{"ticker": "CRDF", "overview": {"cik": "1213037", "ticker": "CRDF", "name": "Cardiff Oncology, Inc.", "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "sic": "2836", "announcements": [{"form": "3", "date": "2026-10-27", "title": "Initial insider holdings", "accession": "0001493152-26-048722", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-27", "title": "Material event", "accession": "0001493152-26-048720", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-22", "title": "Material event", "accession": "0001493152-26-048111", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-14", "title": "Material event", "accession": "0001493152-26-042506", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-08-26", "title": "Form DEFA14A", "accession": "0001193125-26-368287", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-08-26", "title": "Proxy statement", "accession": "0001193125-26-368249", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-08-14", "title": "Form PRE 14A", "accession": "0001193125-26-352135", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001193125-26-344645", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-11", "title": "Quarterly report", "accession": "0001193125-26-344545", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002222", "price_sensitive": false}, {"form": "S-8", "date": "2026-07-21", "title": "Employee share plan", "accession": "0001193125-26-310273", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "Insider transaction", "accession": "0001193125-26-306083", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "Insider transaction", "accession": "0001193125-26-306072", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-16", "title": "Material event", "accession": "0001193125-26-305467", "price_sensitive": true}, {"form": "424B5", "date": "2026-07-16", "title": "Prospectus", "accession": "0001193125-26-305465", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "Insider transaction", "accession": "0001664708-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "Insider transaction", "accession": "0001184778-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001370087-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001635493-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001543174-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001393415-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001184778-26-000007", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-11", "title": "Material event", "accession": "0001193125-26-267563", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-03", "title": "Material event", "accession": "0001193125-26-254658", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-29", "title": "Material event", "accession": "0001193125-26-248711", "price_sensitive": true}]}, "description": "Cardiff Oncology, Inc. trades as CRDF on the NASDAQ and is registered in the United States, classified under Biological Products, (No Diagnostic Substances) (SIC 2836). Privy Trades holds 116 insider filings for the company, from May 2020 to July 2026. Across those, 12 insiders disclosed 36 open-market purchases totalling $4.80M against 1 sale totalling $657.02K. The most recent filing on record is dated 27 July 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 36, "buy_sum": 4800671.6979, "sell_n": 1, "sell_sum": 657020.0494, "net": 4143651.6485, "insiders": 12, "first_date": "2020-05-11", "last_date": "2026-07-14"}, "metrics": {"ticker": "CRDF", "has_prices": true, "as_of": "2026-08-07", "last": 0.9919, "prev_close": 0.9604, "change": 0.03149999999999997, "change_pct": 0.03279883381924195, "session_volume": 639391.0, "vwap_5": 0.9500991013438432, "vwap_20": 0.8948463919989196, "vwap_60": 1.2713063622596572, "vwap_250": 1.8234437468715825, "high_52w": 3.21, "low_52w": 0.81, "avg_volume_20": 1699085.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-002222", "src": "13DG", "ticker": "CRDF", "cik": "1213037", "company": "Cardiff Oncology, Inc.", "company_raw": "Cardiff Oncology, 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "BlackRock, Inc. moves to a 1.3% passive stake in CRDF", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002222-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142068}, {"id": "0001193125-26-306072", "src": "INSIDERS", "ticker": "CRDF", "cik": "1213037", "company": "Cardiff Oncology, Inc.", "company_raw": "Cardiff Oncology, Inc.", "who": "Mani Mohindru", "who_key": "Mohindru Mani", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 49999.62, "score": 60.5, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO buys $50K of CRDF", "source_url": "https://www.sec.gov/Archives/edgar/data/1213037/000119312526306072/0001193125-26-306072-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-07-14", "mins": 160788}, {"id": "0001193125-26-306083", "src": "INSIDERS", "ticker": "CRDF", "cik": "1213037", "company": "Cardiff Oncology, Inc.", "company_raw": "Cardiff Oncology, Inc.", "who": "Gary W. Pace", "who_key": "PACE GARY W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 999999.675, "score": 58.6, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "A director backs CRDF with $1000K", "source_url": "https://www.sec.gov/Archives/edgar/data/1213037/000119312526306083/0001193125-26-306083-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-07-14", "mins": 160788}, {"id": "0001184778-26-000009", "src": "INSIDERS", "ticker": "CRDF", "cik": "1213037", "company": "Cardiff Oncology, Inc.", "company_raw": "Cardiff Oncology, Inc.", "who": "Gary W. Pace", "who_key": "PACE GARY W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 36600.0, "score": 34.2, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider cluster: 3 buying CRDF", "source_url": "https://www.sec.gov/Archives/edgar/data/1213037/000118477826000009/0001184778-26-000009-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198228}, {"id": "0001664708-26-000002", "src": "INSIDERS", "ticker": "CRDF", "cik": "1213037", "company": "Cardiff Oncology, Inc.", "company_raw": "Cardiff Oncology, Inc.", "who": "Mani Mohindru", "who_key": "Mohindru Mani", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 29890.629999999997, "score": 42.9, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "3 insiders pile into CRDF", "source_url": "https://www.sec.gov/Archives/edgar/data/1213037/000166470826000002/0001664708-26-000002-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198228}, {"id": "0001184778-26-000007", "src": "INSIDERS", "ticker": "CRDF", "cik": "1213037", "company": "Cardiff Oncology, Inc.", "company_raw": "Cardiff Oncology, Inc.", "who": "Gary W. Pace", "who_key": "PACE GARY W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on CRDF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1213037/000118477826000007/0001184778-26-000007-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208308}, {"id": "0001393415-26-000002", "src": "INSIDERS", "ticker": "CRDF", "cik": "1213037", "company": "Cardiff Oncology, Inc.", "company_raw": "Cardiff Oncology, Inc.", "who": "Rodney S. Markin", "who_key": "Markin Rodney S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on CRDF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1213037/000139341526000002/0001393415-26-000002-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208308}, {"id": "0001543174-26-000005", "src": "INSIDERS", "ticker": "CRDF", "cik": "1213037", "company": "Cardiff Oncology, Inc.", "company_raw": "Cardiff Oncology, Inc.", "who": "Renee P. Tannenbaum", "who_key": "TANNENBAUM RENEE P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on CRDF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1213037/000154317426000005/0001543174-26-000005-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208308}, {"id": "0001635493-26-000002", "src": "INSIDERS", "ticker": "CRDF", "cik": "1213037", "company": "Cardiff Oncology, Inc.", "company_raw": "Cardiff Oncology, Inc.", "who": "Lale White", "who_key": "White Lale", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on CRDF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1213037/000163549326000002/0001635493-26-000002-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208308}, {"id": "0001370087-26-000005", "src": "INSIDERS", "ticker": "CRDF", "cik": "1213037", "company": "Cardiff Oncology, Inc.", "company_raw": "Cardiff Oncology, Inc.", "who": "James O. Armitage", "who_key": "Armitage James O", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on CRDF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1213037/000137008726000005/0001370087-26-000005-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208308}, {"id": "0002132312-26-000004", "src": "INSIDERS", "ticker": "CRDF", "cik": "1213037", "company": "Cardiff Oncology, Inc.", "company_raw": "Cardiff Oncology, Inc.", "who": "Ajay Aggarwal", "who_key": "Aggarwal Ajay", "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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "C-suite exec files routine paperwork on CRDF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1213037/000213231226000004/0002132312-26-000004-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273108}, {"id": "0001904824-26-000002", "src": "INSIDERS", "ticker": "CRDF", "cik": "1213037", "company": "Cardiff Oncology, Inc.", "company_raw": "Cardiff Oncology, Inc.", "who": "Tod Smeal", "who_key": "Smeal Tod", "role": "Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "C-suite exec files routine paperwork on CRDF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1213037/000190482426000002/0001904824-26-000002-index.htm", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291828}, {"id": "0001651911-26-000004", "src": "INSIDERS", "ticker": "CRDF", "cik": "1213037", "company": "Cardiff Oncology, Inc.", "company_raw": "Cardiff Oncology, Inc.", "who": "Joshua B. Muntner", "who_key": "Muntner Joshua B", "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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CFO files routine paperwork on CRDF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1213037/000165191126000004/0001651911-26-000004-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303348}, {"id": "0001651911-26-000006", "src": "INSIDERS", "ticker": "CRDF", "cik": "1213037", "company": "Cardiff Oncology, Inc.", "company_raw": "Cardiff Oncology, Inc.", "who": "Joshua B. Muntner", "who_key": "Muntner Joshua B", "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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CFO files routine paperwork on CRDF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1213037/000165191126000006/0001651911-26-000006-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303348}, {"id": "0001193125-26-140164", "src": "INSIDERS", "ticker": "CRDF", "cik": "1213037", "company": "Cardiff Oncology, Inc.", "company_raw": "Cardiff Oncology, Inc.", "who": "Mani Mohindru", "who_key": "Mohindru Mani", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO files routine paperwork on CRDF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1213037/000119312526140164/0001193125-26-140164-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311988}, {"id": "0001193125-26-056994", "src": "INSIDERS", "ticker": "CRDF", "cik": "1213037", "company": "Cardiff Oncology, Inc.", "company_raw": "Cardiff Oncology, Inc.", "who": "Mani Mohindru", "who_key": "Mohindru Mani", "role": "Interim CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO files routine paperwork on CRDF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1213037/000119312526056994/0001193125-26-056994-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372468}, {"id": "0002110286-26-000005", "src": "INSIDERS", "ticker": "CRDF", "cik": "1213037", "company": "Cardiff Oncology, Inc.", "company_raw": "Cardiff Oncology, Inc.", "who": "Brigitte Ute Lindsay", "who_key": "Lindsay Brigitte Ute", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "C-suite exec files routine paperwork on CRDF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1213037/000211028626000005/0002110286-26-000005-index.htm", "trade_date": "2026-02-13", "timestamp": "2026-02-13", "mins": 378228}, {"id": "0000950170-25-100882", "src": "INSIDERS", "ticker": "CRDF", "cik": "1213037", "company": "Cardiff Oncology, Inc.", "company_raw": "Cardiff Oncology, Inc.", "who": "Gary W. Pace", "who_key": "PACE GARY W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 710500.0, "score": 53.1, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CRDF draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1213037/000095017025100882/0000950170-25-100882-index.htm", "trade_date": "2025-07-30", "timestamp": "2025-07-30", "mins": 663348}, {"id": "0001641172-25-016987", "src": "INSIDERS", "ticker": "CRDF", "cik": "1213037", "company": "Cardiff Oncology, Inc.", "company_raw": "Cardiff Oncology, Inc.", "who": "Gary W. Pace", "who_key": "PACE GARY W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on CRDF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1213037/000164117225016987/0001641172-25-016987-index.htm", "trade_date": "2025-06-26", "timestamp": "2025-06-26", "mins": 712308}, {"id": "0001641172-25-016989", "src": "INSIDERS", "ticker": "CRDF", "cik": "1213037", "company": "Cardiff Oncology, Inc.", "company_raw": "Cardiff Oncology, Inc.", "who": "Lale White", "who_key": "White Lale", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on CRDF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1213037/000164117225016989/0001641172-25-016989-index.htm", "trade_date": "2025-06-26", "timestamp": "2025-06-26", "mins": 712308}, {"id": "0001641172-25-017005", "src": "INSIDERS", "ticker": "CRDF", "cik": "1213037", "company": "Cardiff Oncology, Inc.", "company_raw": "Cardiff Oncology, Inc.", "who": "James O. Armitage", "who_key": "Armitage James O", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on CRDF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1213037/000164117225017005/0001641172-25-017005-index.htm", "trade_date": "2025-06-26", "timestamp": "2025-06-26", "mins": 712308}, {"id": "0001641172-25-017070", "src": "INSIDERS", "ticker": "CRDF", "cik": "1213037", "company": "Cardiff Oncology, Inc.", "company_raw": "Cardiff Oncology, Inc.", "who": "Mani Mohindru", "who_key": "Mohindru Mani", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on CRDF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1213037/000164117225017070/0001641172-25-017070-index.htm", "trade_date": "2025-06-26", "timestamp": "2025-06-26", "mins": 712308}, {"id": "0001641172-25-017071", "src": "INSIDERS", "ticker": "CRDF", "cik": "1213037", "company": "Cardiff Oncology, Inc.", "company_raw": "Cardiff Oncology, Inc.", "who": "Rodney S. Markin", "who_key": "Markin Rodney S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on CRDF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1213037/000164117225017071/0001641172-25-017071-index.htm", "trade_date": "2025-06-26", "timestamp": "2025-06-26", "mins": 712308}, {"id": "0001641172-25-017072", "src": "INSIDERS", "ticker": "CRDF", "cik": "1213037", "company": "Cardiff Oncology, Inc.", "company_raw": "Cardiff Oncology, Inc.", "who": "Renee P. Tannenbaum", "who_key": "TANNENBAUM RENEE P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on