "2021-03-09", "close": 10.8, "volume": 573344.0}, {"date": "2021-03-10", "close": 11.2, "volume": 511575.0}, {"date": "2021-03-11", "close": 12.2, "volume": 387092.0}, {"date": "2021-03-12", "close": 12.6, "volume": 306199.0}, {"date": "2021-03-15", "close": 13.6, "volume": 562946.0}, {"date": "2021-03-16", "close": 13.1, "volume": 640472.0}, {"date": "2021-03-17", "close": 14.6, "volume": 1485198.0}, {"date": "2021-03-18", "close": 13.6, "volume": 376744.0}, {"date": "2021-03-19", "close": 13.0, "volume": 664412.0}, {"date": "2021-03-22", "close": 12.6, "volume": 226092.0}, {"date": "2021-03-23", "close": 11.1, "volume": 882485.0}, {"date": "2021-03-24", "close": 12.0, "volume": 503011.0}, {"date": "2021-03-25", "close": 11.9, "volume": 300382.0}, {"date": "2021-03-26", "close": 11.2, "volume": 207047.0}, {"date": "2021-03-29", "close": 10.6, "volume": 269612.0}, {"date": "2021-03-30", "close": 10.8, "volume": 164217.0}, {"date": "2021-03-31", "close": 10.9, "volume": 356786.0}, {"date": "2021-04-01", "close": 11.5, "volume": 227823.0}, {"date": "2021-04-05", "close": 11.0, "volume": 212584.0}, {"date": "2021-04-06", "close": 11.3, "volume": 161678.0}, {"date": "2021-04-07", "close": 11.0, "volume": 137215.0}, {"date": "2021-04-08", "close": 10.8, "volume": 100806.0}, {"date": "2021-04-09", "close": 10.7, "volume": 140532.0}, {"date": "2021-04-12", "close": 10.1, "volume": 184664.0}, {"date": "2021-04-13", "close": 10.4, "volume": 187300.0}, {"date": "2021-04-14", "close": 10.3, "volume": 132609.0}, {"date": "2021-04-15", "close": 9.5, "volume": 207239.0}, {"date": "2021-04-16", "close": 8.6, "volume": 408890.0}, {"date": "2021-04-19", "close": 8.284, "volume": 309686.0}, {"date": "2021-04-20", "close": 8.229, "volume": 140195.0}, {"date": "2021-04-21", "close": 8.9, "volume": 134224.0}, {"date": "2021-04-22", "close": 8.74, "volume": 127862.0}, {"date": "2021-04-23", "close": 9.03, "volume": 127929.0}, {"date": "2021-04-26", "close": 9.458, "volume": 125855.0}, {"date": "2021-04-27", "close": 9.295, "volume": 135344.0}, {"date": "2021-04-28", "close": 9.312, "volume": 67305.0}, {"date": "2021-04-29", "close": 9.252, "volume": 122323.0}, {"date": "2021-04-30", "close": 9.225, "volume": 144486.0}, {"date": "2021-05-03", "close": 9.004, "volume": 96635.0}, {"date": "2021-05-04", "close": 8.689, "volume": 109087.0}, {"date": "2021-05-05", "close": 8.75, "volume": 42833.0}, {"date": "2021-05-06", "close": 8.409, "volume": 107295.0}, {"date": "2021-05-07", "close": 8.78, "volume": 65585.0}, {"date": "2021-05-10", "close": 8.179, "volume": 122627.0}, {"date": "2021-05-11", "close": 8.498, "volume": 139533.0}, {"date": "2021-05-12", "close": 8.2, "volume": 82226.0}, {"date": "2021-05-13", "close": 7.823, "volume": 131520.0}, {"date": "2021-05-14", "close": 7.711, "volume": 181973.0}, {"date": "2021-05-17", "close": 8.0, "volume": 131062.0}, {"date": "2021-05-18", "close": 7.99, "volume": 112953.0}, {"date": "2021-05-19", "close": 7.995, "volume": 60872.0}, {"date": "2021-05-20", "close": 7.999, "volume": 68178.0}, {"date": "2021-05-21", "close": 7.99, "volume": 61059.0}, {"date": "2021-05-24", "close": 7.711, "volume": 59919.0}, {"date": "2021-05-25", "close": 7.51, "volume": 103005.0}, {"date": "2021-05-26", "close": 7.963, "volume": 127845.0}, {"date": "2021-05-27", "close": 7.813, "volume": 80835.0}, {"date": "2021-05-28", "close": 8.0, "volume": 138642.0}, {"date": "2021-06-01", "close": 8.33, "volume": 173585.0}, {"date": "2021-06-02", "close": 8.0, "volume": 95209.0}, {"date": "2021-06-03", "close": 9.2, "volume": 439210.0}, {"date": "2021-06-04", "close": 8.891, "volume": 222736.0}, {"date": "2021-06-07", "close": 9.11, "volume": 200122.0}, {"date": "2021-06-08", "close": 8.611, "volume": 268610.0}, {"date": "2021-06-09", "close": 8.665, "volume": 125781.0}, {"date": "2021-06-10", "close": 8.506, "volume": 109602.0}, {"date": "2021-06-11", "close": 8.658, "volume": 92204.0}, {"date": "2021-06-14", "close": 8.5, "volume": 132458.0}, {"date": "2021-06-15", "close": 8.22, "volume": 104237.0}, {"date": "2021-06-16", "close": 8.4, "volume": 160267.0}, {"date": "2021-06-17", "close": 8.271, "volume": 76609.0}, {"date": "2021-06-18", "close": 8.2, "volume": 118835.0}, {"date": "2021-06-21", "close": 7.895, "volume": 161583.0}, {"date": "2021-06-22", "close": 7.701, "volume": 115535.0}, {"date": "2021-06-23", "close": 8.025, "volume": 95379.0}, {"date": "2021-06-24", "close": 8.311, "volume": 99596.0}, {"date": "2021-06-25", "close": 8.141, "volume": 108846.0}, {"date": "2021-06-28", "close": 8.113, "volume": 78707.0}, {"date": "2021-06-29", "close": 8.0527, "volume": 39282.0}, {"date": "2021-06-30", "close": 7.979, "volume": 66783.0}, {"date": "2021-07-01", "close": 7.91, "volume": 67171.0}, {"date": "2021-07-02", "close": 7.78, "volume": 59756.0}, {"date": "2021-07-06", "close": 7.74, "volume": 70625.0}, {"date": "2021-07-07", "close": 7.609, "volume": 97573.0}, {"date": "2021-07-08", "close": 7.59, "volume": 121928.0}, {"date": "2021-07-09", "close": 7.832, "volume": 73297.0}, {"date": "2021-07-12", "close": 7.747, "volume": 39155.0}, {"date": "2021-07-13", "close": 7.42, "volume": 97317.0}, {"date": "2021-07-14", "close": 7.11, "volume": 97867.0}, {"date": "2021-07-15", "close": 7.178, "volume": 50148.0}, {"date": "2021-07-16", "close": 7.0, "volume": 59094.0}, {"date": "2021-07-19", "close": 6.694, "volume": 111721.0}, {"date": "2021-07-20", "close": 7.174, "volume": 117575.0}, {"date": "2021-07-21", "close": 7.3, "volume": 52294.0}, {"date": "2021-07-22", "close": 6.906, "volume": 57649.0}, {"date": "2021-07-23", "close": 6.999, "volume": 99614.0}, {"date": "2021-07-26", "close": 7.023, "volume": 40829.0}, {"date": "2021-07-27", "close": 6.946, "volume": 80410.0}, {"date": "2021-07-28", "close": 7.061, "volume": 52088.0}, {"date": "2021-07-29", "close": 6.985, "volume": 39441.0}, {"date": "2021-07-30", "close": 6.863, "volume": 41795.0}, {"date": "2021-08-02", "close": 6.948, "volume": 30364.0}, {"date": "2021-08-03", "close": 6.761, "volume": 42425.0}, {"date": "2021-08-04", "close": 6.842, "volume": 52065.0}, {"date": "2021-08-05", "close": 6.854, "volume": 28061.0}, {"date": "2021-08-06", "close": 6.89, "volume": 36036.0}, {"date": "2021-08-09", "close": 6.907, "volume": 44742.0}, {"date": "2021-08-10", "close": 6.708, "volume": 62389.0}, {"date": "2021-08-11", "close": 6.722, "volume": 38720.0}, {"date": "2021-08-12", "close": 6.667, "volume": 83159.0}, {"date": "2021-08-13", "close": 6.451, "volume": 73970.0}, {"date": "2021-08-16", "close": 6.208, "volume": 117417.0}, {"date": "2021-08-17", "close": 6.099, "volume": 61808.0}, {"date": "2021-08-18", "close": 5.931, "volume": 80338.0}, {"date": "2021-08-19", "close": 5.834, "volume": 68114.0}, {"date": "2021-08-20", "close": 6.261, "volume": 117991.0}, {"date": "2021-08-23", "close": 6.334, "volume": 55418.0}, {"date": "2021-08-24", "close": 6.42, "volume": 138681.0}, {"date": "2021-08-25", "close": 6.74, "volume": 92965.0}, {"date": "2021-08-26", "close": 6.637, "volume": 141950.0}, {"date": "2021-08-27", "close": 6.5, "volume": 95170.0}, {"date": "2021-08-30", "close": 6.321, "volume": 45061.0}, {"date": "2021-08-31", "close": 6.4, "volume": 39375.0}, {"date": "2021-09-01", "close": 6.5, "volume": 72151.0}, {"date": "2021-09-02", "close": 6.889, "volume": 126814.0}, {"date": "2021-09-03", "close": 6.865, "volume": 82057.0}, {"date": "2021-09-07", "close": 6.736, "volume": 59467.0}, {"date": "2021-09-08", "close": 6.788, "volume": 47977.0}, {"date": "2021-09-09", "close": 6.82, "volume": 45409.0}, {"date": "2021-09-10", "close": 7.091, "volume": 103209.0}, {"date": "2021-09-13", "close": 6.992, "volume": 55052.0}, {"date": "2021-09-14", "close": 7.182, "volume": 145719.0}, {"date": "2021-09-15", "close": 6.922, "volume": 85967.0}, {"date": "2021-09-16", "close": 6.636, "volume": 114352.0}, {"date": "2021-09-17", "close": 6.816, "volume": 60590.0}, {"date": "2021-09-20", "close": 6.312, "volume": 137580.0}, {"date": "2021-09-21", "close": 6.5, "volume": 80569.0}, {"date": "2021-09-22", "close": 6.261, "volume": 107881.0}, {"date": "2021-09-23", "close": 6.367, "volume": 93586.0}, {"date": "2021-09-24", "close": 6.595, "volume": 63572.0}, {"date": "2021-09-27", "close": 6.525, "volume": 43527.0}, {"date": "2021-09-28", "close": 6.369, "volume": 75194.0}, {"date": "2021-09-29", "close": 6.301, "volume": 50438.0}, {"date": "2021-09-30", "close": 6.309, "volume": 63741.0}, {"date": "2021-10-01", "close": 6.33, "volume": 41364.0}, {"date": "2021-10-04", "close": 6.151, "volume": 38605.0}, {"date": "2021-10-05", "close": 6.2, "volume": 81950.0}, {"date": "2021-10-06", "close": 5.85, "volume": 97118.0}, {"date": "2021-10-07", "close": 5.915, "volume": 96546.0}, {"date": "2021-10-08", "close": 5.807, "volume": 49650.0}, {"date": "2021-10-11", "close": 5.894, "volume": 41899.0}, {"date": "2021-10-12", "close": 6.138, "volume": 93552.0}, {"date": "2021-10-13", "close": 6.189, "volume": 28124.0}, {"date": "2021-10-14", "close": 6.201, "volume": 36142.0}, {"date": "2021-10-15", "close": 6.21, "volume": 42461.0}, {"date": "2021-10-18", "close": 6.159, "volume": 54926.0}, {"date": "2021-10-19", "close": 6.238, "volume": 37612.0}, {"date": "2021-10-20", "close": 6.367, "volume": 66374.0}, {"date": "2021-10-21", "close": 6.699, "volume": 98619.0}, {"date": "2021-10-22", "close": 6.401, "volume": 78716.0}, {"date": "2021-10-25", "close": 6.3, "volume": 68069.0}, {"date": "2021-10-26", "close": 6.404, "volume": 54003.0}, {"date": "2021-10-27", "close": 6.2, "volume": 39024.0}, {"date": "2021-10-28", "close": 6.119, "volume": 40301.0}, {"date": "2021-10-29", "close": 6.05, "volume": 37977.0}, {"date": "2021-11-01", "close": 6.124, "volume": 50920.0}, {"date": "2021-11-02", "close": 6.47, "volume": 70007.0}, {"date": "2021-11-03", "close": 6.802, "volume": 120545.0}, {"date": "2021-11-04", "close": 6.67, "volume": 53739.0}, {"date": "2021-11-05", "close": 6.6, "volume": 50927.0}, {"date": "2021-11-08", "close": 