{"ticker": "CLPT", "overview": {"cik": "1285550", "ticker": "CLPT", "name": "ClearPoint Neuro, Inc.", "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "sic": "3841", "announcements": [{"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001193125-26-382208", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0001385702-26-000004", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-04", "title": "Form SCHEDULE 13G/A", "accession": "0000921895-26-001945", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-03", "title": "Quarterly report", "accession": "0001193125-26-330842", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001193125-26-330541", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002234", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001193125-26-296615", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001193125-26-296614", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294477", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294476", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294474", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001193125-26-292932", "price_sensitive": false}, {"form": "144", "date": "2026-06-29", "title": "Notice of proposed sale", "accession": "0001950047-26-006598", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "Insider transaction", "accession": "0001193125-26-277503", "price_sensitive": false}, {"form": "144", "date": "2026-06-17", "title": "Notice of proposed sale", "accession": "0001950047-26-006274", "price_sensitive": false}, {"form": "144", "date": "2026-06-17", "title": "Notice of proposed sale", "accession": "0001950047-26-006271", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001193125-26-261835", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001193125-26-253602", "price_sensitive": false}, {"form": "144", "date": "2026-06-01", "title": "Notice of proposed sale", "accession": "0001950047-26-005346", "price_sensitive": false}, {"form": "144", "date": "2026-05-29", "title": "Notice of proposed sale", "accession": "0001950047-26-005323", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001193125-26-239432", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001193125-26-239443", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001193125-26-239431", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001193125-26-239441", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001193125-26-239427", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 3, "sell_sum": 806323.26, "net": -806323.26, "insiders": 1, "first_date": "2021-06-21", "last_date": "2021-11-11"}, "metrics": {"ticker": "CLPT", "has_prices": true, "as_of": "2026-09-18", "last": 13.83, "prev_close": 13.74, "change": 0.08999999999999986, "change_pct": 0.006550218340611343, "session_volume": 525636.0, "vwap_5": 13.502276123987224, "vwap_20": 14.596744231899146, "vwap_60": 15.313427625059838, "vwap_250": 15.681546158555015, "high_52w": 19.43, "low_52w": 8.66, "avg_volume_20": 583263.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-382208", "src": "INSIDERS", "ticker": "CLPT", "cik": "1285550", "company": "ClearPoint Neuro, Inc.", "company_raw": "ClearPoint Neuro, Inc.", "who": "Joseph Burnett", "who_key": "BURNETT JOSEPH", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 43433.990000000005, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CEO files routine paperwork on CLPT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1721010/000119312526382208/0001193125-26-382208-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88724}, {"id": "13DG-0001385702-26-000004", "src": "13DG", "ticker": "CLPT", "cik": "1285550", "company": "ClearPoint Neuro, Inc.", "company_raw": "ClearPoint Neuro, Inc.", "who": "ClearPoint Neuro, Inc.", "who_key": "ClearPoint Neuro, 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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "ClearPoint Neuro, Inc. moves to a 7.8% passive stake in CLPT", "source_url": "https://www.sec.gov/Archives/edgar/data/1285550/0001385702-26-000004-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118964}, {"id": "13DG-0002012383-26-002234", "src": "13DG", "ticker": "CLPT", "cik": "1285550", "company": "ClearPoint Neuro, Inc.", "company_raw": "ClearPoint Neuro, 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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "BlackRock, Inc. moves to a 7.1% passive stake in CLPT", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002234-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142004}, {"id": "13DG-0000921895-26-001945", "src": "13DG", "ticker": "CLPT", "cik": "1285550", "company": "ClearPoint Neuro, Inc.", "company_raw": "ClearPoint Neuro, Inc.", "who": "Bigger Capital FUND L P", "who_key": "BIGGER CAPITAL FUND L P", "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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "BIGGER CAPITAL FUND L P moves to a 4.6% passive stake in CLPT", "source_url": "https://www.sec.gov/Archives/edgar/data/1288478/0000921895-26-001945-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-06-30", "mins": 180884}, {"id": "13DG-0001426156-26-000011", "src": "13DG", "ticker": "CLPT", "cik": "1285550", "company": "ClearPoint Neuro, Inc.", "company_raw": "ClearPoint Neuro, Inc.", "who": "ClearPoint Neuro, Inc.", "who_key": "ClearPoint Neuro, 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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "ClearPoint Neuro, Inc. moves to a 6.3% passive stake in CLPT", "source_url": "https://www.sec.gov/Archives/edgar/data/1285550/0001426156-26-000011-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}, {"id": "13DG-0000921895-26-001034", "src": "13DG", "ticker": "CLPT", "cik": "1285550", "company": "ClearPoint Neuro, Inc.", "company_raw": "ClearPoint Neuro, Inc.", "who": "Bigger Capital FUND L P", "who_key": "BIGGER CAPITAL FUND L P", "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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "BIGGER CAPITAL FUND L P adjusts its stake in CLPT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1288478/0000921895-26-001034-index.htm", "trade_date": "2026-04-20", "timestamp": "2026-04-20", "mins": 283124}, {"id": "0001171520-22-000013", "src": "INSIDERS", "ticker": "CLPT", "cik": "1285550", "company": "ClearPoint Neuro, Inc.", "company_raw": "ClearPoint Neuro, Inc.", "who": "R. John Fletcher", "who_key": "FLETCHER R JOHN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 23114.62, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on CLPT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1285550/000117152022000013/0001171520-22-000013-index.htm", "trade_date": "2022-01-01", "timestamp": "2022-01-01", "mins": 2543924}, {"id": "0001171520-22-000014", "src": "INSIDERS", "ticker": "CLPT", "cik": "1285550", "company": "ClearPoint Neuro, Inc.", "company_raw": "ClearPoint Neuro, Inc.", "who": "Timothy T. Richards", "who_key": "Richards Timothy T.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 7431.759999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on CLPT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1285550/000117152022000014/0001171520-22-000014-index.htm", "trade_date": "2022-01-01", "timestamp": "2022-01-01", "mins": 2543924}, {"id": "0001171520-22-000015", "src": "INSIDERS", "ticker": "CLPT", "cik": "1285550", "company": "ClearPoint Neuro, Inc.", "company_raw": "ClearPoint Neuro, Inc.", "who": "Pascal E. R. Girin", "who_key": "Girin Pascal E R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 8424.199999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on CLPT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1285550/000117152022000015/0001171520-22-000015-index.htm", "trade_date": "2022-01-01", "timestamp": "2022-01-01", "mins": 2543924}, {"id": "0001171520-22-000016", "src": "INSIDERS", "ticker": "CLPT", "cik": "1285550", "company": "ClearPoint Neuro, Inc.", "company_raw": "ClearPoint Neuro, Inc.", "who": "B. Kristine Johnson", "who_key": "JOHNSON B KRISTINE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 6866.299999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on CLPT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1285550/000117152022000016/0001171520-22-000016-index.htm", "trade_date": "2022-01-01", "timestamp": "2022-01-01", "mins": 2543924}, {"id": "0001420506-21-001558", "src": "INSIDERS", "ticker": "CLPT", "cik": "1285550", "company": "ClearPoint Neuro, Inc.", "company_raw": "ClearPoint Neuro, Inc.", "who": "Joseph Michael Burnett", "who_key": "BURNETT JOSEPH MICHAEL", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 168800.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CEO offloads $169K of CLPT", "source_url": "https://www.sec.gov/Archives/edgar/data/1285550/000142050621001558/0001420506-21-001558-index.htm", "trade_date": "2021-11-11", "timestamp": "2021-11-11", "mins": 2617364}, {"id": "0001420506-21-001450", "src": "INSIDERS", "ticker": "CLPT", "cik": "1285550", "company": "ClearPoint Neuro, Inc.", "company_raw": "ClearPoint Neuro, Inc.", "who": "Linda M. Liau", "who_key": "LIAU LINDA M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on CLPT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1285550/000142050621001450/0001420506-21-001450-index.htm", "trade_date": "2021-11-02", "timestamp": "2021-11-02", "mins": 2630324}, {"id": "0001420506-21-001359", "src": "INSIDERS", "ticker": "CLPT", "cik": "1285550", "company": "ClearPoint Neuro, Inc.", "company_raw": "ClearPoint Neuro, Inc.", "who": "Timothy T. Richards", "who_key": "Richards Timothy T.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 7418.880000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on CLPT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1285550/000142050621001359/0001420506-21-001359-index.htm", "trade_date": "2021-10-01", "timestamp": "2021-10-01", "mins": 2676404}, {"id": "0001420506-21-001360", "src": "INSIDERS", "ticker": "CLPT", "cik": "1285550", "company": "ClearPoint Neuro, Inc.", "company_raw": "ClearPoint Neuro, Inc.", "who": "Pascal E. R. Girin", "who_key": "Girin Pascal E R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 8422.400000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on CLPT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1285550/000142050621001360/0001420506-21-001360-index.htm", "trade_date": "2021-10-01", "timestamp": "2021-10-01", "mins": 2676404}, {"id": "0001420506-21-001361", "src": "INSIDERS", "ticker": "CLPT", "cik": "1285550", "company": "ClearPoint Neuro, Inc.", "company_raw": "ClearPoint Neuro, Inc.", "who": "B. Kristine Johnson", "who_key": "JOHNSON B KRISTINE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 6863.360000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on CLPT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1285550/000142050621001361/0001420506-21-001361-index.htm", "trade_date": "2021-10-01", "timestamp": "2021-10-01", "mins": 2676404}, {"id": "0001420506-21-001362", "src": "INSIDERS", "ticker": "CLPT", "cik": "1285550", "company": "ClearPoint Neuro, Inc.", "company_raw": "ClearPoint Neuro, Inc.", "who": "R. John Fletcher", "who_key": "FLETCHER R JOHN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 23116.800000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on CLPT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1285550/000142050621001362/0001420506-21-001362-index.htm", "trade_date": "2021-10-01", "timestamp": "2021-10-01", "mins": 2676404}, {"id": "0001420506-21-001354", "src": "INSIDERS", "ticker": "CLPT", "cik": "1285550", "company": "ClearPoint Neuro, Inc.", "company_raw": "ClearPoint Neuro, Inc.", "who": "Danilo D'Alessandro", "who_key": "D'Alessandro Danilo", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 85376.76, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CFO files routine paperwork on CLPT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1285550/000142050621001354/0001420506-21-001354-index.htm", "trade_date": "2021-09-29", "timestamp": "2021-09-29", "mins": 2679284}, {"id": "0001420506-21-001352", "src": "INSIDERS", "ticker": "CLPT", "cik": "1285550", "company": "ClearPoint Neuro, Inc.", "company_raw": "ClearPoint Neuro, Inc.", "who": "Joseph Michael Burnett", "who_key": "BURNETT JOSEPH MICHAEL", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 173273.26, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CEO sells $173K of CLPT", "source_url": "https://www.sec.gov/Archives/edgar/data/1285550/000142050621001352/0001420506-21-001352-index.htm", "trade_date": "2021-09-21", "timestamp": "2021-09-21", "mins": 2690804}, {"id": "0001420506-21-001337", "src": "INSIDERS", "ticker": "CLPT", "cik": "1285550", "company": "ClearPoint Neuro, Inc.", "company_raw": "ClearPoint Neuro, Inc.", "who": "Joseph Michael Burnett", "who_key": "BURNETT JOSEPH MICHAEL", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CEO files routine paperwork on CLPT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1285550/000142050621001337/0001420506-21-001337-index.htm", "trade_date": "2021-08-20", "timestamp": "2021-08-20", "mins": 2736884}, {"id": "0001420506-21-001338", "src": "INSIDERS", "ticker": "CLPT", "cik": "1285550", "company": "ClearPoint Neuro, Inc.", "company_raw": "ClearPoint Neuro, Inc.", "who": "Peter G. Piferi", "who_key": "Piferi Peter G.", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "C-suite exec files routine paperwork on CLPT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1285550/000142050621001338/0001420506-21-001338-index.htm", "trade_date": "2021-08-20", "timestamp": "2021-08-20", "mins": 2736884}, {"id": "0001420506-21-001339", "src": "INSIDERS", "ticker": "CLPT", "cik": "1285550", "company": "ClearPoint Neuro, Inc.", "company_raw": "ClearPoint Neuro, Inc.", "who": "Danilo D'Alessandro", "who_key": "D'Alessandro Danilo", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CFO files routine paperwork on CLPT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1285550/000142050621001339/0001420506-21-001339-index.htm", "trade_date": "2021-08-20", "timestamp": "2021-08-20", "mins": 2736884}, {"id": "0001420506-21-001333", "src": "INSIDERS", "ticker": "CLPT", "cik": "1285550", "company": "ClearPoint Neuro, Inc.", "company_raw": "ClearPoint Neuro, Inc.", "who": "Peter G. Piferi", "who_key": "Piferi Peter G.", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 60180.11, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "C-suite exec files routine paperwork on CLPT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1285550/000142050621001333/0001420506-21-001333-index.htm", "trade_date": "2021-08-16", "timestamp": "2021-08-16", "mins": 2742644}, {"id": "0001420506-21-001322", "src": "INSIDERS", "ticker": "CLPT", "cik": "1285550", "company": "ClearPoint Neuro, Inc.", "company_raw": "ClearPoint Neuro, Inc.", "who": "Peter G. Piferi", "who_key": "Piferi Peter G.", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 25735.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "C-suite exec files routine paperwork on CLPT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1285550/000142050621001322/0001420506-21-001322-index.htm", "trade_date": "2021-08-15", "timestamp": "2021-08-15", "mins": 2744084}, {"id": "0001420506-21-001323", "src": "INSIDERS", "ticker": "CLPT", "cik": "1285550", "company": "ClearPoint Neuro, Inc.", "company_raw": "ClearPoint Neuro, Inc.", "who": "Joseph Michael Burnett", "who_key": "BURNETT JOSEPH MICHAEL", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 130148.09999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CEO files routine paperwork on CLPT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1285550/000142050621001323/0001420506-21-001323-index.htm", "trade_date": "2021-08-15", "timestamp": "2021-08-15", "mins": 2744084}, {"id": "0001420506-21-000944", "src": "INSIDERS", "ticker": "CLPT", "cik": "1285550", "company": "ClearPoint Neuro, Inc.", "company_raw": "ClearPoint Neuro, Inc.", "who": "Peter G. Piferi", "who_key": "Piferi Peter G.", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 155365.32, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "C-suite exec files routine paperwork on CLPT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1285550/000142050621000944/0001420506-21-000944-index.htm", "trade_date": "2021-07-23", "timestamp": "2021-07-23", "mins": 2777204}, {"id": "0001420506-21-000894", "src": "INSIDERS", "ticker": "CLPT", "cik": "1285550", "company": "ClearPoint Neuro, Inc.", "company_raw": "ClearPoint Neuro, Inc.", "who": "Lynnette C. Fallon", "who_key": "FALLON LYNNETTE C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on CLPT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1285550/000142050621000894/0001420506-21-000894-index.htm", "trade_date": "2021-07-15", "timestamp": "2021-07-15", "mins": 2788724}, {"id": "0001420506-21-000867", "src": "INSIDERS", "ticker": "CLPT", "cik": "1285550", "company": "ClearPoint Neuro, Inc.", "company_raw": "ClearPoint Neuro, Inc.", "who": "Peter G. Piferi", "who_key": "Piferi Peter G.", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 12718.439999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "C-suite exec files routine paperwork on CLPT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1285550/000142050621000867/0001420506-21-000867-index.htm", "trade_date": "2021-07-09", "timestamp": "2021-07-09", "mins": 2797364}, {"id": "0001420506-21-000869", "src": "INSIDERS", "ticker": "CLPT", "cik": "1285550", "company": "ClearPoint Neuro, Inc.", "company_raw": "ClearPoint Neuro, Inc.", "who": "Joseph Michael Burnett", "who_key": "BURNETT JOSEPH MICHAEL", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 60755.579999999994, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CEO files routine paperwork on CLPT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1285550/000142050621000869/0001420506-21-000869-index.htm", "trade_date": "2021-07-09", "timestamp": "2021-07-09", "mins": 2797364}, {"id": "0001420506-21-000843", "src": "INSIDERS", "ticker": "CLPT", "cik": "1285550", "company": "ClearPoint Neuro, Inc.", "company_raw": "ClearPoint Neuro, Inc.", "who": "R. John Fletcher", "who_key": "FLETCHER R JOHN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 15620.460000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on CLPT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1285550/000142050621000843/0001420506-21-000843-index.htm", "trade_date": "2021-06-30", "timestamp": "2021-06-30", "mins": 2810324}, {"id": "0001420506-21-000844", "src": "INSIDERS", "ticker": "CLPT", "cik": "1285550", "company": "ClearPoint Neuro, Inc.", "company_raw": "ClearPoint Neuro, Inc.", "who": "Timothy T. Richards", "who_key": "Richards Timothy T.