CRDF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1213037/000164117225017072/0001641172-25-017072-index.htm", "trade_date": "2025-06-26", "timestamp": "2025-06-26", "mins": 712308}, {"id": "0000950170-25-038694", "src": "INSIDERS", "ticker": "CRDF", "cik": "1213037", "company": "Cardiff Oncology, Inc.", "company_raw": "Cardiff Oncology, Inc.", "who": "Mark Erlander", "who_key": "Erlander Mark", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO files routine paperwork on CRDF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1213037/000095017025038694/0000950170-25-038694-index.htm", "trade_date": "2025-03-11", "timestamp": "2025-03-11", "mins": 866388}, {"id": "0000950170-25-038698", "src": "INSIDERS", "ticker": "CRDF", "cik": "1213037", "company": "Cardiff Oncology, Inc.", "company_raw": "Cardiff Oncology, Inc.", "who": "Tod Smeal", "who_key": "Smeal Tod", "role": "Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "C-suite exec files routine paperwork on CRDF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1213037/000095017025038698/0000950170-25-038698-index.htm", "trade_date": "2025-03-11", "timestamp": "2025-03-11", "mins": 866388}, {"id": "0000950170-25-038708", "src": "INSIDERS", "ticker": "CRDF", "cik": "1213037", "company": "Cardiff Oncology, Inc.", "company_raw": "Cardiff Oncology, Inc.", "who": "James E. Levine", "who_key": "Levine James E.", "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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CFO files routine paperwork on CRDF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1213037/000095017025038708/0000950170-25-038708-index.htm", "trade_date": "2025-03-11", "timestamp": "2025-03-11", "mins": 866388}, {"id": "0000950170-25-038717", "src": "INSIDERS", "ticker": "CRDF", "cik": "1213037", "company": "Cardiff Oncology, Inc.", "company_raw": "Cardiff Oncology, Inc.", "who": "Fairooz Kabbinavar", "who_key": "Kabbinavar Fairooz", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "C-suite exec files routine paperwork on CRDF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1213037/000095017025038717/0000950170-25-038717-index.htm", "trade_date": "2025-03-11", "timestamp": "2025-03-11", "mins": 866388}, {"id": "0000950170-24-137938", "src": "INSIDERS", "ticker": "CRDF", "cik": "1213037", "company": "Cardiff Oncology, Inc.", "company_raw": "Cardiff Oncology, Inc.", "who": "James E. Levine", "who_key": "Levine James E.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 36725.5024, "score": 42.1, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "3 insiders now buying CRDF", "source_url": "https://www.sec.gov/Archives/edgar/data/1213037/000095017024137938/0000950170-24-137938-index.htm", "trade_date": "2024-12-18", "timestamp": "2024-12-18", "mins": 985908}, {"id": "0000950170-24-136725", "src": "INSIDERS", "ticker": "CRDF", "cik": "1213037", "company": "Cardiff Oncology, Inc.", "company_raw": "Cardiff Oncology, Inc.", "who": "Renee P. Tannenbaum", "who_key": "TANNENBAUM RENEE P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 34224.0, "score": 48.6, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "The whole bench is buying CRDF \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1213037/000095017024136725/0000950170-24-136725-index.htm", "trade_date": "2024-12-12", "timestamp": "2024-12-12", "mins": 994548}], "recent_buys": [{"id": "0001193125-26-306083", "src": "INSIDERS", "ticker": "CRDF", "cik": "1213037", "company": "Cardiff Oncology, Inc.", "company_raw": "Cardiff Oncology, Inc.", "who": "Gary W. Pace", "who_key": "PACE GARY W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 999999.675, "score": 58.6, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "A director backs CRDF with $1000K", "source_url": "https://www.sec.gov/Archives/edgar/data/1213037/000119312526306083/0001193125-26-306083-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-07-14", "mins": 160788}, {"id": "0001193125-26-306072", "src": "INSIDERS", "ticker": "CRDF", "cik": "1213037", "company": "Cardiff Oncology, Inc.", "company_raw": "Cardiff Oncology, Inc.", "who": "Mani Mohindru", "who_key": "Mohindru Mani", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 49999.62, "score": 60.5, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO buys $50K of CRDF", "source_url": "https://www.sec.gov/Archives/edgar/data/1213037/000119312526306072/0001193125-26-306072-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-07-14", "mins": 160788}, {"id": "0001664708-26-000002", "src": "INSIDERS", "ticker": "CRDF", "cik": "1213037", "company": "Cardiff Oncology, Inc.", "company_raw": "Cardiff Oncology, Inc.", "who": "Mani Mohindru", "who_key": "Mohindru Mani", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 29890.629999999997, "score": 42.9, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "3 insiders pile into CRDF", "source_url": "https://www.sec.gov/Archives/edgar/data/1213037/000166470826000002/0001664708-26-000002-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198228}, {"id": "0001184778-26-000009", "src": "INSIDERS", "ticker": "CRDF", "cik": "1213037", "company": "Cardiff Oncology, Inc.", "company_raw": "Cardiff Oncology, Inc.", "who": "Gary W. Pace", "who_key": "PACE GARY W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 36600.0, "score": 34.2, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider cluster: 3 buying CRDF", "source_url": "https://www.sec.gov/Archives/edgar/data/1213037/000118477826000009/0001184778-26-000009-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198228}, {"id": "0000950170-25-100882", "src": "INSIDERS", "ticker": "CRDF", "cik": "1213037", "company": "Cardiff Oncology, Inc.", "company_raw": "Cardiff Oncology, Inc.", "who": "Gary W. Pace", "who_key": "PACE GARY W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 710500.0, "score": 53.1, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CRDF draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1213037/000095017025100882/0000950170-25-100882-index.htm", "trade_date": "2025-07-30", "timestamp": "2025-07-30", "mins": 663348}, {"id": "0000950170-24-137938", "src": "INSIDERS", "ticker": "CRDF", "cik": "1213037", "company": "Cardiff Oncology, Inc.", "company_raw": "Cardiff Oncology, Inc.", "who": "James E. Levine", "who_key": "Levine James E.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 36725.5024, "score": 42.1, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "3 insiders now buying CRDF", "source_url": "https://www.sec.gov/Archives/edgar/data/1213037/000095017024137938/0000950170-24-137938-index.htm", "trade_date": "2024-12-18", "timestamp": "2024-12-18", "mins": 985908}, {"id": "0000950170-24-136725", "src": "INSIDERS", "ticker": "CRDF", "cik": "1213037", "company": "Cardiff Oncology, Inc.", "company_raw": "Cardiff Oncology, Inc.", "who": "Renee P. Tannenbaum", "who_key": "TANNENBAUM RENEE P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 34224.0, "score": 48.6, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "The whole bench is buying CRDF \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1213037/000095017024136725/0000950170-24-136725-index.htm", "trade_date": "2024-12-12", "timestamp": "2024-12-12", "mins": 994548}, {"id": "0000950170-24-135767", "src": "INSIDERS", "ticker": "CRDF", "cik": "1213037", "company": "Cardiff Oncology, Inc.", "company_raw": "Cardiff Oncology, Inc.", "who": "Gary W. Pace", "who_key": "PACE GARY W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 940199.0, "score": 58.2, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "5 insiders now buying CRDF", "source_url": "https://www.sec.gov/Archives/edgar/data/1213037/000095017024135767/0000950170-24-135767-index.htm", "trade_date": "2024-12-11", "timestamp": "2024-12-11", "mins": 995988}, {"id": "0001628280-23-042045", "src": "INSIDERS", "ticker": "CRDF", "cik": "1213037", "company": "Cardiff Oncology, Inc.", "company_raw": "Cardiff Oncology, Inc.", "who": "Gary W. Pace", "who_key": "PACE GARY W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 41100.0, "score": 35.2, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CRDF draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1213037/000162828023042045/0001628280-23-042045-index.htm", "trade_date": "2023-12-19", "timestamp": "2023-12-19", "mins": 1511508}, {"id": "0001628280-23-038955", "src": "INSIDERS", "ticker": "CRDF", "cik": "1213037", "company": "Cardiff Oncology, Inc.", "company_raw": "Cardiff Oncology, Inc.", "who": "Gary W. Pace", "who_key": "PACE GARY W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 22491.0, "score": 32.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "The whole bench is buying CRDF \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1213037/000162828023038955/0001628280-23-038955-index.htm", "trade_date": "2023-11-10", "timestamp": "2023-11-10", "mins": 1567668}, {"id": "0001628280-22-030946", "src": "INSIDERS", "ticker": "CRDF", "cik": "1213037", "company": "Cardiff Oncology, Inc.", "company_raw": "Cardiff Oncology, Inc.", "who": "Mark Erlander", "who_key": "Erlander Mark", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 14300.0, "score": 49.6, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider cluster: 5 buying CRDF", "source_url": "https://www.sec.gov/Archives/edgar/data/1213037/000162828022030946/0001628280-22-030946-index.htm", "trade_date": "2022-11-25", "timestamp": "2022-11-25", "mins": 2071668}, {"id": "0001628280-22-025265", "src": "INSIDERS", "ticker": "CRDF", "cik": "1213037", "company": "Cardiff Oncology, Inc.", "company_raw": "Cardiff Oncology, Inc.", "who": "Lale White", "who_key": "White Lale", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 24525.0, "score": 34.2, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "7 insiders pile into CRDF", "source_url": "https://www.sec.gov/Archives/edgar/data/1213037/000162828022025265/0001628280-22-025265-index.htm", "trade_date": "2022-09-19", "timestamp": "2022-09-19", "mins": 2168148}], "institutional": [{"id": "13DG-0002012383-26-002222", "src": "13DG", "ticker": "CRDF", "cik": "1213037", "company": "Cardiff Oncology, Inc.", "company_raw": "Cardiff Oncology, 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "BlackRock, Inc. moves to a 1.3% passive stake in CRDF", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002222-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142068}], "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": "Cardiff Oncology, Inc. - Common Stock", "new_value": "Cardiff Oncology, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001213037", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001213037", "applied": 1, "detected_at": "2026-09-11T07:45:56.038165"}]}, "key_people": [{"who": "Gary W. Pace", "who_key": "PACE GARY W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 3972273.415, "sold": 0, "net": 3972273.415, "trades": 13, "top_score": 58.6, "lean": "buying", "history": [{"action": "BUY", "amount": 999999.675, "date": "2026-07-14", "score": 58.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1213037/000119312526306083/0001193125-26-306083-index.htm"}, {"action": "BUY", "amount": 36600.0, "date": "2026-06-18", "score": 34.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1213037/000118477826000009/0001184778-26-000009-index.htm"}, {"action": "BUY", "amount": 710500.0, "date": "2025-07-30", "score": 53.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1213037/000095017025100882/0000950170-25-100882-index.htm"}, {"action": "BUY", "amount": 940199.0, "date": "2024-12-11", "score": 58.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1213037/000095017024135767/0000950170-24-135767-index.htm"}, {"action": "BUY", "amount": 41100.0, "date": "2023-12-19", "score": 35.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1213037/000162828023042045/0001628280-23-042045-index.htm"}, {"action": "BUY", "amount": 22491.0, "date": "2023-11-10", "score": 32.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1213037/000162828023038955/0001628280-23-038955-index.htm"}, {"action": "BUY", "amount": 256500.0, "date": "2022-09-15", "score": 48.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1213037/000162828022025100/0001628280-22-025100-index.htm"}, {"action": "BUY", "amount": 202500.0, "date": "2021-09-21", "score": 43.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1213037/000162828021019057/0001628280-21-019057-index.htm"}, {"action": "BUY", "amount": 102300.0, "date": "2021-03-23", "score": 39.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1213037/000162828021005426/0001628280-21-005426-index.htm"}, {"action": "BUY", "amount": 31660.0, "date": "2021-03-18", "score": 33.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1213037/000162828021005156/0001628280-21-005156-index.htm"}, {"action": "BUY", "amount": 13897.5, "date": "2021-03-04", "score": 29.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1213037/000162828021003990/0001628280-21-003990-index.htm"}, {"action": "BUY", "amount": 14526.5, "date": "2020-09-16", "score": 29.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1213037/000162828020013688/0001628280-20-013688-index.htm"}, {"action": "BUY", "amount": 599999.74, "date": "2020-05-11", "score": 48.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1213037/000110465920060862/0001104659-20-060862-index.htm"}], "latest": {"action": "BUY", "amount": 999999.675, "date": "2026-07-14", "score": 58.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1213037/000119312526306083/0001193125-26-306083-index.htm"}}, {"who": "Vicki Kelemen", "who_key": "Kelemen Vicki", "role": "Exec. VP and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 9897.6, "sold": 657020.0494, "net": -647122.4494, "trades": 2, "top_score": 25.3, "lean": "selling", "history": [{"action": "BUY", "amount": 9897.6, "date": "2021-03-23", "score": 25.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1213037/000162828021005343/0001628280-21-005343-index.htm"}, {"action": "SELL", "amount": 657020.0494, "date": "2020-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1213037/000162828020016822/0001628280-20-016822-index.htm"}], "latest": {"action": "BUY", "amount": 9897.6, "date": "2021-03-23", "score": 25.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1213037/000162828021005343/0001628280-21-005343-index.htm"}}, {"who": "James E. Levine", "who_key": "Levine James E.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 277435.5024, "sold": 0, "net": 277435.5024, "trades": 3, "top_score": 65.0, "lean": "buying", "history": [{"action": "BUY", "amount": 36725.5024, "date": "2024-12-18", "score": 42.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1213037/000095017024137938/0000950170-24-137938-index.htm"}, {"action": "BUY", "amount": 46710.0, "date": "2022-09-16", "score": 57.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1213037/000162828022025099/0001628280-22-025099-index.htm"}, {"action": "BUY", "amount": 194000.0, "date": "2021-09-10", "score": 65.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1213037/000162828021018433/0001628280-21-018433-index.htm"}], "latest": {"action": "BUY", "amount": 36725.5024, "date": "2024-12-18", "score": 42.