6.35, "volume": 60659.0}, {"date": "2021-11-09", "close": 6.336, "volume": 39051.0}, {"date": "2021-11-10", "close": 6.18, "volume": 72815.0}, {"date": "2021-11-11", "close": 5.907, "volume": 103379.0}, {"date": "2021-11-12", "close": 5.925, "volume": 41363.0}, {"date": "2021-11-15", "close": 5.97, "volume": 109871.0}, {"date": "2021-11-16", "close": 5.38, "volume": 197577.0}, {"date": "2021-11-17", "close": 5.131, "volume": 96711.0}, {"date": "2021-11-18", "close": 4.966, "volume": 86748.0}, {"date": "2021-11-19", "close": 4.901, "volume": 54584.0}, {"date": "2021-11-22", "close": 4.612, "volume": 83404.0}, {"date": "2021-11-23", "close": 4.699, "volume": 75856.0}, {"date": "2021-11-24", "close": 5.08, "volume": 64448.0}, {"date": "2021-11-26", "close": 4.9, "volume": 47162.0}, {"date": "2021-11-29", "close": 4.766, "volume": 67750.0}, {"date": "2021-11-30", "close": 4.51, "volume": 110695.0}, {"date": "2021-12-01", "close": 4.275, "volume": 64040.0}, {"date": "2021-12-02", "close": 4.48, "volume": 73310.0}, {"date": "2021-12-03", "close": 4.2, "volume": 89404.0}, {"date": "2021-12-06", "close": 4.625, "volume": 171969.0}, {"date": "2021-12-07", "close": 4.642, "volume": 76401.0}, {"date": "2021-12-08", "close": 4.639, "volume": 28598.0}, {"date": "2021-12-09", "close": 4.699, "volume": 90853.0}, {"date": "2021-12-10", "close": 4.588, "volume": 58885.0}, {"date": "2021-12-13", "close": 4.4, "volume": 35525.0}, {"date": "2021-12-14", "close": 4.12, "volume": 169645.0}, {"date": "2021-12-15", "close": 4.2, "volume": 42375.0}, {"date": "2021-12-16", "close": 4.347, "volume": 54843.0}, {"date": "2021-12-17", "close": 4.2, "volume": 30817.0}, {"date": "2021-12-20", "close": 4.2, "volume": 174372.0}, {"date": "2021-12-21", "close": 4.139, "volume": 77714.0}, {"date": "2021-12-22", "close": 4.15, "volume": 40337.0}, {"date": "2021-12-23", "close": 4.06, "volume": 69864.0}, {"date": "2021-12-27", "close": 3.921, "volume": 135073.0}, {"date": "2021-12-28", "close": 3.881, "volume": 164696.0}, {"date": "2021-12-29", "close": 3.801, "volume": 119050.0}, {"date": "2021-12-30", "close": 3.819, "volume": 118949.0}, {"date": "2021-12-31", "close": 3.878, "volume": 160262.0}, {"date": "2022-01-03", "close": 4.142, "volume": 90638.0}, {"date": "2022-01-04", "close": 4.011, "volume": 52658.0}, {"date": "2022-01-05", "close": 3.954, "volume": 57595.0}, {"date": "2022-01-06", "close": 3.872, "volume": 43860.0}, {"date": "2022-01-07", "close": 3.821, "volume": 47029.0}, {"date": "2022-01-10", "close": 3.738, "volume": 49486.0}, {"date": "2022-01-11", "close": 3.817, "volume": 52098.0}, {"date": "2022-01-12", "close": 3.826, "volume": 32246.0}, {"date": "2022-01-13", "close": 3.85, "volume": 39868.0}, {"date": "2022-01-14", "close": 3.867, "volume": 31990.0}, {"date": "2022-01-18", "close": 3.819, "volume": 31157.0}, {"date": "2022-01-19", "close": 3.828, "volume": 66153.0}, {"date": "2022-01-20", "close": 3.81, "volume": 29215.0}, {"date": "2022-01-21", "close": 3.66, "volume": 75881.0}, {"date": "2022-01-24", "close": 3.443, "volume": 111452.0}, {"date": "2022-01-25", "close": 3.468, "volume": 47032.0}, {"date": "2022-01-26", "close": 3.431, "volume": 36388.0}, {"date": "2022-01-27", "close": 3.53, "volume": 50433.0}, {"date": "2022-01-28", "close": 3.6, "volume": 36407.0}, {"date": "2022-01-31", "close": 3.8, "volume": 50416.0}, {"date": "2022-02-01", "close": 3.799, "volume": 67544.0}, {"date": "2022-02-02", "close": 3.913, "volume": 67965.0}, {"date": "2022-02-03", "close": 3.767, "volume": 26379.0}, {"date": "2022-02-04", "close": 3.766, "volume": 37440.0}, {"date": "2022-02-07", "close": 3.844, "volume": 36382.0}, {"date": "2022-02-08", "close": 3.815, "volume": 74108.0}, {"date": "2022-02-09", "close": 4.081, "volume": 121440.0}, {"date": "2022-02-10", "close": 4.097, "volume": 25369.0}, {"date": "2022-02-11", "close": 3.762, "volume": 50098.0}, {"date": "2022-02-14", "close": 3.7, "volume": 55565.0}, {"date": "2022-02-15", "close": 3.8, "volume": 26665.0}, {"date": "2022-02-16", "close": 3.765, "volume": 14678.0}, {"date": "2022-02-17", "close": 3.683, "volume": 27760.0}, {"date": "2022-02-18", "close": 3.75, "volume": 28153.0}, {"date": "2022-02-22", "close": 3.32, "volume": 77987.0}, {"date": "2022-02-23", "close": 3.4, "volume": 34402.0}, {"date": "2022-02-24", "close": 3.403, "volume": 26548.0}, {"date": "2022-02-25", "close": 3.531, "volume": 23338.0}, {"date": "2022-02-28", "close": 3.519, "volume": 23156.0}, {"date": "2022-03-01", "close": 3.4, "volume": 39051.0}, {"date": "2022-03-02", "close": 3.54, "volume": 252892.0}, {"date": "2022-03-03", "close": 3.387, "volume": 44124.0}, {"date": "2022-03-04", "close": 3.404, "volume": 47466.0}, {"date": "2022-03-07", "close": 3.25, "volume": 50283.0}, {"date": "2022-03-08", "close": 3.163, "volume": 75130.0}, {"date": "2022-03-09", "close": 3.4, "volume": 35136.0}, {"date": "2022-03-10", "close": 3.47, "volume": 26323.0}, {"date": "2022-03-11", "close": 3.377, "volume": 11432.0}, {"date": "2022-03-14", "close": 3.161, "volume": 36443.0}, {"date": "2022-03-15", "close": 3.1, "volume": 36289.0}, {"date": "2022-03-16", "close": 3.269, "volume": 35089.0}, {"date": "2022-03-17", "close": 3.563, "volume": 149570.0}, {"date": "2022-03-18", "close": 3.3, "volume": 57949.0}, {"date": "2022-03-21", "close": 3.6, "volume": 28182.0}, {"date": "2022-03-22", "close": 3.8, "volume": 32288.0}, {"date": "2022-03-23", "close": 3.7, "volume": 55341.0}, {"date": "2022-03-24", "close": 3.747, "volume": 28416.0}, {"date": "2022-03-25", "close": 3.812, "volume": 28098.0}, {"date": "2022-03-28", "close": 3.701, "volume": 22610.0}, {"date": "2022-03-29", "close": 3.59, "volume": 26534.0}, {"date": "2022-03-30", "close": 3.72, "volume": 31948.0}, {"date": "2022-03-31", "close": 3.63, "volume": 35089.0}, {"date": "2022-04-01", "close": 3.55, "volume": 17796.0}, {"date": "2022-04-04", "close": 3.739, "volume": 18528.0}, {"date": "2022-04-05", "close": 3.68, "volume": 14997.0}, {"date": "2022-04-06", "close": 3.592, "volume": 24306.0}, {"date": "2022-04-07", "close": 3.534, "volume": 19921.0}, {"date": "2022-04-08", "close": 3.536, "volume": 16052.0}, {"date": "2022-04-11", "close": 3.405, "volume": 12935.0}, {"date": "2022-04-12", "close": 3.358, "volume": 27580.0}, {"date": "2022-04-13", "close": 3.31, "volume": 27823.0}, {"date": "2022-04-14", "close": 3.397, "volume": 30318.0}, {"date": "2022-04-18", "close": 3.33, "volume": 29639.0}, {"date": "2022-04-19", "close": 3.335, "volume": 16759.0}, {"date": "2022-04-20", "close": 3.399, "volume": 34055.0}, {"date": "2022-04-21", "close": 3.388, "volume": 24000.0}, {"date": "2022-04-22", "close": 3.196, "volume": 31620.0}, {"date": "2022-04-25", "close": 3.252, "volume": 18416.0}, {"date": "2022-04-26", "close": 3.11, "volume": 38297.0}, {"date": "2022-04-27", "close": 3.103, "volume": 18537.0}, {"date": "2022-04-28", "close": 3.161, "volume": 16770.0}, {"date": "2022-04-29", "close": 3.199, "volume": 33540.0}, {"date": "2022-05-02", "close": 3.11, "volume": 11478.0}, {"date": "2022-05-03", "close": 3.118, "volume": 12211.0}, {"date": "2022-05-04", "close": 3.168, "volume": 13005.0}, {"date": "2022-05-05", "close": 3.279, "volume": 17013.0}, {"date": "2022-05-06", "close": 3.2001, "volume": 20647.0}, {"date": "2022-05-09", "close": 2.91, "volume": 51970.0}, {"date": "2022-05-10", "close": 3.0, "volume": 32324.0}, {"date": "2022-05-11", "close": 2.74, "volume": 50579.0}, {"date": "2022-05-12", "close": 2.636, "volume": 150841.0}, {"date": "2022-05-13", "close": 2.909, "volume": 41817.0}, {"date": "2022-05-16", "close": 2.98, "volume": 20157.0}, {"date": "2022-05-17", "close": 3.05, "volume": 19432.0}, {"date": "2022-05-18", "close": 2.999, "volume": 21101.0}, {"date": "2022-05-19", "close": 3.075, "volume": 35137.0}, {"date": "2022-05-20", "close": 3.011, "volume": 16289.0}, {"date": "2022-05-23", "close": 3.054, "volume": 12371.0}, {"date": "2022-05-24", "close": 2.905, "volume": 12698.0}, {"date": "2022-05-25", "close": 2.9, "volume": 23785.0}, {"date": "2022-05-26", "close": 2.911, "volume": 13850.0}, {"date": "2022-05-27", "close": 2.8, "volume": 15052.0}, {"date": "2022-05-31", "close": 2.825, "volume": 25468.0}, {"date": "2022-06-01", "close": 2.84, "volume": 25460.0}, {"date": "2022-06-02", "close": 2.75, "volume": 38268.0}, {"date": "2022-06-03", "close": 2.723, "volume": 26038.0}, {"date": "2022-06-06", "close": 2.81, "volume": 24405.0}, {"date": "2022-06-07", "close": 2.79, "volume": 33031.0}, {"date": "2022-06-08", "close": 2.912, "volume": 19976.0}, {"date": "2022-06-09", "close": 2.875, "volume": 17859.0}, {"date": "2022-06-10", "close": 3.051, "volume": 65407.0}, {"date": "2022-06-13", "close": 3.0, "volume": 45004.0}, {"date": "2022-06-14", "close": 2.701, "volume": 74352.0}, {"date": "2022-06-15", "close": 2.761, "volume": 29334.0}, {"date": "2022-06-16", "close": 2.649, "volume": 30162.0}, {"date": "2022-06-17", "close": 2.8, "volume": 24525.0}, {"date": "2022-06-21", "close": 2.781, "volume": 22808.0}, {"date": "2022-06-22", "close": 2.805, "volume": 16830.0}, {"date": "2022-06-23", "close": 2.701, "volume": 21066.0}, {"date": "2022-06-24", "close": 2.794, "volume": 13109.0}, {"date": "2022-06-27", "close": 2.701, "volume": 14850.0}, {"date": "2022-06-28", "close": 2.741, "volume": 13318.0}, {"date": "2022-06-29", "close": 2.89, "volume": 30701.0}, {"date": "2022-06-30", "close": 3.09, "volume": 67026.0}, {"date": "2022-07-01", "close": 2.91, "volume": 23967.0}, {"date": "2022-07-05", "close": 2.97, "volume": 17805.0}, {"date": "2022-07-06", "close": 3.0, "volume": 29159.0}, {"date": "2022-07-07", "close": 3.094, "volume": 11621.0}, {"date": "2022-07-08", "close": 3.073, "volume": 19282.0}, {"date": "2022-07-11", "close": 3.076, "volume": 12890.0}, {"date": "2022-07-12", "close": 3.399, "volume": 37247.0}, {"date": "2022-07-13", "close": 3.325, "volume": 11972.0}, {"date": "2022-07-14", "close": 3.255, "volume": 13421.0}, {"date": "2022-07-15", "close": 3.249, "volume": 