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 5895.660000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on CLPT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1285550/000142050621000844/0001420506-21-000844-index.htm", "trade_date": "2021-06-30", "timestamp": "2021-06-30", "mins": 2810324}], "recent_buys": [], "institutional": [{"id": "13DG-0001385702-26-000004", "src": "13DG", "ticker": "CLPT", "cik": "1285550", "company": "ClearPoint Neuro, Inc.", "company_raw": "ClearPoint Neuro, Inc.", "who": "ClearPoint Neuro, Inc.", "who_key": "ClearPoint Neuro, 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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "ClearPoint Neuro, Inc. moves to a 7.8% passive stake in CLPT", "source_url": "https://www.sec.gov/Archives/edgar/data/1285550/0001385702-26-000004-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118964}, {"id": "13DG-0000921895-26-001945", "src": "13DG", "ticker": "CLPT", "cik": "1285550", "company": "ClearPoint Neuro, Inc.", "company_raw": "ClearPoint Neuro, Inc.", "who": "Bigger Capital FUND L P", "who_key": "BIGGER CAPITAL FUND L P", "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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "BIGGER CAPITAL FUND L P moves to a 4.6% passive stake in CLPT", "source_url": "https://www.sec.gov/Archives/edgar/data/1288478/0000921895-26-001945-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-06-30", "mins": 180884}, {"id": "13DG-0002012383-26-002234", "src": "13DG", "ticker": "CLPT", "cik": "1285550", "company": "ClearPoint Neuro, Inc.", "company_raw": "ClearPoint Neuro, 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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "BlackRock, Inc. moves to a 7.1% passive stake in CLPT", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002234-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142004}, {"id": "13DG-0001426156-26-000011", "src": "13DG", "ticker": "CLPT", "cik": "1285550", "company": "ClearPoint Neuro, Inc.", "company_raw": "ClearPoint Neuro, Inc.", "who": "ClearPoint Neuro, Inc.", "who_key": "ClearPoint Neuro, 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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "ClearPoint Neuro, Inc. moves to a 6.3% passive stake in CLPT", "source_url": "https://www.sec.gov/Archives/edgar/data/1285550/0001426156-26-000011-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}, {"id": "13DG-0000921895-26-001034", "src": "13DG", "ticker": "CLPT", "cik": "1285550", "company": "ClearPoint Neuro, Inc.", "company_raw": "ClearPoint Neuro, Inc.", "who": "Bigger Capital FUND L P", "who_key": "BIGGER CAPITAL FUND L P", "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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "BIGGER CAPITAL FUND L P adjusts its stake in CLPT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1288478/0000921895-26-001034-index.htm", "trade_date": "2026-04-20", "timestamp": "2026-04-20", "mins": 283124}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "ClearPoint Neuro Inc. - Common Stock", "new_value": "ClearPoint Neuro, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001285550", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001285550", "applied": 1, "detected_at": "2026-09-10T23:40:03.328497"}]}, "key_people": [{"who": "Joseph Michael Burnett", "who_key": "BURNETT JOSEPH MICHAEL", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 806323.26, "net": -806323.26, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 168800.0, "date": "2021-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1285550/000142050621001558/0001420506-21-001558-index.htm"}, {"action": "SELL", "amount": 173273.26, "date": "2021-09-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1285550/000142050621001352/0001420506-21-001352-index.htm"}, {"action": "SELL", "amount": 464250.0, "date": "2021-06-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1285550/000142050621000838/0001420506-21-000838-index.htm"}], "latest": {"action": "SELL", "amount": 168800.0, "date": "2021-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1285550/000142050621001558/0001420506-21-001558-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001193125-26-382208", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0001385702-26-000004", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-04", "title": "Form SCHEDULE 13G/A", "accession": "0000921895-26-001945", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-03", "title": "Quarterly report", "accession": "0001193125-26-330842", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001193125-26-330541", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002234", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001193125-26-296615", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001193125-26-296614", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294477", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294476", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294474", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001193125-26-292932", "price_sensitive": false}, {"form": "144", "date": "2026-06-29", "title": "Notice of proposed sale", "accession": "0001950047-26-006598", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "Insider transaction", "accession": "0001193125-26-277503", "price_sensitive": false}, {"form": "144", "date": "2026-06-17", "title": "Notice of proposed sale", "accession": "0001950047-26-006274", "price_sensitive": false}, {"form": "144", "date": "2026-06-17", "title": "Notice of proposed sale", "accession": "0001950047-26-006271", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001193125-26-261835", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001193125-26-253602", "price_sensitive": false}, {"form": "144", "date": "2026-06-01", "title": "Notice of proposed sale", "accession": "0001950047-26-005346", "price_sensitive": false}, {"form": "144", "date": "2026-05-29", "title": "Notice of proposed sale", "accession": "0001950047-26-005323", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001193125-26-239432", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001193125-26-239443", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001193125-26-239431", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001193125-26-239441", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001193125-26-239427", "price_sensitive": false}], "performance": {"ticker": "CLPT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-09-19", "close": 7.2, "volume": 1750.0}, {"date": "2016-09-20", "close": 7.2, "volume": null}, {"date": "2016-09-21", "close": 6.9, "volume": 1603.0}, {"date": "2016-09-22", "close": 7.0, "volume": 1202.0}, {"date": "2016-09-23", "close": 6.91, "volume": 6382.0}, {"date": "2016-09-26", "close": 6.91, "volume": 1130.0}, {"date": "2016-09-27", "close": 6.8655, "volume": 4642.0}, {"date": "2016-09-28", "close": 6.75, "volume": 1572.0}, {"date": "2016-09-29", "close": 6.75, "volume": null}, {"date": "2016-09-30", "close": 6.04, "volume": 2337.0}, {"date": "2016-10-03", "close": 6.3, "volume": 1877.0}, {"date": "2016-10-04", "close": 6.05, "volume": 125.0}, {"date": "2016-10-05", "close": 6.1, "volume": 2055.0}, {"date": "2016-10-06", "close": 6.0, "volume": 717.0}, {"date": "2016-10-07", "close": 6.0, "volume": 2458.0}, {"date": "2016-10-10", "close": 6.09, "volume": 220.0}, {"date": "2016-10-11", "close": 6.0, "volume": 495.0}, {"date": "2016-10-12", "close": 5.75, "volume": 880.0}, {"date": "2016-10-13", "close": 5.44, "volume": 8150.0}, {"date": "2016-10-14", "close": 5.3, "volume": 7287.0}, {"date": "2016-10-17", "close": 5.0, "volume": 4032.0}, {"date": "2016-10-18", "close": 4.35, "volume": 13443.0}, {"date": "2016-10-19", "close": 5.0, "volume": 15680.0}, {"date": "2016-10-20", "close": 5.0, "volume": 11261.0}, {"date": "2016-10-21", "close": 5.0, "volume": 10536.0}, {"date": "2016-10-24", "close": 4.98, "volume": 1781.0}, {"date": "2016-10-25", "close": 4.88, "volume": 3127.0}, {"date": "2016-10-26", "close": 4.8, "volume": 5630.0}, {"date": "2016-10-27", "close": 4.73, "volume": 1533.0}, {"date": "2016-10-28", "close": 4.85, "volume": 825.0}, {"date": "2016-10-31", "close": 4.85, "volume": 800.0}, {"date": "2016-11-01", "close": 4.84, "volume": 2163.0}, {"date": "2016-11-02", "close": 4.85, "volume": 368.0}, {"date": "2016-11-03", "close": 4.75, "volume": 136.0}, {"date": "2016-11-04", "close": 5.0, "volume": 134.0}, {"date": "2016-11-07", "close": 4.9, "volume": 11035.0}, {"date": "2016-11-08", "close": 3.9, "volume": 9455.0}, {"date": "2016-11-09", "close": 4.6, "volume": 2086.0}, {"date": "2016-11-10", "close": 3.91, "volume": 3055.0}, {"date": "2016-11-11", "close": 4.0, "volume": 1800.0}, {"date": "2016-11-14", "close": 3.75, "volume": 8102.0}, {"date": "2016-11-15", "close": 3.5, "volume": 12679.0}, {"date": "2016-11-16", "close": 3.4, "volume": 6423.0}, {"date": "2016-11-17", "close": 3.3, "volume": 5700.0}, {"date": "2016-11-18", "close": 3.45, "volume": 5210.0}, {"date": "2016-11-21", "close": 3.1, "volume": 23703.0}, {"date": "2016-11-22", "close": 3.05, "volume": 5743.0}, {"date": "2016-11-23", "close": 2.55, "volume": 26858.0}, {"date": "2016-11-25", "close": 2.12, "volume": 1100.0}, {"date": "2016-11-28", "close": 2.5, "volume": 2999.0}, {"date": "2016-11-29", "close": 2.15, "volume": 17782.0}, {"date": "2016-11-30", "close": 2.15, "volume": 2961.0}, {"date": "2016-12-01", "close": 2.19, "volume": 10523.0}, {"date": "2016-12-02", "close": 2.55, "volume": 8775.0}, {"date": "2016-12-05", "close": 2.9, "volume": 3959.0}, {"date": "2016-12-06", "close": 3.755, "volume": 22140.0}, {"date": "2016-12-07", "close": 4.0, "volume": 20436.0}, {"date": "2016-12-08", "close": 3.0, "volume": 10282.0}, {"date": "2016-12-09", "close": 3.0, "volume": 23322.0}, {"date": "2016-12-12", "close": 2.55, "volume": 5874.0}, {"date": "2016-12-13", "close": 2.8, "volume": 672.0}, {"date": "2016-12-14", "close": 3.11, "volume": 696.0}, {"date": "2016-12-15", "close": 2.72, "volume": 4105.0}, {"date": "2016-12-16", "close": 2.77, "volume": 6408.0}, {"date": "2016-12-19", "close": 2.7, "volume": 10661.0}, {"date": "2016-12-20", "close": 2.66, "volume": 6384.0}, {"date": "2016-12-21", "close": 2.5, "volume": 18271.0}, {"date": "2016-12-22", "close": 2.6, "volume": 20341.0}, {"date": "2016-12-23", "close": 2.36, "volume": 10904.0}, {"date": "2016-12-27", "close": 2.7, "volume": 7129.0}, {"date": "2016-12-28", "close": 2.5, "volume": 18614.0}, {"date": "2016-12-29", "close": 3.05, "volume": 13146.0}, {"date": "2016-12-30", "close": 3.4, "volume": 6119.0}, {"date": "2017-01-03", "close": 3.4, "volume": 1039.0}, {"date": "2017-01-04", "close": 3.15, "volume": 3081.0}, {"date": "2017-01-05", "close": 3.25, "volume": 1265.0}, {"date": "2017-01-06", "close": 3.08, "volume": 550.0}, {"date": "2017-01-09", "close": 3.01, "volume": 475.0}, {"date": "2017-01-10", "close": 2.9, "volume": 1867.0}, {"date": "2017-01-11", "close": 2.8, "volume": 1525.0}, {"date": "2017-01-12", "close": 2.9, "volume": 700.0}, {"date": "2017-01-13", "close": 2.79, "volume": 1125.0}, {"date": "2017-01-17", "close": 3.0, "volume": 5340.0}, {"date": "2017-01-18", "close": 3.0, "volume": 1906.0}, {"date": "2017-01-19", "close": 3.0, "volume": 942.0}, {"date": "2017-01-20", "close": 2.95, "volume": 857.0}, {"date": "2017-01-23", "close": 2.7, "volume": 2600.0}, {"date": "2017-01-24", "close": 2.55, "volume": 5300.0}, {"date": "2017-01-25", "close": 2.85, "volume": 1605.0}, {"date": "2017-01-26", "close": 2.59, "volume": 1900.0}, {"date": "2017-01-27", "close": 2.8, "volume": 20568.0}, {"date": "2017-01-30", "close": 2.68, "volume": 51407.0}, {"date": "2017-01-31", "close": 2.68, "volume": 760.0}, {"date": "2017-02-01", "close": 2.7, "volume": 4074.0}, {"date": "2017-02-02", "close": 2.52, "volume": 2800.0}, {"date": "2017-02-03", "close": 2.57, "volume": 290.0}, {"date": "2017-02-06", "close": 2.5, "volume": 6400.0}, {"date": "2017-02-07", "close": 2.51, "volume": 5500.0}, {"date": "2017-02-08", "close": 2.51, "volume": null}, {"date": "2017-02-09", "close": 2.5, "volume": 1650.0}, {"date": "2017-02-10", "close": 2.4132, "volume": 6679.0}, {"date": "2017-02-13", "close": 2.3, "volume": 5855.0}, {"date": "2017-02-14", "close": 2.27, "volume": 3509.0}, {"date": "2017-02-15", "close": 2.23, "volume": 2336.0}, {"date": "2017-02-16", "close": 2.21, "volume": 21562.0}, {"date": "2017-02-17", "close": 2.21, "volume": null}, {"date": "2017-02-21", "close": 2.21, "volume": null}, {"date": "2017-02-22", "close": 2.32, "volume": 195.0}, {"date": "2017-02-23", "close": 2.32, "volume": 2518.0}, {"date": "2017-02-24", "close": 2.35, "volume": 1237.0}, {"date": "2017-02-27", "close": 2.37, "volume": 2875.0}, {"date": "2017-02-28", "close": 2.75, "volume": 19384.0}, {"date": "2017-03-01", "close": 3.35, "volume": 71942.0}, {"date": "2017-03-02", "close": 3.6, "volume": 9138.0}, {"date": "2017-03-03", "close": 3.64, "volume": 3215.0}, {"date": "2017-03-06", "close": 3.65, "volume": 657.0}, {"date": "2017-03-07", "close": 3.65, "volume": 1468.0}, {"date": "2017-03-08", "close": 3.68, "volume": 4422.0}, {"date": "2017-03-09", "close": 3.85, "volume": 871.0}, {"date": "2017-03-10", "close": 4.6, "volume": 10492.0}, {"date": "2017-03-13", "close": 4.65, "volume": 3050.0}, {"date": "2017-03-14", "close": 4.7, "volume": 2010.0}, {"date": "2017-03-15", "close": 5.0, "volume": 11755.0}, {"date": "2017-03-16", "close": 4.85, "volume": 3030.0}, {"date": "2017-03-17", "close": 6.0, "volume": 8274.0}, {"date": "2017-03-20", "close": 5.6, "volume": 10825.0}, {"date": "2017-03-21", "close": 5.6, "volume": 1715.0}, {"date": "2017-03-22", "close": 5.0, "volume": 3479.0}, {"date": "2017-03-23", "close": 4.75, "volume": 1680.0}, {"date": "2017-03-24", "close": 4.75, "volume": null}, {"date": "2017-03-27", "close": 5.0, "volume": 2670.0}, {"date": "2017-03-28", "close": 5.24, "volume": 2265.0}, {"date": "2017-03-29", "close": 5.05, "volume": 227.0}, {"date": "2017-03-30", "close": 5.0, "volume": 3600.0}, {"date": "2017-03-31", "close": 5.0, "volume": null}, {"date": "2017-04-03", "close": 4.75, "volume": 363.0}, {"date": "2017-04-04", "close": 4.75, "volume": 5309.0}, {"date": "2017-04-05", "close": 4.99, "volume": 2345.0}, {"date": "2017-04-06", "close": 4.94, "volume": 2501.0}, {"date": "2017-04-07", "close": 4.94, "volume": null}, {"date": "2017-04-10", "close": 4.94, "volume": null}, {"date": "2017-04-11", "close": 4.6, "volume": 401.0}, {"date": "2017-04-12", "close": 5.5, "volume": 1275.0}, {"date": "2017-04-13", "close": 5.5, "volume": 2212.0}, {"date": "2017-04-17", "close": 5.5, "volume": null}, {"date": "2017-04-18", "close": 5.5, "volume": null}, {"date": "2017-04-19", "close": 5.38, "volume": 2875.0}, {"date": "2017-04-20", "close": 6.0, "volume": 8456.0}, {"date": "2017-04-21", "close": 6.0, "volume": 8290.0}, {"date": "2017-04-24", "close": 6.0, "volume": 1012.0}, {"date": "2017-04-25", "close": 6.04, "volume": 2034.0}, {"date": "2017-04-26", "close": 5.6, "volume": 2477.0}, {"date": "2017-04-27", "close": 6.05, "volume": 12742.0}, {"date": "2017-04-28", "close": 6.0, "volume": 15985.0}, {"date": "2017-05-01", "close": 6.0, "volume": 1650.0}, {"date": "2017-05-02", "close": 6.75, "volume": 30943.0}, {"date": "2017-05-03", "close": 6.61, "volume": 6975.0}, {"date": "2017-05-04", "close": 6.4, "volume": 1580.0}, {"date": "2017-05-05", "close": 6.4, "volume": 144.0}, {"date": "2017-05-08", "close": 6.4, "volume": null}, {"date": "2017-05-09", "close": 6.4, "volume": 500.0}, {"date": "2017-05-10", "close": 6.4, "volume": 387.0}, {"date": "2017-05-11", "close": 6.15, "volume": 1300.0}, {"date": "2017-05-12", "close": 6.15, "volume": null}, {"date": "2017-05-15", "close": 6.75, "volume": 1163.0}, {"date": "2017-05-16", "close": 6.75, "volume": 428.0}, {"date": "2017-05-17", "close": 6.75, "volume": null}, {"date": "2017-05-18", "close": 6.4, "volume": 978.0}, {"date": "2017-05-19", "close": 6.0, "volume": 918.0}, {"date": "2017-05-22", "close": 6.0, "volume": 759.0}, {"date": "2017-05-23", "close": 5.83, "volume": 1427.0}, {"date": "2017-05-24", "close": 5.83, "volume": 1060.0}, {"date": "2017-05-25", "close": 5.3, "volume": 3318.0}, {"date": "2017-05-26", "close": 3.2, "volume": 61322.0}, {"date": "2017-05-30", "close": 3.0, "volume": 22245.0}, {"date": "2017-05-31", "close": 3.0, "volume": 212.0}, {"date": "2017-06-01", "close": 3.0, "volume": 2175.0}, {"date": "2017-06-02", "close": 2.75, "volume": 6727.0}, {"date": "2017-06-05", "close": 2.57, "volume": 4570.0}, {"date": "2017-06-06", "close": 2.7, "volume": 3648.0}, {"date": "2017-06-07", "close": 3.4, "volume": 13635.0}, {"date": "2017-06-08", "close": 3.65, "volume": 11854.0}, {"date": "2017-06-09", "close": 3.7, "volume": 10171.0}, {"date": "2017-06-12", "close": 3.8, "volume": 15942.0}, {"date": "2017-06-13", "close": 3.6, "volume": 12367.0}, {"date": "2017-06-14", "close": 3.55, "volume": 5693.0}, {"date": "2017-06-15", "close": 3.5, "volume": 6873.0}, {"date": "2017-06-16", "close": 3.75, "volume": 2353.0}, {"date": "2017-06-19", "close": 3.55, "volume": 6179.0}, {"date": "2017-06-20", "close": 3.6, "volume": 8127.0}, {"date": "2017-06-21", "close": 3.9, "volume": 8520.0}, {"date": "2017-06-22", "close": 3.9, "volume": 15609.0}, {"date": "2017-06-23", "close": 3.6, "volume": 2299.0}, {"date": "2017-06-26", "close": 3.5, "volume": 6500.0}, {"date": "2017-06-27", "close": 3.5, "volume": 15379.0}, {"date": "2017-06-28", "close": 3.5, "volume": 6647.0}, {"date": "2017-06-29", "close": 3.3999, "volume": 2874.0}, {"date": "2017-06-30", "close": 3.7, "volume": 7327.0}, {"date": "2017-07-03", "close": 3.24, "volume": 4449.0}, {"date": "2017-07-05", "close": 3.0, "volume": 23394.0}, {"date": "2017-07-06", "close": 3.0, "volume": 2523.0}, {"date": "2017-07-07", "close": 3.4, "volume": 7022.0}, {"date": "2017-07-10", "close": 2.04, "volume": 339363.0}, {"date": "2017-07-11", "close": 2.25, "volume": 428130.0}, {"date": "2017-07-12", "close": 2.12, "volume": 82129.0}, {"date": "2017-07-13", "close": 2.04, "volume": 112296.0}, {"date": "2017-07-14", "close": 2.06, "volume": 10441.0}, {"date": "2017-07-17", "close": 2.05, "volume": 40439.0}, {"date": "2017-07-18", "close": 1.95, "volume": 184892.0}, {"date": "2017-07-19", "close": 1.97, "volume": 43094.0}, {"date": "2017-07-20", "close": 2.02, "volume": 35634.0}, {"date": "2017-07-21", "close": 2.02, "volume": 75902.0}, {"date": "2017-07-24", "close": 1.97, "volume": 48772.0}, {"date": "2017-07-25", "close": 1.99, "volume": 38709.0}, {"date": "2017-07-26", "close": 2.0, "volume": 39895.0}, {"date": "2017-07-27", "close": 1.97, "volume": 8898.0}, {"date": "2017-07-28", "close": 1.91, "volume": 47777.0}, {"date": "2017-07-31", "close": 2.0, "volume": 51950.0}, {"date": "2017-08-01", "close": 2.04, "volume": 13121.0}, {"date": "2017-08-02", "close": 2.0, "volume": 23505.0}, {"date": "2017-08-03", "close": 1.99, "volume": 21858.0}, {"date": "2017-08-04", "close": 2.0, "volume": 250.0}, {"date": "2017-08-07", "close": 2.0, "volume": 38347.0}, {"date": "2017-08-08", "close": 1.93, "volume": 43690.0}, {"date": "2017-08-09", "close": 1.9201, "volume": 10642.0}, {"date": "2017-08-10", "close": 1.9, "volume": 3029.0}, {"date": "2017-08-11", "close": 1.89, "volume": 17001.0}, {"date": "2017-08-14", "close": 1.95, "volume": 2075.0}, {"date": "2017-08-15", "close": 1.9, "volume": 5000.0}, {"date": "2017-08-16", "close": 2.06, "volume": 116974.0}, {"date": "2017-08-17", "close": 1.93, "volume": 22833.0}, {"date": "2017-08-18", "close": 1.93, "volume": 1522.0}, {"date": "2017-08-21", "close": 1.95, "volume": 1425.0}, {"date": "2017-08-22", "close": 1.96, "volume": 6388.0}, {"date": "2017-08-23", "close": 1.97, "volume": 5102.0}, {"date": "2017-08-24", "close": 1.96, "volume": 12860.0}, {"date": "2017-08-25", "close": 1.95, "volume": 11375.0}, {"date": "2017-08-28", "close": 1.95, "volume": 4183.0}, {"date": "2017-08-29", "close": 1.93, "volume": 23183.0}, {"date": "2017-08-30", "close": 1.82, "volume": 69337.0}, {"date": "2017-08-31", "close": 1.9, "volume": 14730.0}, {"date": "2017-09-01", "close": 1.92, "volume": 3250.0}, {"date": "2017-09-05", "close": 1.9, "volume": 2825.0}, {"date": "2017-09-06", "close": 1.926, "volume": 109453.0}, {"date": "2017-09-07", "close": 1.92, "volume": 6347.0}, {"date": "2017-09-08", "close": 1.919, "volume": 412.0}, {"date": "2017-09-11", "close": 1.86, "volume": 5710.0}, {"date": "2017-09-12", "close": 1.9, "volume": 32188.0}, {"date": "2017-09-13", "close": 1.95, "volume": 11693.0}, {"date": "2017-09-14", "close": 1.9, "volume": 1500.0}, {"date": "2017-09-15", "close": 1.95, "volume": 16880.0}, {"date": "2017-09-18", "close": 2.0, "volume": 122593.0}, {"date": "2017-09-19", "close": 2.0, "volume": 75899.0}, {"date": "2017-09-20", "close": 2.2, "volume": 207322.0}, {"date": "2017-09-21", "close": 2.45, "volume": 76810.0}, {"date": "2017-09-22", "close": 2.87, "volume": 78034.0}, {"date": "2017-09-25", "close": 2.5, "volume": 193686.0}, {"date": "2017-09-26", "close": 2.4, "volume": 36798.0}, {"date": "2017-09-27", "close": 2.39, "volume": 25525.0}, {"date": "2017-09-28", "close": 2.4, "volume": 54249.0}, {"date": "2017-09-29", "close": 2.399, "volume": 58226.0}, {"date": "2017-10-02", "close": 2.59, "volume": 98696.0}, {"date": "2017-10-03", "close": 2.55, "volume": 153629.0}, {"date": "2017-10-04", "close": 2.6, "volume": 67464.0}, {"date": "2017-10-05", "close": 2.75, "volume": 17966.0}, {"date": "2017-10-06", "close": 2.7, "volume": 13905.0}, {"date": "2017-10-09", "close": 2.8, "volume": 19291.0}, {"date": "2017-10-10", "close": 2.7, "volume": 46655.0}, {"date": "2017-10-11", "close": 2.84, "volume": 13739.0}, {"date": "2017-10-12", "close": 3.1, "volume": 135797.0}, {"date": "2017-10-13", "close": 3.05, "volume": 54199.0}, {"date": "2017-10-16", "close": 2.95, "volume": 109629.0}, {"date": "2017-10-17", "close": 2.9, "volume": 180248.0}, {"date": "2017-10-18", "close": 2.88, "volume": 95848.0}, {"date": "2017-10-19", "close": 2.9, "volume": 19171.0}, {"date": "2017-10-20", "close": 2.9, "volume": 20370.0}, {"date": "2017-10-23", "close": 2.8, "volume": 11108.0}, {"date": "2017-10-24", "close": 2.75, "volume": 23950.0}, {"date": "2017-10-25", "close": 2.66, "volume": 36457.0}, {"date": "2017-10-26", "close": 2.72, "volume": 4200.0}, {"date": "2017-10-27", "close": 2.71, "volume": 7320.0}, {"date": "2017-10-30", "close": 2.59, "volume": 14264.0}, {"date": "2017-10-31", "close": 2.65, "volume": 10970.0}, {"date": "2017-11-01", "close": 2.8, "volume": 10401.0}, {"date": "2017-11-02", "close": 2.71, "volume": 19703.0}, {"date": "2017-11-03", "close": 2.61, "volume": 7115.0}, {"date": "2017-11-06", "close": 2.65, "volume": 5602.0}, {"date": "2017-11-07", "close": 2.5, "volume": 110636.0}, {"date": "2017-11-08", "close": 2.45, "volume": 202428.0}, {"date": "2017-11-09", "close": 2.4, "volume": 26929.0}, {"date": "2017-11-10", "close": 2.4, "volume": 29201.0}, {"date": "2017-11-13", "close": 2.6, "volume": 9894.0}, {"date": "2017-11-14", "close": 2.62, "volume": 3809.0}, {"date": "2017-11-15", "close": 2.8, "volume": 75678.0}, {"date": "2017-11-16", "close": 2.85, "volume": 34452.0}, {"date": "2017-11-17", "close": 2.9, "volume": 5040.0}, {"date": "2017-11-20", "close": 2.95, "volume": 5305.0}, {"date": "2017-11-21", "close": 2.9, "volume": 12627.0}, {"date": "2017-11-22", "close": 2.89, "volume": 17518.0}, {"date": "2017-11-24", "close": 2.88, "volume": 9754.0}, {"date": "2017-11-27", "close": 2.7, "volume": 12005.0}, {"date": "2017-11-28", "close": 2.7, "volume": 5440.0}, {"date": "2017-11-29", "close": 2.6, "volume": 42986.0}, {"date": "2017-11-30", "close": 2.85, "volume": 17126.0}, {"date": "2017-12-01", "close": 2.8, "volume": 14869.0}, {"date": "2017-12-04", "close": 2.65, "volume": 10908.0}, {"date": "2017-12-05", "close": 2.7, "volume": 9443.0}, {"date": "2017-12-06", "close": 2.6, "volume": 13069.0}, {"date": "2017-12-07", "close": 2.6, "volume": 15289.0}, {"date": "2017-12-08", "close": 2.6, "volume": 3950.0}, {"date": "2017-12-11", "close": 2.75, "volume": 57002.0}, {"date": "2017-12-12", "close": 2.75, "volume": 17123.0}, {"date": "2017-12-13", "close": 