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1213037/000095017024137938/0000950170-24-137938-index.htm"}}, {"who": "Lale White", "who_key": "White Lale", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 124524.9, "sold": 0, "net": 124524.9, "trades": 2, "top_score": 39.1, "lean": "buying", "history": [{"action": "BUY", "amount": 24525.0, "date": "2022-09-19", "score": 34.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1213037/000162828022025265/0001628280-22-025265-index.htm"}, {"action": "BUY", "amount": 99999.9, "date": "2020-05-14", "score": 39.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1213037/000110465920063176/0001104659-20-063176-index.htm"}], "latest": {"action": "BUY", "amount": 24525.0, "date": "2022-09-19", "score": 34.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1213037/000162828022025265/0001628280-22-025265-index.htm"}}, {"who": "Mani Mohindru", "who_key": "Mohindru Mani", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 79890.25, "sold": 0, "net": 79890.25, "trades": 2, "top_score": 60.5, "lean": "buying", "history": [{"action": "BUY", "amount": 49999.62, "date": "2026-07-14", "score": 60.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1213037/000119312526306072/0001193125-26-306072-index.htm"}, {"action": "BUY", "amount": 29890.629999999997, "date": "2026-06-18", "score": 42.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1213037/000166470826000002/0001664708-26-000002-index.htm"}], "latest": {"action": "BUY", "amount": 49999.62, "date": "2026-07-14", "score": 60.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1213037/000119312526306072/0001193125-26-306072-index.htm"}}, {"who": "James O. Armitage", "who_key": "Armitage James O", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 78505.09999999999, "sold": 0, "net": 78505.09999999999, "trades": 3, "top_score": 40.5, "lean": "buying", "history": [{"action": "BUY", "amount": 20233.2, "date": "2022-09-16", "score": 30.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1213037/000162828022026245/0001628280-22-026245-index.htm"}, {"action": "BUY", "amount": 43271.2, "date": "2021-03-19", "score": 40.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1213037/000162828021011230/0001628280-21-011230-index.htm"}, {"action": "BUY", "amount": 15000.699999999999, "date": "2020-05-14", "score": 29.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1213037/000110465920063174/0001104659-20-063174-index.htm"}], "latest": {"action": "BUY", "amount": 20233.2, "date": "2022-09-16", "score": 30.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1213037/000162828022026245/0001628280-22-026245-index.htm"}}, {"who": "Rodney S. Markin", "who_key": "Markin Rodney S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 59933.189999999995, "sold": 0, "net": 59933.189999999995, "trades": 2, "top_score": 47.9, "lean": "buying", "history": [{"action": "BUY", "amount": 29933.219999999998, "date": "2021-03-26", "score": 35.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1213037/000162828021005926/0001628280-21-005926-index.htm"}, {"action": "BUY", "amount": 29999.969999999998, "date": "2020-05-14", "score": 47.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1213037/000110465920063181/0001104659-20-063181-index.htm"}], "latest": {"action": "BUY", "amount": 29933.219999999998, "date": "2021-03-26", "score": 35.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1213037/000162828021005926/0001628280-21-005926-index.htm"}}, {"who": "Renee P. Tannenbaum", "who_key": "TANNENBAUM RENEE P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 51392.0, "sold": 0, "net": 51392.0, "trades": 2, "top_score": 48.6, "lean": "buying", "history": [{"action": "BUY", "amount": 34224.0, "date": "2024-12-12", "score": 48.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1213037/000095017024136725/0000950170-24-136725-index.htm"}, {"action": "BUY", "amount": 17168.0, "date": "2022-09-15", "score": 38.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1213037/000162828022025101/0001628280-22-025101-index.htm"}], "latest": {"action": "BUY", "amount": 34224.0, "date": "2024-12-12", "score": 48.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1213037/000095017024136725/0000950170-24-136725-index.htm"}}], "activity": [], "announcements": [{"form": "3", "date": "2026-10-27", "title": "Initial insider holdings", "accession": "0001493152-26-048722", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-27", "title": "Material event", "accession": "0001493152-26-048720", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-22", "title": "Material event", "accession": "0001493152-26-048111", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-14", "title": "Material event", "accession": "0001493152-26-042506", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-08-26", "title": "Form DEFA14A", "accession": "0001193125-26-368287", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-08-26", "title": "Proxy statement", "accession": "0001193125-26-368249", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-08-14", "title": "Form PRE 14A", "accession": "0001193125-26-352135", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001193125-26-344645", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-11", "title": "Quarterly report", "accession": "0001193125-26-344545", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002222", "price_sensitive": false}, {"form": "S-8", "date": "2026-07-21", "title": "Employee share plan", "accession": "0001193125-26-310273", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "Insider transaction", "accession": "0001193125-26-306083", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "Insider transaction", "accession": "0001193125-26-306072", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-16", "title": "Material event", "accession": "0001193125-26-305467", "price_sensitive": true}, {"form": "424B5", "date": "2026-07-16", "title": "Prospectus", "accession": "0001193125-26-305465", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "Insider transaction", "accession": "0001664708-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "Insider transaction", "accession": "0001184778-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001370087-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001635493-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001543174-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001393415-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001184778-26-000007", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-11", "title": "Material event", "accession": "0001193125-26-267563", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-03", "title": "Material event", "accession": "0001193125-26-254658", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-29", "title": "Material event", "accession": "0001193125-26-248711", "price_sensitive": true}], "performance": {"ticker": "CRDF", "has_prices": true, "summary": {"n": 36, "avg": -0.5348477231127523, "win_rate": 0.0, "best": -0.008099999999999996, "worst": -0.9136727589208008, "as_of": "2026-08-07"}, "buys": [{"who": "PACE GARY W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 999999.675, "date": "2026-07-14", "score": 58.6, "ref_price": 1.31, "return": -0.24282442748091607}, {"who": "Mohindru Mani", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 49999.62, "date": "2026-07-14", "score": 60.5, "ref_price": 1.31, "return": -0.24282442748091607}, {"who": "Mohindru Mani", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 29890.629999999997, "date": "2026-06-18", "score": 42.9, "ref_price": 1.21, "return": -0.1802479338842975}, {"who": "PACE GARY W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 36600.0, "date": "2026-06-18", "score": 34.2, "ref_price": 1.21, "return": -0.1802479338842975}, {"who": "PACE GARY W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 710500.0, "date": "2025-07-30", "score": 53.1, "ref_price": 2.49, "return": -0.6016465863453816}, {"who": "Levine James E.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 36725.5024, "date": "2024-12-18", "score": 42.1, "ref_price": 4.49, "return": -0.7790868596881959}, {"who": "TANNENBAUM RENEE P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 34224.0, "date": "2024-12-12", "score": 48.6, "ref_price": 3.27, "return": -0.6966666666666668}, {"who": "PACE GARY W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 940199.0, "date": "2024-12-11", "score": 58.2, "ref_price": 3.7, "return": -0.7319189189189189}, {"who": "PACE GARY W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 41100.0, "date": "2023-12-19", "score": 35.2, "ref_price": 1.36, "return": -0.2706617647058824}, {"who": "PACE GARY W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22491.0, "date": "2023-11-10", "score": 32.0, "ref_price": 1.0, "return": -0.008099999999999996}, {"who": "Erlander Mark", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 14300.0, "date": "2022-11-25", "score": 49.6, "ref_price": 1.39, "return": -0.2864028776978417}, {"who": "White Lale", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24525.0, "date": "2022-09-19", "score": 34.2, "ref_price": 1.73, "return": -0.4266473988439306}, {"who": "Armitage James O", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20233.2, "date": "2022-09-16", "score": 30.9, "ref_price": 1.58, "return": -0.37221518987341773}, {"who": "Levine James E.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 46710.0, "date": "2022-09-16", "score": 57.6, "ref_price": 1.58, "return": -0.37221518987341773}, {"who": "TANNENBAUM RENEE P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17168.0, "date": "2022-09-15", "score": 38.5, "ref_price": 1.67, "return": -0.40604790419161674}, {"who": "PACE GARY W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 256500.0, "date": "2022-09-15", "score": 48.5, "ref_price": 1.67, "return": -0.40604790419161674}, {"who": "PACE GARY W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 202500.0, "date": "2021-09-21", "score": 43.7, "ref_price": 6.7, "return": -0.851955223880597}, {"who": "Levine James E.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 194000.0, "date": "2021-09-10", "score": 65.0, "ref_price": 6.3, "return": -0.8425555555555555}, {"who": "Markin Rodney S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 29933.219999999998, "date": "2021-03-26", "score": 35.0, "ref_price": 9.96, "return": -0.9004116465863454}, {"who": "PACE GARY W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 102300.0, "date": "2021-03-23", "score": 39.3, "ref_price": 10.07, "return": -0.9014995034756704}, {"who": "JACOB GARY S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24689.35, "date": "2021-03-23", "score": 33.4, "ref_price": 10.07, "return": -0.9014995034756704}, {"who": "Kelemen Vicki", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Exec. VP and COO", "amount": 9897.6, "date": "2021-03-23", "score": 25.3, "ref_price": 10.07, "return": -0.9014995034756704}, {"who": "Erlander Mark", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer", "amount": 9979.7405, "date": "2021-03-23", "score": 38.6, "ref_price": 10.07, "return": -0.9014995034756704}, {"who": "BRANCACCIO JOHN P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 32850.0, "date": "2021-03-22", "score": 38.2, "ref_price": 10.63, "return": -0.9066886171213547}, {"who": "Armitage James O", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 43271.2, "date": "2021-03-19", "score": 40.5, "ref_price": 11.49, "return": -0.9136727589208008}, {"who": "PACE GARY W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 31660.0, "date": "2021-03-18", "score": 33.2, "ref_price": 10.32, "return": -0.9038856589147287}, {"who": "PACE GARY W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13897.5, "date": "2021-03-04", "score": 29.1, "ref_price": 9.18, "return": -0.8919498910675382}, {"who": "PACE GARY W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14526.5, "date": "2020-09-16", "score": 29.3, "ref_price": 5.81, "return": -0.8292771084337349}, {"who": "Erlander Mark", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer", "amount": 9999.99, "date": "2020-05-14", "score": 52.5, "ref_price": 1.43, "return": -0.30636363636363634}, {"who": "Markin Rodney S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 29999.969999999998, "date": "2020-05-14", "score": 47.9, "ref_price": 1.43, "return": -0.30636363636363634}, {"who": "BRANCACCIO JOHN P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9999.99, "date": "2020-05-14", "score": 42.5, "ref_price": 1.43, "return": -0.30636363636363634}, {"who": "JACOB GARY S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25000.69, "date": "2020-05-14", "score": 47.0, "ref_price": 1.43, "return": -0.30636363636363634}, {"who": "White Lale", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99999.9, "date": "2020-05-14", "score": 39.1, "ref_price": 1.43, "return": -0.30636363636363634}, {"who": "Armitage James O", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15000.699999999999, "date": "2020-05-14", "score": 29.4, "ref_price": 1.43, "return": -0.30636363636363634}, {"who": "ADAMS THOMAS PHD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19999.98, "date": "2020-05-14", "score": 45.9, "ref_price": 1.43, "return": -0.30636363636363634}, {"who": "PACE GARY W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 599999.74, "date": "2020-05-11", "score": 48.3, "ref_price": 1.34, "return": -0.2597761194029851}]}, "price_series": [{"date": "2016-07-29", "close": 405.3681, "volume": 4409.0}, {"date": "2016-08-01", "close": 401.768, "volume": 2264.0}, {"date": "2016-08-02", "close": 400.328, "volume": 3284.0}, {"date": "2016-08-03", "close": 401.048, "volume": 2312.0}, {"date": "2016-08-04", "close": 396.7279, "volume": 2886.0}, {"date": "2016-08-05", "close": 374.4075, "volume": 10694.0}, {"date": "2016-08-08", "close": 391.6878, "volume": 6895.0}, {"date": "2016-08-09", "close": 399.608, "volume": 2942.0}, {"date": "2016-08-10", "close": 389.5278, "volume": 2792.0}, {"date": "2016-08-11", "close": 401.048, "volume": 2948.0}, {"date": "2016-08-12", "close": 403.9281, "volume": 3487.0}, {"date": "2016-08-15", "close": 411.1282, "volume": 3820.0}, {"date": "2016-08-16", "close": 402.488, "volume": 2099.0}, {"date": "2016-08-17", "close": 404.6481, "volume": 13973.0}, {"date": "2016-08-18", "close": 406.0881, "volume": 3926.0}, {"date": "2016-08-19", "close": 396.0079, "volume": 2718.0}, {"date": "2016-08-22", "close": 389.5278, "volume": 3183.0}, {"date": "2016-08-23", "close": 375.1275, "volume": 4818.0}, {"date": "2016-08-24", "close": 364.3273, "volume": 4750.0}, {"date": "2016-08-25", "close": 354.2471, "volume": 4805.0}, {"date": "2016-08-26", "close": 360.0072, "volume": 2202.0}, {"date": "2016-08-29", "close": 360.7272, "volume": 2448.0}, {"date": "2016-08-30", "close": 356.4071, "volume": 1930.0}, {"date": "2016-08-31", "close": 353.5271, "volume": 1815.0}, {"date": "2016-09-01", "close": 357.1271, "volume": 1676.0}, {"date": "2016-09-02", "close": 357.1271, "volume": 1838.0}, {"date": "2016-09-06", "close": 358.5672, "volume": 2246.0}, {"date": "2016-09-07", "close": 362.1672, "volume": 4712.0}, {"date": "2016-09-08", "close": 367.9274, "volume": 3457.0}, {"date": "2016-09-09", "close": 342.0068, "volume": 6258.0}, {"date": "2016-09-12", "close": 358.5672, "volume": 3747.0}, {"date": "2016-09-13", "close": 347.767, "volume": 3124.0}, {"date": "2016-09-14", "close": 