15921.0}, {"date": "2022-07-18", "close": 3.0, "volume": 24458.0}, {"date": "2022-07-19", "close": 3.027, "volume": 10986.0}, {"date": "2022-07-20", "close": 3.185, "volume": 8212.0}, {"date": "2022-07-21", "close": 3.29, "volume": 21977.0}, {"date": "2022-07-22", "close": 3.33, "volume": 17260.0}, {"date": "2022-07-25", "close": 3.22, "volume": 10938.0}, {"date": "2022-07-26", "close": 3.174, "volume": 11100.0}, {"date": "2022-07-27", "close": 3.116, "volume": 5367.0}, {"date": "2022-07-28", "close": 3.129, "volume": 15562.0}, {"date": "2022-07-29", "close": 3.301, "volume": 47232.0}, {"date": "2022-08-01", "close": 3.403, "volume": 22032.0}, {"date": "2022-08-02", "close": 3.403, "volume": 15093.0}, {"date": "2022-08-03", "close": 3.79, "volume": 58372.0}, {"date": "2022-08-04", "close": 3.925, "volume": 21102.0}, {"date": "2022-08-05", "close": 3.812, "volume": 39081.0}, {"date": "2022-08-08", "close": 3.701, "volume": 15454.0}, {"date": "2022-08-09", "close": 3.6, "volume": 12300.0}, {"date": "2022-08-10", "close": 3.6, "volume": 32372.0}, {"date": "2022-08-11", "close": 3.7, "volume": 39353.0}, {"date": "2022-08-12", "close": 3.699, "volume": 14122.0}, {"date": "2022-08-15", "close": 3.861, "volume": 41789.0}, {"date": "2022-08-16", "close": 4.068, "volume": 59807.0}, {"date": "2022-08-17", "close": 4.33, "volume": 60229.0}, {"date": "2022-08-18", "close": 4.32, "volume": 28544.0}, {"date": "2022-08-19", "close": 4.199, "volume": 23824.0}, {"date": "2022-08-22", "close": 4.06, "volume": 22415.0}, {"date": "2022-08-23", "close": 3.883, "volume": 9947.0}, {"date": "2022-08-24", "close": 4.0, "volume": 17381.0}, {"date": "2022-08-25", "close": 4.044, "volume": 11224.0}, {"date": "2022-08-26", "close": 3.987, "volume": 6452.0}, {"date": "2022-08-29", "close": 3.82, "volume": 17257.0}, {"date": "2022-08-30", "close": 3.614, "volume": 27831.0}, {"date": "2022-08-31", "close": 3.7, "volume": 9826.0}, {"date": "2022-09-01", "close": 3.5345, "volume": 34874.0}, {"date": "2022-09-02", "close": 3.52, "volume": 14886.0}, {"date": "2022-09-06", "close": 3.4391, "volume": 5456.0}, {"date": "2022-09-07", "close": 3.482, "volume": 6727.0}, {"date": "2022-09-08", "close": 3.522, "volume": 8159.0}, {"date": "2022-09-09", "close": 3.53, "volume": 6464.0}, {"date": "2022-09-12", "close": 3.3, "volume": 12940.0}, {"date": "2022-09-13", "close": 3.476, "volume": 9783.0}, {"date": "2022-09-14", "close": 3.4, "volume": 21268.0}, {"date": "2022-09-15", "close": 3.386, "volume": 12846.0}, {"date": "2022-09-16", "close": 3.6, "volume": 22421.0}, {"date": "2022-09-19", "close": 3.395, "volume": 19826.0}, {"date": "2022-09-20", "close": 3.4, "volume": 16540.0}, {"date": "2022-09-21", "close": 3.174, "volume": 20220.0}, {"date": "2022-09-22", "close": 3.0, "volume": 26177.0}, {"date": "2022-09-23", "close": 2.85, "volume": 30389.0}, {"date": "2022-09-26", "close": 2.87, "volume": 16592.0}, {"date": "2022-09-27", "close": 2.826, "volume": 22914.0}, {"date": "2022-09-28", "close": 3.03, "volume": 53508.0}, {"date": "2022-09-29", "close": 2.199, "volume": 197443.0}, {"date": "2022-09-30", "close": 2.299, "volume": 37513.0}, {"date": "2022-10-03", "close": 2.769, "volume": 125042.0}, {"date": "2022-10-04", "close": 3.39, "volume": 96272.0}, {"date": "2022-10-05", "close": 3.658, "volume": 89693.0}, {"date": "2022-10-06", "close": 3.676, "volume": 47225.0}, {"date": "2022-10-07", "close": 3.9, "volume": 52360.0}, {"date": "2022-10-10", "close": 3.764, "volume": 68233.0}, {"date": "2022-10-11", "close": 3.7, "volume": 28816.0}, {"date": "2022-10-12", "close": 3.587, "volume": 35188.0}, {"date": "2022-10-13", "close": 3.4, "volume": 29325.0}, {"date": "2022-10-14", "close": 3.5, "volume": 10017.0}, {"date": "2022-10-17", "close": 3.444, "volume": 12000.0}, {"date": "2022-10-18", "close": 3.467, "volume": 11861.0}, {"date": "2022-10-19", "close": 3.5, "volume": 22670.0}, {"date": "2022-10-20", "close": 3.3, "volume": 33998.0}, {"date": "2022-10-21", "close": 3.292, "volume": 10422.0}, {"date": "2022-10-24", "close": 3.169, "volume": 20397.0}, {"date": "2022-10-25", "close": 3.296, "volume": 25260.0}, {"date": "2022-10-26", "close": 3.253, "volume": 8216.0}, {"date": "2022-10-27", "close": 3.257, "volume": 13208.0}, {"date": "2022-10-28", "close": 3.221, "volume": 35820.0}, {"date": "2022-10-31", "close": 3.061, "volume": 6765.0}, {"date": "2022-11-01", "close": 3.18, "volume": 13987.0}, {"date": "2022-11-02", "close": 3.0, "volume": 20908.0}, {"date": "2022-11-03", "close": 3.066, "volume": 7570.0}, {"date": "2022-11-04", "close": 3.001, "volume": 13723.0}, {"date": "2022-11-07", "close": 2.97, "volume": 9726.0}, {"date": "2022-11-08", "close": 2.923, "volume": 19848.0}, {"date": "2022-11-09", "close": 2.751, "volume": 22321.0}, {"date": "2022-11-10", "close": 2.902, "volume": 17833.0}, {"date": "2022-11-11", "close": 2.881, "volume": 52161.0}, {"date": "2022-11-14", "close": 3.099, "volume": 26089.0}, {"date": "2022-11-15", "close": 3.3, "volume": 56126.0}, {"date": "2022-11-16", "close": 3.8, "volume": 79747.0}, {"date": "2022-11-17", "close": 3.75, "volume": 26771.0}, {"date": "2022-11-18", "close": 3.723, "volume": 58900.0}, {"date": "2022-11-21", "close": 3.951, "volume": 53046.0}, {"date": "2022-11-22", "close": 3.95, "volume": 23565.0}, {"date": "2022-11-23", "close": 3.99, "volume": 40942.0}, {"date": "2022-11-25", "close": 3.771, "volume": 3951.0}, {"date": "2022-11-28", "close": 3.855, "volume": 10199.0}, {"date": "2022-11-29", "close": 3.849, "volume": 10791.0}, {"date": "2022-11-30", "close": 3.97, "volume": 13861.0}, {"date": "2022-12-01", "close": 3.818, "volume": 13928.0}, {"date": "2022-12-02", "close": 3.856, "volume": 31921.0}, {"date": "2022-12-05", "close": 3.4, "volume": 96534.0}, {"date": "2022-12-06", "close": 3.482, "volume": 21890.0}, {"date": "2022-12-07", "close": 3.438, "volume": 9377.0}, {"date": "2022-12-08", "close": 3.244, "volume": 20321.0}, {"date": "2022-12-09", "close": 3.2505, "volume": 25459.0}, {"date": "2022-12-12", "close": 3.275, "volume": 26792.0}, {"date": "2022-12-13", "close": 3.223, "volume": 23833.0}, {"date": "2022-12-14", "close": 3.0, "volume": 10710.0}, {"date": "2022-12-15", "close": 2.9, "volume": 22209.0}, {"date": "2022-12-16", "close": 3.1, "volume": 34067.0}, {"date": "2022-12-19", "close": 2.8, "volume": 21919.0}, {"date": "2022-12-20", "close": 2.756, "volume": 24960.0}, {"date": "2022-12-21", "close": 2.856, "volume": 18339.0}, {"date": "2022-12-22", "close": 2.998, "volume": 32240.0}, {"date": "2022-12-23", "close": 2.9, "volume": 31485.0}, {"date": "2022-12-27", "close": 2.58, "volume": 56233.0}, {"date": "2022-12-28", "close": 2.402, "volume": 58778.0}, {"date": "2022-12-29", "close": 2.5, "volume": 29249.0}, {"date": "2022-12-30", "close": 2.471, "volume": 35555.0}, {"date": "2023-01-03", "close": 2.446, "volume": 12484.0}, {"date": "2023-01-04", "close": 2.564, "volume": 14975.0}, {"date": "2023-01-05", "close": 2.552, "volume": 10493.0}, {"date": "2023-01-06", "close": 2.661, "volume": 25834.0}, {"date": "2023-01-09", "close": 2.859, "volume": 46468.0}, {"date": "2023-01-10", "close": 2.88, "volume": 29377.0}, {"date": "2023-01-11", "close": 2.85, "volume": 9694.0}, {"date": "2023-01-12", "close": 2.855, "volume": 16190.0}, {"date": "2023-01-13", "close": 2.88, "volume": 9289.0}, {"date": "2023-01-17", "close": 2.802, "volume": 12247.0}, {"date": "2023-01-18", "close": 2.883, "volume": 7241.0}, {"date": "2023-01-19", "close": 2.807, "volume": 16091.0}, {"date": "2023-01-20", "close": 2.8, "volume": 17719.0}, {"date": "2023-01-23", "close": 2.798, "volume": 18653.0}, {"date": "2023-01-24", "close": 2.769, "volume": 11473.0}, {"date": "2023-01-25", "close": 2.9, "volume": 20332.0}, {"date": "2023-01-26", "close": 2.95, "volume": 28101.0}, {"date": "2023-01-27", "close": 2.993, "volume": 28807.0}, {"date": "2023-01-30", "close": 3.254, "volume": 39881.0}, {"date": "2023-01-31", "close": 3.8, "volume": 104756.0}, {"date": "2023-02-01", "close": 3.8, "volume": 70721.0}, {"date": "2023-02-02", "close": 4.0, "volume": 92936.0}, {"date": "2023-02-03", "close": 4.01, "volume": 32729.0}, {"date": "2023-02-06", "close": 4.24, "volume": 75927.0}, {"date": "2023-02-07", "close": 4.2, "volume": 40823.0}, {"date": "2023-02-08", "close": 4.0, "volume": 26571.0}, {"date": "2023-02-09", "close": 4.098, "volume": 16715.0}, {"date": "2023-02-10", "close": 4.0, "volume": 23865.0}, {"date": "2023-02-13", "close": 3.7, "volume": 32472.0}, {"date": "2023-02-14", "close": 3.898, "volume": 12219.0}, {"date": "2023-02-15", "close": 3.94, "volume": 13089.0}, {"date": "2023-02-16", "close": 3.839, "volume": 26790.0}, {"date": "2023-02-17", "close": 3.84, "volume": 14504.0}, {"date": "2023-02-21", "close": 3.8, "volume": 10493.0}, {"date": "2023-02-22", "close": 3.533, "volume": 35492.0}, {"date": "2023-02-23", "close": 3.6, "volume": 9645.0}, {"date": "2023-02-24", "close": 3.58, "volume": 17988.0}, {"date": "2023-02-27", "close": 3.72, "volume": 10797.0}, {"date": "2023-02-28", "close": 3.65, "volume": 12289.0}, {"date": "2023-03-01", "close": 3.649, "volume": 18314.0}, {"date": "2023-03-02", "close": 3.6, "volume": 10198.0}, {"date": "2023-03-03", "close": 3.7, "volume": 15040.0}, {"date": "2023-03-06", "close": 4.33, "volume": 115462.0}, {"date": "2023-03-07", "close": 4.7, "volume": 100589.0}, {"date": "2023-03-08", "close": 4.769, "volume": 40840.0}, {"date": "2023-03-09", "close": 4.899, "volume": 75712.0}, {"date": "2023-03-10", "close": 4.699, "volume": 57128.0}, {"date": "2023-03-13", "close": 4.5, "volume": 32114.0}, {"date": "2023-03-14", "close": 4.319, "volume": 43738.0}, {"date": "2023-03-15", "close": 4.85, "volume": 150904.0}, {"date": "2023-03-16", "close": 5.258, "volume": 223110.0}, {"date": "2023-03-17", "close": 6.128, "volume": 691132.0}, {"date": "2023-03-20", "close": 6.51, "volume": 200992.0}, {"date": "2023-03-21", "close": 6.732, "volume": 235539.0}, {"date": "2023-03-22", "close": 6.463, "volume": 