2.71, "volume": 15934.0}, {"date": "2017-12-14", "close": 2.71, "volume": 688.0}, {"date": "2017-12-15", "close": 2.75, "volume": 4790.0}, {"date": "2017-12-18", "close": 2.73, "volume": 43122.0}, {"date": "2017-12-19", "close": 2.8299, "volume": 3354.0}, {"date": "2017-12-20", "close": 2.82, "volume": 5563.0}, {"date": "2017-12-21", "close": 2.84, "volume": 1915.0}, {"date": "2017-12-22", "close": 2.76, "volume": 10812.0}, {"date": "2017-12-26", "close": 2.77, "volume": 12561.0}, {"date": "2017-12-27", "close": 2.8, "volume": 3637.0}, {"date": "2017-12-28", "close": 2.75, "volume": 8135.0}, {"date": "2017-12-29", "close": 2.75, "volume": 109245.0}, {"date": "2018-01-02", "close": 2.64, "volume": 15756.0}, {"date": "2018-01-03", "close": 2.6, "volume": 14625.0}, {"date": "2018-01-04", "close": 2.68, "volume": 14577.0}, {"date": "2018-01-05", "close": 2.63, "volume": 38640.0}, {"date": "2018-01-08", "close": 2.6, "volume": 10350.0}, {"date": "2018-01-09", "close": 2.6, "volume": 3650.0}, {"date": "2018-01-10", "close": 2.59, "volume": 27791.0}, {"date": "2018-01-11", "close": 2.5, "volume": 14751.0}, {"date": "2018-01-12", "close": 2.55, "volume": 17305.0}, {"date": "2018-01-16", "close": 2.42, "volume": 25275.0}, {"date": "2018-01-17", "close": 2.5, "volume": 7445.0}, {"date": "2018-01-18", "close": 2.52, "volume": 10200.0}, {"date": "2018-01-19", "close": 2.55, "volume": 6724.0}, {"date": "2018-01-22", "close": 2.48, "volume": 6402.0}, {"date": "2018-01-23", "close": 2.5, "volume": 11531.0}, {"date": "2018-01-24", "close": 2.55, "volume": 62953.0}, {"date": "2018-01-25", "close": 2.55, "volume": 2839.0}, {"date": "2018-01-26", "close": 2.7, "volume": 32350.0}, {"date": "2018-01-29", "close": 2.7, "volume": 20953.0}, {"date": "2018-01-30", "close": 2.7, "volume": 104589.0}, {"date": "2018-01-31", "close": 3.0, "volume": 131069.0}, {"date": "2018-02-01", "close": 3.0, "volume": 30320.0}, {"date": "2018-02-02", "close": 2.9, "volume": 6264.0}, {"date": "2018-02-05", "close": 2.7, "volume": 11175.0}, {"date": "2018-02-06", "close": 2.9, "volume": 3425.0}, {"date": "2018-02-07", "close": 3.0, "volume": 8300.0}, {"date": "2018-02-08", "close": 2.94, "volume": 18593.0}, {"date": "2018-02-09", "close": 2.88, "volume": 27680.0}, {"date": "2018-02-12", "close": 3.0, "volume": 30175.0}, {"date": "2018-02-13", "close": 3.09, "volume": 12458.0}, {"date": "2018-02-14", "close": 3.15, "volume": 12407.0}, {"date": "2018-02-15", "close": 2.95, "volume": 47008.0}, {"date": "2018-02-16", "close": 2.75, "volume": 13450.0}, {"date": "2018-02-20", "close": 2.9, "volume": 18100.0}, {"date": "2018-02-21", "close": 3.0, "volume": 8475.0}, {"date": "2018-02-22", "close": 3.1, "volume": 6887.0}, {"date": "2018-02-23", "close": 3.1, "volume": 1700.0}, {"date": "2018-02-26", "close": 3.1, "volume": null}, {"date": "2018-02-27", "close": 3.2, "volume": 20784.0}, {"date": "2018-02-28", "close": 3.25, "volume": 10502.0}, {"date": "2018-03-01", "close": 3.24, "volume": 12800.0}, {"date": "2018-03-02", "close": 3.2, "volume": 1300.0}, {"date": "2018-03-05", "close": 3.1, "volume": 5509.0}, {"date": "2018-03-06", "close": 3.03, "volume": 3816.0}, {"date": "2018-03-07", "close": 3.18, "volume": 2100.0}, {"date": "2018-03-08", "close": 3.0, "volume": 9400.0}, {"date": "2018-03-09", "close": 3.24, "volume": 16209.0}, {"date": "2018-03-12", "close": 3.09, "volume": 2629.0}, {"date": "2018-03-13", "close": 3.09, "volume": 600.0}, {"date": "2018-03-14", "close": 2.98, "volume": 6980.0}, {"date": "2018-03-15", "close": 3.05, "volume": 14454.0}, {"date": "2018-03-16", "close": 3.1, "volume": 14853.0}, {"date": "2018-03-19", "close": 3.31, "volume": 32200.0}, {"date": "2018-03-20", "close": 3.1, "volume": 28606.0}, {"date": "2018-03-21", "close": 3.05, "volume": 7005.0}, {"date": "2018-03-22", "close": 2.95, "volume": 1790.0}, {"date": "2018-03-23", "close": 3.2, "volume": 4800.0}, {"date": "2018-03-26", "close": 3.04, "volume": 2008.0}, {"date": "2018-03-27", "close": 2.97, "volume": 13820.0}, {"date": "2018-03-28", "close": 3.1, "volume": 24383.0}, {"date": "2018-03-29", "close": 3.3, "volume": 30222.0}, {"date": "2018-04-02", "close": 3.3, "volume": 1850.0}, {"date": "2018-04-03", "close": 3.4, "volume": 12752.0}, {"date": "2018-04-04", "close": 3.39, "volume": 18494.0}, {"date": "2018-04-05", "close": 3.4, "volume": 5300.0}, {"date": "2018-04-06", "close": 3.35, "volume": 15178.0}, {"date": "2018-04-09", "close": 3.4, "volume": 16890.0}, {"date": "2018-04-10", "close": 3.3, "volume": 6053.0}, {"date": "2018-04-11", "close": 3.25, "volume": 5600.0}, {"date": "2018-04-12", "close": 3.3, "volume": 7942.0}, {"date": "2018-04-13", "close": 3.39, "volume": 1666.0}, {"date": "2018-04-16", "close": 3.35, "volume": 11600.0}, {"date": "2018-04-17", "close": 3.3, "volume": 13475.0}, {"date": "2018-04-18", "close": 3.2, "volume": 5184.0}, {"date": "2018-04-19", "close": 3.22, "volume": 5550.0}, {"date": "2018-04-20", "close": 3.2, "volume": 3125.0}, {"date": "2018-04-23", "close": 3.16, "volume": 5875.0}, {"date": "2018-04-24", "close": 3.18, "volume": 3500.0}, {"date": "2018-04-25", "close": 3.2, "volume": 3173.0}, {"date": "2018-04-26", "close": 3.2813, "volume": 16850.0}, {"date": "2018-04-27", "close": 3.0, "volume": 31236.0}, {"date": "2018-04-30", "close": 2.95, "volume": 18113.0}, {"date": "2018-05-01", "close": 2.9575, "volume": 12000.0}, {"date": "2018-05-02", "close": 3.0, "volume": 20850.0}, {"date": "2018-05-03", "close": 3.0, "volume": null}, {"date": "2018-05-04", "close": 3.0, "volume": 2400.0}, {"date": "2018-05-07", "close": 2.89, "volume": 300.0}, {"date": "2018-05-08", "close": 2.9, "volume": 700.0}, {"date": "2018-05-09", "close": 3.01, "volume": 9487.0}, {"date": "2018-05-10", "close": 2.65, "volume": 64187.0}, {"date": "2018-05-11", "close": 2.7, "volume": 3075.0}, {"date": "2018-05-14", "close": 2.7, "volume": 7817.0}, {"date": "2018-05-15", "close": 2.55, "volume": 19000.0}, {"date": "2018-05-16", "close": 2.6499, "volume": 23147.0}, {"date": "2018-05-17", "close": 2.64, "volume": 5455.0}, {"date": "2018-05-18", "close": 2.5, "volume": 5512.0}, {"date": "2018-05-21", "close": 2.4, "volume": 23432.0}, {"date": "2018-05-22", "close": 2.65, "volume": 19963.0}, {"date": "2018-05-23", "close": 2.42, "volume": 14386.0}, {"date": "2018-05-24", "close": 2.51, "volume": 1277.0}, {"date": "2018-05-25", "close": 2.44, "volume": 21598.0}, {"date": "2018-05-29", "close": 2.29, "volume": 3500.0}, {"date": "2018-05-30", "close": 2.29, "volume": 13114.0}, {"date": "2018-05-31", "close": 2.1, "volume": 25107.0}, {"date": "2018-06-01", "close": 2.1, "volume": 30605.0}, {"date": "2018-06-04", "close": 2.0, "volume": 24388.0}, {"date": "2018-06-05", "close": 2.29, "volume": 18125.0}, {"date": "2018-06-06", "close": 2.24, "volume": 14000.0}, {"date": "2018-06-07", "close": 2.19, "volume": 2210.0}, {"date": "2018-06-08", "close": 2.18, "volume": 1392.0}, {"date": "2018-06-11", "close": 2.06, "volume": 2633.0}, {"date": "2018-06-12", "close": 2.14, "volume": 19055.0}, {"date": "2018-06-13", "close": 2.1, "volume": 2675.0}, {"date": "2018-06-14", "close": 2.09, "volume": 4200.0}, {"date": "2018-06-15", "close": 2.1, "volume": 4215.0}, {"date": "2018-06-18", "close": 2.26, "volume": 1750.0}, {"date": "2018-06-19", "close": 2.24, "volume": 1575.0}, {"date": "2018-06-20", "close": 2.3875, "volume": 8958.0}, {"date": "2018-06-21", "close": 2.35, "volume": 3079.0}, {"date": "2018-06-22", "close": 2.36, "volume": 1025.0}, {"date": "2018-06-25", "close": 2.21, "volume": 1494.0}, {"date": "2018-06-26", "close": 2.232, "volume": 2000.0}, {"date": "2018-06-27", "close": 2.1738, "volume": 2800.0}, {"date": "2018-06-28", "close": 2.1, "volume": 7575.0}, {"date": "2018-06-29", "close": 2.15, "volume": 5379.0}, {"date": "2018-07-02", "close": 2.19, "volume": 300.0}, {"date": "2018-07-03", "close": 2.05, "volume": 35031.0}, {"date": "2018-07-05", "close": 2.0, "volume": 12121.0}, {"date": "2018-07-06", "close": 2.0, "volume": 100.0}, {"date": "2018-07-09", "close": 2.07, "volume": 1132.0}, {"date": "2018-07-10", "close": 2.05, "volume": 2561.0}, {"date": "2018-07-11", "close": 2.02, "volume": 3750.0}, {"date": "2018-07-12", "close": 1.93, "volume": 32848.0}, {"date": "2018-07-13", "close": 1.99, "volume": 26086.0}, {"date": "2018-07-16", "close": 1.97, "volume": 7250.0}, {"date": "2018-07-17", "close": 1.93, "volume": 2465.0}, {"date": "2018-07-18", "close": 1.8, "volume": 37318.0}, {"date": "2018-07-19", "close": 1.79, "volume": 34590.0}, {"date": "2018-07-20", "close": 2.0275, "volume": 7807.0}, {"date": "2018-07-23", "close": 2.0275, "volume": null}, {"date": "2018-07-24", "close": 1.95, "volume": 2300.0}, {"date": "2018-07-25", "close": 1.9412, "volume": 300.0}, {"date": "2018-07-26", "close": 2.0, "volume": 10620.0}, {"date": "2018-07-27", "close": 2.0, "volume": 18780.0}, {"date": "2018-07-30", "close": 1.9, "volume": 1900.0}, {"date": "2018-07-31", "close": 2.0, "volume": 13080.0}, {"date": "2018-08-01", "close": 2.0, "volume": 2450.0}, {"date": "2018-08-02", "close": 2.0, "volume": 23225.0}, {"date": "2018-08-03", "close": 1.95, "volume": 2100.0}, {"date": "2018-08-06", "close": 1.9, "volume": 3600.0}, {"date": "2018-08-07", "close": 1.9, "volume": null}, {"date": "2018-08-08", "close": 1.9, "volume": null}, {"date": "2018-08-09", "close": 1.9, "volume": null}, {"date": "2018-08-10", "close": 1.79, "volume": 2447.0}, {"date": "2018-08-13", "close": 1.8175, "volume": 1540.0}, {"date": "2018-08-14", "close": 1.78, "volume": 8350.0}, {"date": "2018-08-15", "close": 1.74, "volume": 42730.0}, {"date": "2018-08-16", "close": 1.68, "volume": 7718.0}, {"date": "2018-08-17", "close": 1.7, "volume": 16771.0}, {"date": "2018-08-20", "close": 1.7, "volume": 12859.0}, {"date": "2018-08-21", "close": 1.45, "volume": 70086.0}, {"date": "2018-08-22", "close": 1.6, "volume": 31087.0}, {"date": "2018-08-23", "close": 1.595, "volume": 18610.0}, {"date": "2018-08-24", "close": 1.54, "volume": 18959.0}, {"date": "2018-08-27", "close": 1.64, "volume": 3466.0}, {"date": "2018-08-28", "close": 1.6, "volume": 150.0}, {"date": "2018-08-29", "close": 1.6, "volume": 900.0}, {"date": "2018-08-30", "close": 1.5, "volume": 32471.0}, {"date": "2018-08-31", "close": 1.6, "volume": 14189.0}, {"date": "2018-09-04", "close": 1.6, "volume": 2109.0}, {"date": "2018-09-05", "close": 1.58, "volume": 7100.0}, {"date": "2018-09-06", "close": 1.58, "volume": null}, {"date": "2018-09-07", "close": 1.6, "volume": 2062.0}, {"date": "2018-09-10", "close": 1.46, "volume": 24263.0}, {"date": "2018-09-11", "close": 1.43, "volume": 26605.0}, {"date": "2018-09-12", "close": 1.44, "volume": 2955.0}, {"date": "2018-09-13", "close": 1.44, "volume": 2700.0}, {"date": "2018-09-14", "close": 1.4, "volume": 5700.0}, {"date": "2018-09-17", "close": 1.45, "volume": 3550.0}, {"date": "2018-09-18", "close": 1.4, "volume": 23331.0}, {"date": "2018-09-19", "close": 1.4, "volume": 2200.0}, {"date": "2018-09-20", "close": 1.4, "volume": 877.0}, {"date": "2018-09-21", "close": 1.39, "volume": 26188.0}, {"date": "2018-09-24", "close": 1.8, "volume": 40205.0}, {"date": "2018-09-25", "close": 1.783, "volume": 3875.0}, {"date": "2018-09-26", "close": 1.72, "volume": 22827.0}, {"date": "2018-09-27", "close": 1.8825, "volume": 8800.0}, {"date": "2018-09-28", "close": 2.0, "volume": 33572.0}, {"date": "2018-10-01", "close": 2.19, "volume": 8122.0}, {"date": "2018-10-02", "close": 2.19, "volume": 11904.0}, {"date": "2018-10-03", "close": 2.1125, "volume": 3951.0}, {"date": "2018-10-04", "close": 2.05, "volume": 25412.0}, {"date": "2018-10-05", "close": 2.0, "volume": 2188.0}, {"date": "2018-10-08", "close": 1.95, "volume": 17286.0}, {"date": "2018-10-09", "close": 1.75, "volume": 8023.0}, {"date": "2018-10-10", "close": 1.9, "volume": 612.0}, {"date": "2018-10-11", "close": 1.95, "volume": 1647.0}, {"date": "2018-10-12", "close": 1.93, "volume": 3697.0}, {"date": "2018-10-15", "close": 1.98, "volume": 300.0}, {"date": "2018-10-16", "close": 1.89, "volume": 4835.0}, {"date": "2018-10-17", "close": 2.02, "volume": 3436.0}, {"date": "2018-10-18", "close": 2.15, "volume": 39732.0}, {"date": "2018-10-19", "close": 1.9, "volume": 23812.0}, {"date": "2018-10-22", "close": 1.995, "volume": 220.0}, {"date": "2018-10-23", "close": 2.0, "volume": 2532.0}, {"date": "2018-10-24", "close": 1.9, "volume": 1043.0}, {"date": "2018-10-25", "close": 2.09, "volume": 5617.0}, {"date": "2018-10-26", "close": 1.91, "volume": 400.0}, {"date": "2018-10-29", "close": 1.92, "volume": 987.0}, {"date": "2018-10-30", "close": 1.96, "volume": 827.0}, {"date": "2018-10-31", "close": 1.94, "volume": 710.0}, {"date": "2018-11-01", "close": 1.94, "volume": 4000.0}, {"date": "2018-11-02", "close": 2.1, "volume": 3000.0}, {"date": "2018-11-05", "close": 2.1, "volume": null}, {"date": "2018-11-06", "close": 2.0, "volume": 734.0}, {"date": "2018-11-07", "close": 2.0, "volume": 8384.0}, {"date": "2018-11-08", "close": 2.0, "volume": 1587.0}, {"date": "2018-11-09", "close": 2.05, "volume": 983.0}, {"date": "2018-11-12", "close": 2.05, "volume": null}, {"date": "2018-11-13", "close": 1.95, "volume": 17058.0}, {"date": "2018-11-14", "close": 2.0, "volume": 500.0}, {"date": "2018-11-15", "close": 1.86, "volume": 9970.0}, {"date": "2018-11-16", "close": 1.95, "volume": 500.0}, {"date": "2018-11-19", "close": 2.05, "volume": 6663.0}, {"date": "2018-11-20", "close": 1.995, "volume": 2859.0}, {"date": "2018-11-21", "close": 2.0, "volume": 204.0}, {"date": "2018-11-23", "close": 1.95, "volume": 3533.0}, {"date": "2018-11-26", "close": 1.9, "volume": 2750.0}, {"date": "2018-11-27", "close": 1.981, "volume": 1130.0}, {"date": "2018-11-28", "close": 1.985, "volume": 530.0}, {"date": "2018-11-29", "close": 1.964, "volume": 375.0}, {"date": "2018-11-30", "close": 1.9, "volume": 7278.0}, {"date": "2018-12-03", "close": 1.82, "volume": 797.0}, {"date": "2018-12-04", "close": 1.892, "volume": 2305.0}, {"date": "2018-12-06", "close": 1.85, "volume": 1000.0}, {"date": "2018-12-07", "close": 1.895, "volume": 2428.0}, {"date": "2018-12-10", "close": 1.86, "volume": 802.0}, {"date": "2018-12-11", "close": 1.8, "volume": 1102.0}, {"date": "2018-12-12", "close": 1.8, "volume": null}, {"date": "2018-12-13", "close": 1.748, "volume": 3050.0}, {"date": "2018-12-14", "close": 1.75, "volume": 648.0}, {"date": "2018-12-17", "close": 1.65, "volume": 15036.0}, {"date": "2018-12-18", "close": 1.59, "volume": 21561.0}, {"date": "2018-12-19", "close": 1.56, "volume": 17524.0}, {"date": "2018-12-20", "close": 1.5275, "volume": 942.0}, {"date": "2018-12-21", "close": 1.4945, "volume": 29486.0}, {"date": "2018-12-24", "close": 1.41, "volume": 19170.0}, {"date": "2018-12-26", "close": 1.49, "volume": 7257.0}, {"date": "2018-12-27", "close": 1.609, "volume": 1360.0}, {"date": "2018-12-28", "close": 1.6875, "volume": 14059.0}, {"date": "2018-12-31", "close": 1.57, "volume": 18910.0}, {"date": "2019-01-02", "close": 1.65, "volume": 2300.0}, {"date": "2019-01-03", "close": 1.7, "volume": 3450.0}, {"date": "2019-01-04", "close": 2.2, "volume": 80580.0}, {"date": "2019-01-07", "close": 2.4, "volume": 31867.0}, {"date": "2019-01-08", "close": 2.45, "volume": 22384.0}, {"date": "2019-01-09", "close": 2.4, "volume": 15879.0}, {"date": "2019-01-10", "close": 2.63, "volume": 8313.0}, {"date": "2019-01-11", "close": 2.8, "volume": 81776.0}, {"date": "2019-01-14", "close": 2.58, "volume": 10600.0}, {"date": "2019-01-15", "close": 2.65, "volume": 7190.0}, {"date": "2019-01-16", "close": 2.7, "volume": 7175.0}, {"date": "2019-01-17", "close": 2.57, "volume": 9040.0}, {"date": "2019-01-18", "close": 2.57, "volume": 1650.0}, {"date": "2019-01-22", "close": 2.5625, "volume": 1608.0}, {"date": "2019-01-23", "close": 2.55, "volume": 8252.0}, {"date": "2019-01-24", "close": 2.55, "volume": 500.0}, {"date": "2019-01-25", "close": 2.53, "volume": 995.0}, {"date": "2019-01-28", "close": 2.5, "volume": 3035.0}, {"date": "2019-01-29", "close": 2.84, "volume": 2813.0}, {"date": "2019-01-30", "close": 2.7425, "volume": 2987.0}, {"date": "2019-01-31", "close": 2.6, "volume": 7450.0}, {"date": "2019-02-01", "close": 2.74, "volume": 6980.0}, {"date": "2019-02-04", "close": 2.56, "volume": 4424.0}, {"date": "2019-02-05", "close": 2.6, "volume": 2385.0}, {"date": "2019-02-06", "close": 2.75, "volume": 4257.0}, {"date": "2019-02-07", "close": 2.75, "volume": 2430.0}, {"date": "2019-02-08", "close": 2.85, "volume": 7301.0}, {"date": "2019-02-11", "close": 2.9, "volume": 3317.0}, {"date": "2019-02-12", "close": 2.72, "volume": 535.0}, {"date": "2019-02-13", "close": 2.873, "volume": 3984.0}, {"date": "2019-02-14", "close": 2.93, "volume": 14820.0}, {"date": "2019-02-15", "close": 3.0, "volume": 3896.0}, {"date": "2019-02-19", "close": 3.0, "volume": null}, {"date": "2019-02-20", "close": 2.89, "volume": 6930.0}, {"date": "2019-02-21", "close": 3.18, "volume": 11600.0}, {"date": "2019-02-22", "close": 3.295, "volume": 8431.0}, {"date": "2019-02-25", "close": 2.85, "volume": 14618.0}, {"date": "2019-02-26", "close": 2.99, "volume": 5043.0}, {"date": "2019-02-27", "close": 2.99, "volume": 600.0}, {"date": "2019-02-28", "close": 2.97, "volume": 8838.0}, {"date": "2019-03-01", "close": 2.99, "volume": 3500.0}, {"date": "2019-03-04", "close": 2.959, "volume": 2500.0}, {"date": "2019-03-05", "close": 3.12, "volume": 800.0}, {"date": "2019-03-06", "close": 3.1, "volume": 1763.0}, {"date": "2019-03-07", "close": 3.0, "volume": 5791.0}, {"date": "2019-03-08", "close": 3.25, "volume": 15277.0}, {"date": "2019-03-11", "close": 3.1, "volume": 8677.0}, {"date": "2019-03-12", "close": 3.15, "volume": 29984.0}, {"date": "2019-03-13", "close": 3.04, "volume": 5300.0}, {"date": "2019-03-14", "close": 3.15, "volume": 3681.0}, {"date": "2019-03-15", "close": 3.15, "volume": 12847.0}, {"date": "2019-03-18", "close": 3.15, "volume": 5221.0}, {"date": "2019-03-19", "close": 3.1, "volume": 7520.0}, {"date": "2019-03-20", "close": 2.99, "volume": 1985.0}, {"date": "2019-03-21", "close": 3.3, "volume": 3800.0}, {"date": "2019-03-22", "close": 3.21, "volume": 5325.0}, {"date": "2019-03-25", "close": 2.91, "volume": 1832.0}, {"date": "2019-03-26", "close": 3.1, "volume": 8825.0}, {"date": "2019-03-27", "close": 3.15, "volume": 767.0}, {"date": "2019-03-28", "close": 3.15, "volume": 6400.0}, {"date": "2019-03-29", "close": 3.2, "volume": 19300.0}, {"date": "2019-04-01", "close": 3.152, "volume": 1800.0}, {"date": "2019-04-02", "close": 3.15, "volume": 874.0}, {"date": "2019-04-03", "close": 3.24, "volume": 11609.0}, {"date": "2019-04-04", "close": 3.2, "volume": 2850.0}, {"date": "2019-04-05", "close": 3.1, "volume": 5415.0}, {"date": "2019-04-08", "close": 3.1, "volume": 1005.0}, {"date": "2019-04-09", "close": 3.0, "volume": 11750.0}, {"date": "2019-04-10", "close": 2.98, "volume": 333.0}, {"date": "2019-04-11", "close": 2.98, "volume": null}, {"date": "2019-04-12", "close": 2.85, "volume": 741.0}, {"date": "2019-04-15", "close": 2.9, "volume": 2740.0}, {"date": "2019-04-16", "close": 2.9, "volume": 800.0}, {"date": "2019-04-17", "close": 2.98, "volume": 5144.0}, {"date": "2019-04-18", "close": 2.84, "volume": 7820.0}, {"date": "2019-04-22", "close": 2.85, "volume": 25700.0}, {"date": "2019-04-23", "close": 2.85, "volume": null}, {"date": "2019-04-24", "close": 2.75, "volume": 625.0}, {"date": "2019-04-25", "close": 2.6, "volume": 1025.0}, {"date": "2019-04-26", "close": 2.8, "volume": 1550.0}, {"date": "2019-04-29", "close": 2.84, "volume": 3025.0}, {"date": "2019-04-30", "close": 2.84, "volume": 20700.0}, {"date": "2019-05-01", "close": 3.05, "volume": 32799.0}, {"date": "2019-05-02", "close": 3.1, "volume": 18214.0}, {"date": "2019-05-03", "close": 3.14, "volume": 23855.0}, {"date": "2019-05-06", "close": 3.14, "volume": 22595.0}, {"date": "2019-05-07", "close": 3.1, "volume": 4500.0}, {"date": "2019-05-08", "close": 3.1, "volume": 1225.0}, {"date": "2019-05-09", "close": 3.1, "volume": 1062.0}, {"date": "2019-05-10", "close": 3.44, "volume": 357761.0}, {"date": "2019-05-13", "close": 3.35, "volume": 103129.0}, {"date": "2019-05-14", "close": 3.32, "volume": 3794.0}, {"date": "2019-05-15", "close": 3.32, "volume": 11602.0}, {"date": "2019-05-16", "close": 3.3, "volume": 7385.0}, {"date": "2019-05-17", "close": 3.25, "volume": 1050.0}, {"date": "2019-05-20", "close": 3.35, "volume": 36479.0}, {"date": "2019-05-21", "close": 3.25, "volume": 13352.0}, {"date": "2019-05-22", "close": 3.25, "volume": 1002.0}, {"date": "2019-05-23", "close": 3.35, "volume": 77351.0}, {"date": "2019-05-24", "close": 3.26, "volume": 8082.0}, {"date": "2019-05-28", "close": 3.3, "volume": 2595.0}, {"date": "2019-05-29", "close": 3.21, "volume": 45040.0}, {"date": "2019-05-30", "close": 3.3, "volume": 19489.0}, {"date": "2019-05-31", "close": 3.25, "volume": 20580.0}, {"date": "2019-06-03", "close": 3.25, "volume": 1200.0}, {"date": "2019-06-04", "close": 3.3, "volume": 810.0}, {"date": "2019-06-05", "close": 3.2175, "volume": 1866.0}, {"date": "2019-06-06", "close": 3.25, "volume": 5416.0}, {"date": "2019-06-07", "close": 3.25, "volume": 25139.0}, {"date": "2019-06-10", "close": 3.16, "volume": 1633.0}, {"date": "2019-06-11", "close": 3.2, "volume": 1800.0}, {"date": "2019-06-12", "close": 3.2, "volume": 2461.0}, {"date": "2019-06-13", "close": 3.2, "volume": 12430.0}, {"date": "2019-06-14", "close": 3.2, "volume": null}, {"date": "2019-06-17", "close": 3.19, "volume": 5870.0}, {"date": "2019-06-18", "close": 