351.367, "volume": 2706.0}, {"date": "2016-09-15", "close": 354.9671, "volume": 3799.0}, {"date": "2016-09-16", "close": 349.927, "volume": 3185.0}, {"date": "2016-09-19", "close": 342.0068, "volume": 2397.0}, {"date": "2016-09-20", "close": 334.8067, "volume": 3972.0}, {"date": "2016-09-21", "close": 339.8468, "volume": 2670.0}, {"date": "2016-09-22", "close": 343.4469, "volume": 2009.0}, {"date": "2016-09-23", "close": 344.8869, "volume": 1665.0}, {"date": "2016-09-26", "close": 333.3667, "volume": 1390.0}, {"date": "2016-09-27", "close": 322.5665, "volume": 3925.0}, {"date": "2016-09-28", "close": 323.2865, "volume": 2739.0}, {"date": "2016-09-29", "close": 308.1662, "volume": 3011.0}, {"date": "2016-09-30", "close": 323.2865, "volume": 2768.0}, {"date": "2016-10-03", "close": 316.0863, "volume": 2210.0}, {"date": "2016-10-04", "close": 329.7666, "volume": 5073.0}, {"date": "2016-10-05", "close": 326.1665, "volume": 3239.0}, {"date": "2016-10-06", "close": 318.2464, "volume": 1470.0}, {"date": "2016-10-07", "close": 325.4465, "volume": 2969.0}, {"date": "2016-10-10", "close": 327.6066, "volume": 2793.0}, {"date": "2016-10-11", "close": 316.8063, "volume": 1023.0}, {"date": "2016-10-12", "close": 306.0061, "volume": 3731.0}, {"date": "2016-10-13", "close": 309.6062, "volume": 2366.0}, {"date": "2016-10-14", "close": 295.2059, "volume": 1912.0}, {"date": "2016-10-17", "close": 302.406, "volume": 1541.0}, {"date": "2016-10-18", "close": 306.0061, "volume": 1523.0}, {"date": "2016-10-19", "close": 306.0061, "volume": 1169.0}, {"date": "2016-10-20", "close": 309.6062, "volume": 1716.0}, {"date": "2016-10-21", "close": 306.0061, "volume": 1812.0}, {"date": "2016-10-24", "close": 295.2059, "volume": 1572.0}, {"date": "2016-10-25", "close": 288.0058, "volume": 3388.0}, {"date": "2016-10-26", "close": 280.8056, "volume": 4656.0}, {"date": "2016-10-27", "close": 284.4057, "volume": 960.0}, {"date": "2016-10-28", "close": 273.6055, "volume": 2943.0}, {"date": "2016-10-31", "close": 248.405, "volume": 4316.0}, {"date": "2016-11-01", "close": 244.8049, "volume": 2253.0}, {"date": "2016-11-02", "close": 226.8045, "volume": 6935.0}, {"date": "2016-11-03", "close": 241.2048, "volume": 2117.0}, {"date": "2016-11-04", "close": 237.6048, "volume": 2250.0}, {"date": "2016-11-07", "close": 259.2052, "volume": 2759.0}, {"date": "2016-11-08", "close": 255.6051, "volume": 1755.0}, {"date": "2016-11-09", "close": 284.4057, "volume": 2728.0}, {"date": "2016-11-10", "close": 241.2048, "volume": 6030.0}, {"date": "2016-11-11", "close": 219.6044, "volume": 12325.0}, {"date": "2016-11-14", "close": 216.0043, "volume": 6501.0}, {"date": "2016-11-15", "close": 212.4042, "volume": 8250.0}, {"date": "2016-11-16", "close": 230.4046, "volume": 3488.0}, {"date": "2016-11-17", "close": 234.0047, "volume": 3072.0}, {"date": "2016-11-18", "close": 234.0047, "volume": 2897.0}, {"date": "2016-11-21", "close": 216.0043, "volume": 4885.0}, {"date": "2016-11-22", "close": 216.0043, "volume": 2852.0}, {"date": "2016-11-23", "close": 216.0043, "volume": 3515.0}, {"date": "2016-11-25", "close": 223.2045, "volume": 1126.0}, {"date": "2016-11-28", "close": 212.4042, "volume": 4407.0}, {"date": "2016-11-29", "close": 212.4042, "volume": 4604.0}, {"date": "2016-11-30", "close": 208.8042, "volume": 5912.0}, {"date": "2016-12-01", "close": 183.6037, "volume": 10152.0}, {"date": "2016-12-02", "close": 194.4039, "volume": 6646.0}, {"date": "2016-12-05", "close": 180.0036, "volume": 6486.0}, {"date": "2016-12-06", "close": 180.0036, "volume": 3661.0}, {"date": "2016-12-07", "close": 165.6033, "volume": 5955.0}, {"date": "2016-12-08", "close": 190.8038, "volume": 5622.0}, {"date": "2016-12-09", "close": 180.0036, "volume": 8239.0}, {"date": "2016-12-12", "close": 165.6033, "volume": 5428.0}, {"date": "2016-12-13", "close": 162.0032, "volume": 5717.0}, {"date": "2016-12-14", "close": 149.403, "volume": 18863.0}, {"date": "2016-12-15", "close": 144.0029, "volume": 11567.0}, {"date": "2016-12-16", "close": 151.203, "volume": 6826.0}, {"date": "2016-12-19", "close": 151.203, "volume": 5995.0}, {"date": "2016-12-20", "close": 158.4032, "volume": 4523.0}, {"date": "2016-12-21", "close": 158.4032, "volume": 4771.0}, {"date": "2016-12-22", "close": 154.8031, "volume": 3875.0}, {"date": "2016-12-23", "close": 158.4032, "volume": 2235.0}, {"date": "2016-12-27", "close": 187.2037, "volume": 9363.0}, {"date": "2016-12-28", "close": 172.8035, "volume": 9562.0}, {"date": "2016-12-29", "close": 158.4032, "volume": 5753.0}, {"date": "2016-12-30", "close": 151.203, "volume": 10573.0}, {"date": "2017-01-03", "close": 147.603, "volume": 6003.0}, {"date": "2017-01-04", "close": 169.2034, "volume": 4591.0}, {"date": "2017-01-05", "close": 165.6033, "volume": 1978.0}, {"date": "2017-01-06", "close": 162.0032, "volume": 1227.0}, {"date": "2017-01-09", "close": 165.6033, "volume": 1524.0}, {"date": "2017-01-10", "close": 165.6033, "volume": 1427.0}, {"date": "2017-01-11", "close": 162.0032, "volume": 1292.0}, {"date": "2017-01-12", "close": 169.2034, "volume": 6290.0}, {"date": "2017-01-13", "close": 172.8035, "volume": 2360.0}, {"date": "2017-01-17", "close": 169.2034, "volume": 3218.0}, {"date": "2017-01-18", "close": 169.2034, "volume": 1415.0}, {"date": "2017-01-19", "close": 162.0032, "volume": 2870.0}, {"date": "2017-01-20", "close": 162.0032, "volume": 2280.0}, {"date": "2017-01-23", "close": 151.203, "volume": 3474.0}, {"date": "2017-01-24", "close": 151.203, "volume": 4060.0}, {"date": "2017-01-25", "close": 147.603, "volume": 3486.0}, {"date": "2017-01-26", "close": 145.8029, "volume": 2109.0}, {"date": "2017-01-27", "close": 144.0029, "volume": 3496.0}, {"date": "2017-01-30", "close": 140.4028, "volume": 1842.0}, {"date": "2017-01-31", "close": 144.0029, "volume": 1507.0}, {"date": "2017-02-01", "close": 151.203, "volume": 2986.0}, {"date": "2017-02-02", "close": 158.4032, "volume": 1575.0}, {"date": "2017-02-03", "close": 154.8031, "volume": 959.0}, {"date": "2017-02-06", "close": 158.4032, "volume": 1315.0}, {"date": "2017-02-07", "close": 158.4032, "volume": 1337.0}, {"date": "2017-02-08", "close": 154.8031, "volume": 2949.0}, {"date": "2017-02-09", "close": 154.8031, "volume": 1409.0}, {"date": "2017-02-10", "close": 147.603, "volume": 2435.0}, {"date": "2017-02-13", "close": 144.0029, "volume": 3298.0}, {"date": "2017-02-14", "close": 144.0029, "volume": 4891.0}, {"date": "2017-02-15", "close": 151.203, "volume": 1828.0}, {"date": "2017-02-16", "close": 147.603, "volume": 1200.0}, {"date": "2017-02-17", "close": 151.203, "volume": 1880.0}, {"date": "2017-02-21", "close": 151.203, "volume": 1140.0}, {"date": "2017-02-22", "close": 147.603, "volume": 2066.0}, {"date": "2017-02-23", "close": 144.0029, "volume": 1103.0}, {"date": "2017-02-24", "close": 144.0029, "volume": 1408.0}, {"date": "2017-02-27", "close": 144.0029, "volume": 1903.0}, {"date": "2017-02-28", "close": 140.4028, "volume": 1787.0}, {"date": "2017-03-01", "close": 140.4028, "volume": 2037.0}, {"date": "2017-03-02", "close": 140.4028, "volume": 2176.0}, {"date": "2017-03-03", "close": 144.0029, "volume": 1086.0}, {"date": "2017-03-06", "close": 129.6026, "volume": 5436.0}, {"date": "2017-03-07", "close": 129.6026, "volume": 1644.0}, {"date": "2017-03-08", "close": 126.0025, "volume": 4018.0}, {"date": "2017-03-09", "close": 115.2023, "volume": 9305.0}, {"date": "2017-03-10", "close": 129.6026, "volume": 4716.0}, {"date": "2017-03-13", "close": 133.2027, "volume": 2124.0}, {"date": "2017-03-14", "close": 118.8024, "volume": 2866.0}, {"date": "2017-03-15", "close": 126.0025, "volume": 2724.0}, {"date": "2017-03-16", "close": 93.6019, "volume": 34001.0}, {"date": "2017-03-17", "close": 93.6019, "volume": 9228.0}, {"date": "2017-03-20", "close": 84.6017, "volume": 23365.0}, {"date": "2017-03-21", "close": 77.4015, "volume": 12167.0}, {"date": "2017-03-22", "close": 72.0014, "volume": 12269.0}, {"date": "2017-03-23", "close": 82.8017, "volume": 6529.0}, {"date": "2017-03-24", "close": 72.0014, "volume": 6548.0}, {"date": "2017-03-27", "close": 79.2016, "volume": 1857.0}, {"date": "2017-03-28", "close": 75.6015, "volume": 3432.0}, {"date": "2017-03-29", "close": 75.6015, "volume": 2187.0}, {"date": "2017-03-30", "close": 82.8017, "volume": 2472.0}, {"date": "2017-03-31", "close": 82.8017, "volume": 2953.0}, {"date": "2017-04-03", "close": 79.2016, "volume": 2770.0}, {"date": "2017-04-04", "close": 75.6015, "volume": 4940.0}, {"date": "2017-04-05", "close": 72.0014, "volume": 7179.0}, {"date": "2017-04-06", "close": 72.0014, "volume": 3528.0}, {"date": "2017-04-07", "close": 64.8013, "volume": 5921.0}, {"date": "2017-04-10", "close": 56.9747, "volume": 11273.0}, {"date": "2017-04-11", "close": 54.3395, "volume": 7532.0}, {"date": "2017-04-12", "close": 61.7124, "volume": 17807.0}, {"date": "2017-04-13", "close": 74.8815, "volume": 11532.0}, {"date": "2017-04-17", "close": 71.987, "volume": 20517.0}, {"date": "2017-04-18", "close": 65.0965, "volume": 6717.0}, {"date": "2017-04-19", "close": 63.5845, "volume": 4627.0}, {"date": "2017-04-20", "close": 60.9204, "volume": 5630.0}, {"date": "2017-04-21", "close": 59.5884, "volume": 2220.0}, {"date": "2017-04-24", "close": 63.3325, "volume": 3555.0}, {"date": "2017-04-25", "close": 63.1381, "volume": 8647.0}, {"date": "2017-04-26", "close": 66.7813, "volume": 2424.0}, {"date": "2017-04-27", "close": 65.3557, "volume": 2293.0}, {"date": "2017-04-28", "close": 66.9613, "volume": 3509.0}, {"date": "2017-05-01", "close": 64.7293, "volume": 1361.0}, {"date": "2017-05-02", "close": 63.5125, "volume": 1245.0}, {"date": "2017-05-03", "close": 62.022, "volume": 3529.0}, {"date": "2017-05-04", "close": 59.7828, "volume": 2667.0}, {"date": "2017-05-05", "close": 60.4812, "volume": 5701.0}, {"date": "2017-05-08", "close": 59.7612, "volume": 1069.0}, {"date": "2017-05-09", "close": 57.6588, "volume": 2688.0}, {"date": "2017-05-10", "close": 61.2012, "volume": 2306.0}, {"date": "2017-05-11", "close": 54.7355, "volume": 5740.0}, {"date": "2017-05-12", "close": 56.2403, "volume": 2592.0}, {"date": "2017-05-15", "close": 56.8955, "volume": 2057.0}, {"date": "2017-05-16", "close": 60.4524, "volume": 3996.0}, {"date": "2017-05-17", "close": 57.6012, "volume": 3152.0}, {"date": "2017-05-18", "close": 55.4339, "volume": 2174.0}, {"date": "2017-05-19", "close": 57.6732, "volume": 1626.0}, {"date": "2017-05-22", "close": 55.8731, "volume": 1808.0}, {"date": "2017-05-23", "close": 52.9787, "volume": 2518.0}, {"date": "2017-05-24", "close": 51.9994, "volume": 1487.0}, {"date": "2017-05-25", "close": 49.681, "volume": 3294.0}, {"date": "2017-05-26", "close": 46.8801, "volume": 4502.0}, {"date": "2017-05-30", "close": 46.1385, "volume": 2119.0}, {"date": "2017-05-31", "close": 46.3257, "volume": 2418.0}, {"date": "2017-06-01", "close": 56.1971, "volume": 6369.0}, {"date": "2017-06-02", "close": 59.0412, "volume": 3819.0}, {"date": "2017-06-05", "close": 54.5411, "volume": 2608.0}, {"date": "2017-06-06", "close": 67.3213, "volume": 20591.0}, {"date": "2017-06-07", "close": 64.8013, "volume": 4789.0}, {"date": "2017-06-08", "close": 59.6964, "volume": 4848.0}, {"date": "2017-06-09", "close": 58.1412, "volume": 2308.0}, {"date": "2017-06-12", "close": 69.7262, "volume": 85606.0}, {"date": "2017-06-13", "close": 64.8013, "volume": 10419.0}, {"date": "2017-06-14", "close": 63.6421, "volume": 4449.0}, {"date": "2017-06-15", "close": 69.8414, "volume": 8479.0}, {"date": "2017-06-16", "close": 67.9622, "volume": 8438.0}, {"date": "2017-06-19", "close": 67.7462, "volume": 4477.0}, {"date": "2017-06-20", "close": 64.7509, "volume": 4369.0}, {"date": "2017-06-21", "close": 68.1422, "volume": 4690.0}, {"date": "2017-06-22", "close": 93.6019, "volume": 99505.0}, {"date": "2017-06-23", "close": 82.0816, "volume": 72526.0}, {"date": "2017-06-26", "close": 80.6416, "volume": 14589.0}, {"date": "2017-06-27", "close": 76.6815, "volume": 4781.0}, {"date": "2017-06-28", "close": 86.4017, "volume": 28189.0}, {"date": "2017-06-29", "close": 94.3219, "volume": 43774.0}, {"date": "2017-06-30", "close": 90.7218, "volume": 9553.0}, {"date": "2017-07-03", "close": 89.2818, "volume": 5549.0}, {"date": "2017-07-05", "close": 91.4418, "volume": 5987.0}, {"date": "2017-07-06", "close": 84.9617, "volume": 10967.0}, {"date": "2017-07-07", "close": 89.2818, "volume": 5194.0}, {"date": "2017-07-10", "close": 90.0018, "volume": 4617.0}, {"date": "2017-07-11", "close": 94.3219, "volume": 9137.0}, {"date": "2017-07-12", "close": 104.4021, "volume": 65922.0}, {"date": "2017-07-13", "close": 101.522, "volume": 11432.0}, {"date": "2017-07-14", "close": 80.6416, "volume": 46693.0}, {"date": "2017-07-17", "close": 77.0415, "volume": 21657.0}, {"date": "2017-07-18", "close": 74.1615, "volume": 15856.0}, {"date": "2017-07-19", "close": 73.4415, "volume": 9812.0}, {"date": "2017-07-20", "close": 71.2814, "volume": 6894.0}, {"date": "2017-07-21", "close": 69.1214, "volume": 5805.0}, {"date": "2017-07-24", "close": 70.5254, "volume": 6822.0}, {"date": "2017-07-25", "close": 69.1214, "volume": 6690.0}, {"date": "2017-07-26", "close": 65.1037, "volume": 10139.0}, {"date": "2017-07-27", "close": 67.6598, "volume": 12252.0}, {"date": "2017-07-28", "close": 63.0949, "volume": 13225.0}, {"date": "2017-07-31", "close": 58.3212, "volume": 14183.0}, {"date": "2017-08-01", "close": 57.6012, "volume": 7897.0}, {"date": "2017-08-02", "close": 54.7211, "volume": 2795.0}, {"date": "2017-08-03", "close": 58.818, "volume": 7784.0}, {"date": "2017-08-04", "close": 58.8828, "volume": 3892.0}, {"date": "2017-08-07", "close": 59.0412, "volume": 3568.0}, {"date": "2017-08-08", "close": 60.4812, "volume": 2139.0}, {"date": "2017-08-09", "close": 59.2572, "volume": 2832.0}, {"date": "2017-08-10", "close": 56.1179, "volume": 5503.0}, {"date": "2017-08-11", "close": 61.2012, "volume": 2622.0}, {"date": "2017-08-14", "close": 61.0572, "volume": 2101.0}, {"date": "2017-08-15", "close": 57.6012, "volume": 1354.0}, {"date": "2017-08-16", "close": 60.4812, "volume": 10669.0}, {"date": "2017-08-17", "close": 58.3212, "volume": 1460.0}, {"date": "2017-08-18", "close": 59.7396, "volume": 2116.0}, {"date": "2017-08-21", "close": 59.0412, "volume": 3912.0}, {"date": "2017-08-22", "close": 61.2012, "volume": 2314.0}, {"date": "2017-08-23", "close": 59.7612, "volume": 1922.0}, {"date": "2017-08-24", "close": 57.6012, "volume": 2197.0}, {"date": "2017-08-25", "close": 59.6532, "volume": 3129.0}, {"date": "2017-08-28", "close": 57.1979, "volume": 3316.0}, {"date": "2017-08-29", "close": 55.4411, "volume": 3248.0}, {"date": "2017-08-30", "close": 52.5611, "volume": 6405.0}, {"date": "2017-08-31", "close": 47.521, "volume": 13466.0}, {"date": "2017-09-01", "close": 51.121, "volume": 6975.0}, {"date": "2017-09-05", "close": 48.961, "volume": 2002.0}, {"date": "2017-09-06", "close": 48.961, "volume": 1945.0}, {"date": "2017-09-07", "close": 50.401, "volume": 3577.0}, {"date": "2017-09-08", "close": 52.5611, "volume": 2414.0}, {"date": "2017-09-11", "close": 54.0011, "volume": 2728.0}, {"date": "2017-09-12", "close": 54.0011, "volume": 1219.0}, {"date": "2017-09-13", "close": 51.841, "volume": 1429.0}, {"date": "2017-09-14", "close": 50.401, "volume": 1436.0}, {"date": "2017-09-15", "close": 50.401, "volume": 