115714.0}, {"date": "2023-03-23", "close": 6.7, "volume": 58195.0}, {"date": "2023-03-24", "close": 6.4, "volume": 38056.0}, {"date": "2023-03-27", "close": 6.096, "volume": 23143.0}, {"date": "2023-03-28", "close": 5.869, "volume": 87549.0}, {"date": "2023-03-29", "close": 5.7, "volume": 43633.0}, {"date": "2023-03-30", "close": 6.1, "volume": 27662.0}, {"date": "2023-03-31", "close": 6.38, "volume": 41539.0}, {"date": "2023-04-03", "close": 6.9, "volume": 67680.0}, {"date": "2023-04-04", "close": 6.475, "volume": 54759.0}, {"date": "2023-04-05", "close": 6.2, "volume": 32251.0}, {"date": "2023-04-06", "close": 6.401, "volume": 37150.0}, {"date": "2023-04-10", "close": 6.949, "volume": 72780.0}, {"date": "2023-04-11", "close": 6.912, "volume": 25663.0}, {"date": "2023-04-12", "close": 6.94, "volume": 24290.0}, {"date": "2023-04-13", "close": 6.84, "volume": 39628.0}, {"date": "2023-04-14", "close": 6.449, "volume": 139292.0}, {"date": "2023-04-17", "close": 6.437, "volume": 26553.0}, {"date": "2023-04-18", "close": 6.6, "volume": 24319.0}, {"date": "2023-04-19", "close": 6.5, "volume": 42539.0}, {"date": "2023-04-20", "close": 6.91, "volume": 86148.0}, {"date": "2023-04-21", "close": 6.897, "volume": 54067.0}, {"date": "2023-04-24", "close": 6.5, "volume": 31982.0}, {"date": "2023-04-25", "close": 5.374, "volume": 116934.0}, {"date": "2023-04-26", "close": 5.746, "volume": 52964.0}, {"date": "2023-04-27", "close": 5.799, "volume": 17442.0}, {"date": "2023-04-28", "close": 6.224, "volume": 49285.0}, {"date": "2023-05-01", "close": 6.142, "volume": 14789.0}, {"date": "2023-05-02", "close": 6.2, "volume": 19148.0}, {"date": "2023-05-03", "close": 6.115, "volume": 27299.0}, {"date": "2023-05-04", "close": 6.279, "volume": 17303.0}, {"date": "2023-05-05", "close": 6.59, "volume": 106707.0}, {"date": "2023-05-08", "close": 6.69, "volume": 33173.0}, {"date": "2023-05-09", "close": 6.51, "volume": 40357.0}, {"date": "2023-05-10", "close": 6.5, "volume": 38030.0}, {"date": "2023-05-11", "close": 6.52, "volume": 48653.0}, {"date": "2023-05-12", "close": 6.372, "volume": 34570.0}, {"date": "2023-05-15", "close": 6.5, "volume": 32458.0}, {"date": "2023-05-16", "close": 5.1, "volume": 277281.0}, {"date": "2023-05-17", "close": 4.537, "volume": 76273.0}, {"date": "2023-05-18", "close": 4.737, "volume": 31953.0}, {"date": "2023-05-19", "close": 4.863, "volume": 10630.0}, {"date": "2023-05-22", "close": 5.1, "volume": 22285.0}, {"date": "2023-05-23", "close": 5.151, "volume": 7982.0}, {"date": "2023-05-24", "close": 5.036, "volume": 6080.0}, {"date": "2023-05-25", "close": 4.988, "volume": 15015.0}, {"date": "2023-05-26", "close": 5.109, "volume": 11881.0}, {"date": "2023-05-30", "close": 5.575, "volume": 40445.0}, {"date": "2023-05-31", "close": 5.3, "volume": 22983.0}, {"date": "2023-06-01", "close": 5.281, "volume": 17048.0}, {"date": "2023-06-02", "close": 5.45, "volume": 8816.0}, {"date": "2023-06-05", "close": 5.2, "volume": 66064.0}, {"date": "2023-06-06", "close": 5.4, "volume": 4941.0}, {"date": "2023-06-07", "close": 5.42, "volume": 5891.0}, {"date": "2023-06-08", "close": 5.35, "volume": 32651.0}, {"date": "2023-06-09", "close": 5.21, "volume": 18393.0}, {"date": "2023-06-12", "close": 5.45, "volume": 23659.0}, {"date": "2023-06-13", "close": 5.542, "volume": 26690.0}, {"date": "2023-06-14", "close": 5.5, "volume": 24908.0}, {"date": "2023-06-15", "close": 5.696, "volume": 31461.0}, {"date": "2023-06-16", "close": 7.084, "volume": 137645.0}, {"date": "2023-06-20", "close": 6.7, "volume": 59544.0}, {"date": "2023-06-21", "close": 6.8, "volume": 33461.0}, {"date": "2023-06-22", "close": 7.15, "volume": 122243.0}, {"date": "2023-06-23", "close": 7.121, "volume": 45270.0}, {"date": "2023-06-26", "close": 6.65, "volume": 10250.0}, {"date": "2023-06-27", "close": 6.531, "volume": 20203.0}, {"date": "2023-06-28", "close": 6.501, "volume": 14159.0}, {"date": "2023-06-29", "close": 6.64, "volume": 22756.0}, {"date": "2023-06-30", "close": 6.68, "volume": 15500.0}, {"date": "2023-07-03", "close": 6.889, "volume": 14147.0}, {"date": "2023-07-05", "close": 6.493, "volume": 26574.0}, {"date": "2023-07-06", "close": 6.4, "volume": 15184.0}, {"date": "2023-07-07", "close": 6.52, "volume": 22713.0}, {"date": "2023-07-10", "close": 6.3, "volume": 13950.0}, {"date": "2023-07-11", "close": 6.388, "volume": 5911.0}, {"date": "2023-07-12", "close": 6.36, "volume": 17038.0}, {"date": "2023-07-13", "close": 6.36, "volume": 15757.0}, {"date": "2023-07-14", "close": 6.145, "volume": 14899.0}, {"date": "2023-07-17", "close": 6.148, "volume": 18004.0}, {"date": "2023-07-18", "close": 6.15, "volume": 18266.0}, {"date": "2023-07-19", "close": 6.14, "volume": 20235.0}, {"date": "2023-07-20", "close": 6.14, "volume": 15837.0}, {"date": "2023-07-21", "close": 6.283, "volume": 22868.0}, {"date": "2023-07-24", "close": 6.218, "volume": 16540.0}, {"date": "2023-07-25", "close": 5.539, "volume": 37323.0}, {"date": "2023-07-26", "close": 6.001, "volume": 17614.0}, {"date": "2023-07-27", "close": 5.85, "volume": 8475.0}, {"date": "2023-07-28", "close": 5.9, "volume": 15797.0}, {"date": "2023-07-31", "close": 5.7, "volume": 15343.0}, {"date": "2023-08-01", "close": 5.8, "volume": 21094.0}, {"date": "2023-08-02", "close": 5.9, "volume": 15571.0}, {"date": "2023-08-03", "close": 5.753, "volume": 22736.0}, {"date": "2023-08-04", "close": 5.59, "volume": 15812.0}, {"date": "2023-08-07", "close": 4.97, "volume": 67935.0}, {"date": "2023-08-08", "close": 4.932, "volume": 45542.0}, {"date": "2023-08-09", "close": 4.8, "volume": 30376.0}, {"date": "2023-08-10", "close": 4.87, "volume": 17269.0}, {"date": "2023-08-11", "close": 4.78, "volume": 25399.0}, {"date": "2023-08-14", "close": 4.701, "volume": 121560.0}, {"date": "2023-08-15", "close": 4.531, "volume": 41897.0}, {"date": "2023-08-16", "close": 4.002, "volume": 68400.0}, {"date": "2023-08-17", "close": 3.862, "volume": 31778.0}, {"date": "2023-08-18", "close": 4.11, "volume": 23905.0}, {"date": "2023-08-21", "close": 3.913, "volume": 13250.0}, {"date": "2023-08-22", "close": 3.935, "volume": 130439.0}, {"date": "2023-08-23", "close": 3.995, "volume": 17461.0}, {"date": "2023-08-24", "close": 4.035, "volume": 69792.0}, {"date": "2023-08-25", "close": 3.98, "volume": 51160.0}, {"date": "2023-08-28", "close": 3.94, "volume": 13389.0}, {"date": "2023-08-29", "close": 3.96, "volume": 5731.0}, {"date": "2023-08-30", "close": 4.05, "volume": 15929.0}, {"date": "2023-08-31", "close": 4.05, "volume": 17383.0}, {"date": "2023-09-01", "close": 4.05, "volume": 13998.0}, {"date": "2023-09-05", "close": 3.915, "volume": 17001.0}, {"date": "2023-09-06", "close": 3.946, "volume": 13696.0}, {"date": "2023-09-07", "close": 4.02, "volume": 16221.0}, {"date": "2023-09-08", "close": 3.849, "volume": 11644.0}, {"date": "2023-09-11", "close": 3.8, "volume": 14557.0}, {"date": "2023-09-12", "close": 3.612, "volume": 36255.0}, {"date": "2023-09-13", "close": 3.745, "volume": 16129.0}, {"date": "2023-09-14", "close": 3.535, "volume": 26495.0}, {"date": "2023-09-15", "close": 2.05, "volume": 116568.0}, {"date": "2023-09-18", "close": 3.199, "volume": 4119292.0}, {"date": "2023-09-19", "close": 2.856, "volume": 223054.0}, {"date": "2023-09-20", "close": 3.0, "volume": 115696.0}, {"date": "2023-09-21", "close": 2.922, "volume": 58452.0}, {"date": "2023-09-22", "close": 2.985, "volume": 24784.0}, {"date": "2023-09-25", "close": 2.974, "volume": 28295.0}, {"date": "2023-09-26", "close": 2.902, "volume": 56060.0}, {"date": "2023-09-27", "close": 2.8, "volume": 26268.0}, {"date": "2023-09-28", "close": 2.7, "volume": 22980.0}, {"date": "2023-09-29", "close": 2.737, "volume": 18356.0}, {"date": "2023-10-02", "close": 2.7, "volume": 33569.0}, {"date": "2023-10-03", "close": 2.72, "volume": 19395.0}, {"date": "2023-10-04", "close": 2.95, "volume": 77287.0}, {"date": "2023-10-05", "close": 2.88, "volume": 23087.0}, {"date": "2023-10-06", "close": 2.976, "volume": 15363.0}, {"date": "2023-10-09", "close": 2.8, "volume": 23618.0}, {"date": "2023-10-10", "close": 2.842, "volume": 32778.0}, {"date": "2023-10-11", "close": 2.7, "volume": 27430.0}, {"date": "2023-10-12", "close": 2.68, "volume": 22661.0}, {"date": "2023-10-13", "close": 2.688, "volume": 30589.0}, {"date": "2023-10-16", "close": 2.73, "volume": 37690.0}, {"date": "2023-10-17", "close": 2.88, "volume": 100730.0}, {"date": "2023-10-18", "close": 2.996, "volume": 48867.0}, {"date": "2023-10-19", "close": 2.82, "volume": 14641.0}, {"date": "2023-10-20", "close": 2.965, "volume": 9403.0}, {"date": "2023-10-23", "close": 2.82, "volume": 14300.0}, {"date": "2023-10-24", "close": 2.715, "volume": 25602.0}, {"date": "2023-10-25", "close": 2.74, "volume": 16984.0}, {"date": "2023-10-26", "close": 2.586, "volume": 33390.0}, {"date": "2023-10-27", "close": 2.6, "volume": 16030.0}, {"date": "2023-10-30", "close": 2.577, "volume": 38806.0}, {"date": "2023-10-31", "close": 2.59, "volume": 19111.0}, {"date": "2023-11-01", "close": 2.63, "volume": 12640.0}, {"date": "2023-11-02", "close": 2.701, "volume": 22274.0}, {"date": "2023-11-03", "close": 2.734, "volume": 11997.0}, {"date": "2023-11-06", "close": 2.6, "volume": 27882.0}, {"date": "2023-11-07", "close": 2.7, "volume": 29299.0}, {"date": "2023-11-08", "close": 2.739, "volume": 12622.0}, {"date": "2023-11-09", "close": 2.621, "volume": 37285.0}, {"date": "2023-11-10", "close": 2.35, "volume": 62842.0}, {"date": "2023-11-13", "close": 2.338, "volume": 20044.0}, {"date": "2023-11-14", "close": 2.32, "volume": 46459.0}, {"date": "2023-11-15", "close": 2.518, "volume": 62952.0}, {"date": "2023-11-16", "close": 2.588, "volume": 37267.0}, {"date": "2023-11-17", "close": 2.602, "volume": 38410.0}, {"date": "2023-11-20", "close": 2.472, "volume": 46823.0}, {"date": "2023-11-21", "close": 2.582, "volume": 20436.0}, {"date": "2023-11-22", "close": 2.55, "volume": 12119.0}, {"date": "2023-11-24", "close": 2.548, "volume": 7196.0}, {"date": "2023-11-27", "close": 2.496, "volume": 24283.0}, {"date": "2023-11-28", "close": 