3.19, "volume": 13230.0}, {"date": "2019-06-19", "close": 3.19, "volume": 4225.0}, {"date": "2019-06-20", "close": 3.18, "volume": 1060.0}, {"date": "2019-06-21", "close": 3.19, "volume": 3688.0}, {"date": "2019-06-24", "close": 3.15, "volume": 3665.0}, {"date": "2019-06-25", "close": 3.1, "volume": 59250.0}, {"date": "2019-06-26", "close": 3.1, "volume": 52130.0}, {"date": "2019-06-27", "close": 3.2, "volume": 9181.0}, {"date": "2019-06-28", "close": 3.2, "volume": 4900.0}, {"date": "2019-07-01", "close": 3.62, "volume": 69330.0}, {"date": "2019-07-02", "close": 3.6, "volume": 36021.0}, {"date": "2019-07-03", "close": 3.9, "volume": 18659.0}, {"date": "2019-07-05", "close": 4.0, "volume": 33785.0}, {"date": "2019-07-08", "close": 3.7752, "volume": 29676.0}, {"date": "2019-07-09", "close": 3.815, "volume": 25855.0}, {"date": "2019-07-10", "close": 3.9, "volume": 19878.0}, {"date": "2019-07-11", "close": 3.6501, "volume": 41907.0}, {"date": "2019-07-12", "close": 3.78, "volume": 27062.0}, {"date": "2019-07-15", "close": 3.8, "volume": 2094.0}, {"date": "2019-07-16", "close": 3.8116, "volume": 6071.0}, {"date": "2019-07-17", "close": 3.89, "volume": 3982.0}, {"date": "2019-07-18", "close": 3.8, "volume": 2880.0}, {"date": "2019-07-19", "close": 3.855, "volume": 4780.0}, {"date": "2019-07-22", "close": 3.9, "volume": 3535.0}, {"date": "2019-07-23", "close": 3.92, "volume": 9748.0}, {"date": "2019-07-24", "close": 3.91, "volume": 3158.0}, {"date": "2019-07-25", "close": 3.85, "volume": 6926.0}, {"date": "2019-07-26", "close": 3.99, "volume": 15236.0}, {"date": "2019-07-29", "close": 3.898, "volume": 2980.0}, {"date": "2019-07-30", "close": 4.0, "volume": 8215.0}, {"date": "2019-07-31", "close": 4.0, "volume": 6011.0}, {"date": "2019-08-01", "close": 3.9376, "volume": 2527.0}, {"date": "2019-08-02", "close": 3.98, "volume": 2915.0}, {"date": "2019-08-05", "close": 4.03, "volume": 11487.0}, {"date": "2019-08-06", "close": 4.2, "volume": 23410.0}, {"date": "2019-08-07", "close": 4.265, "volume": 32360.0}, {"date": "2019-08-08", "close": 4.15, "volume": 56525.0}, {"date": "2019-08-09", "close": 3.98, "volume": 3268.0}, {"date": "2019-08-12", "close": 3.879, "volume": 21431.0}, {"date": "2019-08-13", "close": 3.775, "volume": 33786.0}, {"date": "2019-08-14", "close": 3.5, "volume": 29026.0}, {"date": "2019-08-15", "close": 3.47, "volume": 16346.0}, {"date": "2019-08-16", "close": 3.5, "volume": 7703.0}, {"date": "2019-08-19", "close": 3.37, "volume": 14167.0}, {"date": "2019-08-20", "close": 3.31, "volume": 16396.0}, {"date": "2019-08-21", "close": 3.4, "volume": 25774.0}, {"date": "2019-08-22", "close": 3.55, "volume": 23087.0}, {"date": "2019-08-23", "close": 3.45, "volume": 22038.0}, {"date": "2019-08-26", "close": 3.57, "volume": 175140.0}, {"date": "2019-08-27", "close": 3.6, "volume": 26720.0}, {"date": "2019-08-28", "close": 3.74, "volume": 7481.0}, {"date": "2019-08-29", "close": 3.88, "volume": 27324.0}, {"date": "2019-08-30", "close": 3.92, "volume": 14185.0}, {"date": "2019-09-03", "close": 3.965, "volume": 3839.0}, {"date": "2019-09-04", "close": 3.83, "volume": 14639.0}, {"date": "2019-09-05", "close": 3.985, "volume": 51180.0}, {"date": "2019-09-06", "close": 4.01, "volume": 36131.0}, {"date": "2019-09-09", "close": 4.06, "volume": 30604.0}, {"date": "2019-09-10", "close": 4.395, "volume": 45413.0}, {"date": "2019-09-11", "close": 4.85, "volume": 85183.0}, {"date": "2019-09-12", "close": 4.87, "volume": 55952.0}, {"date": "2019-09-13", "close": 4.8, "volume": 70212.0}, {"date": "2019-09-16", "close": 4.89, "volume": 44767.0}, {"date": "2019-09-17", "close": 4.95, "volume": 62352.0}, {"date": "2019-09-18", "close": 5.06, "volume": 161169.0}, {"date": "2019-09-19", "close": 4.85, "volume": 96424.0}, {"date": "2019-09-20", "close": 4.94, "volume": 159318.0}, {"date": "2019-09-23", "close": 5.11, "volume": 158585.0}, {"date": "2019-09-24", "close": 5.14, "volume": 178359.0}, {"date": "2019-09-25", "close": 5.14, "volume": 53379.0}, {"date": "2019-09-26", "close": 5.09, "volume": 140204.0}, {"date": "2019-09-27", "close": 5.0, "volume": 59457.0}, {"date": "2019-09-30", "close": 5.06, "volume": 32128.0}, {"date": "2019-10-01", "close": 4.51, "volume": 42427.0}, {"date": "2019-10-02", "close": 4.32, "volume": 63407.0}, {"date": "2019-10-03", "close": 4.3, "volume": 54105.0}, {"date": "2019-10-04", "close": 4.16, "volume": 92212.0}, {"date": "2019-10-07", "close": 4.11, "volume": 39355.0}, {"date": "2019-10-08", "close": 4.16, "volume": 22625.0}, {"date": "2019-10-09", "close": 4.15, "volume": 10734.0}, {"date": "2019-10-10", "close": 4.1, "volume": 27168.0}, {"date": "2019-10-11", "close": 4.15, "volume": 10966.0}, {"date": "2019-10-14", "close": 4.11, "volume": 10385.0}, {"date": "2019-10-15", "close": 4.33, "volume": 11537.0}, {"date": "2019-10-16", "close": 4.55, "volume": 11523.0}, {"date": "2019-10-17", "close": 4.26, "volume": 22290.0}, {"date": "2019-10-18", "close": 4.13, "volume": 10599.0}, {"date": "2019-10-21", "close": 4.17, "volume": 24544.0}, {"date": "2019-10-22", "close": 4.18, "volume": 6441.0}, {"date": "2019-10-23", "close": 4.215, "volume": 13642.0}, {"date": "2019-10-24", "close": 4.13, "volume": 9707.0}, {"date": "2019-10-25", "close": 4.12, "volume": 4585.0}, {"date": "2019-10-28", "close": 4.16, "volume": 7544.0}, {"date": "2019-10-29", "close": 4.13, "volume": 8640.0}, {"date": "2019-10-30", "close": 3.88, "volume": 40731.0}, {"date": "2019-10-31", "close": 3.93, "volume": 18915.0}, {"date": "2019-11-01", "close": 3.93, "volume": 10942.0}, {"date": "2019-11-04", "close": 3.95, "volume": 3755.0}, {"date": "2019-11-05", "close": 3.8, "volume": 36293.0}, {"date": "2019-11-06", "close": 3.78, "volume": 11778.0}, {"date": "2019-11-07", "close": 3.87, "volume": 29079.0}, {"date": "2019-11-08", "close": 3.87, "volume": 29256.0}, {"date": "2019-11-11", "close": 4.02, "volume": 7052.0}, {"date": "2019-11-12", "close": 4.1, "volume": 13276.0}, {"date": "2019-11-13", "close": 3.99, "volume": 62901.0}, {"date": "2019-11-14", "close": 3.99, "volume": 15197.0}, {"date": "2019-11-15", "close": 3.96, "volume": 7995.0}, {"date": "2019-11-18", "close": 3.65, "volume": 27489.0}, {"date": "2019-11-19", "close": 3.82, "volume": 24318.0}, {"date": "2019-11-20", "close": 3.71, "volume": 17703.0}, {"date": "2019-11-21", "close": 3.6, "volume": 75054.0}, {"date": "2019-11-22", "close": 3.72, "volume": 17344.0}, {"date": "2019-11-25", "close": 3.71, "volume": 28528.0}, {"date": "2019-11-26", "close": 3.7, "volume": 38400.0}, {"date": "2019-11-27", "close": 3.8, "volume": 34393.0}, {"date": "2019-11-29", "close": 4.04, "volume": 46791.0}, {"date": "2019-12-02", "close": 3.9, "volume": 20661.0}, {"date": "2019-12-03", "close": 3.88, "volume": 17331.0}, {"date": "2019-12-04", "close": 3.8, "volume": 34001.0}, {"date": "2019-12-05", "close": 3.9, "volume": 24414.0}, {"date": "2019-12-06", "close": 4.0, "volume": 46310.0}, {"date": "2019-12-09", "close": 4.08, "volume": 42183.0}, {"date": "2019-12-10", "close": 4.03, "volume": 46450.0}, {"date": "2019-12-11", "close": 4.15, "volume": 24933.0}, {"date": "2019-12-12", "close": 4.08, "volume": 30851.0}, {"date": "2019-12-13", "close": 4.1, "volume": 21287.0}, {"date": "2019-12-16", "close": 4.07, "volume": 75844.0}, {"date": "2019-12-17", "close": 4.4, "volume": 131066.0}, {"date": "2019-12-18", "close": 4.5, "volume": 142619.0}, {"date": "2019-12-19", "close": 4.6, "volume": 24598.0}, {"date": "2019-12-20", "close": 4.7, "volume": 49227.0}, {"date": "2019-12-23", "close": 4.9, "volume": 100448.0}, {"date": "2019-12-24", "close": 4.94, "volume": 8106.0}, {"date": "2019-12-26", "close": 4.8, "volume": 22529.0}, {"date": "2019-12-27", "close": 5.03, "volume": 66635.0}, {"date": "2019-12-30", "close": 4.87, "volume": 17269.0}, {"date": "2019-12-31", "close": 4.8, "volume": 35185.0}, {"date": "2020-01-02", "close": 4.9, "volume": 24327.0}, {"date": "2020-01-03", "close": 5.25, "volume": 130415.0}, {"date": "2020-01-06", "close": 5.46, "volume": 76270.0}, {"date": "2020-01-07", "close": 5.09, "volume": 32751.0}, {"date": "2020-01-08", "close": 5.34, "volume": 38220.0}, {"date": "2020-01-09", "close": 5.32, "volume": 23678.0}, {"date": "2020-01-10", "close": 5.15, "volume": 12269.0}, {"date": "2020-01-13", "close": 5.55, "volume": 195124.0}, {"date": "2020-01-14", "close": 6.14, "volume": 256955.0}, {"date": "2020-01-15", "close": 6.05, "volume": 93924.0}, {"date": "2020-01-16", "close": 5.75, "volume": 94045.0}, {"date": "2020-01-17", "close": 5.67, "volume": 25206.0}, {"date": "2020-01-21", "close": 5.27, "volume": 67153.0}, {"date": "2020-01-22", "close": 5.19, "volume": 101394.0}, {"date": "2020-01-23", "close": 5.18, "volume": 30067.0}, {"date": "2020-01-24", "close": 5.16, "volume": 29561.0}, {"date": "2020-01-27", "close": 5.16, "volume": 22131.0}, {"date": "2020-01-28", "close": 5.1873, "volume": 35695.0}, {"date": "2020-01-29", "close": 5.39, "volume": 16654.0}, {"date": "2020-01-30", "close": 5.2, "volume": 51796.0}, {"date": "2020-01-31", "close": 5.2, "volume": 74366.0}, {"date": "2020-02-03", "close": 5.13, "volume": 36891.0}, {"date": "2020-02-04", "close": 5.315, "volume": 59280.0}, {"date": "2020-02-05", "close": 5.25, "volume": 27639.0}, {"date": "2020-02-06", "close": 5.25, "volume": 30110.0}, {"date": "2020-02-07", "close": 5.32, "volume": 80257.0}, {"date": "2020-02-10", "close": 5.16, "volume": 48671.0}, {"date": "2020-02-11", "close": 5.135, "volume": 51602.0}, {"date": "2020-02-12", "close": 5.61, "volume": 59513.0}, {"date": "2020-02-13", "close": 6.1, "volume": 299237.0}, {"date": "2020-02-14", "close": 5.84, "volume": 146474.0}, {"date": "2020-02-18", "close": 5.86, "volume": 114464.0}, {"date": "2020-02-19", "close": 5.8, "volume": 55321.0}, {"date": "2020-02-20", "close": 5.5, "volume": 120684.0}, {"date": "2020-02-21", "close": 5.52, "volume": 38990.0}, {"date": "2020-02-24", "close": 5.45, "volume": 36001.0}, {"date": "2020-02-25", "close": 5.32, "volume": 31841.0}, {"date": "2020-02-26", "close": 5.2017, "volume": 76102.0}, {"date": "2020-02-27", "close": 5.12, "volume": 75417.0}, {"date": "2020-02-28", "close": 4.92, "volume": 65795.0}, {"date": "2020-03-02", "close": 5.1, "volume": 27202.0}, {"date": "2020-03-03", "close": 5.06, "volume": 22413.0}, {"date": "2020-03-04", "close": 4.98, "volume": 44957.0}, {"date": "2020-03-05", "close": 4.77, "volume": 56605.0}, {"date": "2020-03-06", "close": 4.8, "volume": 25602.0}, {"date": "2020-03-09", "close": 4.33, "volume": 46342.0}, {"date": "2020-03-10", "close": 4.56, "volume": 37547.0}, {"date": "2020-03-11", "close": 4.38, "volume": 46774.0}, {"date": "2020-03-12", "close": 4.03, "volume": 87452.0}, {"date": "2020-03-13", "close": 4.3, "volume": 35607.0}, {"date": "2020-03-16", "close": 3.99, "volume": 46155.0}, {"date": "2020-03-17", "close": 3.69, "volume": 75520.0}, {"date": "2020-03-18", "close": 3.3716, "volume": 62499.0}, {"date": "2020-03-19", "close": 3.5648, "volume": 34055.0}, {"date": "2020-03-20", "close": 3.33, "volume": 44320.0}, {"date": "2020-03-23", "close": 3.39, "volume": 64473.0}, {"date": "2020-03-24", "close": 3.47, "volume": 54214.0}, {"date": "2020-03-25", "close": 3.42, "volume": 48029.0}, {"date": "2020-03-26", "close": 3.86, "volume": 50244.0}, {"date": "2020-03-27", "close": 3.66, "volume": 40169.0}, {"date": "2020-03-30", "close": 3.46, "volume": 35487.0}, {"date": "2020-03-31", "close": 3.58, "volume": 14243.0}, {"date": "2020-04-01", "close": 3.18, "volume": 45726.0}, {"date": "2020-04-02", "close": 3.32, "volume": 64640.0}, {"date": "2020-04-03", "close": 3.28, "volume": 29326.0}, {"date": "2020-04-06", "close": 3.43, "volume": 10899.0}, {"date": "2020-04-07", "close": 3.48, "volume": 17409.0}, {"date": "2020-04-08", "close": 3.9, "volume": 17958.0}, {"date": "2020-04-09", "close": 3.38, "volume": 27434.0}, {"date": "2020-04-13", "close": 3.71, "volume": 17301.0}, {"date": "2020-04-14", "close": 3.84, "volume": 20969.0}, {"date": "2020-04-15", "close": 3.84, "volume": 19429.0}, {"date": "2020-04-16", "close": 3.53, "volume": 30951.0}, {"date": "2020-04-17", "close": 3.51, "volume": 30701.0}, {"date": "2020-04-20", "close": 3.73, "volume": 8967.0}, {"date": "2020-04-21", "close": 3.6324, "volume": 17387.0}, {"date": "2020-04-22", "close": 3.69, "volume": 12376.0}, {"date": "2020-04-23", "close": 3.742, "volume": 13036.0}, {"date": "2020-04-24", "close": 3.5, "volume": 17310.0}, {"date": "2020-04-27", "close": 3.72, "volume": 37867.0}, {"date": "2020-04-28", "close": 3.55, "volume": 24822.0}, {"date": "2020-04-29", "close": 3.85, "volume": 61324.0}, {"date": "2020-04-30", "close": 3.7568, "volume": 12710.0}, {"date": "2020-05-01", "close": 3.55, "volume": 13675.0}, {"date": "2020-05-04", "close": 3.4, "volume": 24991.0}, {"date": "2020-05-05", "close": 3.44, "volume": 10740.0}, {"date": "2020-05-06", "close": 3.67, "volume": 4681.0}, {"date": "2020-05-07", "close": 3.69, "volume": 30957.0}, {"date": "2020-05-08", "close": 3.63, "volume": 17883.0}, {"date": "2020-05-11", "close": 3.62, "volume": 23109.0}, {"date": "2020-05-12", "close": 3.5, "volume": 14727.0}, {"date": "2020-05-13", "close": 3.17, "volume": 231996.0}, {"date": "2020-05-14", "close": 3.18, "volume": 28563.0}, {"date": "2020-05-15", "close": 3.08, "volume": 93936.0}, {"date": "2020-05-18", "close": 3.11, "volume": 46377.0}, {"date": "2020-05-19", "close": 3.15, "volume": 28986.0}, {"date": "2020-05-20", "close": 3.2, "volume": 41222.0}, {"date": "2020-05-21", "close": 3.8, "volume": 134230.0}, {"date": "2020-05-22", "close": 4.1, "volume": 46692.0}, {"date": "2020-05-26", "close": 4.28, "volume": 64577.0}, {"date": "2020-05-27", "close": 3.76, "volume": 32897.0}, {"date": "2020-05-28", "close": 4.19, "volume": 44048.0}, {"date": "2020-05-29", "close": 4.07, "volume": 9832.0}, {"date": "2020-06-01", "close": 4.11, "volume": 54314.0}, {"date": "2020-06-02", "close": 4.09, "volume": 5803.0}, {"date": "2020-06-03", "close": 4.13, "volume": 20884.0}, {"date": "2020-06-04", "close": 4.24, "volume": 10661.0}, {"date": "2020-06-05", "close": 4.27, "volume": 33054.0}, {"date": "2020-06-08", "close": 4.24, "volume": 21639.0}, {"date": "2020-06-09", "close": 4.56, "volume": 30131.0}, {"date": "2020-06-10", "close": 4.15, "volume": 18449.0}, {"date": "2020-06-11", "close": 3.88, "volume": 25160.0}, {"date": "2020-06-12", "close": 3.86, "volume": 15114.0}, {"date": "2020-06-15", "close": 3.79, "volume": 7393.0}, {"date": "2020-06-16", "close": 4.01, "volume": 4341.0}, {"date": "2020-06-17", "close": 4.22, "volume": 794.0}, {"date": "2020-06-18", "close": 4.09, "volume": 1344.0}, {"date": "2020-06-19", "close": 3.76, "volume": 11024.0}, {"date": "2020-06-22", "close": 3.82, "volume": 14870.0}, {"date": "2020-06-23", "close": 3.97, "volume": 5336.0}, {"date": "2020-06-24", "close": 3.83, "volume": 13560.0}, {"date": "2020-06-25", "close": 3.57, "volume": 36354.0}, {"date": "2020-06-26", "close": 3.55, "volume": 67292.0}, {"date": "2020-06-29", "close": 3.43, "volume": 18631.0}, {"date": "2020-06-30", "close": 3.555, "volume": 2053.0}, {"date": "2020-07-01", "close": 3.53, "volume": 11105.0}, {"date": "2020-07-02", "close": 3.64, "volume": 1506.0}, {"date": "2020-07-06", "close": 3.5595, "volume": 27023.0}, {"date": "2020-07-07", "close": 3.54, "volume": 5800.0}, {"date": "2020-07-08", "close": 3.57, "volume": 7676.0}, {"date": "2020-07-09", "close": 3.24, "volume": 24878.0}, {"date": "2020-07-10", "close": 3.37, "volume": 5091.0}, {"date": "2020-07-13", "close": 3.21, "volume": 15347.0}, {"date": "2020-07-14", "close": 3.19, "volume": 19455.0}, {"date": "2020-07-15", "close": 3.42, "volume": 21527.0}, {"date": "2020-07-16", "close": 3.84, "volume": 30751.0}, {"date": "2020-07-17", "close": 4.82, "volume": 438354.0}, {"date": "2020-07-20", "close": 4.74, "volume": 118261.0}, {"date": "2020-07-21", "close": 4.94, "volume": 66391.0}, {"date": "2020-07-22", "close": 4.73, "volume": 45721.0}, {"date": "2020-07-23", "close": 4.66, "volume": 24385.0}, {"date": "2020-07-24", "close": 4.52, "volume": 112801.0}, {"date": "2020-07-27", "close": 4.68, "volume": 25744.0}, {"date": "2020-07-28", "close": 4.88, "volume": 35613.0}, {"date": "2020-07-29", "close": 4.57, "volume": 26147.0}, {"date": "2020-07-30", "close": 4.75, "volume": 38028.0}, {"date": "2020-07-31", "close": 4.45, "volume": 40896.0}, {"date": "2020-08-03", "close": 4.28, "volume": 45320.0}, {"date": "2020-08-04", "close": 4.01, "volume": 56359.0}, {"date": "2020-08-05", "close": 4.12, "volume": 25887.0}, {"date": "2020-08-06", "close": 4.02, "volume": 18008.0}, {"date": "2020-08-07", "close": 4.0, "volume": 29340.0}, {"date": "2020-08-10", "close": 4.12, "volume": 14618.0}, {"date": "2020-08-11", "close": 4.0, "volume": 35051.0}, {"date": "2020-08-12", "close": 4.0, "volume": 48374.0}, {"date": "2020-08-13", "close": 3.91, "volume": 129912.0}, {"date": "2020-08-14", "close": 4.1, "volume": 54348.0}, {"date": "2020-08-17", "close": 4.205, "volume": 79977.0}, {"date": "2020-08-18", "close": 4.16, "volume": 44069.0}, {"date": "2020-08-19", "close": 4.2, "volume": 60514.0}, {"date": "2020-08-20", "close": 4.12, "volume": 14281.0}, {"date": "2020-08-21", "close": 3.99, "volume": 29123.0}, {"date": "2020-08-24", "close": 3.8, "volume": 89190.0}, {"date": "2020-08-25", "close": 3.65, "volume": 109247.0}, {"date": "2020-08-26", "close": 4.02, "volume": 89177.0}, {"date": "2020-08-27", "close": 4.13, "volume": 66315.0}, {"date": "2020-08-28", "close": 4.31, "volume": 52945.0}, {"date": "2020-08-31", "close": 4.39, "volume": 35547.0}, {"date": "2020-09-01", "close": 4.34, "volume": 10498.0}, {"date": "2020-09-02", "close": 4.06, "volume": 55505.0}, {"date": "2020-09-03", "close": 3.84, "volume": 51519.0}, {"date": "2020-09-04", "close": 4.23, "volume": 37768.0}, {"date": "2020-09-08", "close": 4.26, "volume": 9334.0}, {"date": "2020-09-09", "close": 4.39, "volume": 18110.0}, {"date": "2020-09-10", "close": 4.525, "volume": 292634.0}, {"date": "2020-09-11", "close": 4.49, "volume": 61708.0}, {"date": "2020-09-14", "close": 5.23, "volume": 313640.0}, {"date": "2020-09-15", "close": 5.65, "volume": 222200.0}, {"date": "2020-09-16", "close": 5.52, "volume": 88293.0}, {"date": "2020-09-17", "close": 5.57, "volume": 145972.0}, {"date": "2020-09-18", "close": 5.89, "volume": 329780.0}, {"date": "2020-09-21", "close": 5.85, "volume": 84175.0}, {"date": "2020-09-22", "close": 5.78, "volume": 40156.0}, {"date": "2020-09-23", "close": 5.4, "volume": 72496.0}, {"date": "2020-09-24", "close": 5.165, "volume": 35728.0}, {"date": "2020-09-25", "close": 5.48, "volume": 36592.0}, {"date": "2020-09-28", "close": 5.88, "volume": 214994.0}, {"date": "2020-09-29", "close": 5.8, "volume": 84565.0}, {"date": "2020-09-30", "close": 5.46, "volume": 66796.0}, {"date": "2020-10-01", "close": 5.1096, "volume": 50242.0}, {"date": "2020-10-02", "close": 5.14, "volume": 53753.0}, {"date": "2020-10-05", "close": 5.44, "volume": 45170.0}, {"date": "2020-10-06", "close": 5.25, "volume": 14361.0}, {"date": "2020-10-07", "close": 5.45, "volume": 10011.0}, {"date": "2020-10-08", "close": 5.3, "volume": 58996.0}, {"date": "2020-10-09", "close": 5.4, "volume": 10135.0}, {"date": "2020-10-12", "close": 5.335, "volume": 29054.0}, {"date": "2020-10-13", "close": 5.6, "volume": 28692.0}, {"date": "2020-10-14", "close": 6.3, "volume": 252346.0}, {"date": "2020-10-15", "close": 7.12, "volume": 347482.0}, {"date": "2020-10-16", "close": 8.15, "volume": 602328.0}, {"date": "2020-10-19", "close": 7.7, "volume": 462888.0}, {"date": "2020-10-20", "close": 7.57, "volume": 182018.0}, {"date": "2020-10-21", "close": 7.14, "volume": 77933.0}, {"date": "2020-10-22", "close": 7.3, "volume": 78447.0}, {"date": "2020-10-23", "close": 7.24, "volume": 63046.0}, {"date": "2020-10-26", "close": 6.62, "volume": 154066.0}, {"date": "2020-10-27", "close": 7.12, "volume": 93102.0}, {"date": "2020-10-28", "close": 6.88, "volume": 74414.0}, {"date": "2020-10-29", "close": 7.01, "volume": 30929.0}, {"date": "2020-10-30", "close": 7.0, "volume": 146234.0}, {"date": "2020-11-02", "close": 6.71, "volume": 81366.0}, {"date": "2020-11-03", "close": 6.64, "volume": 48291.0}, {"date": "2020-11-04", "close": 6.56, "volume": 53132.0}, {"date": "2020-11-05", "close": 6.64, "volume": 67613.0}, {"date": "2020-11-06", "close": 6.65, "volume": 99575.0}, {"date": "2020-11-09", "close": 7.0, "volume": 267763.0}, {"date": "2020-11-10", "close": 6.85, "volume": 76664.0}, {"date": "2020-11-11", "close": 7.93, "volume": 583376.0}, {"date": "2020-11-12", "close": 8.0, "volume": 144859.0}, {"date": "2020-11-13", "close": 8.77, "volume": 219501.0}, {"date": "2020-11-16", "close": 9.2, "volume": 192767.0}, {"date": "2020-11-17", "close": 9.35, "volume": 138979.0}, {"date": "2020-11-18", "close": 9.01, "volume": 186089.0}, {"date": "2020-11-19", "close": 9.325, "volume": 157288.0}, {"date": "2020-11-20", "close": 9.35, "volume": 200826.0}, {"date": "2020-11-23", "close": 9.93, "volume": 248675.0}, {"date": "2020-11-24", "close": 9.53, "volume": 180824.0}, {"date": "2020-11-25", "close": 10.1, "volume": 181078.0}, {"date": "2020-11-27", "close": 10.7, "volume": 237378.0}, {"date": "2020-11-30", "close": 10.7, "volume": 168771.0}, {"date": "2020-12-01", "close": 10.04, "volume": 233047.0}, {"date": "2020-12-02", "close": 10.33, "volume": 97643.0}, {"date": "2020-12-03", "close": 9.99, "volume": 52362.0}, {"date": "2020-12-04", "close": 9.87, "volume": 63141.0}, {"date": "2020-12-07", "close": 