3114.0}, {"date": "2017-09-18", "close": 50.401, "volume": 2699.0}, {"date": "2017-09-19", "close": 48.241, "volume": 2598.0}, {"date": "2017-09-20", "close": 48.2554, "volume": 6340.0}, {"date": "2017-09-21", "close": 48.9682, "volume": 2637.0}, {"date": "2017-09-22", "close": 50.401, "volume": 1183.0}, {"date": "2017-09-25", "close": 49.177, "volume": 2579.0}, {"date": "2017-09-26", "close": 49.2418, "volume": 2545.0}, {"date": "2017-09-27", "close": 50.761, "volume": 2360.0}, {"date": "2017-09-28", "close": 51.121, "volume": 2947.0}, {"date": "2017-09-29", "close": 52.5611, "volume": 2058.0}, {"date": "2017-10-02", "close": 52.201, "volume": 5236.0}, {"date": "2017-10-03", "close": 51.841, "volume": 1983.0}, {"date": "2017-10-04", "close": 49.8106, "volume": 3182.0}, {"date": "2017-10-05", "close": 50.761, "volume": 2185.0}, {"date": "2017-10-06", "close": 61.2012, "volume": 131636.0}, {"date": "2017-10-09", "close": 64.0813, "volume": 88165.0}, {"date": "2017-10-10", "close": 59.6028, "volume": 16286.0}, {"date": "2017-10-11", "close": 56.8811, "volume": 7777.0}, {"date": "2017-10-12", "close": 59.178, "volume": 8764.0}, {"date": "2017-10-13", "close": 60.1212, "volume": 10739.0}, {"date": "2017-10-16", "close": 57.4499, "volume": 3997.0}, {"date": "2017-10-17", "close": 56.8811, "volume": 2777.0}, {"date": "2017-10-18", "close": 62.4972, "volume": 46928.0}, {"date": "2017-10-19", "close": 58.2636, "volume": 9203.0}, {"date": "2017-10-20", "close": 57.9612, "volume": 4868.0}, {"date": "2017-10-23", "close": 57.7884, "volume": 5378.0}, {"date": "2017-10-24", "close": 58.17, "volume": 4501.0}, {"date": "2017-10-25", "close": 58.1268, "volume": 4955.0}, {"date": "2017-10-26", "close": 52.5899, "volume": 10055.0}, {"date": "2017-10-27", "close": 53.1875, "volume": 2054.0}, {"date": "2017-10-30", "close": 52.2442, "volume": 1537.0}, {"date": "2017-10-31", "close": 51.1426, "volume": 6717.0}, {"date": "2017-11-01", "close": 56.1611, "volume": 21414.0}, {"date": "2017-11-02", "close": 53.1803, "volume": 4421.0}, {"date": "2017-11-03", "close": 52.7771, "volume": 3393.0}, {"date": "2017-11-06", "close": 51.553, "volume": 3496.0}, {"date": "2017-11-07", "close": 49.6666, "volume": 3182.0}, {"date": "2017-11-08", "close": 48.961, "volume": 3179.0}, {"date": "2017-11-09", "close": 48.961, "volume": 2030.0}, {"date": "2017-11-10", "close": 48.241, "volume": 7114.0}, {"date": "2017-11-13", "close": 48.8962, "volume": 2384.0}, {"date": "2017-11-14", "close": 46.8009, "volume": 2902.0}, {"date": "2017-11-15", "close": 44.9937, "volume": 5381.0}, {"date": "2017-11-16", "close": 43.9209, "volume": 3161.0}, {"date": "2017-11-17", "close": 45.3609, "volume": 1826.0}, {"date": "2017-11-20", "close": 45.0729, "volume": 2659.0}, {"date": "2017-11-21", "close": 42.4808, "volume": 5296.0}, {"date": "2017-11-22", "close": 41.3288, "volume": 6955.0}, {"date": "2017-11-24", "close": 42.5169, "volume": 1936.0}, {"date": "2017-11-27", "close": 44.6409, "volume": 2808.0}, {"date": "2017-11-28", "close": 43.2009, "volume": 4095.0}, {"date": "2017-11-29", "close": 43.5825, "volume": 2387.0}, {"date": "2017-11-30", "close": 43.2009, "volume": 2105.0}, {"date": "2017-12-01", "close": 43.2009, "volume": 2021.0}, {"date": "2017-12-04", "close": 39.9608, "volume": 4956.0}, {"date": "2017-12-05", "close": 41.0408, "volume": 1918.0}, {"date": "2017-12-06", "close": 36.7207, "volume": 7973.0}, {"date": "2017-12-07", "close": 38.1608, "volume": 6958.0}, {"date": "2017-12-08", "close": 36.0007, "volume": 21369.0}, {"date": "2017-12-11", "close": 35.6407, "volume": 5193.0}, {"date": "2017-12-12", "close": 35.2807, "volume": 6073.0}, {"date": "2017-12-13", "close": 33.1423, "volume": 6555.0}, {"date": "2017-12-14", "close": 30.9894, "volume": 13679.0}, {"date": "2017-12-15", "close": 18.1876, "volume": 180399.0}, {"date": "2017-12-18", "close": 18.5764, "volume": 36867.0}, {"date": "2017-12-19", "close": 18.0004, "volume": 24537.0}, {"date": "2017-12-20", "close": 18.0004, "volume": 18913.0}, {"date": "2017-12-21", "close": 19.0156, "volume": 94949.0}, {"date": "2017-12-22", "close": 19.4404, "volume": 91460.0}, {"date": "2017-12-26", "close": 19.138, "volume": 36515.0}, {"date": "2017-12-27", "close": 18.7204, "volume": 24283.0}, {"date": "2017-12-28", "close": 21.2548, "volume": 97497.0}, {"date": "2017-12-29", "close": 22.1404, "volume": 60487.0}, {"date": "2018-01-02", "close": 21.9604, "volume": 23008.0}, {"date": "2018-01-03", "close": 24.3941, "volume": 32325.0}, {"date": "2018-01-04", "close": 25.8413, "volume": 55604.0}, {"date": "2018-01-05", "close": 27.6126, "volume": 34065.0}, {"date": "2018-01-08", "close": 25.7261, "volume": 26701.0}, {"date": "2018-01-09", "close": 24.4661, "volume": 28744.0}, {"date": "2018-01-10", "close": 24.1205, "volume": 13732.0}, {"date": "2018-01-11", "close": 24.9197, "volume": 8569.0}, {"date": "2018-01-12", "close": 24.3365, "volume": 6317.0}, {"date": "2018-01-16", "close": 23.6165, "volume": 7088.0}, {"date": "2018-01-17", "close": 23.3285, "volume": 10218.0}, {"date": "2018-01-18", "close": 21.7516, "volume": 10377.0}, {"date": "2018-01-19", "close": 22.2052, "volume": 8705.0}, {"date": "2018-01-22", "close": 21.5932, "volume": 14840.0}, {"date": "2018-01-23", "close": 21.4924, "volume": 6076.0}, {"date": "2018-01-24", "close": 21.3772, "volume": 6193.0}, {"date": "2018-01-25", "close": 21.5356, "volume": 6530.0}, {"date": "2018-01-26", "close": 21.8164, "volume": 6328.0}, {"date": "2018-01-29", "close": 21.6004, "volume": 6645.0}, {"date": "2018-01-30", "close": 20.9596, "volume": 5493.0}, {"date": "2018-01-31", "close": 18.8716, "volume": 41863.0}, {"date": "2018-02-01", "close": 19.2604, "volume": 9093.0}, {"date": "2018-02-02", "close": 21.3772, "volume": 85876.0}, {"date": "2018-02-05", "close": 22.3492, "volume": 90052.0}, {"date": "2018-02-06", "close": 24.4661, "volume": 34397.0}, {"date": "2018-02-07", "close": 24.1493, "volume": 25031.0}, {"date": "2018-02-08", "close": 23.0477, "volume": 13598.0}, {"date": "2018-02-09", "close": 28.6782, "volume": 96358.0}, {"date": "2018-02-12", "close": 25.9205, "volume": 103845.0}, {"date": "2018-02-13", "close": 24.8405, "volume": 19311.0}, {"date": "2018-02-14", "close": 24.7685, "volume": 32291.0}, {"date": "2018-02-15", "close": 24.1133, "volume": 30404.0}, {"date": "2018-02-16", "close": 23.8181, "volume": 10897.0}, {"date": "2018-02-20", "close": 23.0477, "volume": 13810.0}, {"date": "2018-02-21", "close": 22.4644, "volume": 13941.0}, {"date": "2018-02-22", "close": 22.3204, "volume": 10054.0}, {"date": "2018-02-23", "close": 22.9037, "volume": 8000.0}, {"date": "2018-02-26", "close": 22.8893, "volume": 9764.0}, {"date": "2018-02-27", "close": 21.6076, "volume": 17417.0}, {"date": "2018-02-28", "close": 21.91, "volume": 25830.0}, {"date": "2018-03-01", "close": 22.198, "volume": 16861.0}, {"date": "2018-03-02", "close": 22.3204, "volume": 16723.0}, {"date": "2018-03-05", "close": 29.8806, "volume": 107086.0}, {"date": "2018-03-06", "close": 26.6477, "volume": 88150.0}, {"date": "2018-03-07", "close": 27.5766, "volume": 30054.0}, {"date": "2018-03-08", "close": 25.7045, "volume": 21745.0}, {"date": "2018-03-09", "close": 25.9925, "volume": 15138.0}, {"date": "2018-03-12", "close": 27.0725, "volume": 13477.0}, {"date": "2018-03-13", "close": 33.3367, "volume": 113018.0}, {"date": "2018-03-14", "close": 29.5134, "volume": 66782.0}, {"date": "2018-03-15", "close": 27.3605, "volume": 28890.0}, {"date": "2018-03-16", "close": 28.4406, "volume": 29447.0}, {"date": "2018-03-19", "close": 28.5486, "volume": 70901.0}, {"date": "2018-03-20", "close": 29.0382, "volume": 29129.0}, {"date": "2018-03-21", "close": 30.2406, "volume": 30414.0}, {"date": "2018-03-22", "close": 29.6646, "volume": 70315.0}, {"date": "2018-03-23", "close": 28.1238, "volume": 28931.0}, {"date": "2018-03-26", "close": 28.4118, "volume": 16669.0}, {"date": "2018-03-27", "close": 26.6477, "volume": 23195.0}, {"date": "2018-03-28", "close": 24.4949, "volume": 22678.0}, {"date": "2018-03-29", "close": 25.1429, "volume": 8189.0}, {"date": "2018-04-02", "close": 24.8405, "volume": 20394.0}, {"date": "2018-04-03", "close": 24.4013, "volume": 9542.0}, {"date": "2018-04-04", "close": 24.7181, "volume": 11361.0}, {"date": "2018-04-05", "close": 25.0476, "volume": 8323.0}, {"date": "2018-04-06", "close": 24.2645, "volume": 7943.0}, {"date": "2018-04-09", "close": 23.1917, "volume": 11752.0}, {"date": "2018-04-10", "close": 24.1061, "volume": 6633.0}, {"date": "2018-04-11", "close": 24.1205, "volume": 7463.0}, {"date": "2018-04-12", "close": 24.5525, "volume": 12133.0}, {"date": "2018-04-13", "close": 26.0717, "volume": 16473.0}, {"date": "2018-04-16", "close": 26.2733, "volume": 47446.0}, {"date": "2018-04-17", "close": 24.7037, "volume": 35471.0}, {"date": "2018-04-18", "close": 24.0485, "volume": 16345.0}, {"date": "2018-04-19", "close": 23.5229, "volume": 13215.0}, {"date": "2018-04-20", "close": 23.1197, "volume": 7443.0}, {"date": "2018-04-23", "close": 22.0036, "volume": 37132.0}, {"date": "2018-04-24", "close": 21.3052, "volume": 25048.0}, {"date": "2018-04-25", "close": 20.8804, "volume": 7751.0}, {"date": "2018-04-26", "close": 21.3268, "volume": 8824.0}, {"date": "2018-04-27", "close": 21.5932, "volume": 4438.0}, {"date": "2018-04-30", "close": 20.3188, "volume": 9195.0}, {"date": "2018-05-01", "close": 20.2108, "volume": 8271.0}, {"date": "2018-05-02", "close": 20.5852, "volume": 5003.0}, {"date": "2018-05-03", "close": 20.2036, "volume": 6806.0}, {"date": "2018-05-04", "close": 20.5204, "volume": 3762.0}, {"date": "2018-05-07", "close": 20.3044, "volume": 3108.0}, {"date": "2018-05-08", "close": 20.5204, "volume": 4089.0}, {"date": "2018-05-09", "close": 20.3836, "volume": 3897.0}, {"date": "2018-05-10", "close": 19.2964, "volume": 14180.0}, {"date": "2018-05-11", "close": 19.7428, "volume": 13704.0}, {"date": "2018-05-14", "close": 21.442, "volume": 15502.0}, {"date": "2018-05-15", "close": 21.0748, "volume": 4900.0}, {"date": "2018-05-16", "close": 20.1604, "volume": 3111.0}, {"date": "2018-05-17", "close": 20.0884, "volume": 5077.0}, {"date": "2018-05-18", "close": 20.002, "volume": 5799.0}, {"date": "2018-05-21", "close": 19.2388, "volume": 11595.0}, {"date": "2018-05-22", "close": 18.7204, "volume": 6110.0}, {"date": "2018-05-23", "close": 18.5404, "volume": 18438.0}, {"date": "2018-05-24", "close": 18.3676, "volume": 7199.0}, {"date": "2018-05-25", "close": 18.2164, "volume": 7537.0}, {"date": "2018-05-29", "close": 18.49, "volume": 3756.0}, {"date": "2018-05-30", "close": 17.3523, "volume": 9020.0}, {"date": "2018-05-31", "close": 17.2803, "volume": 13584.0}, {"date": "2018-06-01", "close": 16.0563, "volume": 38504.0}, {"date": "2018-06-04", "close": 14.9397, "volume": 61703.0}, {"date": "2018-06-05", "close": 12.7797, "volume": 75287.0}, {"date": "2018-06-06", "close": 11.1598, "volume": 141223.0}, {"date": "2018-06-07", "close": 10.6198, "volume": 168142.0}, {"date": "2018-06-08", "close": 5.5199, "volume": 1910083.0}, {"date": "2018-06-11", "close": 5.2199, "volume": 239849.0}, {"date": "2018-06-12", "close": 5.1833, "volume": 234251.0}, {"date": "2018-06-13", "close": 5.0513, "volume": 224001.0}, {"date": "2018-06-14", "close": 5.0099, "volume": 109189.0}, {"date": "2018-06-15", "close": 4.8599, "volume": 473366.0}, {"date": "2018-06-18", "close": 4.9379, "volume": 237403.0}, {"date": "2018-06-19", "close": 4.9919, "volume": 124107.0}, {"date": "2018-06-20", "close": 5.0999, "volume": 204748.0}, {"date": "2018-06-21", "close": 4.9139, "volume": 166709.0}, {"date": "2018-06-22", "close": 4.8599, "volume": 113077.0}, {"date": "2018-06-25", "close": 4.8899, "volume": 64740.0}, {"date": "2018-06-26", "close": 4.8059, "volume": 58799.0}, {"date": "2018-06-27", "close": 4.8065, "volume": 85019.0}, {"date": "2018-06-28", "close": 4.6727, "volume": 172113.0}, {"date": "2018-06-29", "close": 4.6199, "volume": 50588.0}, {"date": "2018-07-02", "close": 4.4999, "volume": 79531.0}, {"date": "2018-07-03", "close": 4.4159, "volume": 70816.0}, {"date": "2018-07-05", "close": 4.4219, "volume": 54620.0}, {"date": "2018-07-06", "close": 4.6217, "volume": 81737.0}, {"date": "2018-07-09", "close": 4.6205, "volume": 64832.0}, {"date": "2018-07-10", "close": 4.4225, "volume": 57705.0}, {"date": "2018-07-11", "close": 4.4999, "volume": 136006.0}, {"date": "2018-07-12", "close": 4.4699, "volume": 86740.0}, {"date": "2018-07-13", "close": 4.4699, "volume": 43025.0}, {"date": "2018-07-16", "close": 4.3787, "volume": 77802.0}, {"date": "2018-07-17", "close": 4.6019, "volume": 356854.0}, {"date": "2018-07-18", "close": 4.5899, "volume": 84001.0}, {"date": "2018-07-19", "close": 4.4999, "volume": 50712.0}, {"date": "2018-07-20", "close": 4.7099, "volume": 479054.0}, {"date": "2018-07-23", "close": 4.6625, "volume": 115784.0}, {"date": "2018-07-24", "close": 4.6379, "volume": 82141.0}, {"date": "2018-07-25", "close": 4.4969, "volume": 126959.0}, {"date": "2018-07-26", "close": 4.3091, "volume": 166413.0}, {"date": "2018-07-27", "close": 4.3793, "volume": 66958.0}, {"date": "2018-07-30", "close": 4.2959, "volume": 66595.0}, {"date": "2018-07-31", "close": 4.6997, "volume": 304848.0}, {"date": "2018-08-01", "close": 4.3757, "volume": 599798.0}, {"date": "2018-08-02", "close": 4.9229, "volume": 1017638.0}, {"date": "2018-08-03", "close": 4.8335, "volume": 336003.0}, {"date": "2018-08-06", "close": 4.8305, "volume": 222567.0}, {"date": "2018-08-07", "close": 4.8617, "volume": 167435.0}, {"date": "2018-08-08", "close": 4.8599, "volume": 72590.0}, {"date": "2018-08-09", "close": 4.8599, "volume": 156100.0}, {"date": "2018-08-10", "close": 5.0393, "volume": 265577.0}, {"date": "2018-08-13", "close": 4.9127, "volume": 86043.0}, {"date": "2018-08-14", "close": 4.8605, "volume": 53536.0}, {"date": "2018-08-15", "close": 4.7513, "volume": 273044.0}, {"date": "2018-08-16", "close": 4.7699, "volume": 168248.0}, {"date": "2018-08-17", "close": 4.8599, "volume": 95291.0}, {"date": "2018-08-20", "close": 4.7969, "volume": 71598.0}, {"date": "2018-08-21", "close": 4.7999, "volume": 83098.0}, {"date": "2018-08-22", "close": 4.8005, "volume": 77492.0}, {"date": "2018-08-23", "close": 4.7795, "volume": 28603.0}, {"date": "2018-08-24", "close": 5.0393, "volume": 566490.0}, {"date": "2018-08-27", "close": 5.0699, "volume": 221048.0}, {"date": "2018-08-28", "close": 4.8305, "volume": 154775.0}, {"date": "2018-08-29", "close": 4.8041, "volume": 204520.0}, {"date": "2018-08-30", "close": 4.9979, "volume": 70357.0}, {"date": "2018-08-31", "close": 4.9199, "volume": 85207.0}, {"date": "2018-09-04", "close": 4.8899, "volume": 79558.0}, {"date": "2018-09-05", "close": 4.8539, "volume": 68484.0}, {"date": "2018-09-06", "close": 4.8599, "volume": 61107.0}, {"date": "2018-09-07", "close": 4.8899, "volume": 56042.0}, {"date": "2018-09-10", "close": 4.7951, "volume": 54333.0}, {"date": "2018-09-11", "close": 4.7699, "volume": 53245.0}, {"date": "2018-09-12", "close": 4.7399, "volume": 33632.0}, {"date": "2018-09-13", "close": 4.7459, "volume": 43495.0}, {"date": "2018-09-14", "close": 4.7999, "volume": 31926.0}, {"date": "2018-09-17", "close": 4.8299, "volume": 17407.0}, {"date": "2018-09-18", "close": 4.8599, "volume": 18677.0}, {"date": "2018-09-19", "close": 4.8449, "volume": 59553.0}, {"date": "2018-09-20", "close": 