2.538, "volume": 14259.0}, {"date": "2023-11-29", "close": 2.5, "volume": 20765.0}, {"date": "2023-11-30", "close": 2.55, "volume": 20769.0}, {"date": "2023-12-01", "close": 2.6, "volume": 16105.0}, {"date": "2023-12-04", "close": 2.726, "volume": 41308.0}, {"date": "2023-12-05", "close": 2.615, "volume": 27749.0}, {"date": "2023-12-06", "close": 2.579, "volume": 30053.0}, {"date": "2023-12-07", "close": 2.555, "volume": 17955.0}, {"date": "2023-12-08", "close": 2.5, "volume": 24066.0}, {"date": "2023-12-11", "close": 2.48, "volume": 22898.0}, {"date": "2023-12-12", "close": 2.35, "volume": 50434.0}, {"date": "2023-12-13", "close": 2.712, "volume": 89678.0}, {"date": "2023-12-14", "close": 2.751, "volume": 37699.0}, {"date": "2023-12-15", "close": 2.677, "volume": 52951.0}, {"date": "2023-12-18", "close": 2.59, "volume": 38397.0}, {"date": "2023-12-19", "close": 3.377, "volume": 260807.0}, {"date": "2023-12-20", "close": 3.42, "volume": 108866.0}, {"date": "2023-12-21", "close": 3.352, "volume": 48725.0}, {"date": "2023-12-22", "close": 3.8, "volume": 93948.0}, {"date": "2023-12-26", "close": 4.255, "volume": 117006.0}, {"date": "2023-12-27", "close": 4.748, "volume": 117987.0}, {"date": "2023-12-28", "close": 4.55, "volume": 228525.0}, {"date": "2023-12-29", "close": 4.02, "volume": 310691.0}, {"date": "2024-01-02", "close": 4.012, "volume": 83632.0}, {"date": "2024-01-03", "close": 4.16, "volume": 130062.0}, {"date": "2024-01-04", "close": 5.7, "volume": 672869.0}, {"date": "2024-01-05", "close": 6.2, "volume": 531226.0}, {"date": "2024-01-08", "close": 5.9, "volume": 366345.0}, {"date": "2024-01-09", "close": 6.44, "volume": 239132.0}, {"date": "2024-01-10", "close": 6.049, "volume": 172304.0}, {"date": "2024-01-11", "close": 6.0, "volume": 54253.0}, {"date": "2024-01-12", "close": 5.75, "volume": 31453.0}, {"date": "2024-01-16", "close": 4.521, "volume": 289412.0}, {"date": "2024-01-17", "close": 4.361, "volume": 86066.0}, {"date": "2024-01-18", "close": 5.5, "volume": 731674.0}, {"date": "2024-01-19", "close": 4.772, "volume": 207771.0}, {"date": "2024-01-22", "close": 4.711, "volume": 87606.0}, {"date": "2024-01-23", "close": 4.74, "volume": 72326.0}, {"date": "2024-01-24", "close": 4.886, "volume": 64482.0}, {"date": "2024-01-25", "close": 5.14, "volume": 90100.0}, {"date": "2024-01-26", "close": 6.254, "volume": 331062.0}, {"date": "2024-01-29", "close": 6.72, "volume": 371645.0}, {"date": "2024-01-30", "close": 7.509, "volume": 370201.0}, {"date": "2024-01-31", "close": 8.099, "volume": 613056.0}, {"date": "2024-02-01", "close": 8.133, "volume": 306622.0}, {"date": "2024-02-02", "close": 8.5, "volume": 232534.0}, {"date": "2024-02-05", "close": 8.607, "volume": 153325.0}, {"date": "2024-02-06", "close": 8.689, "volume": 166843.0}, {"date": "2024-02-07", "close": 9.042, "volume": 1182296.0}, {"date": "2024-02-08", "close": 8.525, "volume": 203817.0}, {"date": "2024-02-09", "close": 9.001, "volume": 234710.0}, {"date": "2024-02-12", "close": 8.3, "volume": 169012.0}, {"date": "2024-02-13", "close": 8.066, "volume": 163454.0}, {"date": "2024-02-14", "close": 8.48, "volume": 149653.0}, {"date": "2024-02-15", "close": 8.71, "volume": 68682.0}, {"date": "2024-02-16", "close": 8.777, "volume": 111600.0}, {"date": "2024-02-20", "close": 9.151, "volume": 157594.0}, {"date": "2024-02-21", "close": 9.286, "volume": 149821.0}, {"date": "2024-02-22", "close": 9.5, "volume": 160357.0}, {"date": "2024-02-23", "close": 9.6, "volume": 114627.0}, {"date": "2024-02-26", "close": 9.0, "volume": 121285.0}, {"date": "2024-02-27", "close": 9.0, "volume": 85598.0}, {"date": "2024-02-28", "close": 9.0, "volume": 150603.0}, {"date": "2024-02-29", "close": 9.001, "volume": 217177.0}, {"date": "2024-03-01", "close": 9.488, "volume": 175516.0}, {"date": "2024-03-04", "close": 10.6, "volume": 1093635.0}, {"date": "2024-03-05", "close": 10.2, "volume": 287193.0}, {"date": "2024-03-06", "close": 10.2, "volume": 172531.0}, {"date": "2024-03-07", "close": 10.6, "volume": 174845.0}, {"date": "2024-03-08", "close": 11.9, "volume": 489058.0}, {"date": "2024-03-11", "close": 11.4, "volume": 407944.0}, {"date": "2024-03-12", "close": 11.5, "volume": 201914.0}, {"date": "2024-03-13", "close": 11.2, "volume": 281748.0}, {"date": "2024-03-14", "close": 10.7, "volume": 158527.0}, {"date": "2024-03-15", "close": 10.7, "volume": 1428770.0}, {"date": "2024-03-18", "close": 9.65, "volume": 206977.0}, {"date": "2024-03-19", "close": 11.2, "volume": 1069988.0}, {"date": "2024-03-20", "close": 12.0, "volume": 254658.0}, {"date": "2024-03-21", "close": 13.4, "volume": 715067.0}, {"date": "2024-03-22", "close": 12.7, "volume": 233053.0}, {"date": "2024-03-25", "close": 12.6, "volume": 179951.0}, {"date": "2024-03-26", "close": 12.4, "volume": 198836.0}, {"date": "2024-03-27", "close": 12.0, "volume": 180838.0}, {"date": "2024-03-28", "close": 11.9, "volume": 301458.0}, {"date": "2024-04-01", "close": 12.8, "volume": 448291.0}, {"date": "2024-04-02", "close": 14.6, "volume": 730848.0}, {"date": "2024-04-03", "close": 14.4, "volume": 558823.0}, {"date": "2024-04-04", "close": 14.2, "volume": 341506.0}, {"date": "2024-04-05", "close": 14.8, "volume": 453871.0}, {"date": "2024-04-08", "close": 14.9, "volume": 161279.0}, {"date": "2024-04-09", "close": 15.5, "volume": 262794.0}, {"date": "2024-04-10", "close": 15.2, "volume": 326446.0}, {"date": "2024-04-11", "close": 14.2, "volume": 4285433.0}, {"date": "2024-04-12", "close": 14.7, "volume": 510464.0}, {"date": "2024-04-15", "close": 15.3, "volume": 688045.0}, {"date": "2024-04-16", "close": 14.6, "volume": 539797.0}, {"date": "2024-04-17", "close": 14.3, "volume": 209006.0}, {"date": "2024-04-18", "close": 14.7, "volume": 505836.0}, {"date": "2024-04-19", "close": 15.0, "volume": 320630.0}, {"date": "2024-04-22", "close": 15.3, "volume": 551763.0}, {"date": "2024-04-23", "close": 17.0, "volume": 655286.0}, {"date": "2024-04-24", "close": 16.9, "volume": 637840.0}, {"date": "2024-04-25", "close": 16.0, "volume": 456847.0}, {"date": "2024-04-26", "close": 15.8, "volume": 468618.0}, {"date": "2024-04-29", "close": 16.4, "volume": 495708.0}, {"date": "2024-04-30", "close": 16.8, "volume": 423003.0}, {"date": "2024-05-01", "close": 17.0, "volume": 391560.0}, {"date": "2024-05-02", "close": 17.3, "volume": 688892.0}, {"date": "2024-05-03", "close": 18.1, "volume": 470690.0}, {"date": "2024-05-06", "close": 18.3, "volume": 297198.0}, {"date": "2024-05-07", "close": 18.4, "volume": 391751.0}, {"date": "2024-05-08", "close": 17.6, "volume": 511000.0}, {"date": "2024-05-09", "close": 18.0, "volume": 602202.0}, {"date": "2024-05-10", "close": 17.5, "volume": 490577.0}, {"date": "2024-05-13", "close": 17.4, "volume": 564395.0}, {"date": "2024-05-14", "close": 17.6, "volume": 669617.0}, {"date": "2024-05-15", "close": 15.7, "volume": 1811043.0}, {"date": "2024-05-16", "close": 15.3, "volume": 1070556.0}, {"date": "2024-05-17", "close": 16.0, "volume": 552623.0}, {"date": "2024-05-20", "close": 16.3, "volume": 390972.0}, {"date": "2024-05-21", "close": 15.9, "volume": 405659.0}, {"date": "2024-05-22", "close": 14.9, "volume": 305464.0}, {"date": "2024-05-23", "close": 15.1, "volume": 379429.0}, {"date": "2024-05-24", "close": 15.0, "volume": 675411.0}, {"date": "2024-05-28", "close": 15.6, "volume": 1326682.0}, {"date": "2024-05-29", "close": 13.5, "volume": 1115814.0}, {"date": "2024-05-30", "close": 13.2, "volume": 346583.0}, {"date": "2024-05-31", "close": 13.8, "volume": 1560857.0}, {"date": "2024-06-03", "close": 13.7, "volume": 710893.0}, {"date": "2024-06-04", "close": 13.8, "volume": 807899.0}, {"date": "2024-06-05", "close": 14.1, "volume": 415727.0}, {"date": "2024-06-06", "close": 12.9, "volume": 653453.0}, {"date": "2024-06-07", "close": 12.0, "volume": 388688.0}, {"date": "2024-06-10", "close": 13.0, "volume": 1060021.0}, {"date": "2024-06-11", "close": 12.6, "volume": 765432.0}, {"date": "2024-06-12", "close": 13.3, "volume": 584936.0}, {"date": "2024-06-13", "close": 11.6, "volume": 665716.0}, {"date": "2024-06-14", "close": 10.7, "volume": 863409.0}, {"date": "2024-06-17", "close": 10.34, "volume": 1591085.0}, {"date": "2024-06-18", "close": 11.93, "volume": 1184931.0}, {"date": "2024-06-20", "close": 10.65, "volume": 1212884.0}, {"date": "2024-06-21", "close": 10.09, "volume": 1373315.0}, {"date": "2024-06-24", "close": 10.3, "volume": 764738.0}, {"date": "2024-06-25", "close": 9.55, "volume": 1176583.0}, {"date": "2024-06-26", "close": 9.51, "volume": 1987366.0}, {"date": "2024-06-27", "close": 9.87, "volume": 1186726.0}, {"date": "2024-06-28", "close": 9.97, "volume": 7948899.0}, {"date": "2024-07-01", "close": 11.2, "volume": 1307357.0}, {"date": "2024-07-02", "close": 10.49, "volume": 876774.0}, {"date": "2024-07-03", "close": 10.75, "volume": 447471.0}, {"date": "2024-07-05", "close": 10.72, "volume": 811486.0}, {"date": "2024-07-08", "close": 10.96, "volume": 708788.0}, {"date": "2024-07-09", "close": 10.61, "volume": 570453.0}, {"date": "2024-07-10", "close": 11.74, "volume": 1279738.0}, {"date": "2024-07-11", "close": 11.94, "volume": 652634.0}, {"date": "2024-07-12", "close": 12.91, "volume": 1105238.0}, {"date": "2024-07-15", "close": 12.34, "volume": 814024.0}, {"date": "2024-07-16", "close": 12.6, "volume": 705189.0}, {"date": "2024-07-17", "close": 11.96, "volume": 548553.0}, {"date": "2024-07-18", "close": 11.89, "volume": 460759.0}, {"date": "2024-07-19", "close": 12.64, "volume": 758232.0}, {"date": "2024-07-22", "close": 13.02, "volume": 632232.0}, {"date": "2024-07-23", "close": 12.95, "volume": 357536.0}, {"date": "2024-07-24", "close": 12.82, "volume": 640094.0}, {"date": "2024-07-25", "close": 13.62, "volume": 1050220.0}, {"date": "2024-07-26", "close": 13.7, "volume": 662976.0}, {"date": "2024-07-29", "close": 12.64, "volume": 507030.0}, {"date": "2024-07-30", "close": 12.57, "volume": 422339.0}, {"date": "2024-07-31", "close": 13.6, "volume": 750372.0}, {"date": "2024-08-01", "close": 13.4, "volume": 