9.59, "volume": 159847.0}, {"date": "2020-12-08", "close": 10.07, "volume": 93962.0}, {"date": "2020-12-09", "close": 10.4, "volume": 106723.0}, {"date": "2020-12-10", "close": 10.7, "volume": 126499.0}, {"date": "2020-12-11", "close": 10.7, "volume": 342777.0}, {"date": "2020-12-14", "close": 9.98, "volume": 246203.0}, {"date": "2020-12-15", "close": 9.55, "volume": 169918.0}, {"date": "2020-12-16", "close": 10.7, "volume": 144959.0}, {"date": "2020-12-17", "close": 12.1, "volume": 323863.0}, {"date": "2020-12-18", "close": 13.0, "volume": 384040.0}, {"date": "2020-12-21", "close": 13.8, "volume": 296458.0}, {"date": "2020-12-22", "close": 14.3, "volume": 302373.0}, {"date": "2020-12-23", "close": 14.45, "volume": 363912.0}, {"date": "2020-12-24", "close": 13.83, "volume": 178906.0}, {"date": "2020-12-28", "close": 14.85, "volume": 177093.0}, {"date": "2020-12-29", "close": 14.34, "volume": 177656.0}, {"date": "2020-12-30", "close": 15.49, "volume": 447998.0}, {"date": "2020-12-31", "close": 15.89, "volume": 123803.0}, {"date": "2021-01-04", "close": 15.19, "volume": 376843.0}, {"date": "2021-01-05", "close": 15.43, "volume": 147676.0}, {"date": "2021-01-06", "close": 15.34, "volume": 161364.0}, {"date": "2021-01-07", "close": 15.94, "volume": 277155.0}, {"date": "2021-01-08", "close": 15.65, "volume": 159622.0}, {"date": "2021-01-11", "close": 15.26, "volume": 165552.0}, {"date": "2021-01-12", "close": 15.46, "volume": 210968.0}, {"date": "2021-01-13", "close": 15.82, "volume": 296151.0}, {"date": "2021-01-14", "close": 15.76, "volume": 190107.0}, {"date": "2021-01-15", "close": 17.5, "volume": 451971.0}, {"date": "2021-01-19", "close": 19.27, "volume": 623557.0}, {"date": "2021-01-20", "close": 19.63, "volume": 318279.0}, {"date": "2021-01-21", "close": 19.39, "volume": 226083.0}, {"date": "2021-01-22", "close": 22.32, "volume": 555132.0}, {"date": "2021-01-25", "close": 23.09, "volume": 574397.0}, {"date": "2021-01-26", "close": 24.38, "volume": 610266.0}, {"date": "2021-01-27", "close": 23.92, "volume": 476998.0}, {"date": "2021-01-28", "close": 24.27, "volume": 213072.0}, {"date": "2021-01-29", "close": 23.63, "volume": 217155.0}, {"date": "2021-02-01", "close": 23.64, "volume": 172276.0}, {"date": "2021-02-02", "close": 23.31, "volume": 134616.0}, {"date": "2021-02-03", "close": 24.0, "volume": 160951.0}, {"date": "2021-02-04", "close": 24.9, "volume": 306639.0}, {"date": "2021-02-05", "close": 24.38, "volume": 282070.0}, {"date": "2021-02-08", "close": 26.01, "volume": 221456.0}, {"date": "2021-02-09", "close": 26.26, "volume": 258913.0}, {"date": "2021-02-10", "close": 26.49, "volume": 297682.0}, {"date": "2021-02-11", "close": 25.44, "volume": 375573.0}, {"date": "2021-02-12", "close": 28.99, "volume": 347925.0}, {"date": "2021-02-16", "close": 29.0, "volume": 322795.0}, {"date": "2021-02-17", "close": 27.65, "volume": 416224.0}, {"date": "2021-02-18", "close": 25.8, "volume": 441628.0}, {"date": "2021-02-19", "close": 24.0, "volume": 1932422.0}, {"date": "2021-02-22", "close": 24.72, "volume": 1129202.0}, {"date": "2021-02-23", "close": 24.16, "volume": 1357404.0}, {"date": "2021-02-24", "close": 23.75, "volume": 287869.0}, {"date": "2021-02-25", "close": 21.64, "volume": 474334.0}, {"date": "2021-02-26", "close": 23.42, "volume": 795209.0}, {"date": "2021-03-01", "close": 23.48, "volume": 396862.0}, {"date": "2021-03-02", "close": 23.72, "volume": 343231.0}, {"date": "2021-03-03", "close": 22.46, "volume": 474702.0}, {"date": "2021-03-04", "close": 20.07, "volume": 665382.0}, {"date": "2021-03-05", "close": 17.34, "volume": 2350257.0}, {"date": "2021-03-08", "close": 17.59, "volume": 594132.0}, {"date": "2021-03-09", "close": 19.31, "volume": 369447.0}, {"date": "2021-03-10", "close": 19.31, "volume": 421629.0}, {"date": "2021-03-11", "close": 20.5, "volume": 244797.0}, {"date": "2021-03-12", "close": 20.25, "volume": 289678.0}, {"date": "2021-03-15", "close": 21.6, "volume": 337224.0}, {"date": "2021-03-16", "close": 20.93, "volume": 397941.0}, {"date": "2021-03-17", "close": 20.93, "volume": 361137.0}, {"date": "2021-03-18", "close": 20.09, "volume": 453162.0}, {"date": "2021-03-19", "close": 20.02, "volume": 453121.0}, {"date": "2021-03-22", "close": 22.59, "volume": 945068.0}, {"date": "2021-03-23", "close": 21.55, "volume": 627443.0}, {"date": "2021-03-24", "close": 19.63, "volume": 528709.0}, {"date": "2021-03-25", "close": 19.91, "volume": 538206.0}, {"date": "2021-03-26", "close": 20.03, "volume": 350321.0}, {"date": "2021-03-29", "close": 18.75, "volume": 292205.0}, {"date": "2021-03-30", "close": 19.58, "volume": 1005697.0}, {"date": "2021-03-31", "close": 21.14, "volume": 629077.0}, {"date": "2021-04-01", "close": 21.58, "volume": 355183.0}, {"date": "2021-04-05", "close": 22.5, "volume": 402125.0}, {"date": "2021-04-06", "close": 22.77, "volume": 340379.0}, {"date": "2021-04-07", "close": 21.52, "volume": 315017.0}, {"date": "2021-04-08", "close": 22.55, "volume": 265832.0}, {"date": "2021-04-09", "close": 22.12, "volume": 299237.0}, {"date": "2021-04-12", "close": 21.47, "volume": 240783.0}, {"date": "2021-04-13", "close": 20.11, "volume": 550163.0}, {"date": "2021-04-14", "close": 20.8, "volume": 330847.0}, {"date": "2021-04-15", "close": 19.26, "volume": 319371.0}, {"date": "2021-04-16", "close": 17.94, "volume": 629480.0}, {"date": "2021-04-19", "close": 17.23, "volume": 611144.0}, {"date": "2021-04-20", "close": 17.48, "volume": 415017.0}, {"date": "2021-04-21", "close": 18.0, "volume": 302047.0}, {"date": "2021-04-22", "close": 18.83, "volume": 279679.0}, {"date": "2021-04-23", "close": 19.84, "volume": 272165.0}, {"date": "2021-04-26", "close": 20.81, "volume": 333005.0}, {"date": "2021-04-27", "close": 20.64, "volume": 227624.0}, {"date": "2021-04-28", "close": 21.42, "volume": 267396.0}, {"date": "2021-04-29", "close": 21.2, "volume": 240332.0}, {"date": "2021-04-30", "close": 20.83, "volume": 247695.0}, {"date": "2021-05-03", "close": 20.79, "volume": 205505.0}, {"date": "2021-05-04", "close": 19.32, "volume": 371965.0}, {"date": "2021-05-05", "close": 19.0, "volume": 283010.0}, {"date": "2021-05-06", "close": 18.54, "volume": 362833.0}, {"date": "2021-05-07", "close": 18.94, "volume": 176831.0}, {"date": "2021-05-10", "close": 17.3, "volume": 379396.0}, {"date": "2021-05-11", "close": 17.66, "volume": 309114.0}, {"date": "2021-05-12", "close": 17.86, "volume": 446481.0}, {"date": "2021-05-13", "close": 17.45, "volume": 281957.0}, {"date": "2021-05-14", "close": 18.08, "volume": 251655.0}, {"date": "2021-05-17", "close": 17.47, "volume": 256083.0}, {"date": "2021-05-18", "close": 18.36, "volume": 208950.0}, {"date": "2021-05-19", "close": 18.59, "volume": 221228.0}, {"date": "2021-05-20", "close": 19.13, "volume": 413865.0}, {"date": "2021-05-21", "close": 18.5, "volume": 212408.0}, {"date": "2021-05-24", "close": 18.36, "volume": 243920.0}, {"date": "2021-05-25", "close": 18.12, "volume": 152191.0}, {"date": "2021-05-26", "close": 17.85, "volume": 244369.0}, {"date": "2021-05-27", "close": 18.19, "volume": 140089.0}, {"date": "2021-05-28", "close": 18.42, "volume": 214799.0}, {"date": "2021-06-01", "close": 18.46, "volume": 163511.0}, {"date": "2021-06-02", "close": 18.02, "volume": 294873.0}, {"date": "2021-06-03", "close": 18.0, "volume": 219224.0}, {"date": "2021-06-04", "close": 17.9, "volume": 230914.0}, {"date": "2021-06-07", "close": 19.23, "volume": 867216.0}, {"date": "2021-06-08", "close": 19.02, "volume": 474453.0}, {"date": "2021-06-09", "close": 20.4, "volume": 1071530.0}, {"date": "2021-06-10", "close": 20.01, "volume": 478831.0}, {"date": "2021-06-11", "close": 19.69, "volume": 313872.0}, {"date": "2021-06-14", "close": 19.08, "volume": 441433.0}, {"date": "2021-06-15", "close": 19.32, "volume": 319194.0}, {"date": "2021-06-16", "close": 18.99, "volume": 251467.0}, {"date": "2021-06-17", "close": 19.31, "volume": 287750.0}, {"date": "2021-06-18", "close": 18.88, "volume": 237408.0}, {"date": "2021-06-21", "close": 18.81, "volume": 257851.0}, {"date": "2021-06-22", "close": 18.67, "volume": 234745.0}, {"date": "2021-06-23", "close": 19.14, "volume": 250785.0}, {"date": "2021-06-24", "close": 19.98, "volume": 681492.0}, {"date": "2021-06-25", "close": 20.27, "volume": 2789295.0}, {"date": "2021-06-28", "close": 19.43, "volume": 315816.0}, {"date": "2021-06-29", "close": 18.86, "volume": 436990.0}, {"date": "2021-06-30", "close": 19.09, "volume": 442159.0}, {"date": "2021-07-01", "close": 18.53, "volume": 348089.0}, {"date": "2021-07-02", "close": 18.18, "volume": 344364.0}, {"date": "2021-07-06", "close": 17.93, "volume": 365946.0}, {"date": "2021-07-07", "close": 17.62, "volume": 279085.0}, {"date": "2021-07-08", "close": 17.98, "volume": 245726.0}, {"date": "2021-07-09", "close": 18.54, "volume": 228672.0}, {"date": "2021-07-12", "close": 18.66, "volume": 272534.0}, {"date": "2021-07-13", "close": 18.48, "volume": 320427.0}, {"date": "2021-07-14", "close": 16.95, "volume": 419897.0}, {"date": "2021-07-15", "close": 16.73, "volume": 303052.0}, {"date": "2021-07-16", "close": 16.58, "volume": 203050.0}, {"date": "2021-07-19", "close": 16.61, "volume": 282658.0}, {"date": "2021-07-20", "close": 17.21, "volume": 211682.0}, {"date": "2021-07-21", "close": 17.57, "volume": 337262.0}, {"date": "2021-07-22", "close": 18.36, "volume": 237138.0}, {"date": "2021-07-23", "close": 20.15, "volume": 719547.0}, {"date": "2021-07-26", "close": 20.45, "volume": 585053.0}, {"date": "2021-07-27", "close": 20.2, "volume": 366741.0}, {"date": "2021-07-28", "close": 20.0, "volume": 242364.0}, {"date": "2021-07-29", "close": 20.85, "volume": 236074.0}, {"date": "2021-07-30", "close": 22.23, "volume": 480636.0}, {"date": "2021-08-02", "close": 21.41, "volume": 394961.0}, {"date": "2021-08-03", "close": 20.23, "volume": 352485.0}, {"date": "2021-08-04", "close": 20.82, "volume": 211693.0}, {"date": "2021-08-05", "close": 21.94, "volume": 380923.0}, {"date": "2021-08-06", "close": 22.25, "volume": 176982.0}, {"date": "2021-08-09", "close": 22.17, "volume": 309862.0}, {"date": "2021-08-10", "close": 21.89, "volume": 304488.0}, {"date": "2021-08-11", "close": 18.26, "volume": 1330689.0}, {"date": "2021-08-12", "close": 18.53, "volume": 322723.0}, {"date": "2021-08-13", "close": 17.7, "volume": 403937.0}, {"date": "2021-08-16", "close": 17.89, "volume": 237834.0}, {"date": "2021-08-17", "close": 17.13, "volume": 375544.0}, {"date": "2021-08-18", "close": 17.6, "volume": 212828.0}, {"date": "2021-08-19", "close": 17.02, "volume": 277185.0}, {"date": "2021-08-20", "close": 16.71, "volume": 225931.0}, {"date": "2021-08-23", "close": 18.03, "volume": 454436.0}, {"date": "2021-08-24", "close": 17.93, "volume": 138650.0}, {"date": "2021-08-25", "close": 17.87, "volume": 121970.0}, {"date": "2021-08-26", "close": 17.53, "volume": 166833.0}, {"date": "2021-08-27", "close": 18.47, "volume": 195356.0}, {"date": "2021-08-30", "close": 18.21, "volume": 259345.0}, {"date": "2021-08-31", "close": 18.87, "volume": 257287.0}, {"date": "2021-09-01", "close": 19.47, "volume": 172787.0}, {"date": "2021-09-02", "close": 19.56, "volume": 157907.0}, {"date": "2021-09-03", "close": 19.51, "volume": 146529.0}, {"date": "2021-09-07", "close": 19.51, "volume": 234434.0}, {"date": "2021-09-08", "close": 18.74, "volume": 203554.0}, {"date": "2021-09-09", "close": 19.25, "volume": 199823.0}, {"date": "2021-09-10", "close": 18.89, "volume": 132546.0}, {"date": "2021-09-13", "close": 18.35, "volume": 288843.0}, {"date": "2021-09-14", "close": 18.09, "volume": 168320.0}, {"date": "2021-09-15", "close": 17.98, "volume": 189747.0}, {"date": "2021-09-16", "close": 18.92, "volume": 140037.0}, {"date": "2021-09-17", "close": 19.62, "volume": 250778.0}, {"date": "2021-09-20", "close": 18.06, "volume": 281214.0}, {"date": "2021-09-21", "close": 18.56, "volume": 204021.0}, {"date": "2021-09-22", "close": 18.52, "volume": 170667.0}, {"date": "2021-09-23", "close": 19.3, "volume": 177866.0}, {"date": "2021-09-24", "close": 18.56, "volume": 92417.0}, {"date": "2021-09-27", "close": 18.78, "volume": 146422.0}, {"date": "2021-09-28", "close": 17.26, "volume": 254243.0}, {"date": "2021-09-29", "close": 17.22, "volume": 153257.0}, {"date": "2021-09-30", "close": 17.75, "volume": 127437.0}, {"date": "2021-10-01", "close": 17.89, "volume": 197307.0}, {"date": "2021-10-04", "close": 17.0, "volume": 166790.0}, {"date": "2021-10-05", "close": 17.15, "volume": 100756.0}, {"date": "2021-10-06", "close": 17.28, "volume": 88104.0}, {"date": "2021-10-07", "close": 17.25, "volume": 143275.0}, {"date": "2021-10-08", "close": 17.05, "volume": 115846.0}, {"date": "2021-10-11", "close": 16.67, "volume": 140074.0}, {"date": "2021-10-12", "close": 17.2, "volume": 84492.0}, {"date": "2021-10-13", "close": 17.24, "volume": 81067.0}, {"date": "2021-10-14", "close": 16.81, "volume": 179610.0}, {"date": "2021-10-15", "close": 17.96, "volume": 410187.0}, {"date": "2021-10-18", "close": 17.2, "volume": 203975.0}, {"date": "2021-10-19", "close": 18.35, "volume": 226203.0}, {"date": "2021-10-20", "close": 17.99, "volume": 89103.0}, {"date": "2021-10-21", "close": 18.4, "volume": 163256.0}, {"date": "2021-10-22", "close": 17.59, "volume": 176490.0}, {"date": "2021-10-25", "close": 17.01, "volume": 212112.0}, {"date": "2021-10-26", "close": 16.9, "volume": 245446.0}, {"date": "2021-10-27", "close": 16.54, "volume": 206405.0}, {"date": "2021-10-28", "close": 17.02, "volume": 137720.0}, {"date": "2021-10-29", "close": 16.73, "volume": 171461.0}, {"date": "2021-11-01", "close": 17.08, "volume": 187305.0}, {"date": "2021-11-02", "close": 17.51, "volume": 149150.0}, {"date": "2021-11-03", "close": 17.98, "volume": 185470.0}, {"date": "2021-11-04", "close": 18.86, "volume": 528091.0}, {"date": "2021-11-05", "close": 18.34, "volume": 150883.0}, {"date": "2021-11-08", "close": 18.51, "volume": 132423.0}, {"date": "2021-11-09", "close": 17.24, "volume": 210732.0}, {"date": "2021-11-10", "close": 16.98, "volume": 417153.0}, {"date": "2021-11-11", "close": 16.51, "volume": 287920.0}, {"date": "2021-11-12", "close": 16.41, "volume": 148146.0}, {"date": "2021-11-15", "close": 15.91, "volume": 547386.0}, {"date": "2021-11-16", "close": 15.17, "volume": 418222.0}, {"date": "2021-11-17", "close": 15.45, "volume": 437729.0}, {"date": "2021-11-18", "close": 15.15, "volume": 249873.0}, {"date": "2021-11-19", "close": 14.33, "volume": 525367.0}, {"date": "2021-11-22", "close": 13.73, "volume": 443687.0}, {"date": "2021-11-23", "close": 13.7, "volume": 334019.0}, {"date": "2021-11-24", "close": 14.51, "volume": 247021.0}, {"date": "2021-11-26", "close": 13.83, "volume": 246109.0}, {"date": "2021-11-29", "close": 13.66, "volume": 276362.0}, {"date": "2021-11-30", "close": 13.73, "volume": 241813.0}, {"date": "2021-12-01", "close": 12.66, "volume": 350543.0}, {"date": "2021-12-02", "close": 13.03, "volume": 212132.0}, {"date": "2021-12-03", "close": 12.24, "volume": 455378.0}, {"date": "2021-12-06", "close": 12.45, "volume": 438926.0}, {"date": "2021-12-07", "close": 12.8, "volume": 405030.0}, {"date": "2021-12-08", "close": 12.76, "volume": 291959.0}, {"date": "2021-12-09", "close": 12.01, "volume": 296364.0}, {"date": "2021-12-10", "close": 11.62, "volume": 298446.0}, {"date": "2021-12-13", "close": 11.42, "volume": 345676.0}, {"date": "2021-12-14", "close": 11.08, "volume": 344186.0}, {"date": "2021-12-15", "close": 11.64, "volume": 339487.0}, {"date": "2021-12-16", "close": 11.14, "volume": 241355.0}, {"date": "2021-12-17", "close": 11.36, "volume": 417762.0}, {"date": "2021-12-20", "close": 11.3, "volume": 229309.0}, {"date": "2021-12-21", "close": 11.6, "volume": 156844.0}, {"date": "2021-12-22", "close": 11.84, "volume": 242723.0}, {"date": "2021-12-23", "close": 11.76, "volume": 150221.0}, {"date": "2021-12-27", "close": 12.02, "volume": 227373.0}, {"date": "2021-12-28", "close": 11.6, "volume": 214751.0}, {"date": "2021-12-29", "close": 11.24, "volume": 284285.0}, {"date": "2021-12-30", "close": 11.51, "volume": 166665.0}, {"date": "2021-12-31", "close": 11.22, "volume": 283953.0}, {"date": "2022-01-03", "close": 11.6, "volume": 128171.0}, {"date": "2022-01-04", "close": 11.2, "volume": 232562.0}, {"date": "2022-01-05", "close": 10.57, "volume": 263759.0}, {"date": "2022-01-06", "close": 10.55, "volume": 220268.0}, {"date": "2022-01-07", "close": 10.31, "volume": 235597.0}, {"date": "2022-01-10", "close": 10.3, "volume": 363153.0}, {"date": "2022-01-11", "close": 10.59, "volume": 212440.0}, {"date": "2022-01-12", "close": 10.08, "volume": 166074.0}, {"date": "2022-01-13", "close": 9.76, "volume": 208819.0}, {"date": "2022-01-14", "close": 9.85, "volume": 189353.0}, {"date": "2022-01-18", "close": 9.41, "volume": 297481.0}, {"date": "2022-01-19", "close": 9.22, "volume": 205268.0}, {"date": "2022-01-20", "close": 9.13, "volume": 183012.0}, {"date": "2022-01-21", "close": 9.0, "volume": 274745.0}, {"date": "2022-01-24", "close": 8.92, "volume": 586043.0}, {"date": "2022-01-25", "close": 8.69, "volume": 350345.0}, {"date": "2022-01-26", "close": 8.7, "volume": 406491.0}, {"date": "2022-01-27", "close": 8.14, "volume": 329922.0}, {"date": "2022-01-28", "close": 8.49, "volume": 408052.0}, {"date": "2022-01-31", "close": 8.83, "volume": 331872.0}, {"date": "2022-02-01", "close": 9.05, "volume": 312026.0}, {"date": "2022-02-02", "close": 8.63, "volume": 257807.0}, {"date": "2022-02-03", "close": 8.31, "volume": 290544.0}, {"date": "2022-02-04", "close": 8.67, "volume": 270614.0}, {"date": "2022-02-07", "close": 8.75, "volume": 214557.0}, {"date": "2022-02-08", "close": 8.9, "volume": 176523.0}, {"date": "2022-02-09", "close": 9.07, "volume": 192014.0}, {"date": "2022-02-10", "close": 8.91, "volume": 233698.0}, {"date": "2022-02-11", "close": 8.36, "volume": 308582.0}, {"date": "2022-02-14", "close": 8.21, "volume": 131202.0}, {"date": "2022-02-15", "close": 8.35, "volume": 193740.0}, {"date": "2022-02-16", "close": 8.71, "volume": 281541.0}, {"date": "2022-02-17", "close": 8.22, "volume": 233541.0}, {"date": "2022-02-18", "close": 8.16, "volume": 247109.0}, {"date": "2022-02-22", "close": 7.89, "volume": 270961.0}, {"date": "2022-02-23", "close": 7.8, "volume": 192015.0}, {"date": "2022-02-24", "close": 8.52, "volume": 292747.0}, {"date": "2022-02-25", "close": 8.67, "volume": 141232.0}, {"date": "2022-02-28", "close": 8.75, "volume": 142598.0}, {"date": "2022-03-01", "close": 8.54, "volume": 151969.0}, {"date": "2022-03-02", "close": 8.74, "volume": 171030.0}, {"date": "2022-03-03", "close": 8.86, "volume": 185676.0}, {"date": "2022-03-04", "close": 9.29, "volume": 233310.0}, {"date": "2022-03-07", "close": 8.97, "volume": 369985.0}, {"date": "2022-03-08", "close": 8.58, "volume": 221014.0}, {"date": "2022-03-09", "close": 8.78, "volume": 196730.0}, {"date": "2022-03-10", "close": 8.6, "volume": 286309.0}, {"date": "2022-03-11", "close": 8.0, "volume": 186513.0}, {"date": "2022-03-14", "close": 8.01, "volume": 320303.0}, {"date": "2022-03-15", "close": 8.04, "volume": 129039.0}, {"date": "2022-03-16", "close": 8.6, "volume": 186045.0}, {"date": "2022-03-17", "close": 9.15, "volume": 134822.0}, {"date": "2022-03-18", "close": 9.47, "volume": 203093.0}, {"date": "2022-03-21", "close": 9.33, "volume": 170119.0}, {"date": "2022-03-22", "close": 9.65, "volume": 161347.0}, {"date": "2022-03-23", "close": 9.41, "volume": 185023.0}, {"date": "2022-03-24", "close": 9.52, "volume": 98324.0}, {"date": "2022-03-25", "close": 9.33, "volume": 148850.0}, {"date": "2022-03-28", "close": 9.26, "volume": 92320.0}, {"date": "2022-03-29", "close": 10.11, "volume": 191385.0}, {"date": "2022-03-30", "close": 10.37, "volume": 180658.0}, {"date": "2022-03-31", "close": 10.41, "volume": 163831.0}, {"date": "2022-04-01", "close": 11.12, "volume": 195003.0}, {"date": "2022-04-04", "close": 11.28, "volume": 214975.0}, {"date": "2022-04-05", "close": 11.11, "volume": 152894.0}, {"date": "2022-04-06", "close": 10.57, "volume": 173369.0}, {"date": "2022-04-07", "close": 11.25, "volume": 203208.0}, {"date": "2022-04-08", "close": 10.98, "volume": 174370.0}, {"date": "2022-04-11", "close": 10.26, "volume": 192959.0}, {"date": "2022-04-12", "close": 10.38, "volume": 139608.0}, {"date": "2022-04-13", "close": 10.75, "volume": 93650.0}, {"date": "2022-04-14", "close": 11.4, "volume": 288440.0}, {"date": "2022-04-18", "close": 10.24, "volume": 393868.0}, {"date": "2022-04-19", "close": 10.53, "volume": 173202.0}, {"date": "2022-04-20", "close": 10.58, "volume": 94367.0}, {"date": "2022-04-21", "close": 10.5, "volume": 146176.0}, {"date": "2022-04-22", "close": 9.82, "volume": 205344.0}, {"date": "2022-04-25", "close": 9.4, "volume": 201687.0}, {"date": "2022-04-26", "close": 8.7, "volume": 181530.0}, {"date": "2022-04-27", "close": 8.5, "volume": 162638.0}, {"date": "2022-04-28", "close": 8.85, "volume": 178723.0}, {"date": "2022-04-29", "close": 8.57, "volume": 156889.0}, {"date": "2022-05-02", "close": 8.55, "volume": 232665.0}, {"date": "2022-05-03", "close": 8.43, "volume": 99518.0}, {"date": "2022-05-04", "close": 8.9, "volume": 281246.0}, {"date": "2022-05-05", "close": 8.66, "volume": 310429.0}, {"date": "2022-05-06", "close": 7.97, "volume": 223042.0}, {"date": "2022-05-09", "close": 7.38, "volume": 322849.0}, {"date": "2022-05-10", "close": 7.66, "volume": 373149.0}, {"date": "2022-05-11", "close": 7.09, "volume": 334521.0}, {"date": "2022-05-12", "close": 7.74, "volume": 635973.0}, {"date": "2022-05-13", "close": 