4.9481, "volume": 29369.0}, {"date": "2018-09-21", "close": 4.8599, "volume": 32682.0}, {"date": "2018-09-24", "close": 4.8485, "volume": 44852.0}, {"date": "2018-09-25", "close": 4.8659, "volume": 84207.0}, {"date": "2018-09-26", "close": 4.8305, "volume": 49594.0}, {"date": "2018-09-27", "close": 4.9799, "volume": 246191.0}, {"date": "2018-09-28", "close": 4.8899, "volume": 64311.0}, {"date": "2018-10-01", "close": 4.7999, "volume": 50090.0}, {"date": "2018-10-02", "close": 4.7699, "volume": 67493.0}, {"date": "2018-10-03", "close": 4.8479, "volume": 247768.0}, {"date": "2018-10-04", "close": 4.8599, "volume": 136186.0}, {"date": "2018-10-05", "close": 5.8793, "volume": 2298524.0}, {"date": "2018-10-08", "close": 5.2295, "volume": 737145.0}, {"date": "2018-10-09", "close": 4.8899, "volume": 353485.0}, {"date": "2018-10-10", "close": 4.9913, "volume": 317379.0}, {"date": "2018-10-11", "close": 4.8359, "volume": 91556.0}, {"date": "2018-10-12", "close": 5.1935, "volume": 210556.0}, {"date": "2018-10-15", "close": 5.6999, "volume": 485717.0}, {"date": "2018-10-16", "close": 6.0599, "volume": 1262032.0}, {"date": "2018-10-17", "close": 6.2999, "volume": 601313.0}, {"date": "2018-10-18", "close": 6.9599, "volume": 1683090.0}, {"date": "2018-10-19", "close": 6.5999, "volume": 557682.0}, {"date": "2018-10-22", "close": 6.5399, "volume": 476219.0}, {"date": "2018-10-23", "close": 6.1199, "volume": 662234.0}, {"date": "2018-10-24", "close": 5.7005, "volume": 595742.0}, {"date": "2018-10-25", "close": 5.0399, "volume": 266186.0}, {"date": "2018-10-26", "close": 4.8287, "volume": 140695.0}, {"date": "2018-10-29", "close": 4.7999, "volume": 155315.0}, {"date": "2018-10-30", "close": 4.2059, "volume": 129062.0}, {"date": "2018-10-31", "close": 4.1699, "volume": 121351.0}, {"date": "2018-11-01", "close": 4.7801, "volume": 250987.0}, {"date": "2018-11-02", "close": 4.5803, "volume": 103490.0}, {"date": "2018-11-05", "close": 4.3799, "volume": 74631.0}, {"date": "2018-11-06", "close": 4.4999, "volume": 65936.0}, {"date": "2018-11-07", "close": 4.6199, "volume": 34255.0}, {"date": "2018-11-08", "close": 4.8149, "volume": 109246.0}, {"date": "2018-11-09", "close": 4.7399, "volume": 47372.0}, {"date": "2018-11-12", "close": 4.6907, "volume": 26994.0}, {"date": "2018-11-13", "close": 4.6799, "volume": 25419.0}, {"date": "2018-11-14", "close": 4.4579, "volume": 67003.0}, {"date": "2018-11-15", "close": 4.6205, "volume": 59395.0}, {"date": "2018-11-16", "close": 4.5599, "volume": 21992.0}, {"date": "2018-11-19", "close": 4.6799, "volume": 19592.0}, {"date": "2018-11-20", "close": 4.4399, "volume": 32239.0}, {"date": "2018-11-21", "close": 4.3499, "volume": 53754.0}, {"date": "2018-11-23", "close": 4.1399, "volume": 35231.0}, {"date": "2018-11-26", "close": 4.2749, "volume": 14046.0}, {"date": "2018-11-27", "close": 4.2671, "volume": 8531.0}, {"date": "2018-11-28", "close": 4.2599, "volume": 27122.0}, {"date": "2018-11-29", "close": 4.1759, "volume": 20553.0}, {"date": "2018-11-30", "close": 4.1879, "volume": 25216.0}, {"date": "2018-12-03", "close": 4.2899, "volume": 131629.0}, {"date": "2018-12-04", "close": 4.2011, "volume": 31663.0}, {"date": "2018-12-06", "close": 4.1729, "volume": 24060.0}, {"date": "2018-12-07", "close": 4.1999, "volume": 18992.0}, {"date": "2018-12-10", "close": 4.1399, "volume": 67535.0}, {"date": "2018-12-11", "close": 4.1399, "volume": 24560.0}, {"date": "2018-12-12", "close": 4.0799, "volume": 23020.0}, {"date": "2018-12-13", "close": 3.8699, "volume": 68927.0}, {"date": "2018-12-14", "close": 3.7211, "volume": 47047.0}, {"date": "2018-12-17", "close": 3.5165, "volume": 48851.0}, {"date": "2018-12-18", "close": 3.3599, "volume": 109570.0}, {"date": "2018-12-19", "close": 3.5399, "volume": 88889.0}, {"date": "2018-12-20", "close": 3.2549, "volume": 51759.0}, {"date": "2018-12-21", "close": 3.0839, "volume": 58372.0}, {"date": "2018-12-24", "close": 3.1913, "volume": 39769.0}, {"date": "2018-12-26", "close": 3.1799, "volume": 35966.0}, {"date": "2018-12-27", "close": 3.2999, "volume": 60460.0}, {"date": "2018-12-28", "close": 3.2705, "volume": 31157.0}, {"date": "2018-12-31", "close": 3.1529, "volume": 39392.0}, {"date": "2019-01-02", "close": 3.4799, "volume": 26404.0}, {"date": "2019-01-03", "close": 3.2393, "volume": 48564.0}, {"date": "2019-01-04", "close": 3.3533, "volume": 22000.0}, {"date": "2019-01-07", "close": 3.3599, "volume": 131227.0}, {"date": "2019-01-08", "close": 3.1649, "volume": 39973.0}, {"date": "2019-01-09", "close": 3.2999, "volume": 26590.0}, {"date": "2019-01-10", "close": 3.3719, "volume": 19946.0}, {"date": "2019-01-11", "close": 3.3347, "volume": 7671.0}, {"date": "2019-01-14", "close": 3.1529, "volume": 26372.0}, {"date": "2019-01-15", "close": 3.2075, "volume": 26635.0}, {"date": "2019-01-16", "close": 3.1529, "volume": 49773.0}, {"date": "2019-01-17", "close": 3.1529, "volume": 119403.0}, {"date": "2019-01-18", "close": 3.5099, "volume": 137449.0}, {"date": "2019-01-22", "close": 3.7595, "volume": 92507.0}, {"date": "2019-01-23", "close": 3.4199, "volume": 111555.0}, {"date": "2019-01-24", "close": 3.4356, "volume": 22546.0}, {"date": "2019-01-25", "close": 3.4799, "volume": 26964.0}, {"date": "2019-01-28", "close": 3.3605, "volume": 32777.0}, {"date": "2019-01-29", "close": 4.2629, "volume": 441666.0}, {"date": "2019-01-30", "close": 4.1759, "volume": 174925.0}, {"date": "2019-01-31", "close": 4.0199, "volume": 69891.0}, {"date": "2019-02-01", "close": 3.9899, "volume": 49356.0}, {"date": "2019-02-04", "close": 3.9029, "volume": 40549.0}, {"date": "2019-02-05", "close": 3.8513, "volume": 26661.0}, {"date": "2019-02-06", "close": 3.8993, "volume": 29036.0}, {"date": "2019-02-07", "close": 3.7517, "volume": 18827.0}, {"date": "2019-02-08", "close": 3.6599, "volume": 17278.0}, {"date": "2019-02-11", "close": 3.5657, "volume": 25396.0}, {"date": "2019-02-12", "close": 3.4199, "volume": 36061.0}, {"date": "2019-02-13", "close": 3.3899, "volume": 17569.0}, {"date": "2019-02-14", "close": 3.3743, "volume": 69626.0}, {"date": "2019-02-15", "close": 3.2387, "volume": 52991.0}, {"date": "2019-02-19", "close": 2.8799, "volume": 203767.0}, {"date": "2019-02-20", "close": 2.89, "volume": 199386.0}, {"date": "2019-02-21", "close": 2.81, "volume": 148777.0}, {"date": "2019-02-22", "close": 3.0, "volume": 125952.0}, {"date": "2019-02-25", "close": 2.97, "volume": 62795.0}, {"date": "2019-02-26", "close": 2.81, "volume": 80449.0}, {"date": "2019-02-27", "close": 2.78, "volume": 44707.0}, {"date": "2019-02-28", "close": 3.21, "volume": 591260.0}, {"date": "2019-03-01", "close": 3.41, "volume": 218743.0}, {"date": "2019-03-04", "close": 3.43, "volume": 232654.0}, {"date": "2019-03-05", "close": 3.3, "volume": 102176.0}, {"date": "2019-03-06", "close": 3.16, "volume": 286611.0}, {"date": "2019-03-07", "close": 4.13, "volume": 3194836.0}, {"date": "2019-03-08", "close": 4.8, "volume": 28617050.0}, {"date": "2019-03-11", "close": 4.85, "volume": 2571405.0}, {"date": "2019-03-12", "close": 4.44, "volume": 2003071.0}, {"date": "2019-03-13", "close": 4.29, "volume": 1232091.0}, {"date": "2019-03-14", "close": 3.87, "volume": 664870.0}, {"date": "2019-03-15", "close": 3.77, "volume": 258178.0}, {"date": "2019-03-18", "close": 4.01, "volume": 465558.0}, {"date": "2019-03-19", "close": 3.9, "volume": 198267.0}, {"date": "2019-03-20", "close": 4.26, "volume": 728357.0}, {"date": "2019-03-21", "close": 4.04, "volume": 360992.0}, {"date": "2019-03-22", "close": 3.86, "volume": 384467.0}, {"date": "2019-03-25", "close": 3.95, "volume": 384496.0}, {"date": "2019-03-26", "close": 3.67, "volume": 443022.0}, {"date": "2019-03-27", "close": 3.57, "volume": 228205.0}, {"date": "2019-03-28", "close": 3.64, "volume": 135902.0}, {"date": "2019-03-29", "close": 3.75, "volume": 617190.0}, {"date": "2019-04-01", "close": 4.75, "volume": 7312604.0}, {"date": "2019-04-02", "close": 4.12, "volume": 1109604.0}, {"date": "2019-04-03", "close": 3.8, "volume": 447412.0}, {"date": "2019-04-04", "close": 3.6, "volume": 367227.0}, {"date": "2019-04-05", "close": 3.9, "volume": 7714007.0}, {"date": "2019-04-08", "close": 3.95, "volume": 427492.0}, {"date": "2019-04-09", "close": 3.9, "volume": 187531.0}, {"date": "2019-04-10", "close": 3.74, "volume": 228202.0}, {"date": "2019-04-11", "close": 3.69, "volume": 205860.0}, {"date": "2019-04-12", "close": 3.75, "volume": 143162.0}, {"date": "2019-04-15", "close": 3.6, "volume": 425358.0}, {"date": "2019-04-16", "close": 3.51, "volume": 173913.0}, {"date": "2019-04-17", "close": 3.37, "volume": 130753.0}, {"date": "2019-04-18", "close": 3.37, "volume": 101352.0}, {"date": "2019-04-22", "close": 3.27, "volume": 75314.0}, {"date": "2019-04-23", "close": 3.85, "volume": 7778851.0}, {"date": "2019-04-24", "close": 3.56, "volume": 418537.0}, {"date": "2019-04-25", "close": 3.43, "volume": 223234.0}, {"date": "2019-04-26", "close": 3.4, "volume": 191966.0}, {"date": "2019-04-29", "close": 3.52, "volume": 203824.0}, {"date": "2019-04-30", "close": 3.49, "volume": 221526.0}, {"date": "2019-05-01", "close": 3.45, "volume": 167864.0}, {"date": "2019-05-02", "close": 3.59, "volume": 416931.0}, {"date": "2019-05-03", "close": 3.62, "volume": 313368.0}, {"date": "2019-05-06", "close": 3.56, "volume": 237615.0}, {"date": "2019-05-07", "close": 3.39, "volume": 174051.0}, {"date": "2019-05-08", "close": 3.27, "volume": 214673.0}, {"date": "2019-05-09", "close": 3.15, "volume": 118452.0}, {"date": "2019-05-10", "close": 3.16, "volume": 86442.0}, {"date": "2019-05-13", "close": 3.16, "volume": 120091.0}, {"date": "2019-05-14", "close": 3.16, "volume": 99680.0}, {"date": "2019-05-15", "close": 3.1, "volume": 93059.0}, {"date": "2019-05-16", "close": 3.16, "volume": 50754.0}, {"date": "2019-05-17", "close": 3.08, "volume": 77813.0}, {"date": "2019-05-20", "close": 3.07, "volume": 68823.0}, {"date": "2019-05-21", "close": 3.11, "volume": 60880.0}, {"date": "2019-05-22", "close": 3.1, "volume": 46613.0}, {"date": "2019-05-23", "close": 3.12, "volume": 362883.0}, {"date": "2019-05-24", "close": 3.1, "volume": 79309.0}, {"date": "2019-05-28", "close": 3.085, "volume": 71877.0}, {"date": "2019-05-29", "close": 3.02, "volume": 86680.0}, {"date": "2019-05-30", "close": 2.83, "volume": 92655.0}, {"date": "2019-05-31", "close": 2.88, "volume": 53288.0}, {"date": "2019-06-03", "close": 2.89, "volume": 70099.0}, {"date": "2019-06-04", "close": 2.97, "volume": 52899.0}, {"date": "2019-06-05", "close": 3.03, "volume": 153378.0}, {"date": "2019-06-06", "close": 3.16, "volume": 296195.0}, {"date": "2019-06-07", "close": 2.95, "volume": 646672.0}, {"date": "2019-06-10", "close": 2.83, "volume": 82169.0}, {"date": "2019-06-11", "close": 2.72, "volume": 116304.0}, {"date": "2019-06-12", "close": 2.75, "volume": 27148.0}, {"date": "2019-06-13", "close": 2.74, "volume": 106488.0}, {"date": "2019-06-14", "close": 2.62, "volume": 40530.0}, {"date": "2019-06-17", "close": 2.62, "volume": 50223.0}, {"date": "2019-06-18", "close": 2.65, "volume": 83488.0}, {"date": "2019-06-19", "close": 2.71, "volume": 21123.0}, {"date": "2019-06-20", "close": 2.48, "volume": 127474.0}, {"date": "2019-06-21", "close": 2.55, "volume": 85558.0}, {"date": "2019-06-24", "close": 2.53, "volume": 38153.0}, {"date": "2019-06-25", "close": 2.48, "volume": 49609.0}, {"date": "2019-06-26", "close": 2.5201, "volume": 24134.0}, {"date": "2019-06-27", "close": 2.57, "volume": 23147.0}, {"date": "2019-06-28", "close": 2.5, "volume": 55080.0}, {"date": "2019-07-01", "close": 2.52, "volume": 41089.0}, {"date": "2019-07-02", "close": 2.4, "volume": 64673.0}, {"date": "2019-07-03", "close": 2.43, "volume": 24837.0}, {"date": "2019-07-05", "close": 2.4, "volume": 64048.0}, {"date": "2019-07-08", "close": 2.33, "volume": 22781.0}, {"date": "2019-07-09", "close": 2.4, "volume": 86291.0}, {"date": "2019-07-10", "close": 2.39, "volume": 52643.0}, {"date": "2019-07-11", "close": 2.25, "volume": 86323.0}, {"date": "2019-07-12", "close": 2.15, "volume": 65173.0}, {"date": "2019-07-15", "close": 2.12, "volume": 62205.0}, {"date": "2019-07-16", "close": 2.1727, "volume": 148120.0}, {"date": "2019-07-17", "close": 2.105, "volume": 53893.0}, {"date": "2019-07-18", "close": 2.14, "volume": 41439.0}, {"date": "2019-07-19", "close": 2.11, "volume": 33262.0}, {"date": "2019-07-22", "close": 1.97, "volume": 73696.0}, {"date": "2019-07-23", "close": 1.83, "volume": 143552.0}, {"date": "2019-07-24", "close": 1.93, "volume": 93707.0}, {"date": "2019-07-25", "close": 1.88, "volume": 64482.0}, {"date": "2019-07-26", "close": 1.83, "volume": 40586.0}, {"date": "2019-07-29", "close": 1.8, "volume": 53166.0}, {"date": "2019-07-30", "close": 1.82, "volume": 93203.0}, {"date": "2019-07-31", "close": 1.75, "volume": 41470.0}, {"date": "2019-08-01", "close": 1.65, "volume": 48310.0}, {"date": "2019-08-02", "close": 1.72, "volume": 49645.0}, {"date": "2019-08-05", "close": 1.64, "volume": 23301.0}, {"date": "2019-08-06", "close": 1.65, "volume": 25226.0}, {"date": "2019-08-07", "close": 1.7, "volume": 41556.0}, {"date": "2019-08-08", "close": 1.67, "volume": 41796.0}, {"date": "2019-08-09", "close": 1.63, "volume": 62378.0}, {"date": "2019-08-12", "close": 1.67, "volume": 30050.0}, {"date": "2019-08-13", "close": 1.53, "volume": 132734.0}, {"date": "2019-08-14", "close": 1.42, "volume": 71654.0}, {"date": "2019-08-15", "close": 1.63, "volume": 869774.0}, {"date": "2019-08-16", "close": 2.09, "volume": 574234.0}, {"date": "2019-08-19", "close": 3.0, "volume": 6525532.0}, {"date": "2019-08-20", "close": 2.86, "volume": 1480605.0}, {"date": "2019-08-21", "close": 2.56, "volume": 1143610.0}, {"date": "2019-08-22", "close": 2.37, "volume": 421530.0}, {"date": "2019-08-23", "close": 2.24, "volume": 529498.0}, {"date": "2019-08-26", "close": 1.94, "volume": 997700.0}, {"date": "2019-08-27", "close": 1.92, "volume": 152084.0}, {"date": "2019-08-28", "close": 1.93, "volume": 377263.0}, {"date": "2019-08-29", "close": 1.92, "volume": 413109.0}, {"date": "2019-08-30", "close": 1.87, "volume": 180845.0}, {"date": "2019-09-03", "close": 1.92, "volume": 92874.0}, {"date": "2019-09-04", "close": 1.93, "volume": 70192.0}, {"date": "2019-09-05", "close": 1.88, "volume": 216553.0}, {"date": "2019-09-06", "close": 1.88, "volume": 105864.0}, {"date": "2019-09-09", "close": 1.86, "volume": 91861.0}, {"date": "2019-09-10", "close": 1.8833, "volume": 73952.0}, {"date": "2019-09-11", "close": 2.01, "volume": 318012.0}, {"date": "2019-09-12", "close": 2.05, "volume": 546654.0}, {"date": "2019-09-13", "close": 1.87, "volume": 220336.0}, {"date": "2019-09-16", "close": 1.93, "volume": 93101.0}, {"date": "2019-09-17", "close": 1.85, "volume": 157320.0}, {"date": "2019-09-18", "close": 1.71, "volume": 244133.0}, {"date": "2019-09-19", "close": 1.66, "volume": 269817.0}, {"date": "2019-09-20", "close": 1.71, "volume": 92608.0}, {"date": "2019-09-23", "close": 1.63, "volume": 157642.0}, {"date": "2019-09-24", "close": 1.5, "volume": 139278.0}, {"date": "2019-09-25", "close": 1.51, "volume": 85221.0}, {"date": "2019-09-26", "close": 1.45, "volume": 48367.0}, {"date": "2019-09-27", "close": 1.47, "volume": 119764.0}, {"date": "2019-09-30", "close": 1.51, "volume": 8014618.0}, {"date": "2019-10-01", "close": 1.34, "volume": 738347.0}, {"date": "2019-10-02", "close": 