687165.0}, {"date": "2024-08-02", "close": 12.29, "volume": 470283.0}, {"date": "2024-08-05", "close": 11.98, "volume": 581235.0}, {"date": "2024-08-06", "close": 12.37, "volume": 445554.0}, {"date": "2024-08-07", "close": 11.61, "volume": 624161.0}, {"date": "2024-08-08", "close": 12.22, "volume": 547796.0}, {"date": "2024-08-09", "close": 12.02, "volume": 554720.0}, {"date": "2024-08-12", "close": 12.09, "volume": 606894.0}, {"date": "2024-08-13", "close": 12.78, "volume": 692175.0}, {"date": "2024-08-14", "close": 13.34, "volume": 424944.0}, {"date": "2024-08-15", "close": 13.96, "volume": 666467.0}, {"date": "2024-08-16", "close": 13.49, "volume": 746778.0}, {"date": "2024-08-19", "close": 14.16, "volume": 537793.0}, {"date": "2024-08-20", "close": 14.81, "volume": 522777.0}, {"date": "2024-08-21", "close": 15.32, "volume": 466714.0}, {"date": "2024-08-22", "close": 15.02, "volume": 497768.0}, {"date": "2024-08-23", "close": 15.69, "volume": 690783.0}, {"date": "2024-08-26", "close": 15.77, "volume": 992105.0}, {"date": "2024-08-27", "close": 15.29, "volume": 854390.0}, {"date": "2024-08-28", "close": 15.25, "volume": 879958.0}, {"date": "2024-08-29", "close": 15.58, "volume": 660389.0}, {"date": "2024-08-30", "close": 15.8, "volume": 949353.0}, {"date": "2024-09-03", "close": 14.18, "volume": 775483.0}, {"date": "2024-09-04", "close": 14.98, "volume": 454345.0}, {"date": "2024-09-05", "close": 15.44, "volume": 1573876.0}, {"date": "2024-09-06", "close": 15.26, "volume": 414415.0}, {"date": "2024-09-09", "close": 15.61, "volume": 580472.0}, {"date": "2024-09-10", "close": 15.82, "volume": 599952.0}, {"date": "2024-09-11", "close": 15.65, "volume": 1482497.0}, {"date": "2024-09-12", "close": 15.84, "volume": 646669.0}, {"date": "2024-09-13", "close": 15.1, "volume": 830251.0}, {"date": "2024-09-16", "close": 13.12, "volume": 2723928.0}, {"date": "2024-09-17", "close": 13.32, "volume": 687153.0}, {"date": "2024-09-18", "close": 13.35, "volume": 664745.0}, {"date": "2024-09-19", "close": 13.47, "volume": 780352.0}, {"date": "2024-09-20", "close": 13.23, "volume": 4198462.0}, {"date": "2024-09-23", "close": 12.23, "volume": 1049537.0}, {"date": "2024-09-24", "close": 12.28, "volume": 564970.0}, {"date": "2024-09-25", "close": 12.16, "volume": 875393.0}, {"date": "2024-09-26", "close": 12.26, "volume": 1006581.0}, {"date": "2024-09-27", "close": 12.57, "volume": 484139.0}, {"date": "2024-09-30", "close": 13.35, "volume": 1118168.0}, {"date": "2024-10-01", "close": 12.63, "volume": 1049999.0}, {"date": "2024-10-02", "close": 13.21, "volume": 1289926.0}, {"date": "2024-10-03", "close": 13.21, "volume": 975663.0}, {"date": "2024-10-04", "close": 13.35, "volume": 345798.0}, {"date": "2024-10-07", "close": 13.13, "volume": 390690.0}, {"date": "2024-10-08", "close": 13.17, "volume": 402019.0}, {"date": "2024-10-09", "close": 13.1, "volume": 706941.0}, {"date": "2024-10-10", "close": 13.25, "volume": 355069.0}, {"date": "2024-10-11", "close": 12.66, "volume": 5182976.0}, {"date": "2024-10-14", "close": 12.29, "volume": 935895.0}, {"date": "2024-10-15", "close": 12.56, "volume": 1323022.0}, {"date": "2024-10-16", "close": 13.0, "volume": 745420.0}, {"date": "2024-10-17", "close": 12.15, "volume": 1260897.0}, {"date": "2024-10-18", "close": 12.65, "volume": 406922.0}, {"date": "2024-10-21", "close": 12.7, "volume": 847732.0}, {"date": "2024-10-22", "close": 12.39, "volume": 297629.0}, {"date": "2024-10-23", "close": 11.69, "volume": 574554.0}, {"date": "2024-10-24", "close": 11.89, "volume": 307100.0}, {"date": "2024-10-25", "close": 11.53, "volume": 515250.0}, {"date": "2024-10-28", "close": 11.91, "volume": 746734.0}, {"date": "2024-10-29", "close": 11.87, "volume": 575110.0}, {"date": "2024-10-30", "close": 11.47, "volume": 285206.0}, {"date": "2024-10-31", "close": 11.81, "volume": 620938.0}, {"date": "2024-11-01", "close": 12.09, "volume": 482202.0}, {"date": "2024-11-04", "close": 12.19, "volume": 553816.0}, {"date": "2024-11-05", "close": 12.34, "volume": 426052.0}, {"date": "2024-11-06", "close": 12.34, "volume": 775631.0}, {"date": "2024-11-07", "close": 11.78, "volume": 1049684.0}, {"date": "2024-11-08", "close": 11.25, "volume": 607286.0}, {"date": "2024-11-11", "close": 11.09, "volume": 538513.0}, {"date": "2024-11-12", "close": 10.67, "volume": 1065413.0}, {"date": "2024-11-13", "close": 9.93, "volume": 1157001.0}, {"date": "2024-11-14", "close": 8.92, "volume": 1473394.0}, {"date": "2024-11-15", "close": 7.88, "volume": 1849338.0}, {"date": "2024-11-18", "close": 6.96, "volume": 1502907.0}, {"date": "2024-11-19", "close": 6.78, "volume": 1561935.0}, {"date": "2024-11-20", "close": 6.17, "volume": 1158655.0}, {"date": "2024-11-21", "close": 3.0, "volume": 12632280.0}, {"date": "2024-11-22", "close": 3.47, "volume": 9654293.0}, {"date": "2024-11-25", "close": 3.69, "volume": 5773241.0}, {"date": "2024-11-26", "close": 4.4, "volume": 3804781.0}, {"date": "2024-11-27", "close": 4.12, "volume": 2240969.0}, {"date": "2024-11-29", "close": 4.35, "volume": 1396665.0}, {"date": "2024-12-02", "close": 4.15, "volume": 1597769.0}, {"date": "2024-12-03", "close": 4.0, "volume": 1470104.0}, {"date": "2024-12-04", "close": 3.71, "volume": 1660751.0}, {"date": "2024-12-05", "close": 3.72, "volume": 1122413.0}, {"date": "2024-12-06", "close": 3.76, "volume": 1469672.0}, {"date": "2024-12-09", "close": 3.77, "volume": 1628491.0}, {"date": "2024-12-10", "close": 3.65, "volume": 1243531.0}, {"date": "2024-12-11", "close": 3.45, "volume": 1545992.0}, {"date": "2024-12-12", "close": 3.47, "volume": 1352308.0}, {"date": "2024-12-13", "close": 3.48, "volume": 1352910.0}, {"date": "2024-12-16", "close": 3.48, "volume": 1556133.0}, {"date": "2024-12-17", "close": 3.07, "volume": 1537412.0}, {"date": "2024-12-18", "close": 2.97, "volume": 1320226.0}, {"date": "2024-12-19", "close": 2.84, "volume": 1555243.0}, {"date": "2024-12-20", "close": 2.85, "volume": 2862798.0}, {"date": "2024-12-23", "close": 3.14, "volume": 1401209.0}, {"date": "2024-12-24", "close": 3.25, "volume": 502853.0}, {"date": "2024-12-26", "close": 3.29, "volume": 737723.0}, {"date": "2024-12-27", "close": 3.19, "volume": 661661.0}, {"date": "2024-12-30", "close": 3.06, "volume": 1128623.0}, {"date": "2024-12-31", "close": 3.19, "volume": 1006487.0}, {"date": "2025-01-02", "close": 3.31, "volume": 816250.0}, {"date": "2025-01-03", "close": 3.51, "volume": 1211217.0}, {"date": "2025-01-06", "close": 3.53, "volume": 1155087.0}, {"date": "2025-01-07", "close": 3.72, "volume": 1029129.0}, {"date": "2025-01-08", "close": 3.53, "volume": 1041598.0}, {"date": "2025-01-10", "close": 3.5, "volume": 1291229.0}, {"date": "2025-01-13", "close": 3.4, "volume": 1260525.0}, {"date": "2025-01-14", "close": 3.2, "volume": 1539702.0}, {"date": "2025-01-15", "close": 3.27, "volume": 1435739.0}, {"date": "2025-01-16", "close": 3.16, "volume": 1134330.0}, {"date": "2025-01-17", "close": 3.43, "volume": 1116536.0}, {"date": "2025-01-21", "close": 3.52, "volume": 1359853.0}, {"date": "2025-01-22", "close": 3.6, "volume": 640353.0}, {"date": "2025-01-23", "close": 3.63, "volume": 823597.0}, {"date": "2025-01-24", "close": 4.01, "volume": 1741108.0}, {"date": "2025-01-27", "close": 3.83, "volume": 1657365.0}, {"date": "2025-01-28", "close": 3.66, "volume": 1051833.0}, {"date": "2025-01-29", "close": 3.61, "volume": 643489.0}, {"date": "2025-01-30", "close": 3.81, "volume": 911898.0}, {"date": "2025-01-31", "close": 3.55, "volume": 893255.0}, {"date": "2025-02-03", "close": 3.3, "volume": 710397.0}, {"date": "2025-02-04", "close": 3.35, "volume": 533728.0}, {"date": "2025-02-05", "close": 3.54, "volume": 699697.0}, {"date": "2025-02-06", "close": 3.41, "volume": 323241.0}, {"date": "2025-02-07", "close": 3.31, "volume": 519581.0}, {"date": "2025-02-10", "close": 3.24, "volume": 441726.0}, {"date": "2025-02-11", "close": 3.14, "volume": 416805.0}, {"date": "2025-02-12", "close": 3.03, "volume": 900879.0}, {"date": "2025-02-13", "close": 3.11, "volume": 499690.0}, {"date": "2025-02-14", "close": 3.02, "volume": 491605.0}, {"date": "2025-02-18", "close": 2.96, "volume": 518650.0}, {"date": "2025-02-19", "close": 2.92, "volume": 365211.0}, {"date": "2025-02-20", "close": 2.84, "volume": 559695.0}, {"date": "2025-02-21", "close": 2.76, "volume": 599989.0}, {"date": "2025-02-24", "close": 2.73, "volume": 944899.0}, {"date": "2025-02-25", "close": 2.66, "volume": 324186.0}, {"date": "2025-02-26", "close": 2.71, "volume": 403153.0}, {"date": "2025-02-27", "close": 2.61, "volume": 474371.0}, {"date": "2025-02-28", "close": 2.78, "volume": 1608038.0}, {"date": "2025-03-03", "close": 2.46, "volume": 657612.0}, {"date": "2025-03-04", "close": 2.35, "volume": 675150.0}, {"date": "2025-03-05", "close": 2.53, "volume": 682258.0}, {"date": "2025-03-06", "close": 2.7, "volume": 530314.0}, {"date": "2025-03-07", "close": 2.61, "volume": 466513.0}, {"date": "2025-03-10", "close": 2.54, "volume": 355387.0}, {"date": "2025-03-11", "close": 2.5, "volume": 503616.0}, {"date": "2025-03-12", "close": 2.66, "volume": 409800.0}, {"date": "2025-03-13", "close": 2.62, "volume": 506268.0}, {"date": "2025-03-14", "close": 2.59, "volume": 395087.0}, {"date": "2025-03-17", "close": 2.6, "volume": 412321.0}, {"date": "2025-03-18", "close": 2.45, "volume": 784002.0}, {"date": "2025-03-19", "close": 2.36, "volume": 675829.0}, {"date": "2025-03-20", "close": 2.49, "volume": 469770.0}, {"date": "2025-03-21", "close": 2.52, "volume": 933338.0}, {"date": "2025-03-24", "close": 2.52, "volume": 504631.0}, {"date": "2025-03-25", "close": 2.47, "volume": 246214.0}, {"date": "2025-03-26", "close": 2.27, "volume": 738755.0}, {"date": "2025-03-27", "close": 2.3, "volume": 635498.0}, {"date": "2025-03-28", "close": 2.2, "volume": 657194.0}, {"date": "2025-03-31", "close": 2.13, "volume": 979120.0}, {"date": "2025-04-01", "close": 1.96, "volume": 897823.0}, {"date": "2025-04-02", "close": 2.05, "volume": 1576088.0}, {"date": "2025-04-03", "close": 1.96, "volume": 