8.55, "volume": 212263.0}, {"date": "2022-05-16", "close": 8.96, "volume": 211551.0}, {"date": "2022-05-17", "close": 9.35, "volume": 147929.0}, {"date": "2022-05-18", "close": 8.71, "volume": 105250.0}, {"date": "2022-05-19", "close": 8.61, "volume": 129464.0}, {"date": "2022-05-20", "close": 9.78, "volume": 436279.0}, {"date": "2022-05-23", "close": 10.4, "volume": 185277.0}, {"date": "2022-05-24", "close": 9.78, "volume": 118032.0}, {"date": "2022-05-25", "close": 9.71, "volume": 109441.0}, {"date": "2022-05-26", "close": 10.44, "volume": 151818.0}, {"date": "2022-05-27", "close": 10.94, "volume": 135217.0}, {"date": "2022-05-31", "close": 10.96, "volume": 143743.0}, {"date": "2022-06-01", "close": 11.11, "volume": 156171.0}, {"date": "2022-06-02", "close": 11.76, "volume": 177189.0}, {"date": "2022-06-03", "close": 11.68, "volume": 129691.0}, {"date": "2022-06-06", "close": 10.51, "volume": 226331.0}, {"date": "2022-06-07", "close": 12.165, "volume": 251414.0}, {"date": "2022-06-08", "close": 11.84, "volume": 133080.0}, {"date": "2022-06-09", "close": 11.84, "volume": 150520.0}, {"date": "2022-06-10", "close": 11.41, "volume": 110330.0}, {"date": "2022-06-13", "close": 10.43, "volume": 210029.0}, {"date": "2022-06-14", "close": 9.87, "volume": 169365.0}, {"date": "2022-06-15", "close": 10.33, "volume": 227044.0}, {"date": "2022-06-16", "close": 9.56, "volume": 174866.0}, {"date": "2022-06-17", "close": 9.75, "volume": 231519.0}, {"date": "2022-06-21", "close": 9.87, "volume": 150205.0}, {"date": "2022-06-22", "close": 10.43, "volume": 158619.0}, {"date": "2022-06-23", "close": 11.71, "volume": 276389.0}, {"date": "2022-06-24", "close": 12.6, "volume": 2347181.0}, {"date": "2022-06-27", "close": 12.94, "volume": 266506.0}, {"date": "2022-06-28", "close": 13.53, "volume": 217855.0}, {"date": "2022-06-29", "close": 13.65, "volume": 253887.0}, {"date": "2022-06-30", "close": 13.05, "volume": 136359.0}, {"date": "2022-07-01", "close": 12.51, "volume": 160790.0}, {"date": "2022-07-05", "close": 13.19, "volume": 151968.0}, {"date": "2022-07-06", "close": 13.87, "volume": 146018.0}, {"date": "2022-07-07", "close": 14.07, "volume": 177544.0}, {"date": "2022-07-08", "close": 14.24, "volume": 111478.0}, {"date": "2022-07-11", "close": 12.76, "volume": 223866.0}, {"date": "2022-07-12", "close": 13.06, "volume": 96142.0}, {"date": "2022-07-13", "close": 12.64, "volume": 118425.0}, {"date": "2022-07-14", "close": 12.59, "volume": 125734.0}, {"date": "2022-07-15", "close": 12.74, "volume": 99926.0}, {"date": "2022-07-18", "close": 12.41, "volume": 71585.0}, {"date": "2022-07-19", "close": 13.63, "volume": 116758.0}, {"date": "2022-07-20", "close": 14.45, "volume": 238115.0}, {"date": "2022-07-21", "close": 14.73, "volume": 207453.0}, {"date": "2022-07-22", "close": 13.58, "volume": 109042.0}, {"date": "2022-07-25", "close": 13.2, "volume": 52927.0}, {"date": "2022-07-26", "close": 13.34, "volume": 69163.0}, {"date": "2022-07-27", "close": 14.07, "volume": 126257.0}, {"date": "2022-07-28", "close": 14.18, "volume": 79042.0}, {"date": "2022-07-29", "close": 14.17, "volume": 76212.0}, {"date": "2022-08-01", "close": 15.06, "volume": 190265.0}, {"date": "2022-08-02", "close": 15.35, "volume": 114146.0}, {"date": "2022-08-03", "close": 15.34, "volume": 80826.0}, {"date": "2022-08-04", "close": 15.41, "volume": 136814.0}, {"date": "2022-08-05", "close": 15.57, "volume": 121232.0}, {"date": "2022-08-08", "close": 14.95, "volume": 88318.0}, {"date": "2022-08-09", "close": 14.52, "volume": 165413.0}, {"date": "2022-08-10", "close": 16.49, "volume": 411151.0}, {"date": "2022-08-11", "close": 15.97, "volume": 189282.0}, {"date": "2022-08-12", "close": 16.39, "volume": 121476.0}, {"date": "2022-08-15", "close": 16.02, "volume": 132223.0}, {"date": "2022-08-16", "close": 15.77, "volume": 231164.0}, {"date": "2022-08-17", "close": 14.24, "volume": 199876.0}, {"date": "2022-08-18", "close": 14.46, "volume": 183944.0}, {"date": "2022-08-19", "close": 13.24, "volume": 310204.0}, {"date": "2022-08-22", "close": 13.11, "volume": 132545.0}, {"date": "2022-08-23", "close": 13.22, "volume": 91027.0}, {"date": "2022-08-24", "close": 13.26, "volume": 66825.0}, {"date": "2022-08-25", "close": 13.66, "volume": 51731.0}, {"date": "2022-08-26", "close": 12.81, "volume": 68997.0}, {"date": "2022-08-29", "close": 12.83, "volume": 77374.0}, {"date": "2022-08-30", "close": 12.92, "volume": 86337.0}, {"date": "2022-08-31", "close": 12.87, "volume": 58164.0}, {"date": "2022-09-01", "close": 12.48, "volume": 72861.0}, {"date": "2022-09-02", "close": 12.44, "volume": 80465.0}, {"date": "2022-09-06", "close": 12.0, "volume": 100101.0}, {"date": "2022-09-07", "close": 12.19, "volume": 99014.0}, {"date": "2022-09-08", "close": 12.81, "volume": 45791.0}, {"date": "2022-09-09", "close": 12.86, "volume": 54082.0}, {"date": "2022-09-12", "close": 12.76, "volume": 59610.0}, {"date": "2022-09-13", "close": 12.11, "volume": 123534.0}, {"date": "2022-09-14", "close": 12.39, "volume": 65076.0}, {"date": "2022-09-15", "close": 11.85, "volume": 67594.0}, {"date": "2022-09-16", "close": 11.54, "volume": 300967.0}, {"date": "2022-09-19", "close": 11.48, "volume": 82308.0}, {"date": "2022-09-20", "close": 11.19, "volume": 46981.0}, {"date": "2022-09-21", "close": 10.6, "volume": 114748.0}, {"date": "2022-09-22", "close": 10.11, "volume": 262192.0}, {"date": "2022-09-23", "close": 10.62, "volume": 270798.0}, {"date": "2022-09-26", "close": 9.82, "volume": 176148.0}, {"date": "2022-09-27", "close": 10.12, "volume": 68334.0}, {"date": "2022-09-28", "close": 10.52, "volume": 67682.0}, {"date": "2022-09-29", "close": 10.23, "volume": 57352.0}, {"date": "2022-09-30", "close": 10.36, "volume": 66642.0}, {"date": "2022-10-03", "close": 10.97, "volume": 83264.0}, {"date": "2022-10-04", "close": 11.21, "volume": 103180.0}, {"date": "2022-10-05", "close": 11.06, "volume": 37718.0}, {"date": "2022-10-06", "close": 10.91, "volume": 27041.0}, {"date": "2022-10-07", "close": 9.92, "volume": 162141.0}, {"date": "2022-10-10", "close": 9.76, "volume": 52462.0}, {"date": "2022-10-11", "close": 10.28, "volume": 114168.0}, {"date": "2022-10-12", "close": 10.0, "volume": 61914.0}, {"date": "2022-10-13", "close": 10.17, "volume": 106562.0}, {"date": "2022-10-14", "close": 9.64, "volume": 75889.0}, {"date": "2022-10-17", "close": 9.92, "volume": 63990.0}, {"date": "2022-10-18", "close": 9.41, "volume": 201638.0}, {"date": "2022-10-19", "close": 9.62, "volume": 125680.0}, {"date": "2022-10-20", "close": 9.52, "volume": 77924.0}, {"date": "2022-10-21", "close": 9.79, "volume": 99305.0}, {"date": "2022-10-24", "close": 9.87, "volume": 46953.0}, {"date": "2022-10-25", "close": 10.05, "volume": 148599.0}, {"date": "2022-10-26", "close": 10.24, "volume": 63507.0}, {"date": "2022-10-27", "close": 10.17, "volume": 51388.0}, {"date": "2022-10-28", "close": 10.28, "volume": 45575.0}, {"date": "2022-10-31", "close": 10.01, "volume": 56860.0}, {"date": "2022-11-01", "close": 9.88, "volume": 85582.0}, {"date": "2022-11-02", "close": 9.69, "volume": 108404.0}, {"date": "2022-11-03", "close": 9.4, "volume": 56187.0}, {"date": "2022-11-04", "close": 9.77, "volume": 104301.0}, {"date": "2022-11-07", "close": 9.86, "volume": 65702.0}, {"date": "2022-11-08", "close": 10.05, "volume": 88610.0}, {"date": "2022-11-09", "close": 9.51, "volume": 182295.0}, {"date": "2022-11-10", "close": 9.68, "volume": 107409.0}, {"date": "2022-11-11", "close": 10.12, "volume": 83945.0}, {"date": "2022-11-14", "close": 10.06, "volume": 81055.0}, {"date": "2022-11-15", "close": 10.11, "volume": 85226.0}, {"date": "2022-11-16", "close": 10.06, "volume": 98294.0}, {"date": "2022-11-17", "close": 10.03, "volume": 151893.0}, {"date": "2022-11-18", "close": 10.02, "volume": 60828.0}, {"date": "2022-11-21", "close": 9.35, "volume": 88763.0}, {"date": "2022-11-22", "close": 9.23, "volume": 144390.0}, {"date": "2022-11-23", "close": 9.3, "volume": 52205.0}, {"date": "2022-11-25", "close": 9.6, "volume": 23814.0}, {"date": "2022-11-28", "close": 8.89, "volume": 168372.0}, {"date": "2022-11-29", "close": 9.1, "volume": 51456.0}, {"date": "2022-11-30", "close": 9.43, "volume": 52034.0}, {"date": "2022-12-01", "close": 9.62, "volume": 43936.0}, {"date": "2022-12-02", "close": 9.75, "volume": 45256.0}, {"date": "2022-12-05", "close": 9.44, "volume": 55266.0}, {"date": "2022-12-06", "close": 9.07, "volume": 44789.0}, {"date": "2022-12-07", "close": 9.02, "volume": 40022.0}, {"date": "2022-12-08", "close": 9.18, "volume": 52342.0}, {"date": "2022-12-09", "close": 8.97, "volume": 33582.0}, {"date": "2022-12-12", "close": 8.66, "volume": 80089.0}, {"date": "2022-12-13", "close": 8.99, "volume": 91129.0}, {"date": "2022-12-14", "close": 8.72, "volume": 39085.0}, {"date": "2022-12-15", "close": 8.23, "volume": 87251.0}, {"date": "2022-12-16", "close": 8.4, "volume": 65974.0}, {"date": "2022-12-19", "close": 8.16, "volume": 89564.0}, {"date": "2022-12-20", "close": 8.27, "volume": 58521.0}, {"date": "2022-12-21", "close": 8.07, "volume": 116488.0}, {"date": "2022-12-22", "close": 8.01, "volume": 94851.0}, {"date": "2022-12-23", "close": 7.96, "volume": 95015.0}, {"date": "2022-12-27", "close": 7.7, "volume": 111555.0}, {"date": "2022-12-28", "close": 7.86, "volume": 89461.0}, {"date": "2022-12-29", "close": 8.64, "volume": 57550.0}, {"date": "2022-12-30", "close": 8.47, "volume": 98226.0}, {"date": "2023-01-03", "close": 8.32, "volume": 66507.0}, {"date": "2023-01-04", "close": 8.29, "volume": 43136.0}, {"date": "2023-01-05", "close": 8.21, "volume": 47520.0}, {"date": "2023-01-06", "close": 8.34, "volume": 55311.0}, {"date": "2023-01-09", "close": 8.42, "volume": 34588.0}, {"date": "2023-01-10", "close": 9.1, "volume": 136162.0}, {"date": "2023-01-11", "close": 9.33, "volume": 85751.0}, {"date": "2023-01-12", "close": 10.29, "volume": 81202.0}, {"date": "2023-01-13", "close": 10.63, "volume": 170201.0}, {"date": "2023-01-17", "close": 10.29, "volume": 48045.0}, {"date": "2023-01-18", "close": 9.79, "volume": 63813.0}, {"date": "2023-01-19", "close": 9.85, "volume": 56365.0}, {"date": "2023-01-20", "close": 9.98, "volume": 45186.0}, {"date": "2023-01-23", "close": 9.47, "volume": 86011.0}, {"date": "2023-01-24", "close": 9.09, "volume": 48974.0}, {"date": "2023-01-25", "close": 9.44, "volume": 70442.0}, {"date": "2023-01-26", "close": 9.4, "volume": 40280.0}, {"date": "2023-01-27", "close": 9.91, "volume": 64141.0}, {"date": "2023-01-30", "close": 9.08, "volume": 55559.0}, {"date": "2023-01-31", "close": 9.51, "volume": 89922.0}, {"date": "2023-02-01", "close": 9.4, "volume": 131507.0}, {"date": "2023-02-02", "close": 9.95, "volume": 143780.0}, {"date": "2023-02-03", "close": 9.84, "volume": 44830.0}, {"date": "2023-02-06", "close": 9.52, "volume": 36683.0}, {"date": "2023-02-07", "close": 9.49, "volume": 29542.0}, {"date": "2023-02-08", "close": 9.26, "volume": 39939.0}, {"date": "2023-02-09", "close": 8.78, "volume": 56926.0}, {"date": "2023-02-10", "close": 9.16, "volume": 100974.0}, {"date": "2023-02-13", "close": 9.38, "volume": 42508.0}, {"date": "2023-02-14", "close": 9.25, "volume": 30880.0}, {"date": "2023-02-15", "close": 9.1, "volume": 52954.0}, {"date": "2023-02-16", "close": 9.23, "volume": 49710.0}, {"date": "2023-02-17", "close": 9.24, "volume": 30377.0}, {"date": "2023-02-21", "close": 8.41, "volume": 143622.0}, {"date": "2023-02-22", "close": 8.55, "volume": 36821.0}, {"date": "2023-02-23", "close": 8.56, "volume": 25355.0}, {"date": "2023-02-24", "close": 8.08, "volume": 75771.0}, {"date": "2023-02-27", "close": 8.33, "volume": 87050.0}, {"date": "2023-02-28", "close": 8.48, "volume": 55758.0}, {"date": "2023-03-01", "close": 9.09, "volume": 82237.0}, {"date": "2023-03-02", "close": 8.2, "volume": 156572.0}, {"date": "2023-03-03", "close": 8.32, "volume": 82979.0}, {"date": "2023-03-06", "close": 8.1, "volume": 61001.0}, {"date": "2023-03-07", "close": 8.07, "volume": 53018.0}, {"date": "2023-03-08", "close": 8.09, "volume": 76451.0}, {"date": "2023-03-09", "close": 8.06, "volume": 108164.0}, {"date": "2023-03-10", "close": 7.95, "volume": 101011.0}, {"date": "2023-03-13", "close": 7.81, "volume": 70656.0}, {"date": "2023-03-14", "close": 7.9, "volume": 69061.0}, {"date": "2023-03-15", "close": 7.61, "volume": 60124.0}, {"date": "2023-03-16", "close": 7.56, "volume": 77459.0}, {"date": "2023-03-17", "close": 7.54, "volume": 62488.0}, {"date": "2023-03-20", "close": 7.33, "volume": 94512.0}, {"date": "2023-03-21", "close": 7.85, "volume": 45933.0}, {"date": "2023-03-22", "close": 8.04, "volume": 56433.0}, {"date": "2023-03-23", "close": 7.85, "volume": 40929.0}, {"date": "2023-03-24", "close": 7.97, "volume": 24654.0}, {"date": "2023-03-27", "close": 8.02, "volume": 67807.0}, {"date": "2023-03-28", "close": 7.79, "volume": 72218.0}, {"date": "2023-03-29", "close": 8.28, "volume": 69170.0}, {"date": "2023-03-30", "close": 8.55, "volume": 75719.0}, {"date": "2023-03-31", "close": 8.44, "volume": 49893.0}, {"date": "2023-04-03", "close": 8.86, "volume": 146387.0}, {"date": "2023-04-04", "close": 9.01, "volume": 131575.0}, {"date": "2023-04-05", "close": 8.58, "volume": 88570.0}, {"date": "2023-04-06", "close": 8.75, "volume": 39274.0}, {"date": "2023-04-10", "close": 9.21, "volume": 73937.0}, {"date": "2023-04-11", "close": 9.41, "volume": 46185.0}, {"date": "2023-04-12", "close": 9.45, "volume": 58734.0}, {"date": "2023-04-13", "close": 10.49, "volume": 346972.0}, {"date": "2023-04-14", "close": 10.57, "volume": 91661.0}, {"date": "2023-04-17", "close": 10.35, "volume": 81748.0}, {"date": "2023-04-18", "close": 10.58, "volume": 105903.0}, {"date": "2023-04-19", "close": 10.13, "volume": 38897.0}, {"date": "2023-04-20", "close": 9.98, "volume": 38719.0}, {"date": "2023-04-21", "close": 9.96, "volume": 70580.0}, {"date": "2023-04-24", "close": 10.11, "volume": 45378.0}, {"date": "2023-04-25", "close": 9.74, "volume": 52955.0}, {"date": "2023-04-26", "close": 10.16, "volume": 77258.0}, {"date": "2023-04-27", "close": 10.55, "volume": 56399.0}, {"date": "2023-04-28", "close": 10.52, "volume": 42696.0}, {"date": "2023-05-01", "close": 10.05, "volume": 49805.0}, {"date": "2023-05-02", "close": 9.43, "volume": 86329.0}, {"date": "2023-05-03", "close": 9.34, "volume": 57087.0}, {"date": "2023-05-04", "close": 9.35, "volume": 28538.0}, {"date": "2023-05-05", "close": 9.56, "volume": 51133.0}, {"date": "2023-05-08", "close": 9.6, "volume": 53660.0}, {"date": "2023-05-09", "close": 9.35, "volume": 55305.0}, {"date": "2023-05-10", "close": 9.62, "volume": 35304.0}, {"date": "2023-05-11", "close": 9.1, "volume": 88331.0}, {"date": "2023-05-12", "close": 8.95, "volume": 57910.0}, {"date": "2023-05-15", "close": 8.96, "volume": 55970.0}, {"date": "2023-05-16", "close": 8.77, "volume": 56614.0}, {"date": "2023-05-17", "close": 8.79, "volume": 94512.0}, {"date": "2023-05-18", "close": 8.38, "volume": 71469.0}, {"date": "2023-05-19", "close": 8.39, "volume": 89027.0}, {"date": "2023-05-22", "close": 8.36, "volume": 135423.0}, {"date": "2023-05-23", "close": 8.22, "volume": 107303.0}, {"date": "2023-05-24", "close": 7.91, "volume": 154595.0}, {"date": "2023-05-25", "close": 7.87, "volume": 150934.0}, {"date": "2023-05-26", "close": 7.96, "volume": 83521.0}, {"date": "2023-05-30", "close": 7.76, "volume": 110041.0}, {"date": "2023-05-31", "close": 7.7, "volume": 133271.0}, {"date": "2023-06-01", "close": 7.69, "volume": 159518.0}, {"date": "2023-06-02", "close": 7.765, "volume": 266232.0}, {"date": "2023-06-05", "close": 6.84, "volume": 1187232.0}, {"date": "2023-06-06", "close": 6.93, "volume": 226932.0}, {"date": "2023-06-07", "close": 6.95, "volume": 226992.0}, {"date": "2023-06-08", "close": 6.99, "volume": 108992.0}, {"date": "2023-06-09", "close": 6.91, "volume": 93811.0}, {"date": "2023-06-12", "close": 7.21, "volume": 139199.0}, {"date": "2023-06-13", "close": 7.47, "volume": 573971.0}, {"date": "2023-06-14", "close": 7.02, "volume": 148124.0}, {"date": "2023-06-15", "close": 6.96, "volume": 107068.0}, {"date": "2023-06-16", "close": 6.61, "volume": 200422.0}, {"date": "2023-06-20", "close": 6.92, "volume": 191865.0}, {"date": "2023-06-21", "close": 6.54, "volume": 305048.0}, {"date": "2023-06-22", "close": 6.94, "volume": 231997.0}, {"date": "2023-06-23", "close": 6.56, "volume": 2671033.0}, {"date": "2023-06-26", "close": 6.65, "volume": 178786.0}, {"date": "2023-06-27", "close": 7.08, "volume": 153127.0}, {"date": "2023-06-28", "close": 7.09, "volume": 95695.0}, {"date": "2023-06-29", "close": 7.19, "volume": 70177.0}, {"date": "2023-06-30", "close": 7.24, "volume": 107796.0}, {"date": "2023-07-03", "close": 7.09, "volume": 36861.0}, {"date": "2023-07-05", "close": 6.82, "volume": 92869.0}, {"date": "2023-07-06", "close": 6.53, "volume": 125488.0}, {"date": "2023-07-07", "close": 6.58, "volume": 81759.0}, {"date": "2023-07-10", "close": 6.63, "volume": 94022.0}, {"date": "2023-07-11", "close": 6.65, "volume": 86283.0}, {"date": "2023-07-12", "close": 6.69, "volume": 75858.0}, {"date": "2023-07-13", "close": 6.82, "volume": 72650.0}, {"date": "2023-07-14", "close": 6.58, "volume": 108604.0}, {"date": "2023-07-17", "close": 6.68, "volume": 67227.0}, {"date": "2023-07-18", "close": 6.8, "volume": 64029.0}, {"date": "2023-07-19", "close": 6.69, "volume": 69101.0}, {"date": "2023-07-20", "close": 6.74, "volume": 64033.0}, {"date": "2023-07-21", "close": 6.87, "volume": 49160.0}, {"date": "2023-07-24", "close": 6.78, "volume": 48257.0}, {"date": "2023-07-25", "close": 6.52, "volume": 158770.0}, {"date": "2023-07-26", "close": 6.54, "volume": 126126.0}, {"date": "2023-07-27", "close": 6.4, "volume": 81900.0}, {"date": "2023-07-28", "close": 6.44, "volume": 107223.0}, {"date": "2023-07-31", "close": 6.87, "volume": 165323.0}, {"date": "2023-08-01", "close": 6.91, "volume": 96747.0}, {"date": "2023-08-02", "close": 6.75, "volume": 89654.0}, {"date": "2023-08-03", "close": 6.58, "volume": 79767.0}, {"date": "2023-08-04", "close": 6.57, "volume": 118628.0}, {"date": "2023-08-07", "close": 6.55, "volume": 122207.0}, {"date": "2023-08-08", "close": 6.4, "volume": 98606.0}, {"date": "2023-08-09", "close": 6.22, "volume": 316277.0}, {"date": "2023-08-10", "close": 6.14, "volume": 173402.0}, {"date": "2023-08-11", "close": 5.97, "volume": 93921.0}, {"date": "2023-08-14", "close": 6.19, "volume": 84637.0}, {"date": "2023-08-15", "close": 6.0, "volume": 84347.0}, {"date": "2023-08-16", "close": 5.67, "volume": 211492.0}, {"date": "2023-08-17", "close": 5.27, "volume": 235099.0}, {"date": "2023-08-18", "close": 5.34, "volume": 196831.0}, {"date": "2023-08-21", "close": 5.6, "volume": 117277.0}, {"date": "2023-08-22", "close": 5.66, "volume": 76496.0}, {"date": "2023-08-23", "close": 5.58, "volume": 53603.0}, {"date": "2023-08-24", "close": 5.28, "volume": 80545.0}, {"date": "2023-08-25", "close": 5.21, "volume": 58715.0}, {"date": "2023-08-28", "close": 5.35, "volume": 98406.0}, {"date": "2023-08-29", "close": 5.68, "volume": 62046.0}, {"date": "2023-08-30", "close": 5.9, "volume": 74436.0}, {"date": "2023-08-31", "close": 5.81, "volume": 76901.0}, {"date": "2023-09-01", "close": 5.74, "volume": 74864.0}, {"date": "2023-09-05", "close": 5.55, "volume": 63233.0}, {"date": "2023-09-06", "close": 5.4, "volume": 91344.0}, {"date": "2023-09-07", "close": 5.23, "volume": 59474.0}, {"date": "2023-09-08", "close": 5.24, "volume": 70208.0}, {"date": "2023-09-11", "close": 5.36, "volume": 74810.0}, {"date": "2023-09-12", "close": 5.26, "volume": 59341.0}, {"date": "2023-09-13", "close": 5.21, "volume": 55943.0}, {"date": "2023-09-14", "close": 5.2, "volume": 56547.0}, {"date": "2023-09-15", "close": 5.14, "volume": 224507.0}, {"date": "2023-09-18", "close": 5.01, "volume": 101887.0}, {"date": "2023-09-19", "close": 5.22, "volume": 96202.0}, {"date": "2023-09-20", "close": 5.17, "volume": 57429.0}, {"date": "2023-09-21", "close": 5.11, "volume": 99136.0}, {"date": "2023-09-22", "close": 5.14, "volume": 69233.0}, {"date": "2023-09-25", "close": 5.1, "volume": 132588.0}, {"date": "2023-09-26", "close": 5.23, "volume": 68738.0}, {"date": "2023-09-27", "close": 5.13, "volume": 95169.0}, {"date": "2023-09-28", "close": 5.11, "volume": 51991.0}, {"date": "2023-09-29", "close": 5.01, "volume": 63750.0}, {"date": "2023-10-02", "close": 4.8, "volume": 149883.0}, {"date": "2023-10-03", "close": 4.57, "volume": 84668.0}, {"date": "2023-10-04", "close": 4.68, "volume": 134608.0}, {"date": "2023-10-05", "close": 4.85, "volume": 107553.0}, {"date": "2023-10-06", "close": 4.87, "volume": 53536.0}, {"date": "2023-10-09", "close": 4.81, "volume": 44117.0}, {"date": "2023-10-10", "close": 5.04, "volume": 115589.0}, {"date": "2023-10-11", "close": 4.8, "volume": 69898.0}, {"date": "2023-10-12", "close": 4.56, "volume": 108484.0}, {"date": "2023-10-13", "close": 4.63, "volume": 56711.0}, {"date": "2023-10-16", "close": 4.93, "volume": 129073.0}, {"date": "2023-10-17", "close": 5.13, "volume": 82834.0}, {"date": "2023-10-18", "close": 4.96, "volume": 81995.0}, {"date": "2023-10-19", "close": 4.85, "volume": 79978.0}, {"date": "2023-10-20", "close": 4.85, "volume": 53066.0}, {"date": "2023-10-23", "close": 4.74, "volume": 98076.0}, {"date": "2023-10-24", "close": 5.35, "volume": 152276.0}, {"date": "2023-10-25", "close": 5.65, "volume": 141282.0}, {"date": "2023-10-26", "close": 5.31, "volume": 103936.0}, {"date": "2023-10-27", "close": 5.18, "volume": 56147.0}, {"date": "2023-10-30", "close": 5.42, "volume": 