1.38, "volume": 144797.0}, {"date": "2019-10-03", "close": 1.35, "volume": 162986.0}, {"date": "2019-10-04", "close": 1.33, "volume": 44917.0}, {"date": "2019-10-07", "close": 1.29, "volume": 53626.0}, {"date": "2019-10-08", "close": 1.21, "volume": 146651.0}, {"date": "2019-10-09", "close": 1.13, "volume": 199554.0}, {"date": "2019-10-10", "close": 1.11, "volume": 62779.0}, {"date": "2019-10-11", "close": 1.04, "volume": 226298.0}, {"date": "2019-10-14", "close": 1.01, "volume": 312910.0}, {"date": "2019-10-15", "close": 1.07, "volume": 128461.0}, {"date": "2019-10-16", "close": 1.05, "volume": 113285.0}, {"date": "2019-10-17", "close": 1.08, "volume": 36872.0}, {"date": "2019-10-18", "close": 1.05, "volume": 33358.0}, {"date": "2019-10-21", "close": 1.05, "volume": 116347.0}, {"date": "2019-10-22", "close": 1.79, "volume": 51170110.0}, {"date": "2019-10-23", "close": 1.7, "volume": 3567629.0}, {"date": "2019-10-24", "close": 2.24, "volume": 9255993.0}, {"date": "2019-10-25", "close": 2.13, "volume": 11077530.0}, {"date": "2019-10-28", "close": 1.75, "volume": 1143708.0}, {"date": "2019-10-29", "close": 1.7, "volume": 887848.0}, {"date": "2019-10-30", "close": 1.84, "volume": 624500.0}, {"date": "2019-10-31", "close": 1.81, "volume": 254266.0}, {"date": "2019-11-01", "close": 1.8, "volume": 302625.0}, {"date": "2019-11-04", "close": 1.72, "volume": 292671.0}, {"date": "2019-11-05", "close": 1.79, "volume": 156885.0}, {"date": "2019-11-06", "close": 1.68, "volume": 254077.0}, {"date": "2019-11-07", "close": 1.71, "volume": 129076.0}, {"date": "2019-11-08", "close": 1.71, "volume": 179524.0}, {"date": "2019-11-11", "close": 1.73, "volume": 173211.0}, {"date": "2019-11-12", "close": 1.72, "volume": 79625.0}, {"date": "2019-11-13", "close": 1.62, "volume": 217922.0}, {"date": "2019-11-14", "close": 1.55, "volume": 2736587.0}, {"date": "2019-11-15", "close": 1.52, "volume": 475135.0}, {"date": "2019-11-18", "close": 1.47, "volume": 214076.0}, {"date": "2019-11-19", "close": 1.41, "volume": 110349.0}, {"date": "2019-11-20", "close": 1.35, "volume": 381215.0}, {"date": "2019-11-21", "close": 1.36, "volume": 131399.0}, {"date": "2019-11-22", "close": 1.38, "volume": 131455.0}, {"date": "2019-11-25", "close": 1.4, "volume": 159691.0}, {"date": "2019-11-26", "close": 1.34, "volume": 136139.0}, {"date": "2019-11-27", "close": 1.41, "volume": 119573.0}, {"date": "2019-11-29", "close": 1.43, "volume": 102505.0}, {"date": "2019-12-02", "close": 1.41, "volume": 439294.0}, {"date": "2019-12-03", "close": 1.39, "volume": 101982.0}, {"date": "2019-12-04", "close": 1.34, "volume": 311146.0}, {"date": "2019-12-05", "close": 1.34, "volume": 187609.0}, {"date": "2019-12-06", "close": 1.33, "volume": 83162.0}, {"date": "2019-12-09", "close": 1.34, "volume": 196299.0}, {"date": "2019-12-10", "close": 1.31, "volume": 163680.0}, {"date": "2019-12-11", "close": 1.32, "volume": 88567.0}, {"date": "2019-12-12", "close": 1.35, "volume": 109061.0}, {"date": "2019-12-13", "close": 1.34, "volume": 48074.0}, {"date": "2019-12-16", "close": 1.33, "volume": 66550.0}, {"date": "2019-12-17", "close": 1.31, "volume": 128346.0}, {"date": "2019-12-18", "close": 1.31, "volume": 118124.0}, {"date": "2019-12-19", "close": 1.3, "volume": 215497.0}, {"date": "2019-12-20", "close": 1.27, "volume": 135311.0}, {"date": "2019-12-23", "close": 1.32, "volume": 213186.0}, {"date": "2019-12-24", "close": 1.3, "volume": 108684.0}, {"date": "2019-12-26", "close": 1.2941, "volume": 160545.0}, {"date": "2019-12-27", "close": 1.28, "volume": 183561.0}, {"date": "2019-12-30", "close": 1.26, "volume": 150641.0}, {"date": "2019-12-31", "close": 1.24, "volume": 238417.0}, {"date": "2020-01-02", "close": 1.25, "volume": 79004.0}, {"date": "2020-01-03", "close": 1.19, "volume": 122449.0}, {"date": "2020-01-06", "close": 1.21, "volume": 104656.0}, {"date": "2020-01-07", "close": 1.24, "volume": 185814.0}, {"date": "2020-01-08", "close": 1.22, "volume": 100959.0}, {"date": "2020-01-09", "close": 1.27, "volume": 192580.0}, {"date": "2020-01-10", "close": 1.26, "volume": 96372.0}, {"date": "2020-01-13", "close": 1.31, "volume": 968513.0}, {"date": "2020-01-14", "close": 1.47, "volume": 1761469.0}, {"date": "2020-01-15", "close": 1.48, "volume": 792802.0}, {"date": "2020-01-16", "close": 1.39, "volume": 500466.0}, {"date": "2020-01-17", "close": 1.38, "volume": 124368.0}, {"date": "2020-01-21", "close": 1.57, "volume": 3753946.0}, {"date": "2020-01-22", "close": 1.72, "volume": 1649646.0}, {"date": "2020-01-23", "close": 1.78, "volume": 795159.0}, {"date": "2020-01-24", "close": 1.72, "volume": 2411743.0}, {"date": "2020-01-27", "close": 1.98, "volume": 3548503.0}, {"date": "2020-01-28", "close": 1.75, "volume": 1389009.0}, {"date": "2020-01-29", "close": 1.65, "volume": 525035.0}, {"date": "2020-01-30", "close": 1.61, "volume": 694391.0}, {"date": "2020-01-31", "close": 1.6, "volume": 375195.0}, {"date": "2020-02-03", "close": 1.82, "volume": 924433.0}, {"date": "2020-02-04", "close": 1.78, "volume": 501888.0}, {"date": "2020-02-05", "close": 1.86, "volume": 498924.0}, {"date": "2020-02-06", "close": 1.82, "volume": 308669.0}, {"date": "2020-02-07", "close": 1.83, "volume": 241380.0}, {"date": "2020-02-10", "close": 2.03, "volume": 2811387.0}, {"date": "2020-02-11", "close": 2.14, "volume": 1307228.0}, {"date": "2020-02-12", "close": 2.18, "volume": 1219305.0}, {"date": "2020-02-13", "close": 1.94, "volume": 1226443.0}, {"date": "2020-02-14", "close": 1.66, "volume": 907196.0}, {"date": "2020-02-18", "close": 1.59, "volume": 374120.0}, {"date": "2020-02-19", "close": 1.67, "volume": 292083.0}, {"date": "2020-02-20", "close": 1.69, "volume": 210757.0}, {"date": "2020-02-21", "close": 1.66, "volume": 193895.0}, {"date": "2020-02-24", "close": 1.56, "volume": 382702.0}, {"date": "2020-02-25", "close": 1.44, "volume": 180265.0}, {"date": "2020-02-26", "close": 1.4074, "volume": 260231.0}, {"date": "2020-02-27", "close": 1.23, "volume": 377752.0}, {"date": "2020-02-28", "close": 1.37, "volume": 336210.0}, {"date": "2020-03-02", "close": 1.58, "volume": 286339.0}, {"date": "2020-03-03", "close": 1.59, "volume": 351952.0}, {"date": "2020-03-04", "close": 1.56, "volume": 142683.0}, {"date": "2020-03-05", "close": 1.44, "volume": 222099.0}, {"date": "2020-03-06", "close": 1.33, "volume": 185467.0}, {"date": "2020-03-09", "close": 1.2, "volume": 234716.0}, {"date": "2020-03-10", "close": 1.22, "volume": 146743.0}, {"date": "2020-03-11", "close": 1.11, "volume": 177858.0}, {"date": "2020-03-12", "close": 0.9602, "volume": 255439.0}, {"date": "2020-03-13", "close": 1.0, "volume": 142544.0}, {"date": "2020-03-16", "close": 0.87, "volume": 189315.0}, {"date": "2020-03-17", "close": 0.83, "volume": 114043.0}, {"date": "2020-03-18", "close": 0.7398, "volume": 192935.0}, {"date": "2020-03-19", "close": 0.8299, "volume": 95885.0}, {"date": "2020-03-20", "close": 0.8698, "volume": 102556.0}, {"date": "2020-03-23", "close": 0.81, "volume": 66692.0}, {"date": "2020-03-24", "close": 0.8732, "volume": 57201.0}, {"date": "2020-03-25", "close": 0.98, "volume": 494591.0}, {"date": "2020-03-26", "close": 1.01, "volume": 162186.0}, {"date": "2020-03-27", "close": 1.07, "volume": 83293.0}, {"date": "2020-03-30", "close": 1.03, "volume": 80995.0}, {"date": "2020-03-31", "close": 1.01, "volume": 72409.0}, {"date": "2020-04-01", "close": 0.88, "volume": 215356.0}, {"date": "2020-04-02", "close": 0.82, "volume": 129079.0}, {"date": "2020-04-03", "close": 0.8017, "volume": 208442.0}, {"date": "2020-04-06", "close": 0.7826, "volume": 383805.0}, {"date": "2020-04-07", "close": 0.8, "volume": 339105.0}, {"date": "2020-04-08", "close": 0.8091, "volume": 165030.0}, {"date": "2020-04-09", "close": 0.91, "volume": 224342.0}, {"date": "2020-04-13", "close": 0.96, "volume": 221698.0}, {"date": "2020-04-14", "close": 1.0201, "volume": 251215.0}, {"date": "2020-04-15", "close": 0.941, "volume": 150255.0}, {"date": "2020-04-16", "close": 0.98, "volume": 217486.0}, {"date": "2020-04-17", "close": 0.932, "volume": 206555.0}, {"date": "2020-04-20", "close": 0.9, "volume": 168801.0}, {"date": "2020-04-21", "close": 0.9, "volume": 161895.0}, {"date": "2020-04-22", "close": 0.93, "volume": 262046.0}, {"date": "2020-04-23", "close": 0.9499, "volume": 137188.0}, {"date": "2020-04-24", "close": 0.9653, "volume": 152574.0}, {"date": "2020-04-27", "close": 1.07, "volume": 681883.0}, {"date": "2020-04-28", "close": 1.11, "volume": 12771690.0}, {"date": "2020-04-29", "close": 1.25, "volume": 1831125.0}, {"date": "2020-04-30", "close": 1.24, "volume": 403396.0}, {"date": "2020-05-01", "close": 1.1501, "volume": 266252.0}, {"date": "2020-05-04", "close": 1.215, "volume": 280820.0}, {"date": "2020-05-05", "close": 1.2568, "volume": 235440.0}, {"date": "2020-05-06", "close": 1.2, "volume": 290260.0}, {"date": "2020-05-07", "close": 1.19, "volume": 166446.0}, {"date": "2020-05-08", "close": 1.21, "volume": 240461.0}, {"date": "2020-05-11", "close": 1.34, "volume": 444480.0}, {"date": "2020-05-12", "close": 1.28, "volume": 313896.0}, {"date": "2020-05-13", "close": 1.32, "volume": 2704758.0}, {"date": "2020-05-14", "close": 1.43, "volume": 415583.0}, {"date": "2020-05-15", "close": 1.9, "volume": 2204735.0}, {"date": "2020-05-18", "close": 1.83, "volume": 471993.0}, {"date": "2020-05-19", "close": 2.02, "volume": 638637.0}, {"date": "2020-05-20", "close": 2.16, "volume": 426099.0}, {"date": "2020-05-21", "close": 2.05, "volume": 314407.0}, {"date": "2020-05-22", "close": 2.06, "volume": 152281.0}, {"date": "2020-05-26", "close": 2.04, "volume": 195013.0}, {"date": "2020-05-27", "close": 2.3, "volume": 480857.0}, {"date": "2020-05-28", "close": 2.53, "volume": 2267145.0}, {"date": "2020-05-29", "close": 2.47, "volume": 833877.0}, {"date": "2020-06-01", "close": 2.99, "volume": 940692.0}, {"date": "2020-06-02", "close": 3.31, "volume": 2331596.0}, {"date": "2020-06-03", "close": 3.24, "volume": 1360828.0}, {"date": "2020-06-04", "close": 3.4, "volume": 572175.0}, {"date": "2020-06-05", "close": 3.21, "volume": 421277.0}, {"date": "2020-06-08", "close": 3.07, "volume": 427809.0}, {"date": "2020-06-09", "close": 2.78, "volume": 1143252.0}, {"date": "2020-06-10", "close": 2.9, "volume": 552817.0}, {"date": "2020-06-11", "close": 2.54, "volume": 506015.0}, {"date": "2020-06-12", "close": 2.47, "volume": 230229.0}, {"date": "2020-06-15", "close": 2.39, "volume": 525454.0}, {"date": "2020-06-16", "close": 2.6, "volume": 1061458.0}, {"date": "2020-06-17", "close": 2.68, "volume": 503506.0}, {"date": "2020-06-18", "close": 2.95, "volume": 562328.0}, {"date": "2020-06-19", "close": 3.19, "volume": 732836.0}, {"date": "2020-06-22", "close": 3.33, "volume": 533198.0}, {"date": "2020-06-23", "close": 3.54, "volume": 676247.0}, {"date": "2020-06-24", "close": 4.14, "volume": 1633452.0}, {"date": "2020-06-25", "close": 5.1, "volume": 2213456.0}, {"date": "2020-06-26", "close": 5.07, "volume": 1846213.0}, {"date": "2020-06-29", "close": 5.08, "volume": 1331886.0}, {"date": "2020-06-30", "close": 5.01, "volume": 751062.0}, {"date": "2020-07-01", "close": 4.76, "volume": 535759.0}, {"date": "2020-07-02", "close": 4.31, "volume": 835965.0}, {"date": "2020-07-06", "close": 4.25, "volume": 498436.0}, {"date": "2020-07-07", "close": 4.86, "volume": 1582512.0}, {"date": "2020-07-08", "close": 4.78, "volume": 1158222.0}, {"date": "2020-07-09", "close": 4.78, "volume": 455197.0}, {"date": "2020-07-10", "close": 4.72, "volume": 460858.0}, {"date": "2020-07-13", "close": 4.51, "volume": 493209.0}, {"date": "2020-07-14", "close": 4.51, "volume": 528186.0}, {"date": "2020-07-15", "close": 4.81, "volume": 632432.0}, {"date": "2020-07-16", "close": 4.76, "volume": 505428.0}, {"date": "2020-07-17", "close": 4.53, "volume": 533051.0}, {"date": "2020-07-20", "close": 4.54, "volume": 698215.0}, {"date": "2020-07-21", "close": 4.54, "volume": 340977.0}, {"date": "2020-07-22", "close": 4.87, "volume": 779983.0}, {"date": "2020-07-23", "close": 4.66, "volume": 210542.0}, {"date": "2020-07-24", "close": 4.49, "volume": 157204.0}, {"date": "2020-07-27", "close": 4.57, "volume": 182776.0}, {"date": "2020-07-28", "close": 4.46, "volume": 138696.0}, {"date": "2020-07-29", "close": 4.38, "volume": 378168.0}, {"date": "2020-07-30", "close": 4.6, "volume": 435764.0}, {"date": "2020-07-31", "close": 4.8, "volume": 241319.0}, {"date": "2020-08-03", "close": 5.53, "volume": 1339646.0}, {"date": "2020-08-04", "close": 6.21, "volume": 1544106.0}, {"date": "2020-08-05", "close": 5.86, "volume": 1324825.0}, {"date": "2020-08-06", "close": 5.69, "volume": 712776.0}, {"date": "2020-08-07", "close": 6.11, "volume": 590355.0}, {"date": "2020-08-10", "close": 6.46, "volume": 834966.0}, {"date": "2020-08-11", "close": 5.97, "volume": 662786.0}, {"date": "2020-08-12", "close": 5.515, "volume": 600323.0}, {"date": "2020-08-13", "close": 5.72, "volume": 334636.0}, {"date": "2020-08-14", "close": 5.8, "volume": 280857.0}, {"date": "2020-08-17", "close": 5.66, "volume": 246141.0}, {"date": "2020-08-18", "close": 5.67, "volume": 392783.0}, {"date": "2020-08-19", "close": 6.66, "volume": 1358880.0}, {"date": "2020-08-20", "close": 6.93, "volume": 1397304.0}, {"date": "2020-08-21", "close": 7.68, "volume": 1108661.0}, {"date": "2020-08-24", "close": 7.7, "volume": 1036946.0}, {"date": "2020-08-25", "close": 7.6, "volume": 608207.0}, {"date": "2020-08-26", "close": 7.73, "volume": 795138.0}, {"date": "2020-08-27", "close": 7.49, "volume": 541684.0}, {"date": "2020-08-28", "close": 7.58, "volume": 329937.0}, {"date": "2020-08-31", "close": 7.94, "volume": 695108.0}, {"date": "2020-09-01", "close": 7.65, "volume": 583870.0}, {"date": "2020-09-02", "close": 7.45, "volume": 490619.0}, {"date": "2020-09-03", "close": 7.04, "volume": 570270.0}, {"date": "2020-09-04", "close": 6.09, "volume": 2835041.0}, {"date": "2020-09-08", "close": 5.7, "volume": 320966.0}, {"date": "2020-09-09", "close": 6.0, "volume": 607518.0}, {"date": "2020-09-10", "close": 6.24, "volume": 590072.0}, {"date": "2020-09-11", "close": 5.95, "volume": 527814.0}, {"date": "2020-09-14", "close": 5.94, "volume": 303490.0}, {"date": "2020-09-15", "close": 5.81, "volume": 275455.0}, {"date": "2020-09-16", "close": 5.81, "volume": 643685.0}, {"date": "2020-09-17", "close": 8.11, "volume": 47463710.0}, {"date": "2020-09-18", "close": 8.71, "volume": 6421165.0}, {"date": "2020-09-21", "close": 11.6, "volume": 19230690.0}, {"date": "2020-09-22", "close": 11.71, "volume": 3143902.0}, {"date": "2020-09-23", "close": 11.35, "volume": 2481991.0}, {"date": "2020-09-24", "close": 10.71, "volume": 1044324.0}, {"date": "2020-09-25", "close": 11.38, "volume": 703957.0}, {"date": "2020-09-28", "close": 12.18, "volume": 931649.0}, {"date": "2020-09-29", "close": 14.01, "volume": 4467032.0}, {"date": "2020-09-30", "close": 14.19, "volume": 5139093.0}, {"date": "2020-10-01", "close": 13.62, "volume": 2367652.0}, {"date": "2020-10-02", "close": 13.2, "volume": 856328.0}, {"date": "2020-10-05", "close": 13.51, "volume": 1295879.0}, {"date": "2020-10-06", "close": 12.87, "volume": 1130384.0}, {"date": "2020-10-07", "close": 13.51, "volume": 708460.0}, {"date": "2020-10-08", "close": 17.3, "volume": 3523074.0}, {"date": "2020-10-09", "close": 17.25, "volume": 1496453.0}, {"date": "2020-10-12", "close": 16.53, "volume": 