1182906.0}, {"date": "2025-04-04", "close": 1.8, "volume": 1189881.0}, {"date": "2025-04-07", "close": 1.8, "volume": 1158962.0}, {"date": "2025-04-08", "close": 1.71, "volume": 806686.0}, {"date": "2025-04-09", "close": 1.9, "volume": 2216206.0}, {"date": "2025-04-10", "close": 1.86, "volume": 1727068.0}, {"date": "2025-04-11", "close": 1.95, "volume": 1021196.0}, {"date": "2025-04-14", "close": 2.05, "volume": 587053.0}, {"date": "2025-04-15", "close": 2.09, "volume": 413927.0}, {"date": "2025-04-16", "close": 1.85, "volume": 731319.0}, {"date": "2025-04-17", "close": 1.94, "volume": 807102.0}, {"date": "2025-04-21", "close": 1.92, "volume": 429340.0}, {"date": "2025-04-22", "close": 2.14, "volume": 845106.0}, {"date": "2025-04-23", "close": 2.33, "volume": 1048246.0}, {"date": "2025-04-24", "close": 2.43, "volume": 1239379.0}, {"date": "2025-04-25", "close": 2.39, "volume": 557930.0}, {"date": "2025-04-28", "close": 2.45, "volume": 425521.0}, {"date": "2025-04-29", "close": 2.41, "volume": 441475.0}, {"date": "2025-04-30", "close": 2.45, "volume": 358261.0}, {"date": "2025-05-01", "close": 2.47, "volume": 339485.0}, {"date": "2025-05-02", "close": 2.56, "volume": 713096.0}, {"date": "2025-05-05", "close": 2.43, "volume": 504577.0}, {"date": "2025-05-06", "close": 2.24, "volume": 708725.0}, {"date": "2025-05-07", "close": 2.35, "volume": 573362.0}, {"date": "2025-05-08", "close": 2.42, "volume": 557327.0}, {"date": "2025-05-09", "close": 2.35, "volume": 363970.0}, {"date": "2025-05-12", "close": 2.51, "volume": 537092.0}, {"date": "2025-05-13", "close": 2.55, "volume": 944769.0}, {"date": "2025-05-14", "close": 2.16, "volume": 681128.0}, {"date": "2025-05-15", "close": 2.41, "volume": 570608.0}, {"date": "2025-05-16", "close": 2.63, "volume": 1390799.0}, {"date": "2025-05-19", "close": 2.73, "volume": 1550004.0}, {"date": "2025-05-20", "close": 2.83, "volume": 1155837.0}, {"date": "2025-05-21", "close": 2.46, "volume": 731293.0}, {"date": "2025-05-22", "close": 2.51, "volume": 442927.0}, {"date": "2025-05-23", "close": 2.39, "volume": 656913.0}, {"date": "2025-05-27", "close": 2.4, "volume": 809852.0}, {"date": "2025-05-28", "close": 2.58, "volume": 906903.0}, {"date": "2025-05-29", "close": 2.7, "volume": 606737.0}, {"date": "2025-05-30", "close": 2.57, "volume": 590738.0}, {"date": "2025-06-02", "close": 2.39, "volume": 1410164.0}, {"date": "2025-06-03", "close": 3.09, "volume": 8720639.0}, {"date": "2025-06-04", "close": 3.13, "volume": 2069934.0}, {"date": "2025-06-05", "close": 3.12, "volume": 1248557.0}, {"date": "2025-06-06", "close": 3.32, "volume": 1405433.0}, {"date": "2025-06-09", "close": 3.23, "volume": 1364601.0}, {"date": "2025-06-10", "close": 3.43, "volume": 2106218.0}, {"date": "2025-06-11", "close": 3.28, "volume": 1108646.0}, {"date": "2025-06-12", "close": 3.22, "volume": 524985.0}, {"date": "2025-06-13", "close": 3.17, "volume": 815918.0}, {"date": "2025-06-16", "close": 3.61, "volume": 2067806.0}, {"date": "2025-06-17", "close": 3.53, "volume": 1107780.0}, {"date": "2025-06-18", "close": 3.45, "volume": 784410.0}, {"date": "2025-06-20", "close": 3.46, "volume": 1013278.0}, {"date": "2025-06-23", "close": 4.11, "volume": 2149107.0}, {"date": "2025-06-24", "close": 3.82, "volume": 1613671.0}, {"date": "2025-06-25", "close": 3.81, "volume": 1382159.0}, {"date": "2025-06-26", "close": 3.62, "volume": 1134941.0}, {"date": "2025-06-27", "close": 3.76, "volume": 4155730.0}, {"date": "2025-06-30", "close": 3.44, "volume": 1212344.0}, {"date": "2025-07-01", "close": 3.28, "volume": 1220090.0}, {"date": "2025-07-02", "close": 3.39, "volume": 719518.0}, {"date": "2025-07-03", "close": 3.68, "volume": 511203.0}, {"date": "2025-07-07", "close": 3.48, "volume": 1350493.0}, {"date": "2025-07-08", "close": 3.53, "volume": 903901.0}, {"date": "2025-07-09", "close": 3.78, "volume": 1190455.0}, {"date": "2025-07-10", "close": 4.11, "volume": 1086781.0}, {"date": "2025-07-11", "close": 3.98, "volume": 1342684.0}, {"date": "2025-07-14", "close": 4.0, "volume": 1768358.0}, {"date": "2025-07-15", "close": 3.9, "volume": 1705774.0}, {"date": "2025-07-16", "close": 4.08, "volume": 764081.0}, {"date": "2025-07-17", "close": 4.13, "volume": 669885.0}, {"date": "2025-07-18", "close": 4.2, "volume": 925976.0}, {"date": "2025-07-21", "close": 4.31, "volume": 1216957.0}, {"date": "2025-07-22", "close": 4.3, "volume": 844105.0}, {"date": "2025-07-23", "close": 4.35, "volume": 1042489.0}, {"date": "2025-07-24", "close": 4.15, "volume": 444904.0}, {"date": "2025-07-25", "close": 4.06, "volume": 784249.0}, {"date": "2025-07-28", "close": 4.12, "volume": 637122.0}, {"date": "2025-07-29", "close": 3.92, "volume": 675167.0}, {"date": "2025-07-30", "close": 3.88, "volume": 535002.0}, {"date": "2025-07-31", "close": 3.84, "volume": 691178.0}, {"date": "2025-08-01", "close": 3.68, "volume": 686930.0}, {"date": "2025-08-04", "close": 3.89, "volume": 421998.0}, {"date": "2025-08-05", "close": 3.92, "volume": 410954.0}, {"date": "2025-08-06", "close": 3.82, "volume": 673514.0}, {"date": "2025-08-07", "close": 3.63, "volume": 646221.0}, {"date": "2025-08-08", "close": 3.68, "volume": 371101.0}, {"date": "2025-08-11", "close": 3.72, "volume": 385574.0}, {"date": "2025-08-12", "close": 3.98, "volume": 749614.0}, {"date": "2025-08-13", "close": 3.81, "volume": 1806749.0}, {"date": "2025-08-14", "close": 3.9, "volume": 573041.0}, {"date": "2025-08-15", "close": 3.61, "volume": 648290.0}, {"date": "2025-08-18", "close": 3.69, "volume": 654025.0}, {"date": "2025-08-19", "close": 3.42, "volume": 1108390.0}, {"date": "2025-08-20", "close": 3.38, "volume": 497043.0}, {"date": "2025-08-21", "close": 3.56, "volume": 485276.0}, {"date": "2025-08-22", "close": 3.68, "volume": 581806.0}, {"date": "2025-08-25", "close": 3.46, "volume": 716487.0}, {"date": "2025-08-26", "close": 3.6, "volume": 563118.0}, {"date": "2025-08-27", "close": 3.61, "volume": 433280.0}, {"date": "2025-08-28", "close": 3.38, "volume": 491144.0}, {"date": "2025-08-29", "close": 3.36, "volume": 456119.0}, {"date": "2025-09-02", "close": 3.32, "volume": 533607.0}, {"date": "2025-09-03", "close": 3.38, "volume": 522382.0}, {"date": "2025-09-04", "close": 3.54, "volume": 480663.0}, {"date": "2025-09-05", "close": 3.46, "volume": 2005557.0}, {"date": "2025-09-08", "close": 3.43, "volume": 455652.0}, {"date": "2025-09-09", "close": 3.37, "volume": 328726.0}, {"date": "2025-09-10", "close": 3.23, "volume": 689277.0}, {"date": "2025-09-11", "close": 3.38, "volume": 590218.0}, {"date": "2025-09-12", "close": 3.48, "volume": 806674.0}, {"date": "2025-09-15", "close": 3.59, "volume": 1760549.0}, {"date": "2025-09-16", "close": 3.27, "volume": 1018018.0}, {"date": "2025-09-17", "close": 3.04, "volume": 802970.0}, {"date": "2025-09-18", "close": 3.29, "volume": 1587078.0}, {"date": "2025-09-19", "close": 3.19, "volume": 1068797.0}, {"date": "2025-09-22", "close": 3.3, "volume": 545042.0}, {"date": "2025-09-23", "close": 3.17, "volume": 562719.0}, {"date": "2025-09-24", "close": 3.26, "volume": 587163.0}, {"date": "2025-09-25", "close": 3.19, "volume": 508824.0}, {"date": "2025-09-26", "close": 3.4, "volume": 741953.0}, {"date": "2025-09-29", "close": 3.35, "volume": 871733.0}, {"date": "2025-09-30", "close": 3.43, "volume": 750759.0}, {"date": "2025-10-01", "close": 3.43, "volume": 640298.0}, {"date": "2025-10-02", "close": 3.49, "volume": 648176.0}, {"date": "2025-10-03", "close": 3.64, "volume": 835717.0}, {"date": "2025-10-06", "close": 3.55, "volume": 803526.0}, {"date": "2025-10-07", "close": 3.47, "volume": 739872.0}, {"date": "2025-10-08", "close": 3.86, "volume": 1007204.0}, {"date": "2025-10-09", "close": 3.86, "volume": 990797.0}, {"date": "2025-10-10", "close": 4.86, "volume": 5623611.0}, {"date": "2025-10-13", "close": 4.83, "volume": 1770281.0}, {"date": "2025-10-14", "close": 4.84, "volume": 1008018.0}, {"date": "2025-10-15", "close": 4.98, "volume": 1024439.0}, {"date": "2025-10-16", "close": 4.75, "volume": 1162724.0}, {"date": "2025-10-17", "close": 4.49, "volume": 1379962.0}, {"date": "2025-10-20", "close": 3.19, "volume": 5814853.0}, {"date": "2025-10-21", "close": 3.11, "volume": 2434928.0}, {"date": "2025-10-22", "close": 3.01, "volume": 1619028.0}, {"date": "2025-10-23", "close": 2.88, "volume": 1093599.0}, {"date": "2025-10-24", "close": 2.99, "volume": 1361197.0}, {"date": "2025-10-27", "close": 3.1, "volume": 1910532.0}, {"date": "2025-10-28", "close": 2.87, "volume": 1443174.0}, {"date": "2025-10-29", "close": 2.73, "volume": 1093185.0}, {"date": "2025-10-30", "close": 2.64, "volume": 1030439.0}, {"date": "2025-10-31", "close": 2.73, "volume": 1245277.0}, {"date": "2025-11-03", "close": 2.6, "volume": 1204975.0}, {"date": "2025-11-04", "close": 2.33, "volume": 1280068.0}, {"date": "2025-11-05", "close": 2.33, "volume": 851378.0}, {"date": "2025-11-06", "close": 2.23, "volume": 2847408.0}, {"date": "2025-11-07", "close": 2.19, "volume": 1608347.0}, {"date": "2025-11-10", "close": 2.22, "volume": 2301483.0}, {"date": "2025-11-11", "close": 2.22, "volume": 1298179.0}, {"date": "2025-11-12", "close": 2.12, "volume": 1445989.0}, {"date": "2025-11-13", "close": 2.07, "volume": 2462288.0}, {"date": "2025-11-14", "close": 2.08, "volume": 4990864.0}, {"date": "2025-11-17", "close": 2.21, "volume": 3180634.0}, {"date": "2025-11-18", "close": 2.28, "volume": 2295891.0}, {"date": "2025-11-19", "close": 2.3, "volume": 3029690.0}, {"date": "2025-11-20", "close": 2.12, "volume": 1837909.0}, {"date": "2025-11-21", "close": 2.09, "volume": 1928715.0}, {"date": "2025-11-24", "close": 2.17, "volume": 1669541.0}, {"date": "2025-11-25", "close": 2.19, "volume": 2020120.0}, {"date": "2025-11-26", "close": 2.23, "volume": 1247663.0}, {"date": "2025-11-28", "close": 2.35, "volume": 742908.0}, {"date": "2025-12-01", "close": 2.19, "volume": 1387828.0}, {"date": "2025-12-02", "close": 2.05, "volume": 1085939.0}, {"date": "2025-12-03", "close": 2.21, "volume": 1542758.0}, {"date": "2025-12-04", "close": 2.39, "volume": 