53470.0}, {"date": "2023-10-31", "close": 5.5, "volume": 56098.0}, {"date": "2023-11-01", "close": 5.68, "volume": 65367.0}, {"date": "2023-11-02", "close": 5.89, "volume": 81969.0}, {"date": "2023-11-03", "close": 6.1, "volume": 98156.0}, {"date": "2023-11-06", "close": 6.01, "volume": 53539.0}, {"date": "2023-11-07", "close": 6.13, "volume": 39854.0}, {"date": "2023-11-08", "close": 5.88, "volume": 44976.0}, {"date": "2023-11-09", "close": 5.42, "volume": 64985.0}, {"date": "2023-11-10", "close": 4.46, "volume": 599033.0}, {"date": "2023-11-13", "close": 4.57, "volume": 118773.0}, {"date": "2023-11-14", "close": 5.04, "volume": 115617.0}, {"date": "2023-11-15", "close": 4.94, "volume": 84957.0}, {"date": "2023-11-16", "close": 5.26, "volume": 79986.0}, {"date": "2023-11-17", "close": 5.16, "volume": 67409.0}, {"date": "2023-11-20", "close": 5.825, "volume": 192431.0}, {"date": "2023-11-21", "close": 5.94, "volume": 107266.0}, {"date": "2023-11-22", "close": 5.86, "volume": 48703.0}, {"date": "2023-11-24", "close": 6.03, "volume": 26425.0}, {"date": "2023-11-27", "close": 5.7, "volume": 66555.0}, {"date": "2023-11-28", "close": 5.41, "volume": 50092.0}, {"date": "2023-11-29", "close": 5.69, "volume": 78559.0}, {"date": "2023-11-30", "close": 5.76, "volume": 33177.0}, {"date": "2023-12-01", "close": 5.95, "volume": 126665.0}, {"date": "2023-12-04", "close": 6.1, "volume": 78548.0}, {"date": "2023-12-05", "close": 6.5, "volume": 154283.0}, {"date": "2023-12-06", "close": 6.58, "volume": 94418.0}, {"date": "2023-12-07", "close": 6.59, "volume": 56842.0}, {"date": "2023-12-08", "close": 6.7, "volume": 44703.0}, {"date": "2023-12-11", "close": 6.38, "volume": 44736.0}, {"date": "2023-12-12", "close": 6.24, "volume": 49047.0}, {"date": "2023-12-13", "close": 6.55, "volume": 81485.0}, {"date": "2023-12-14", "close": 6.32, "volume": 134063.0}, {"date": "2023-12-15", "close": 6.23, "volume": 192089.0}, {"date": "2023-12-18", "close": 6.55, "volume": 90768.0}, {"date": "2023-12-19", "close": 6.63, "volume": 123507.0}, {"date": "2023-12-20", "close": 6.42, "volume": 127209.0}, {"date": "2023-12-21", "close": 6.62, "volume": 68583.0}, {"date": "2023-12-22", "close": 6.56, "volume": 68310.0}, {"date": "2023-12-26", "close": 6.66, "volume": 97518.0}, {"date": "2023-12-27", "close": 6.94, "volume": 128548.0}, {"date": "2023-12-28", "close": 7.07, "volume": 85222.0}, {"date": "2023-12-29", "close": 6.79, "volume": 235529.0}, {"date": "2024-01-02", "close": 6.76, "volume": 68011.0}, {"date": "2024-01-03", "close": 6.18, "volume": 127741.0}, {"date": "2024-01-04", "close": 6.09, "volume": 93975.0}, {"date": "2024-01-05", "close": 6.09, "volume": 72255.0}, {"date": "2024-01-08", "close": 6.31, "volume": 46811.0}, {"date": "2024-01-09", "close": 7.44, "volume": 396252.0}, {"date": "2024-01-10", "close": 6.96, "volume": 136658.0}, {"date": "2024-01-11", "close": 6.81, "volume": 185664.0}, {"date": "2024-01-12", "close": 7.17, "volume": 78197.0}, {"date": "2024-01-16", "close": 7.55, "volume": 192667.0}, {"date": "2024-01-17", "close": 7.41, "volume": 84121.0}, {"date": "2024-01-18", "close": 7.65, "volume": 108493.0}, {"date": "2024-01-19", "close": 7.51, "volume": 73506.0}, {"date": "2024-01-22", "close": 7.76, "volume": 122495.0}, {"date": "2024-01-23", "close": 7.71, "volume": 122708.0}, {"date": "2024-01-24", "close": 7.14, "volume": 89733.0}, {"date": "2024-01-25", "close": 7.08, "volume": 61770.0}, {"date": "2024-01-26", "close": 6.98, "volume": 43184.0}, {"date": "2024-01-29", "close": 7.23, "volume": 134619.0}, {"date": "2024-01-30", "close": 7.4, "volume": 55353.0}, {"date": "2024-01-31", "close": 6.96, "volume": 86513.0}, {"date": "2024-02-01", "close": 7.04, "volume": 44500.0}, {"date": "2024-02-02", "close": 7.15, "volume": 77971.0}, {"date": "2024-02-05", "close": 7.37, "volume": 86992.0}, {"date": "2024-02-06", "close": 7.45, "volume": 122052.0}, {"date": "2024-02-07", "close": 7.04, "volume": 91865.0}, {"date": "2024-02-08", "close": 7.08, "volume": 72105.0}, {"date": "2024-02-09", "close": 7.29, "volume": 64171.0}, {"date": "2024-02-12", "close": 7.49, "volume": 123031.0}, {"date": "2024-02-13", "close": 6.82, "volume": 117233.0}, {"date": "2024-02-14", "close": 7.41, "volume": 115495.0}, {"date": "2024-02-15", "close": 7.45, "volume": 132338.0}, {"date": "2024-02-16", "close": 7.32, "volume": 85464.0}, {"date": "2024-02-20", "close": 7.15, "volume": 74748.0}, {"date": "2024-02-21", "close": 7.19, "volume": 84929.0}, {"date": "2024-02-22", "close": 7.49, "volume": 131306.0}, {"date": "2024-02-23", "close": 7.27, "volume": 63595.0}, {"date": "2024-02-26", "close": 7.44, "volume": 45902.0}, {"date": "2024-02-27", "close": 7.86, "volume": 140235.0}, {"date": "2024-02-28", "close": 7.72, "volume": 120625.0}, {"date": "2024-02-29", "close": 6.39, "volume": 1265834.0}, {"date": "2024-03-01", "close": 6.68, "volume": 311437.0}, {"date": "2024-03-04", "close": 6.5, "volume": 244637.0}, {"date": "2024-03-05", "close": 6.17, "volume": 347123.0}, {"date": "2024-03-06", "close": 6.235, "volume": 139942.0}, {"date": "2024-03-07", "close": 6.06, "volume": 226919.0}, {"date": "2024-03-08", "close": 6.19, "volume": 185022.0}, {"date": "2024-03-11", "close": 6.03, "volume": 157254.0}, {"date": "2024-03-12", "close": 6.05, "volume": 184843.0}, {"date": "2024-03-13", "close": 7.17, "volume": 710888.0}, {"date": "2024-03-14", "close": 7.21, "volume": 202412.0}, {"date": "2024-03-15", "close": 7.15, "volume": 353445.0}, {"date": "2024-03-18", "close": 7.07, "volume": 105581.0}, {"date": "2024-03-19", "close": 6.98, "volume": 138332.0}, {"date": "2024-03-20", "close": 7.0, "volume": 162563.0}, {"date": "2024-03-21", "close": 6.82, "volume": 112344.0}, {"date": "2024-03-22", "close": 6.57, "volume": 96700.0}, {"date": "2024-03-25", "close": 6.74, "volume": 167048.0}, {"date": "2024-03-26", "close": 6.54, "volume": 133640.0}, {"date": "2024-03-27", "close": 6.72, "volume": 83948.0}, {"date": "2024-03-28", "close": 6.8, "volume": 84050.0}, {"date": "2024-04-01", "close": 6.73, "volume": 78236.0}, {"date": "2024-04-02", "close": 6.45, "volume": 97571.0}, {"date": "2024-04-03", "close": 6.6, "volume": 65358.0}, {"date": "2024-04-04", "close": 6.38, "volume": 86870.0}, {"date": "2024-04-05", "close": 6.43, "volume": 57354.0}, {"date": "2024-04-08", "close": 6.28, "volume": 139598.0}, {"date": "2024-04-09", "close": 6.38, "volume": 74200.0}, {"date": "2024-04-10", "close": 6.16, "volume": 101295.0}, {"date": "2024-04-11", "close": 6.2, "volume": 58081.0}, {"date": "2024-04-12", "close": 5.81, "volume": 194346.0}, {"date": "2024-04-15", "close": 5.61, "volume": 304738.0}, {"date": "2024-04-16", "close": 5.58, "volume": 113266.0}, {"date": "2024-04-17", "close": 5.53, "volume": 137965.0}, {"date": "2024-04-18", "close": 5.39, "volume": 86697.0}, {"date": "2024-04-19", "close": 5.33, "volume": 129081.0}, {"date": "2024-04-22", "close": 5.51, "volume": 48516.0}, {"date": "2024-04-23", "close": 5.5, "volume": 55240.0}, {"date": "2024-04-24", "close": 5.32, "volume": 59294.0}, {"date": "2024-04-25", "close": 5.31, "volume": 151452.0}, {"date": "2024-04-26", "close": 5.26, "volume": 168814.0}, {"date": "2024-04-29", "close": 5.33, "volume": 153474.0}, {"date": "2024-04-30", "close": 5.43, "volume": 82559.0}, {"date": "2024-05-01", "close": 5.42, "volume": 125129.0}, {"date": "2024-05-02", "close": 5.52, "volume": 74796.0}, {"date": "2024-05-03", "close": 5.87, "volume": 74609.0}, {"date": "2024-05-06", "close": 5.94, "volume": 82914.0}, {"date": "2024-05-07", "close": 5.89, "volume": 142864.0}, {"date": "2024-05-08", "close": 5.99, "volume": 206887.0}, {"date": "2024-05-09", "close": 6.11, "volume": 188779.0}, {"date": "2024-05-10", "close": 5.86, "volume": 168707.0}, {"date": "2024-05-13", "close": 5.85, "volume": 80636.0}, {"date": "2024-05-14", "close": 6.01, "volume": 125706.0}, {"date": "2024-05-15", "close": 6.4, "volume": 190975.0}, {"date": "2024-05-16", "close": 6.4, "volume": 142292.0}, {"date": "2024-05-17", "close": 6.2, "volume": 78994.0}, {"date": "2024-05-20", "close": 6.13, "volume": 156246.0}, {"date": "2024-05-21", "close": 6.07, "volume": 91555.0}, {"date": "2024-05-22", "close": 6.06, "volume": 182475.0}, {"date": "2024-05-23", "close": 6.21, "volume": 210535.0}, {"date": "2024-05-24", "close": 5.87, "volume": 149957.0}, {"date": "2024-05-28", "close": 5.51, "volume": 517573.0}, {"date": "2024-05-29", "close": 5.55, "volume": 130187.0}, {"date": "2024-05-30", "close": 5.55, "volume": 138602.0}, {"date": "2024-05-31", "close": 5.43, "volume": 124108.0}, {"date": "2024-06-03", "close": 5.68, "volume": 179390.0}, {"date": "2024-06-04", "close": 5.59, "volume": 125831.0}, {"date": "2024-06-05", "close": 5.78, "volume": 132150.0}, {"date": "2024-06-06", "close": 5.74, "volume": 123463.0}, {"date": "2024-06-07", "close": 5.62, "volume": 81152.0}, {"date": "2024-06-10", "close": 5.74, "volume": 82273.0}, {"date": "2024-06-11", "close": 5.74, "volume": 148992.0}, {"date": "2024-06-12", "close": 5.66, "volume": 163321.0}, {"date": "2024-06-13", "close": 5.72, "volume": 147272.0}, {"date": "2024-06-14", "close": 5.41, "volume": 252365.0}, {"date": "2024-06-17", "close": 5.39, "volume": 163984.0}, {"date": "2024-06-18", "close": 5.25, "volume": 130130.0}, {"date": "2024-06-20", "close": 5.54, "volume": 179272.0}, {"date": "2024-06-21", "close": 5.65, "volume": 243022.0}, {"date": "2024-06-24", "close": 5.51, "volume": 90040.0}, {"date": "2024-06-25", "close": 5.59, "volume": 153813.0}, {"date": "2024-06-26", "close": 5.52, "volume": 201376.0}, {"date": "2024-06-27", "close": 5.68, "volume": 276256.0}, {"date": "2024-06-28", "close": 5.39, "volume": 2981639.0}, {"date": "2024-07-01", "close": 5.33, "volume": 370310.0}, {"date": "2024-07-02", "close": 5.3, "volume": 264178.0}, {"date": "2024-07-03", "close": 5.37, "volume": 76208.0}, {"date": "2024-07-05", "close": 5.44, "volume": 143068.0}, {"date": "2024-07-08", "close": 5.63, "volume": 137810.0}, {"date": "2024-07-09", "close": 6.58, "volume": 537999.0}, {"date": "2024-07-10", "close": 7.23, "volume": 511970.0}, {"date": "2024-07-11", "close": 7.66, "volume": 396023.0}, {"date": "2024-07-12", "close": 7.52, "volume": 193096.0}, {"date": "2024-07-15", "close": 7.52, "volume": 170117.0}, {"date": "2024-07-16", "close": 7.59, "volume": 112512.0}, {"date": "2024-07-17", "close": 7.25, "volume": 121513.0}, {"date": "2024-07-18", "close": 7.05, "volume": 103543.0}, {"date": "2024-07-19", "close": 7.07, "volume": 33933.0}, {"date": "2024-07-22", "close": 7.21, "volume": 87604.0}, {"date": "2024-07-23", "close": 7.69, "volume": 144121.0}, {"date": "2024-07-24", "close": 7.62, "volume": 99725.0}, {"date": "2024-07-25", "close": 7.56, "volume": 75969.0}, {"date": "2024-07-26", "close": 7.39, "volume": 92000.0}, {"date": "2024-07-29", "close": 7.0, "volume": 128817.0}, {"date": "2024-07-30", "close": 7.21, "volume": 92261.0}, {"date": "2024-07-31", "close": 7.16, "volume": 97867.0}, {"date": "2024-08-01", "close": 6.8, "volume": 157469.0}, {"date": "2024-08-02", "close": 6.96, "volume": 185999.0}, {"date": "2024-08-05", "close": 6.48, "volume": 228586.0}, {"date": "2024-08-06", "close": 6.67, "volume": 95576.0}, {"date": "2024-08-07", "close": 6.44, "volume": 129422.0}, {"date": "2024-08-08", "close": 9.06, "volume": 640606.0}, {"date": "2024-08-09", "close": 8.88, "volume": 304468.0}, {"date": "2024-08-12", "close": 9.78, "volume": 246434.0}, {"date": "2024-08-13", "close": 9.91, "volume": 239755.0}, {"date": "2024-08-14", "close": 9.83, "volume": 143883.0}, {"date": "2024-08-15", "close": 10.84, "volume": 283117.0}, {"date": "2024-08-16", "close": 10.75, "volume": 243956.0}, {"date": "2024-08-19", "close": 11.03, "volume": 189613.0}, {"date": "2024-08-20", "close": 11.26, "volume": 271684.0}, {"date": "2024-08-21", "close": 11.92, "volume": 496316.0}, {"date": "2024-08-22", "close": 11.37, "volume": 151495.0}, {"date": "2024-08-23", "close": 11.88, "volume": 186337.0}, {"date": "2024-08-26", "close": 11.7, "volume": 144279.0}, {"date": "2024-08-27", "close": 12.75, "volume": 391182.0}, {"date": "2024-08-28", "close": 12.56, "volume": 213997.0}, {"date": "2024-08-29", "close": 13.18, "volume": 161260.0}, {"date": "2024-08-30", "close": 12.98, "volume": 174493.0}, {"date": "2024-09-03", "close": 12.62, "volume": 175976.0}, {"date": "2024-09-04", "close": 12.46, "volume": 83496.0}, {"date": "2024-09-05", "close": 12.35, "volume": 108282.0}, {"date": "2024-09-06", "close": 11.89, "volume": 231763.0}, {"date": "2024-09-09", "close": 11.84, "volume": 108225.0}, {"date": "2024-09-10", "close": 12.06, "volume": 138088.0}, {"date": "2024-09-11", "close": 12.21, "volume": 120260.0}, {"date": "2024-09-12", "close": 12.18, "volume": 110279.0}, {"date": "2024-09-13", "close": 12.59, "volume": 366124.0}, {"date": "2024-09-16", "close": 12.4, "volume": 222443.0}, {"date": "2024-09-17", "close": 11.92, "volume": 240479.0}, {"date": "2024-09-18", "close": 11.66, "volume": 223347.0}, {"date": "2024-09-19", "close": 12.14, "volume": 116340.0}, {"date": "2024-09-20", "close": 12.4, "volume": 219397.0}, {"date": "2024-09-23", "close": 11.53, "volume": 209318.0}, {"date": "2024-09-24", "close": 11.4, "volume": 173618.0}, {"date": "2024-09-25", "close": 11.27, "volume": 97066.0}, {"date": "2024-09-26", "close": 11.11, "volume": 146044.0}, {"date": "2024-09-27", "close": 11.19, "volume": 101534.0}, {"date": "2024-09-30", "close": 11.21, "volume": 158650.0}, {"date": "2024-10-01", "close": 10.81, "volume": 89603.0}, {"date": "2024-10-02", "close": 10.91, "volume": 119298.0}, {"date": "2024-10-03", "close": 11.12, "volume": 76164.0}, {"date": "2024-10-04", "close": 11.21, "volume": 54649.0}, {"date": "2024-10-07", "close": 10.8, "volume": 100086.0}, {"date": "2024-10-08", "close": 11.62, "volume": 203067.0}, {"date": "2024-10-09", "close": 12.13, "volume": 181397.0}, {"date": "2024-10-10", "close": 11.39, "volume": 125409.0}, {"date": "2024-10-11", "close": 11.61, "volume": 121877.0}, {"date": "2024-10-14", "close": 12.41, "volume": 494037.0}, {"date": "2024-10-15", "close": 12.04, "volume": 230676.0}, {"date": "2024-10-16", "close": 11.98, "volume": 161448.0}, {"date": "2024-10-17", "close": 12.06, "volume": 120990.0}, {"date": "2024-10-18", "close": 13.46, "volume": 989780.0}, {"date": "2024-10-21", "close": 13.23, "volume": 223528.0}, {"date": "2024-10-22", "close": 12.79, "volume": 191358.0}, {"date": "2024-10-23", "close": 12.29, "volume": 219191.0}, {"date": "2024-10-24", "close": 12.58, "volume": 129280.0}, {"date": "2024-10-25", "close": 13.04, "volume": 248899.0}, {"date": "2024-10-28", "close": 13.15, "volume": 190272.0}, {"date": "2024-10-29", "close": 13.02, "volume": 176601.0}, {"date": "2024-10-30", "close": 12.86, "volume": 140078.0}, {"date": "2024-10-31", "close": 12.39, "volume": 158904.0}, {"date": "2024-11-01", "close": 12.89, "volume": 178909.0}, {"date": "2024-11-04", "close": 12.74, "volume": 82967.0}, {"date": "2024-11-05", "close": 12.82, "volume": 112723.0}, {"date": "2024-11-06", "close": 13.38, "volume": 348758.0}, {"date": "2024-11-07", "close": 13.42, "volume": 362367.0}, {"date": "2024-11-08", "close": 11.65, "volume": 701864.0}, {"date": "2024-11-11", "close": 11.41, "volume": 316188.0}, {"date": "2024-11-12", "close": 11.12, "volume": 341027.0}, {"date": "2024-11-13", "close": 10.95, "volume": 251162.0}, {"date": "2024-11-14", "close": 11.24, "volume": 476768.0}, {"date": "2024-11-15", "close": 10.93, "volume": 223447.0}, {"date": "2024-11-18", "close": 10.74, "volume": 205475.0}, {"date": "2024-11-19", "close": 10.97, "volume": 128873.0}, {"date": "2024-11-20", "close": 10.96, "volume": 147997.0}, {"date": "2024-11-21", "close": 11.09, "volume": 94558.0}, {"date": "2024-11-22", "close": 11.835, "volume": 327520.0}, {"date": "2024-11-25", "close": 11.67, "volume": 184654.0}, {"date": "2024-11-26", "close": 11.96, "volume": 109484.0}, {"date": "2024-11-27", "close": 12.11, "volume": 115075.0}, {"date": "2024-11-29", "close": 12.37, "volume": 122784.0}, {"date": "2024-12-02", "close": 12.24, "volume": 135460.0}, {"date": "2024-12-03", "close": 12.0, "volume": 119374.0}, {"date": "2024-12-04", "close": 12.72, "volume": 168587.0}, {"date": "2024-12-05", "close": 12.62, "volume": 217950.0}, {"date": "2024-12-06", "close": 13.48, "volume": 238925.0}, {"date": "2024-12-09", "close": 14.66, "volume": 420452.0}, {"date": "2024-12-10", "close": 16.68, "volume": 967878.0}, {"date": "2024-12-11", "close": 16.43, "volume": 311296.0}, {"date": "2024-12-12", "close": 16.4, "volume": 216454.0}, {"date": "2024-12-13", "close": 15.325, "volume": 261042.0}, {"date": "2024-12-16", "close": 16.18, "volume": 197964.0}, {"date": "2024-12-17", "close": 16.34, "volume": 135443.0}, {"date": "2024-12-18", "close": 15.08, "volume": 238107.0}, {"date": "2024-12-19", "close": 14.66, "volume": 114720.0}, {"date": "2024-12-20", "close": 15.545, "volume": 258866.0}, {"date": "2024-12-23", "close": 14.63, "volume": 220183.0}, {"date": "2024-12-24", "close": 15.705, "volume": 123943.0}, {"date": "2024-12-26", "close": 16.48, "volume": 176574.0}, {"date": "2024-12-27", "close": 15.75, "volume": 139886.0}, {"date": "2024-12-30", "close": 15.49, "volume": 160354.0}, {"date": "2024-12-31", "close": 15.38, "volume": 423621.0}, {"date": "2025-01-02", "close": 15.54, "volume": 194994.0}, {"date": "2025-01-03", "close": 15.89, "volume": 120401.0}, {"date": "2025-01-06", "close": 15.75, "volume": 245361.0}, {"date": "2025-01-07", "close": 15.44, "volume": 201154.0}, {"date": "2025-01-08", "close": 15.07, "volume": 158600.0}, {"date": "2025-01-10", "close": 14.68, "volume": 200956.0}, {"date": "2025-01-13", "close": 15.4, "volume": 287265.0}, {"date": "2025-01-14", "close": 14.695, "volume": 291302.0}, {"date": "2025-01-15", "close": 15.115, "volume": 215800.0}, {"date": "2025-01-16", "close": 14.96, "volume": 93353.0}, {"date": "2025-01-17", "close": 15.04, "volume": 106579.0}, {"date": "2025-01-21", "close": 18.42, "volume": 734626.0}, {"date": "2025-01-22", "close": 17.92, "volume": 255452.0}, {"date": "2025-01-23", "close": 17.78, "volume": 145733.0}, {"date": "2025-01-24", "close": 17.85, "volume": 192618.0}, {"date": "2025-01-27", "close": 17.0, "volume": 330480.0}, {"date": "2025-01-28", "close": 17.94, "volume": 262321.0}, {"date": "2025-01-29", "close": 17.79, "volume": 135703.0}, {"date": "2025-01-30", "close": 17.61, "volume": 138236.0}, {"date": "2025-01-31", "close": 17.46, "volume": 211055.0}, {"date": "2025-02-03", "close": 16.95, "volume": 159142.0}, {"date": "2025-02-04", "close": 18.37, "volume": 244065.0}, {"date": "2025-02-05", "close": 18.8, "volume": 174800.0}, {"date": "2025-02-06", "close": 18.9, "volume": 126070.0}, {"date": "2025-02-07", "close": 18.16, "volume": 150530.0}, {"date": "2025-02-10", "close": 18.16, "volume": 96347.0}, {"date": "2025-02-11", "close": 17.755, "volume": 144404.0}, {"date": "2025-02-12", "close": 18.03, "volume": 124258.0}, {"date": "2025-02-13", "close": 18.38, "volume": 153795.0}, {"date": "2025-02-14", "close": 18.32, "volume": 121994.0}, {"date": "2025-02-18", "close": 18.63, "volume": 140112.0}, {"date": "2025-02-19", "close": 17.91, "volume": 312046.0}, {"date": "2025-02-20", "close": 17.45, "volume": 177524.0}, {"date": "2025-02-21", "close": 16.72, "volume": 191341.0}, {"date": "2025-02-24", "close": 16.38, "volume": 178403.0}, {"date": "2025-02-25", "close": 16.72, "volume": 315087.0}, {"date": "2025-02-26", "close": 17.22, "volume": 241659.0}, {"date": "2025-02-27", "close": 14.205, "volume": 1054950.0}, {"date": "2025-02-28", "close": 14.52, "volume": 346046.0}, {"date": "2025-03-03", "close": 13.55, "volume": 366396.0}, {"date": "2025-03-04", "close": 13.41, "volume": 367284.0}, {"date": "2025-03-05", "close": 14.17, "volume": 146183.0}, {"date": "2025-03-06", "close": 13.19, "volume": 294786.0}, {"date": "2025-03-07", "close": 13.07, "volume": 399770.0}, {"date": "2025-03-10", "close": 12.22, "volume": 494429.0}, {"date": "2025-03-11", "close": 12.7, "volume": 277139.0}, {"date": "2025-03-12", "close": 13.18, "volume": 228993.0}, {"date": "2025-03-13", "close": 12.56, "volume": 200632.0}, {"date": "2025-03-14", "close": 12.8, "volume": 151342.0}, {"date": "2025-03-17", "close": 13.6, "volume": 261044.0}, {"date": "2025-03-18", "close": 13.27, "volume": 187376.0}, {"date": "2025-03-19", "close": 13.38, "volume": 86455.0}, {"date": "2025-03-20", "close": 13.67, "volume": 172444.0}, {"date": "2025-03-21", "close": 13.38, "volume": 203918.0}, {"date": "2025-03-24", "close": 13.78, "volume": 107663.0}, {"date": "2025-03-25", "close": 13.17, "volume": 152384.0}, {"date": "2025-03-26", "close": 12.46, "volume": 168255.0}, {"date": "2025-03-27", "close": 12.42, "volume": 178068.0}, {"date": "2025-03-28", "close": 11.97, "volume": 345185.0}, {"date": "2025-03-31", "close": 11.89, "volume": 479664.0}, {"date": "2025-04-01", "close": 13.09, "volume": 314134.0}, {"date": "2025-04-02", "close": 13.09, "volume": 266643.0}, {"date": "2025-04-03", "close": 12.135, "volume": 195599.0}, {"date": "2025-04-04", "close": 11.03, "volume": 390197.0}, {"date": "2025-04-07", "close": 10.95, "volume": 291364.0}, {"date": "2025-04-08", "close": 10.51, "volume": 154383.0}, {"date": "2025-04-09", "close": 12.13, "volume": 432444.0}, {"date": "2025-04-10", "close": 11.15, "volume": 317438.0}, {"date": "2025-04-11", "close": 11.47, "volume": 176923.0}, {"date": "2025-04-14", "close": 11.54, "volume": 130964.0}, {"date": "2025-04-15", "close": 11.78, "volume": 99123.0}, {"date": "2025-04-16", "close": 11.52, "volume": 111865.0}, {"date": "2025-04-17", "close": 12.24, "volume": 354603.0}, {"date": "2025-04-21", "close": 11.95, "volume": 311777.0}, {"date": "2025-04-22", "close": 12.8, "volume": 357933.0}, {"date": "2025-04-23", "close": 13.25, "volume": 296707.0}, {"date": "2025-04-24", "close": 14.29, "volume": 253515.0}, {"date": "2025-04-25", "close": 14.7, "volume": 326337.0}, {"date": "2025-04-28", "close": 14.71, "volume": 228444.0}, {"date": "2025-04-29", "close": 14.67, "volume": 180972.0}, {"date": "2025-04-30", "close": 14.39, "volume": 144414.0}, {"date": "2025-05-01", "close": 13.91, "volume": 166224.0}, {"date": "2025-05-02", "close": 14.43, "volume": 220413.0}, {"date": "2025-05-05", "close": 13.88, "volume": 186091.0}, {"date": "2025-05-06", "close": 13.11, "volume": 293106.0}, {"date": "2025-05-07", "close": 13.29, "volume": 163809.0}, {"date": "2025-05-08", "close": 14.25, "volume": 349588.0}, {"date": "2025-05-09", "close": 14.11, "volume": 199598.0}, {"date": "2025-05-12", "close": 13.64, "volume": 343694.0}, {"date": "2025-05-13", "close": 14.2, "volume": 455972.0}, {"date": "2025-05-14", "close": 12.43, "volume": 888977.0}, {"date": "2025-05-15", "close": 12.92, "volume": 441723.0}, {"date": "2025-05-16", "close": 13.18, "volume": 337226.0}, {"date": "2025-05-19", "close": 13.12, "volume": 214544.0}, {"date": "2025-05-20", "close": 12.79, "volume": 164178.0}, {"date": "2025-05-21", "close": 12.16, "volume": 224848.0}, {"date": "2025-05-22", "close": 12.08, "volume": 165809.0}, {"date": "2025-05-23", "close": 11.89, "volume": 172261.0}, {"date": "2025-05-27", "close": 12.54, "volume": 340401.0}, {"date": "2025-05-28", "close": 12.09, "volume": 175991.0}, {"date": "2025-05-29", "close": 11.97, "volume": 218332.0}, {"date": "2025-05-30", "close": 11.81, "volume": 148000.0}, {"date": "2025-06-02", "close": 11.79, "volume": 201939.0}, {"date": "2025-06-03", "close": 12.66, "volume": 526935.0}, {"date": "2025-06-04", "close": 12.99, "volume": 472693.0}, {"date": "2025-06-05", "close": 12.83, "volume": 228424.0}, {"date": "2025-06-06", "close": 13.93, "volume": 384156.0}, {"date": "2025-06-09", "close": 13.31, "volume": 426401.0}, {"date": "2025-06-10", "close": 13.29, "volume": 353506.0}, {"date": "2025-06-11", "close": 12.85, "volume": 289174.0}, {"date": "2025-06-12", "close": 12.08, "volume": 309737.0}, {"date": "2025-06-13", "close": 11.54, "volume": 300870.0}, {"date": "2025-06-16", "close": 11.6, "volume": 307516.0}, {"date": "2025-06-17", "close": 11.17, "volume": 310214.0}, {"date": "2025-06-18", "close": 11.25, "volume": 187585.0}, {"date": "2025-06-20", "close": 11.26, "volume": 264785.0}, {"date": "2025-06-23", "close": 11.36, "volume": 329504.0}, {"date": "2025-06-24", "close": 11.63, "volume": 267397.0}, {"date": "2025-06-25", "close": 11.76, "volume": 385124.0}, {"date": "2025-06-26", "close": 12.02, "volume": 316559.0}, {"date": "2025-06-27", "close": 11.8, "volume": 4105674.0}, {"date": "2025-06-30", "close": 11.94, "volume": 553423.0}, {"date": "2025-07-01", "close": 11.26, "volume": 531901.0}, {"date": "2025-07-02", "close": 11.29, "volume": 373365.0}, {"date": "2025-07-03", "close": 11.7, "volume": 305915.0}, {"date": "2025-07-07", "close": 11.8, "volume": 462764.0}, {"date": "2025-07-08", "close": 11.76, "volume": 375007.0}, {"date": "2025-07-09", "close": 12.245, "volume": 300660.0}, {"date": "2025-07-10", "close": 11.96, "volume": 263133.0}, {"date": "2025-07-11", "close": 11.4, "volume": 385989.0}, {"date": "2025-07-14", "close": 11.85, "volume": 390996.0}, {"date": "2025-07-15", "close": 11.15, "volume": 610624.0}, {"date": "2025-07-16", "close": 11.33, "volume": 564841.0}, {"date": "2025-07-17", "close": 11.38, "volume": 353072.0}, {"date": "2025-07-18", "close": 11.03, "volume": 291591.0}, {"date": "2025-07-21", "close": 10.98, "volume": 373131.0}, {"date": "2025-07-22", "close": 11.22, "volume": 253766.0}, {"date": "2025-07-23", "close": 11.58, "volume": 379101.0}, {"date": "2025-07-24", "close": 11.28, "volume": 364267.0}, {"date": "2025-07-25", "close": 11.23, "volume": 303633.0}, {"date": "2025-07-28", "close": 10.97, "volume": 211246.0}, {"date": "2025-07-29", "close": 10.55, "volume": 371044.0}, {"date": "2025-07-30", "close": 10.66, "volume": 320851.0}, {"date": "2025-07-31", "close": 10.4, "volume": 431545.0}, {"date": "2025-08-01", "close": 10.0, "volume": 270216.0}, {"date": "2025-08-04", "close": 10.53, "volume": 512598.0}, {"date": "2025-08-05", "close": 10.53, "volume": 808658.0}, {"date": "2025-08-06", "close": 10.79, "volume": 380172.0}, {"date": "2025-08-07", "close": 10.92, "volume": 283055.0}, {"date": "2025-08-08", "close": 10.82, "volume": 255509.0}, {"date": "2025-08-11", "close": 10.6, "volume": 285965.0}, {"date": "2025-08-12", "close": 10.54, "volume": 481452.0}, {"date": "2025-08-13", "close": 11.92, "volume": 870175.0}, {"date": "2025-08-14", "close": 11.68, "volume": 511818.0}, {"date": "2025-08-15", "close": 11.55, "volume": 378363.0}, {"date": "2025-08-18", "close": 11.22, "volume": 351834.0}, {"date": "2025-08-19", "close": 10.46, "volume": 481747.0}, {"date": "2025-08-20", "close": 10.37, "volume": 341492.0}, {"date": "2025-08-21", "close": 10.24, "volume": 214924.0}, {"date": "2025-08-22", "close": 10.7, "volume": 425090.0}, {"date": "2025-08-25", "close": 10.5, "volume": 186333.0}, {"date": "2025-08-26", "close": 10.64, "volume": 255162.0}, {"date": "2025-08-27", "close": 10.64, "volume": 135220.0}, {"date": "2025-08-28", "close": 10.49, "volume": 202031.0}, {"date": "2025-08-29", "close": 10.49, "volume": 149167.0}, {"date": "2025-09-02", "close": 10.43, "volume": 332761.0}, {"date": "2025-09-03", "close": 10.25, "volume": 238632.0}, {"date": "2025-09-04", "close": 11.08, "volume": 414217.0}, {"date": "2025-09-05", "close": 11.05, "volume": 272299.0}, {"date": "2025-09-08", "close": 10.93, "volume": 228456.0}, {"date": "2025-09-09", "close": 10.95, "volume": 223413.0}, {"date": "2025-09-10", "close": 10.53, "volume": 285172.0}, {"date": "2025-09-11", "close": 11.09, "volume": 396950.0}, {"date": "2025-09-12", "close": 10.49, "volume": 239760.0}, {"date": "2025-09-15", "close": 10.47, "volume": 344915.0}, {"date": "2025-09-16", "close": 10.65, "volume": 234520.0}, {"date": "2025-09-17", "close": 10.66, "volume": 255702.0}, {"date": "2025-09-18", "close": 11.35, "volume": 245017.0}, {"date": "2025-09-19", "close": 11.2, "volume": 516400.0}, {"date": "2025-09-22", "close": 12.03, "volume": 499308.0}, {"date": "2025-09-23", "close": 12.16, "volume": 359030.0}, {"date": "2025-09-24", "close": 19.28, "volume": 12431040.0}, {"date": "2025-09-25", "close": 19.74, "volume": 3758661.0}, {"date": "2025-09-26", "close": 21.55, "volume": 1878103.0}, {"date": "2025-09-29", "close": 21.57, "volume": 1276638.0}, {"date": "2025-09-30", "close": 21.79, "volume": 938726.0}, {"date": "2025-10-01", "close": 20.91, "volume": 944341.0}, {"date": "2025-10-02", "close": 25.05, "volume": 1893520.0}, {"date": "2025-10-03", "close": 27.38, "volume": 2506222.0}, {"date": "2025-10-06", "close": 26.59, "volume": 1127992.0}, {"date": "2025-10-07", "close": 26.39, "volume": 1534815.0}, {"date": "2025-10-08", "close": 29.6, "volume": 1338071.0}, {"date": "2025-10-09", "close": 28.96, "volume": 627037.0}, {"date": "2025-10-10", "close": 26.11, "volume": 1065178.0}, {"date": "2025-10-13", "close": 26.27, "volume": 904731.0}, {"date": "2025-10-14", "close": 26.03, "volume": 767719.0}, {"date": "2025-10-15", "close": 24.83, "volume": 851652.0}, {"date": "2025-10-16", "close": 25.28, "volume": 708472.0}, {"date": "2025-10-17", "close": 25.375, "volume": 701911.0}, {"date": "2025-10-20", "close": 27.32, "volume": 940857.0}, {"date": "2025-10-21", "close": 24.98, "volume": 626367.0}, {"date": "2025-10-22", "close": 24.29, "volume": 533293.0}, {"date": "2025-10-23", "close": 25.27, "volume": 468527.0}, {"date": "2025-10-24", "close": 24.74, "volume": 599288.0}, {"date": "2025-10-27", "close": 25.46, "volume": 512031.0}, {"date": "2025-10-28", "close": 26.98, "volume": 885690.0}, {"date": "2025-10-29", "close": 24.11, "volume": 1039277.0}, {"date": "2025-10-30", "close": 23.68, "volume": 472027.0}, {"date": "2025-10-31", "close": 23.22, "volume": 528067.0}, {"date": "2025-11-03", "close": 19.0, "volume": 4299698.0}, {"date": "2025-11-04", "close": 17.52, "volume": 1239327.0}, {"date": "2025-11-05", "close": 16.98, "volume": 960453.0}, {"date": "2025-11-06", "close": 18.23, "volume": 1751347.0}, {"date": "2025-11-07", "close": 15.81, "volume": 2049439.0}, {"date": "2025-11-10", "close": 16.53, "volume": 1042005.0}, {"date": "2025-11-11", "close": 17.4, "volume": 991512.0}, {"date": "2025-11-12", "close": 16.71, "volume": 553698.0}, {"date": "2025-11-13", "close": 15.5, "volume": 665037.0}, {"date": "2025-11-14", "close": 15.43, "volume": 591101.0}, {"date": "2025-11-17", "close": 14.21, "volume": 958141.0}, {"date": "2025-11-18", "close": 14.3, "volume": 587252.0}, {"date": "2025-11-19", "close": 13.99, "volume": 688493.0}, {"date": "2025-11-20", "close": 13.51, "volume": 676873.0}, {"date": "2025-11-21", "close": 13.82, "volume": 459834.0}, {"date": "2025-11-24", "close": 14.4, "volume": 495268.0}, {"date": "2025-11-25", "close": 14.6, "volume": 408786.0}, {"date": "2025-11-26", "close": 14.44, "volume": 379309.0}, {"date": "2025-11-28", "close": 14.46, "volume": 166505.0}, {"date": "2025-12-01", "close": 13.74, "volume": 610459.0}, {"date": "2025-12-02", "close": 13.34, "volume": 632635.0}, {"date": "2025-12-03", "close": 14.08, "volume": 638438.0}, {"date": "2025-12-04", "close": 14.06, "volume": 481150.0}, {"date": "2025-12-05", "close": 13.54, "volume": 525745.0}, {"date": "2025-12-08", "close": 13.69, "volume": 786540.0}, {"date": "2025-12-09", "close": 13.43, "volume": 828503.0}, {"date": "2025-12-10", "close": 13.11, "volume": 662494.0}, {"date": "2025-12-11", "close": 12.97, "volume": 979125.0}, {"date": "2025-12-12", "close": 12.71, "volume": 607001.0}, {"date": "2025-12-15", "close": 12.38, "volume": 925738.0}, {"date": "2025-12-16", "close": 13.82, "volume": 1926750.0}, {"date": "2025-12-17", "close": 13.56, "volume": 1184864.0}, {"date": "2025-12-18", "close": 13.65, "volume": 628065.0}, {"date": "2025-12-19", "close": 14.2, "volume": 751228.0}, {"date": "2025-12-22", "close": 14.61, "volume": 767881.0}, {"date": "2025-12-23", "close": 14.37, "volume": 398294.0}, {"date": "2025-12-24", "close": 14.49, "volume": 222201.0}, {"date": "2025-12-26", "close": 14.02, "volume": 385566.0}, {"date": "2025-12-29", "close": 13.65, "volume": 407844.0}, {"date": "2025-12-30", "close": 13.57, "volume": 313461.0}, {"date": "2025-12-31", "close": 13.68, "volume": 382938.0}, {"date": "2026-01-02", "close": 14.03, "volume": 366661.0}, {"date": "2026-01-05", "close": 14.19, "volume": 725525.0}, {"date": "2026-01-06", "close": 15.27, "volume": 674042.0}, {"date": "2026-01-07", "close": 15.29, "volume": 470954.0}, {"date": "2026-01-08", "close": 15.31, "volume": 507139.0}, {"date": "2026-01-09", "close": 14.92, "volume": 1285256.0}, {"date": "2026-01-12", "close": 15.65, "volume": 909948.0}, {"date": "2026-01-13", "close": 14.47, "volume": 1445455.0}, {"date": "2026-01-14", "close": 15.41, "volume": 672238.0}, {"date": "2026-01-15", "close": 14.65, "volume": 797332.0}, {"date": "2026-01-16", "close": 14.65, "volume": 645204.0}, {"date": "2026-01-20", "close": 13.9, "volume": 715873.0}, {"date": "2026-01-21", "close": 14.01, "volume": 486863.0}, {"date": "2026-01-22", "close": 14.21, "volume": 349181.0}, {"date": "2026-01-23", "close": 15.68, "volume": 1528028.0}, {"date": "2026-01-26", "close": 14.2, "volume": 816150.0}, {"date": "2026-01-27", "close": 14.39, "volume": 422525.0}, {"date": "2026-01-28", "close": 13.43, "volume": 801386.0}, {"date": "2026-01-29", "close": 13.42, "volume": 596874.0}, {"date": "2026-01-30", "close": 12.93, "volume": 580555.0}, {"date": "2026-02-02", "close": 13.24, "volume": 577878.0}, {"date": "2026-02-03", "close": 13.94, "volume": 723159.0}, {"date": "2026-02-04", "close": 13.31, "volume": 879149.0}, {"date": "2026-02-05", "close": 12.57, "volume": 764568.0}, {"date": "2026-02-06", "close": 13.46, "volume": 422749.0}, {"date": "2026-02-09", "close": 14.11, "volume": 438840.0}, {"date": "2026-02-10", "close": 13.59, "volume": 463814.0}, {"date": "2026-02-11", "close": 13.37, "volume": 432186.0}, {"date": "2026-02-12", "close": 13.04, "volume": 572458.0}, {"date": "2026-02-13", "close": 13.55, "volume": 640660.0}, {"date": "2026-02-17", "close": 13.58, "volume": 460085.0}, {"date": "2026-02-18", "close": 14.19, "volume": 572637.0}, {"date": "2026-02-19", "close": 14.35, "volume": 283451.0}, {"date": "2026-02-20", "close": 14.15, "volume": 326379.0}, {"date": "2026-02-23", "close": 14.76, "volume": 735691.0}, {"date": "2026-02-24", "close": 14.55, "volume": 409976.0}, {"date": "2026-02-25", "close": 15.16, "volume": 567678.0}, {"date": "2026-02-26", "close": 14.43, "volume": 1421149.0}, {"date": "2026-02-27", "close": 12.57, "volume": 1098714.0}, {"date": "2026-03-02", "close": 9.8, "volume": 4044813.0}, {"date": "2026-03-03", "close": 8.835, "volume": 1942446.0}, {"date": "2026-03-04", "close": 8.94, "volume": 1224628.0}, {"date": "2026-03-05", "close": 9.25, "volume": 1212320.0}, {"date": "2026-03-06", "close": 10.0, "volume": 2125076.0}, {"date": "2026-03-09", "close": 11.54, "volume": 1976989.0}, {"date": "2026-03-10", "close": 11.32, "volume": 966767.0}, {"date": "2026-03-11", "close": 11.62, "volume": 564468.0}, {"date": "2026-03-12", "close": 11.53, "volume": 482837.0}, {"date": "2026-03-13", "close": 10.79, "volume": 605263.0}, {"date": "2026-03-16", "close": 11.03, "volume": 502108.0}, {"date": "2026-03-17", "close": 11.16, "volume": 448971.0}, {"date": "2026-03-18", "close": 9.605, "volume": 1520422.0}, {"date": "2026-03-19", "close": 9.18, "volume": 1187211.0}, {"date": "2026-03-20", "close": 9.03, "volume": 1279560.0}, {"date": "2026-03-23", "close": 9.51, "volume": 849397.0}, {"date": "2026-03-24", "close": 9.42, "volume": 510509.0}, {"date": "2026-03-25", "close": 9.49, "volume": 592330.0}, {"date": "2026-03-26", "close": 9.39, "volume": 462333.0}, {"date": "2026-03-27", "close": 9.07, "volume": 374055.0}, {"date": "2026-03-30", "close": 8.66, "volume": 664647.0}, {"date": "2026-03-31", "close": 9.1, "volume": 471132.0}, {"date": "2026-04-01", "close": 9.14, "volume": 446612.0}, {"date": "2026-04-02", "close": 9.37, "volume": 681183.0}, {"date": "2026-04-06", "close": 9.38, "volume": 432396.0}, {"date": "2026-04-07", "close": 9.07, "volume": 797503.0}, {"date": "2026-04-08", "close": 9.17, "volume": 585440.0}, {"date": "2026-04-09", "close": 8.96, "volume": 528371.0}, {"date": "2026-04-10", "close": 8.68, "volume": 685690.0}, {"date": "2026-04-13", "close": 10.01, "volume": 726480.0}, {"date": "2026-04-14", "close": 10.38, "volume": 420947.0}, {"date": "2026-04-15", "close": 10.46, "volume": 290988.0}, {"date": "2026-04-16", "close": 10.5, "volume": 273422.0}, {"date": "2026-04-17", "close": 11.79, "volume": 601310.0}, {"date": "2026-04-20", "close": 11.16, "volume": 496629.0}, {"date": "2026-04-21", "close": 10.72, "volume": 408769.0}, {"date": "2026-04-22", "close": 10.99, "volume": 430243.0}, {"date": "2026-04-23", "close": 10.75, "volume": 326786.0}, {"date": "2026-04-24", "close": 11.78, "volume": 558401.0}, {"date": "2026-04-27", "close": 11.21, "volume": 427970.0}, {"date": "2026-04-28", "close": 11.08, "volume": 277813.0}, {"date": "2026-04-29", "close": 10.34, "volume": 333240.0}, {"date": "2026-04-30", "close": 11.18, "volume": 494846.0}, {"date": "2026-05-01", "close": 11.37, "volume": 349427.0}, {"date": "2026-05-04", "close": 11.18, "volume": 339851.0}, {"date": "2026-05-05", "close": 11.1, "volume": 299798.0}, {"date": "2026-05-06", "close": 11.47, "volume": 347687.0}, {"date": "2026-05-07", "close": 11.68, "volume": 366262.0}, {"date": "2026-05-08", "close": 12.82, "volume": 1236484.0}, {"date": "2026-05-11", "close": 12.31, "volume": 587774.0}, {"date": "2026-05-12", "close": 12.64, "volume": 952473.0}, {"date": "2026-05-13", "close": 12.19, "volume": 781839.0}, {"date": "2026-05-14", "close": 12.77, "volume": 1096377.0}, {"date": "2026-05-15", "close": 11.64, "volume": 727218.0}, {"date": "2026-05-18", "close": 11.13, "volume": 678729.0}, {"date": "2026-05-19", "close": 11.17, "volume": 368556.0}, {"date": "2026-05-20", "close": 11.2, "volume": 405347.0}, {"date": "2026-05-21", "close": 11.7, "volume": 404762.0}, {"date": "2026-05-22", "close": 11.44, "volume": 459911.0}, {"date": "2026-05-26", "close": 11.82, "volume": 507790.0}, {"date": "2026-05-27", "close": 11.5, "volume": 514660.0}, {"date": "2026-05-28", "close": 12.24, "volume": 472082.0}, {"date": "2026-05-29", "close": 12.67, "volume": 1598728.0}, {"date": "2026-06-01", "close": 12.64, "volume": 517205.0}, {"date": "2026-06-02", "close": 12.37, "volume": 537221.0}, {"date": "2026-06-03", "close": 13.3, "volume": 742682.0}, {"date": "2026-06-04", "close": 14.32, "volume": 1071455.0}, {"date": "2026-06-05", "close": 12.89, "volume": 625867.0}, {"date": "2026-06-08", "close": 13.38, "volume": 339606.0}, {"date": "2026-06-09", "close": 13.59, "volume": 338862.0}, {"date": "2026-06-10", "close": 13.75, "volume": 399300.0}, {"date": "2026-06-11", "close": 13.84, "volume": 359403.0}, {"date": "2026-06-12", "close": 13.44, "volume": 448953.0}, {"date": "2026-06-15", "close": 13.52, "volume": 325363.0}, {"date": "2026-06-16", "close": 13.34, "volume": 241991.0}, {"date": "2026-06-17", "close": 16.81, "volume": 6884432.0}, {"date": "2026-06-18", "close": 17.77, "volume": 2080728.0}, {"date": "2026-06-22", "close": 17.06, "volume": 870025.0}, {"date": "2026-06-23", "close": 18.53, "volume": 1397304.0}, {"date": "2026-06-24", "close": 17.98, "volume": 647370.0}, {"date": "2026-06-25", "close": 17.96, "volume": 629152.0}, {"date": "2026-06-26", "close": 18.48, "volume": 1493844.0}, {"date": "2026-06-29", "close": 19.43, "volume": 878094.0}, {"date": "2026-06-30", "close": 17.84, "volume": 1020668.0}, {"date": "2026-07-01", "close": 18.72, "volume": 512353.0}, {"date": "2026-07-02", "close": 18.72, "volume": 599057.0}, {"date": "2026-07-06", "close": 18.0, "volume": 550987.0}, {"date": "2026-07-07", "close": 17.48, "volume": 425282.0}, {"date": "2026-07-08", "close": 17.29, "volume": 421710.0}, {"date": "2026-07-09", "close": 17.88, "volume": 349996.0}, {"date": "2026-07-10", "close": 17.5, "volume": 365731.0}, {"date": "2026-07-13", "close": 16.51, "volume": 522257.0}, {"date": "2026-07-14", "close": 15.96, "volume": 522264.0}, {"date": "2026-07-15", "close": 15.67, "volume": 432059.0}, {"date": "2026-07-16", "close": 15.06, "volume": 595085.0}, {"date": "2026-07-17", "close": 15.15, "volume": 566602.0}, {"date": "2026-07-20", "close": 15.05, "volume": 572984.0}, {"date": "2026-07-21", "close": 15.41, "volume": 527122.0}, {"date": "2026-07-22", "close": 15.03, "volume": 272492.0}, {"date": "2026-07-23", "close": 14.49, "volume": 785344.0}, {"date": "2026-07-24", "close": 14.12, "volume": 467357.0}, {"date": "2026-07-27", "close": 14.6, "volume": 324536.0}, {"date": "2026-07-28", "close": 14.53, "volume": 663918.0}, {"date": "2026-07-29", "close": 14.14, "volume": 526230.0}, {"date": "2026-07-30", "close": 14.58, "volume": 438834.0}, {"date": "2026-07-31", "close": 14.94, "volume": 605340.0}, {"date": "2026-08-03", "close": 15.38, "volume": 747190.0}, {"date": "2026-08-04", "close": 12.875, "volume": 2892385.0}, {"date": "2026-08-05", "close": 13.16, "volume": 627873.0}, {"date": "2026-08-06", "close": 13.39, "volume": 666410.0}, {"date": "2026-08-07", "close": 14.21, "volume": 520695.0}, {"date": "2026-08-10", "close": 14.57, "volume": 423688.0}, {"date": "2026-08-11", "close": 14.9, "volume": 712222.0}, {"date": "2026-08-12", "close": 15.18, "volume": 538737.0}, {"date": "2026-08-13", "close": 15.42, "volume": 319243.0}, {"date": "2026-08-14", "close": 15.34, "volume": 299282.0}, {"date": "2026-08-17", "close": 15.5, "volume": 413731.0}, {"date": "2026-08-18", "close": 15.18, "volume": 253074.0}, {"date": "2026-08-19", "close": 15.96, "volume": 516782.0}, {"date": "2026-08-20", "close": 15.19, "volume": 398128.0}, {"date": "2026-08-21", "close": 15.39, "volume": 560726.0}, {"date": "2026-08-24", "close": 15.17, "volume": 422072.0}, {"date": "2026-08-25", "close": 16.96, "volume": 1081430.0}, {"date": "2026-08-26", "close": 16.37, "volume": 506048.0}, {"date": "2026-08-27", "close": 15.94, "volume": 441508.0}, {"date": "2026-08-28", "close": 15.55, "volume": 467841.0}, {"date": "2026-08-31", "close": 15.14, "volume": 414651.0}, {"date": "2026-09-01", "close": 14.9, "volume": 809607.0}, {"date": "2026-09-02", "close": 14.31, "volume": 803841.0}, {"date": "2026-09-03", "close": 14.05, "volume": 640937.0}, {"date": "2026-09-04", "close": 13.96, "volume": 385035.0}, {"date": "2026-09-08", "close": 14.05, "volume": 747350.0}, {"date": "2026-09-09", "close": 13.88, "volume": 450172.0}, {"date": "2026-09-10", "close": 13.48, "volume": 405248.0}, {"date": "2026-09-11", "close": 13.72, "volume": 1021844.0}, {"date": "2026-09-14", "close": 13.46, "volume": 478935.0}, {"date": "2026-09-15", "close": 13.15, "volume": 642855.0}, {"date": "2026-09-16", "close": 13.4, "volume": 382021.0}, {"date": "2026-09-17", "close": 13.74, "volume": 477521.0}, {"date": "2026-09-18", "close": 13.83, "volume": 525636.0}], "refreshing": true}