1930692.0}, {"date": "2025-12-05", "close": 2.4, "volume": 1393821.0}, {"date": "2025-12-08", "close": 2.4, "volume": 1030006.0}, {"date": "2025-12-09", "close": 2.52, "volume": 2077635.0}, {"date": "2025-12-10", "close": 2.55, "volume": 1102593.0}, {"date": "2025-12-11", "close": 2.7, "volume": 1653088.0}, {"date": "2025-12-12", "close": 2.67, "volume": 2771822.0}, {"date": "2025-12-15", "close": 2.54, "volume": 2789779.0}, {"date": "2025-12-16", "close": 2.84, "volume": 2164094.0}, {"date": "2025-12-17", "close": 2.59, "volume": 1732678.0}, {"date": "2025-12-18", "close": 2.67, "volume": 997927.0}, {"date": "2025-12-19", "close": 2.75, "volume": 969671.0}, {"date": "2025-12-22", "close": 2.85, "volume": 1111111.0}, {"date": "2025-12-23", "close": 2.74, "volume": 1537385.0}, {"date": "2025-12-24", "close": 2.81, "volume": 512916.0}, {"date": "2025-12-26", "close": 2.88, "volume": 578231.0}, {"date": "2025-12-29", "close": 2.73, "volume": 876350.0}, {"date": "2025-12-30", "close": 2.74, "volume": 586067.0}, {"date": "2025-12-31", "close": 2.75, "volume": 561472.0}, {"date": "2026-01-02", "close": 2.79, "volume": 1232037.0}, {"date": "2026-01-05", "close": 2.73, "volume": 908679.0}, {"date": "2026-01-06", "close": 2.81, "volume": 1630473.0}, {"date": "2026-01-07", "close": 2.87, "volume": 1435855.0}, {"date": "2026-01-08", "close": 2.81, "volume": 960619.0}, {"date": "2026-01-09", "close": 2.84, "volume": 1881413.0}, {"date": "2026-01-12", "close": 2.41, "volume": 3821788.0}, {"date": "2026-01-13", "close": 2.51, "volume": 1480116.0}, {"date": "2026-01-14", "close": 2.62, "volume": 1022693.0}, {"date": "2026-01-15", "close": 2.48, "volume": 1024557.0}, {"date": "2026-01-16", "close": 2.33, "volume": 1413702.0}, {"date": "2026-01-20", "close": 2.43, "volume": 1022024.0}, {"date": "2026-01-21", "close": 2.55, "volume": 797360.0}, {"date": "2026-01-22", "close": 2.67, "volume": 1185463.0}, {"date": "2026-01-23", "close": 2.71, "volume": 908470.0}, {"date": "2026-01-26", "close": 2.59, "volume": 732554.0}, {"date": "2026-01-27", "close": 2.7, "volume": 425285.0}, {"date": "2026-01-28", "close": 2.56, "volume": 499151.0}, {"date": "2026-01-29", "close": 4.26, "volume": 80199890.0}, {"date": "2026-01-30", "close": 3.79, "volume": 7721748.0}, {"date": "2026-02-02", "close": 5.06, "volume": 22880720.0}, {"date": "2026-02-03", "close": 5.2, "volume": 8037923.0}, {"date": "2026-02-04", "close": 5.1, "volume": 4281318.0}, {"date": "2026-02-05", "close": 4.63, "volume": 3166259.0}, {"date": "2026-02-06", "close": 4.71, "volume": 1724105.0}, {"date": "2026-02-09", "close": 4.84, "volume": 2261358.0}, {"date": "2026-02-10", "close": 4.74, "volume": 1736383.0}, {"date": "2026-02-11", "close": 4.88, "volume": 1429609.0}, {"date": "2026-02-12", "close": 5.02, "volume": 2058235.0}, {"date": "2026-02-13", "close": 4.7, "volume": 1251572.0}, {"date": "2026-02-17", "close": 4.85, "volume": 1031676.0}, {"date": "2026-02-18", "close": 5.03, "volume": 1037617.0}, {"date": "2026-02-19", "close": 5.65, "volume": 3864244.0}, {"date": "2026-02-20", "close": 5.65, "volume": 3526658.0}, {"date": "2026-02-23", "close": 5.6, "volume": 2748599.0}, {"date": "2026-02-24", "close": 5.42, "volume": 2046309.0}, {"date": "2026-02-25", "close": 5.55, "volume": 1091744.0}, {"date": "2026-02-26", "close": 5.06, "volume": 1843437.0}, {"date": "2026-02-27", "close": 5.4, "volume": 1968970.0}, {"date": "2026-03-02", "close": 5.35, "volume": 1228148.0}, {"date": "2026-03-03", "close": 5.17, "volume": 831771.0}, {"date": "2026-03-04", "close": 5.27, "volume": 1611120.0}, {"date": "2026-03-05", "close": 5.1, "volume": 1177491.0}, {"date": "2026-03-06", "close": 4.97, "volume": 1054090.0}, {"date": "2026-03-09", "close": 5.2, "volume": 1395169.0}, {"date": "2026-03-10", "close": 5.35, "volume": 2534105.0}, {"date": "2026-03-11", "close": 5.22, "volume": 921614.0}, {"date": "2026-03-12", "close": 5.11, "volume": 1053890.0}, {"date": "2026-03-13", "close": 5.0, "volume": 1089511.0}, {"date": "2026-03-16", "close": 5.22, "volume": 1545787.0}, {"date": "2026-03-17", "close": 4.95, "volume": 1556616.0}, {"date": "2026-03-18", "close": 4.86, "volume": 1321643.0}, {"date": "2026-03-19", "close": 4.6, "volume": 2005798.0}, {"date": "2026-03-20", "close": 4.45, "volume": 7432675.0}, {"date": "2026-03-23", "close": 4.24, "volume": 2764544.0}, {"date": "2026-03-24", "close": 4.29, "volume": 1700388.0}, {"date": "2026-03-25", "close": 4.52, "volume": 900272.0}, {"date": "2026-03-26", "close": 4.22, "volume": 765971.0}, {"date": "2026-03-27", "close": 4.07, "volume": 911333.0}, {"date": "2026-03-30", "close": 3.83, "volume": 891441.0}, {"date": "2026-03-31", "close": 4.17, "volume": 1549891.0}, {"date": "2026-04-01", "close": 4.42, "volume": 1197085.0}, {"date": "2026-04-02", "close": 4.41, "volume": 1053848.0}, {"date": "2026-04-06", "close": 4.38, "volume": 558808.0}, {"date": "2026-04-07", "close": 4.37, "volume": 514590.0}, {"date": "2026-04-08", "close": 4.37, "volume": 499686.0}, {"date": "2026-04-09", "close": 4.49, "volume": 574963.0}, {"date": "2026-04-10", "close": 4.47, "volume": 498371.0}, {"date": "2026-04-13", "close": 4.35, "volume": 954300.0}, {"date": "2026-04-14", "close": 4.25, "volume": 976869.0}, {"date": "2026-04-15", "close": 4.38, "volume": 770600.0}, {"date": "2026-04-16", "close": 4.26, "volume": 907593.0}, {"date": "2026-04-17", "close": 4.2, "volume": 1150190.0}, {"date": "2026-04-20", "close": 4.55, "volume": 2037357.0}, {"date": "2026-04-21", "close": 4.64, "volume": 1142856.0}, {"date": "2026-04-22", "close": 4.71, "volume": 2093193.0}, {"date": "2026-04-23", "close": 4.51, "volume": 2392308.0}, {"date": "2026-04-24", "close": 4.51, "volume": 1433505.0}, {"date": "2026-04-27", "close": 4.27, "volume": 1442749.0}, {"date": "2026-04-28", "close": 3.95, "volume": 1998420.0}, {"date": "2026-04-29", "close": 3.93, "volume": 1237478.0}, {"date": "2026-04-30", "close": 3.9, "volume": 1117189.0}, {"date": "2026-05-01", "close": 3.85, "volume": 1004452.0}, {"date": "2026-05-04", "close": 3.98, "volume": 2129181.0}, {"date": "2026-05-05", "close": 3.65, "volume": 2978095.0}, {"date": "2026-05-06", "close": 3.82, "volume": 1598807.0}, {"date": "2026-05-07", "close": 3.6, "volume": 3773158.0}, {"date": "2026-05-08", "close": 3.76, "volume": 794951.0}, {"date": "2026-05-11", "close": 3.88, "volume": 1134827.0}, {"date": "2026-05-12", "close": 3.77, "volume": 1329739.0}, {"date": "2026-05-13", "close": 3.82, "volume": 974635.0}, {"date": "2026-05-14", "close": 3.86, "volume": 840802.0}, {"date": "2026-05-15", "close": 3.85, "volume": 885278.0}, {"date": "2026-05-18", "close": 3.76, "volume": 1111644.0}, {"date": "2026-05-19", "close": 3.63, "volume": 882210.0}, {"date": "2026-05-20", "close": 3.77, "volume": 825761.0}, {"date": "2026-05-21", "close": 3.87, "volume": 918676.0}, {"date": "2026-05-22", "close": 3.98, "volume": 1717408.0}, {"date": "2026-05-26", "close": 4.16, "volume": 1521864.0}, {"date": "2026-05-27", "close": 4.16, "volume": 1029190.0}, {"date": "2026-05-28", "close": 4.05, "volume": 1255009.0}, {"date": "2026-05-29", "close": 3.94, "volume": 893573.0}, {"date": "2026-06-01", "close": 3.66, "volume": 1479030.0}, {"date": "2026-06-02", "close": 3.6, "volume": 1006264.0}, {"date": "2026-06-03", "close": 3.56, "volume": 982179.0}, {"date": "2026-06-04", "close": 3.25, "volume": 3630013.0}, {"date": "2026-06-05", "close": 3.03, "volume": 1858810.0}, {"date": "2026-06-08", "close": 2.93, "volume": 1263134.0}, {"date": "2026-06-09", "close": 3.0, "volume": 1491131.0}, {"date": "2026-06-10", "close": 2.95, "volume": 1141452.0}, {"date": "2026-06-11", "close": 2.97, "volume": 1052849.0}, {"date": "2026-06-12", "close": 2.95, "volume": 1027229.0}, {"date": "2026-06-15", "close": 2.94, "volume": 1758437.0}, {"date": "2026-06-16", "close": 2.93, "volume": 765604.0}, {"date": "2026-06-17", "close": 2.98, "volume": 2046670.0}, {"date": "2026-06-18", "close": 2.95, "volume": 7664662.0}, {"date": "2026-06-22", "close": 3.05, "volume": 2350461.0}, {"date": "2026-06-23", "close": 3.0, "volume": 1364163.0}, {"date": "2026-06-24", "close": 3.0, "volume": 1690057.0}, {"date": "2026-06-25", "close": 3.0, "volume": 1685066.0}, {"date": "2026-06-26", "close": 3.04, "volume": 9700806.0}, {"date": "2026-06-29", "close": 3.55, "volume": 1748619.0}, {"date": "2026-06-30", "close": 3.41, "volume": 2180466.0}, {"date": "2026-07-01", "close": 3.46, "volume": 1722445.0}, {"date": "2026-07-02", "close": 3.63, "volume": 1591089.0}, {"date": "2026-07-06", "close": 3.61, "volume": 1345671.0}, {"date": "2026-07-07", "close": 3.42, "volume": 1880308.0}, {"date": "2026-07-08", "close": 3.39, "volume": 2114762.0}, {"date": "2026-07-09", "close": 3.17, "volume": 3140788.0}, {"date": "2026-07-10", "close": 3.01, "volume": 2814320.0}, {"date": "2026-07-13", "close": 3.09, "volume": 3848610.0}, {"date": "2026-07-14", "close": 3.05, "volume": 2810123.0}, {"date": "2026-07-15", "close": 3.22, "volume": 1481967.0}, {"date": "2026-07-16", "close": 2.95, "volume": 1479409.0}, {"date": "2026-07-17", "close": 2.99, "volume": 1003836.0}, {"date": "2026-07-20", "close": 2.92, "volume": 915956.0}, {"date": "2026-07-21", "close": 2.98, "volume": 873942.0}, {"date": "2026-07-22", "close": 2.97, "volume": 1151847.0}, {"date": "2026-07-23", "close": 2.95, "volume": 582707.0}, {"date": "2026-07-24", "close": 2.91, "volume": 671334.0}, {"date": "2026-07-27", "close": 2.82, "volume": 812765.0}, {"date": "2026-07-28", "close": 2.87, "volume": 999899.0}, {"date": "2026-07-29", "close": 2.87, "volume": 1038282.0}, {"date": "2026-07-30", "close": 2.99, "volume": 622019.0}, {"date": "2026-07-31", "close": 2.91, "volume": 827649.0}, {"date": "2026-08-03", "close": 3.01, "volume": 871968.0}, {"date": "2026-08-04", "close": 3.0, "volume": 2292441.0}, {"date": "2026-08-05", "close": 2.94, "volume": 1705763.0}, {"date": "2026-08-06", "close": 2.97, "volume": 503364.0}, {"date": "2026-08-07", "close": 3.0, "volume": 1045838.0}], "refreshing": true}