1493549.0}, {"date": "2020-10-13", "close": 15.58, "volume": 1050440.0}, {"date": "2020-10-14", "close": 15.56, "volume": 883818.0}, {"date": "2020-10-15", "close": 14.65, "volume": 886270.0}, {"date": "2020-10-16", "close": 14.91, "volume": 715149.0}, {"date": "2020-10-19", "close": 13.56, "volume": 1162426.0}, {"date": "2020-10-20", "close": 13.34, "volume": 643988.0}, {"date": "2020-10-21", "close": 12.02, "volume": 724491.0}, {"date": "2020-10-22", "close": 13.4, "volume": 1005810.0}, {"date": "2020-10-23", "close": 14.23, "volume": 879242.0}, {"date": "2020-10-26", "close": 14.35, "volume": 1056979.0}, {"date": "2020-10-27", "close": 15.11, "volume": 670142.0}, {"date": "2020-10-28", "close": 14.6, "volume": 723350.0}, {"date": "2020-10-29", "close": 16.32, "volume": 1092913.0}, {"date": "2020-10-30", "close": 15.82, "volume": 1110197.0}, {"date": "2020-11-02", "close": 15.89, "volume": 702774.0}, {"date": "2020-11-03", "close": 16.61, "volume": 667229.0}, {"date": "2020-11-04", "close": 16.39, "volume": 1064135.0}, {"date": "2020-11-05", "close": 17.0, "volume": 707360.0}, {"date": "2020-11-06", "close": 18.13, "volume": 1067762.0}, {"date": "2020-11-09", "close": 18.09, "volume": 821385.0}, {"date": "2020-11-10", "close": 17.34, "volume": 1015899.0}, {"date": "2020-11-11", "close": 17.11, "volume": 831834.0}, {"date": "2020-11-12", "close": 16.96, "volume": 689133.0}, {"date": "2020-11-13", "close": 16.8, "volume": 574232.0}, {"date": "2020-11-16", "close": 16.88, "volume": 617885.0}, {"date": "2020-11-17", "close": 17.08, "volume": 772169.0}, {"date": "2020-11-18", "close": 16.45, "volume": 889771.0}, {"date": "2020-11-19", "close": 16.66, "volume": 396790.0}, {"date": "2020-11-20", "close": 18.22, "volume": 1011401.0}, {"date": "2020-11-23", "close": 19.15, "volume": 1281956.0}, {"date": "2020-11-24", "close": 19.57, "volume": 956112.0}, {"date": "2020-11-25", "close": 21.31, "volume": 860036.0}, {"date": "2020-11-27", "close": 21.92, "volume": 665477.0}, {"date": "2020-11-30", "close": 24.71, "volume": 1336872.0}, {"date": "2020-12-01", "close": 23.15, "volume": 1081673.0}, {"date": "2020-12-02", "close": 22.32, "volume": 1121898.0}, {"date": "2020-12-03", "close": 20.51, "volume": 1772516.0}, {"date": "2020-12-04", "close": 20.75, "volume": 1327522.0}, {"date": "2020-12-07", "close": 20.37, "volume": 1753791.0}, {"date": "2020-12-08", "close": 20.66, "volume": 820590.0}, {"date": "2020-12-09", "close": 19.47, "volume": 1067759.0}, {"date": "2020-12-10", "close": 19.21, "volume": 597430.0}, {"date": "2020-12-11", "close": 18.97, "volume": 365976.0}, {"date": "2020-12-14", "close": 20.3, "volume": 817810.0}, {"date": "2020-12-15", "close": 20.64, "volume": 653774.0}, {"date": "2020-12-16", "close": 20.25, "volume": 761129.0}, {"date": "2020-12-17", "close": 21.92, "volume": 987188.0}, {"date": "2020-12-18", "close": 21.54, "volume": 4956036.0}, {"date": "2020-12-21", "close": 22.14, "volume": 1220438.0}, {"date": "2020-12-22", "close": 20.62, "volume": 1088494.0}, {"date": "2020-12-23", "close": 18.95, "volume": 1146008.0}, {"date": "2020-12-24", "close": 18.91, "volume": 632315.0}, {"date": "2020-12-28", "close": 17.87, "volume": 962489.0}, {"date": "2020-12-29", "close": 17.28, "volume": 871360.0}, {"date": "2020-12-30", "close": 17.5, "volume": 1618940.0}, {"date": "2020-12-31", "close": 17.99, "volume": 995121.0}, {"date": "2021-01-04", "close": 17.63, "volume": 646990.0}, {"date": "2021-01-05", "close": 16.73, "volume": 832690.0}, {"date": "2021-01-06", "close": 16.86, "volume": 673168.0}, {"date": "2021-01-07", "close": 18.36, "volume": 938566.0}, {"date": "2021-01-08", "close": 18.32, "volume": 819201.0}, {"date": "2021-01-11", "close": 17.59, "volume": 1060992.0}, {"date": "2021-01-12", "close": 17.75, "volume": 1041786.0}, {"date": "2021-01-13", "close": 17.53, "volume": 1334095.0}, {"date": "2021-01-14", "close": 19.57, "volume": 1054803.0}, {"date": "2021-01-15", "close": 13.46, "volume": 9364334.0}, {"date": "2021-01-19", "close": 11.6, "volume": 6528572.0}, {"date": "2021-01-20", "close": 11.14, "volume": 7096742.0}, {"date": "2021-01-21", "close": 11.37, "volume": 6266522.0}, {"date": "2021-01-22", "close": 10.9, "volume": 3491223.0}, {"date": "2021-01-25", "close": 10.35, "volume": 3723360.0}, {"date": "2021-01-26", "close": 10.51, "volume": 3493845.0}, {"date": "2021-01-27", "close": 11.42, "volume": 4583982.0}, {"date": "2021-01-28", "close": 11.6, "volume": 2416013.0}, {"date": "2021-01-29", "close": 11.8, "volume": 1402255.0}, {"date": "2021-02-01", "close": 11.8, "volume": 1406535.0}, {"date": "2021-02-02", "close": 12.99, "volume": 4303451.0}, {"date": "2021-02-03", "close": 13.34, "volume": 2341907.0}, {"date": "2021-02-04", "close": 12.55, "volume": 3012214.0}, {"date": "2021-02-05", "close": 13.02, "volume": 1289152.0}, {"date": "2021-02-08", "close": 13.52, "volume": 1244069.0}, {"date": "2021-02-09", "close": 13.01, "volume": 921502.0}, {"date": "2021-02-10", "close": 13.0, "volume": 1276021.0}, {"date": "2021-02-11", "close": 14.24, "volume": 4074243.0}, {"date": "2021-02-12", "close": 13.03, "volume": 2100194.0}, {"date": "2021-02-16", "close": 13.07, "volume": 1288819.0}, {"date": "2021-02-17", "close": 12.77, "volume": 1715539.0}, {"date": "2021-02-18", "close": 11.73, "volume": 1336169.0}, {"date": "2021-02-19", "close": 11.67, "volume": 1043182.0}, {"date": "2021-02-22", "close": 11.3, "volume": 1295756.0}, {"date": "2021-02-23", "close": 10.27, "volume": 1363213.0}, {"date": "2021-02-24", "close": 10.28, "volume": 1167040.0}, {"date": "2021-02-25", "close": 9.75, "volume": 1259990.0}, {"date": "2021-02-26", "close": 10.34, "volume": 3227763.0}, {"date": "2021-03-01", "close": 10.74, "volume": 768702.0}, {"date": "2021-03-02", "close": 11.1, "volume": 965863.0}, {"date": "2021-03-03", "close": 10.11, "volume": 1090119.0}, {"date": "2021-03-04", "close": 9.18, "volume": 1397399.0}, {"date": "2021-03-05", "close": 9.72, "volume": 1522433.0}, {"date": "2021-03-08", "close": 9.15, "volume": 705982.0}, {"date": "2021-03-09", "close": 10.63, "volume": 930796.0}, {"date": "2021-03-10", "close": 10.43, "volume": 691388.0}, {"date": "2021-03-11", "close": 10.69, "volume": 713198.0}, {"date": "2021-03-12", "close": 10.85, "volume": 443989.0}, {"date": "2021-03-15", "close": 10.97, "volume": 501087.0}, {"date": "2021-03-16", "close": 10.04, "volume": 734173.0}, {"date": "2021-03-17", "close": 10.5, "volume": 489049.0}, {"date": "2021-03-18", "close": 10.32, "volume": 546054.0}, {"date": "2021-03-19", "close": 11.49, "volume": 5181281.0}, {"date": "2021-03-22", "close": 10.63, "volume": 892604.0}, {"date": "2021-03-23", "close": 10.07, "volume": 625197.0}, {"date": "2021-03-24", "close": 10.14, "volume": 1100030.0}, {"date": "2021-03-25", "close": 10.48, "volume": 603520.0}, {"date": "2021-03-26", "close": 9.96, "volume": 816606.0}, {"date": "2021-03-29", "close": 9.35, "volume": 801091.0}, {"date": "2021-03-30", "close": 9.1, "volume": 818030.0}, {"date": "2021-03-31", "close": 9.26, "volume": 992484.0}, {"date": "2021-04-01", "close": 9.64, "volume": 1400798.0}, {"date": "2021-04-05", "close": 9.77, "volume": 538651.0}, {"date": "2021-04-06", "close": 9.82, "volume": 288816.0}, {"date": "2021-04-07", "close": 9.75, "volume": 482814.0}, {"date": "2021-04-08", "close": 9.48, "volume": 455912.0}, {"date": "2021-04-09", "close": 9.27, "volume": 346558.0}, {"date": "2021-04-12", "close": 9.0, "volume": 776830.0}, {"date": "2021-04-13", "close": 8.56, "volume": 890783.0}, {"date": "2021-04-14", "close": 8.8, "volume": 499277.0}, {"date": "2021-04-15", "close": 8.78, "volume": 584481.0}, {"date": "2021-04-16", "close": 8.28, "volume": 534938.0}, {"date": "2021-04-19", "close": 8.06, "volume": 477148.0}, {"date": "2021-04-20", "close": 8.1, "volume": 485292.0}, {"date": "2021-04-21", "close": 8.45, "volume": 406997.0}, {"date": "2021-04-22", "close": 8.8, "volume": 491382.0}, {"date": "2021-04-23", "close": 8.69, "volume": 746813.0}, {"date": "2021-04-26", "close": 9.36, "volume": 563767.0}, {"date": "2021-04-27", "close": 9.44, "volume": 365230.0}, {"date": "2021-04-28", "close": 9.62, "volume": 705097.0}, {"date": "2021-04-29", "close": 9.51, "volume": 385390.0}, {"date": "2021-04-30", "close": 9.93, "volume": 766190.0}, {"date": "2021-05-03", "close": 9.58, "volume": 578176.0}, {"date": "2021-05-04", "close": 9.1, "volume": 427433.0}, {"date": "2021-05-05", "close": 10.04, "volume": 2764459.0}, {"date": "2021-05-06", "close": 9.01, "volume": 660336.0}, {"date": "2021-05-07", "close": 9.49, "volume": 778406.0}, {"date": "2021-05-10", "close": 9.11, "volume": 489641.0}, {"date": "2021-05-11", "close": 8.72, "volume": 540104.0}, {"date": "2021-05-12", "close": 8.5, "volume": 330674.0}, {"date": "2021-05-13", "close": 8.49, "volume": 575944.0}, {"date": "2021-05-14", "close": 8.55, "volume": 423469.0}, {"date": "2021-05-17", "close": 8.45, "volume": 314267.0}, {"date": "2021-05-18", "close": 8.62, "volume": 373435.0}, {"date": "2021-05-19", "close": 8.4, "volume": 327658.0}, {"date": "2021-05-20", "close": 8.24, "volume": 578844.0}, {"date": "2021-05-21", "close": 7.87, "volume": 2238039.0}, {"date": "2021-05-24", "close": 7.82, "volume": 588704.0}, {"date": "2021-05-25", "close": 7.77, "volume": 578433.0}, {"date": "2021-05-26", "close": 7.81, "volume": 350125.0}, {"date": "2021-05-27", "close": 8.33, "volume": 490572.0}, {"date": "2021-05-28", "close": 8.4, "volume": 286258.0}, {"date": "2021-06-01", "close": 8.06, "volume": 378267.0}, {"date": "2021-06-02", "close": 7.98, "volume": 399799.0}, {"date": "2021-06-03", "close": 7.63, "volume": 507151.0}, {"date": "2021-06-04", "close": 7.58, "volume": 503273.0}, {"date": "2021-06-07", "close": 7.79, "volume": 528503.0}, {"date": "2021-06-08", "close": 8.09, "volume": 433681.0}, {"date": "2021-06-09", "close": 8.14, "volume": 352827.0}, {"date": "2021-06-10", "close": 7.98, "volume": 296025.0}, {"date": "2021-06-11", "close": 7.88, "volume": 298417.0}, {"date": "2021-06-14", "close": 8.25, "volume": 370798.0}, {"date": "2021-06-15", "close": 8.0, "volume": 321526.0}, {"date": "2021-06-16", "close": 7.99, "volume": 272495.0}, {"date": "2021-06-17", "close": 7.84, "volume": 365946.0}, {"date": "2021-06-18", "close": 8.0, "volume": 533976.0}, {"date": "2021-06-21", "close": 7.82, "volume": 319973.0}, {"date": "2021-06-22", "close": 7.66, "volume": 370498.0}, {"date": "2021-06-23", "close": 7.37, "volume": 697538.0}, {"date": "2021-06-24", "close": 7.48, "volume": 538925.0}, {"date": "2021-06-25", "close": 7.66, "volume": 4755277.0}, {"date": "2021-06-28", "close": 7.87, "volume": 527644.0}, {"date": "2021-06-29", "close": 7.2, "volume": 902493.0}, {"date": "2021-06-30", "close": 6.65, "volume": 1316151.0}, {"date": "2021-07-01", "close": 6.65, "volume": 707330.0}, {"date": "2021-07-02", "close": 6.51, "volume": 530273.0}, {"date": "2021-07-06", "close": 6.58, "volume": 726206.0}, {"date": "2021-07-07", "close": 6.61, "volume": 739715.0}, {"date": "2021-07-08", "close": 6.53, "volume": 609687.0}, {"date": "2021-07-09", "close": 6.55, "volume": 737899.0}, {"date": "2021-07-12", "close": 6.51, "volume": 770483.0}, {"date": "2021-07-13", "close": 6.37, "volume": 552284.0}, {"date": "2021-07-14", "close": 6.28, "volume": 459555.0}, {"date": "2021-07-15", "close": 5.98, "volume": 866470.0}, {"date": "2021-07-16", "close": 5.82, "volume": 1191042.0}, {"date": "2021-07-19", "close": 5.83, "volume": 479230.0}, {"date": "2021-07-20", "close": 5.74, "volume": 429412.0}, {"date": "2021-07-21", "close": 5.85, "volume": 1091731.0}, {"date": "2021-07-22", "close": 5.36, "volume": 579095.0}, {"date": "2021-07-23", "close": 5.31, "volume": 956823.0}, {"date": "2021-07-26", "close": 5.15, "volume": 583070.0}, {"date": "2021-07-27", "close": 5.43, "volume": 1266000.0}, {"date": "2021-07-28", "close": 5.66, "volume": 589495.0}, {"date": "2021-07-29", "close": 5.33, "volume": 746268.0}, {"date": "2021-07-30", "close": 5.32, "volume": 371877.0}, {"date": "2021-08-02", "close": 5.44, "volume": 427836.0}, {"date": "2021-08-03", "close": 5.14, "volume": 911498.0}, {"date": "2021-08-04", "close": 5.01, "volume": 404819.0}, {"date": "2021-08-05", "close": 5.15, "volume": 372989.0}, {"date": "2021-08-06", "close": 5.76, "volume": 1063021.0}, {"date": "2021-08-09", "close": 5.78, "volume": 729722.0}, {"date": "2021-08-10", "close": 5.98, "volume": 742747.0}, {"date": "2021-08-11", "close": 5.9, "volume": 996686.0}, {"date": "2021-08-12", "close": 5.91, "volume": 519749.0}, {"date": "2021-08-13", "close": 5.74, "volume": 378354.0}, {"date": "2021-08-16", "close": 5.46, "volume": 657846.0}, {"date": "2021-08-17", "close": 5.67, "volume": 346571.0}, {"date": "2021-08-18", "close": 5.63, "volume": 300018.0}, {"date": "2021-08-19", "close": 5.41, "volume": 269338.0}, {"date": "2021-08-20", "close": 5.49, "volume": 338200.0}, {"date": "2021-08-23", "close": 5.96, "volume": 551223.0}, {"date": "2021-08-24", "close": 6.1, "volume": 672226.0}, {"date": "2021-08-25", "close": 6.66, "volume": 1085427.0}, {"date": "2021-08-26", "close": 6.61, "volume": 850246.0}, {"date": "2021-08-27", "close": 7.09, "volume": 1050020.0}, {"date": "2021-08-30", "close": 7.4, "volume": 929117.0}, {"date": "2021-08-31", "close": 7.33, "volume": 1024561.0}, {"date": "2021-09-01", "close": 7.32, "volume": 427452.0}, {"date": "2021-09-02", "close": 7.46, "volume": 454786.0}, {"date": "2021-09-03", "close": 7.58, "volume": 611415.0}, {"date": "2021-09-07", "close": 7.39, "volume": 914210.0}, {"date": "2021-09-08", "close": 7.05, "volume": 4500026.0}, {"date": "2021-09-09", "close": 6.99, "volume": 19158120.0}, {"date": "2021-09-10", "close": 6.3, "volume": 2842247.0}, {"date": "2021-09-13", "close": 6.74, "volume": 2567011.0}, {"date": "2021-09-14", "close": 6.51, "volume": 940529.0}, {"date": "2021-09-15", "close": 6.54, "volume": 874582.0}, {"date": "2021-09-16", "close": 6.73, "volume": 484105.0}, {"date": "2021-09-17", "close": 6.86, "volume": 1025869.0}, {"date": "2021-09-20", "close": 6.6, "volume": 537922.0}, {"date": "2021-09-21", "close": 6.7, "volume": 591402.0}, {"date": "2021-09-22", "close": 6.95, "volume": 527815.0}, {"date": "2021-09-23", "close": 7.27, "volume": 1128273.0}, {"date": "2021-09-24", "close": 7.36, "volume": 608374.0}, {"date": "2021-09-27", "close": 7.39, "volume": 534545.0}, {"date": "2021-09-28", "close": 7.1, "volume": 418260.0}, {"date": "2021-09-29", "close": 6.55, "volume": 538483.0}, {"date": "2021-09-30", "close": 6.66, "volume": 384728.0}, {"date": "2021-10-01", "close": 7.24, "volume": 704070.0}, {"date": "2021-10-04", "close": 6.81, "volume": 572627.0}, {"date": "2021-10-05", "close": 6.96, "volume": 547905.0}, {"date": "2021-10-06", "close": 6.7, "volume": 339976.0}, {"date": "2021-10-07", "close": 6.6, "volume": 479564.0}, {"date": "2021-10-08", "close": 6.57, "volume": 292119.0}, {"date": "2021-10-11", "close": 6.71, "volume": 343505.0}, {"date": "2021-10-12", "close": 6.62, "volume": 517449.0}, {"date": "2021-10-13", "close": 6.42, "volume": 447780.0}, {"date": "2021-10-14", "close": 6.57, "volume": 328436.0}, {"date": "2021-10-15", "close": 6.4, "volume": 228857.0}, {"date": "2021-10-18", "close": 6.17, "volume": 399458.0}, {"date": "2021-10-19", "close": 6.3, "volume": 197164.0}, {"date": "2021-10-20", "close": 6.24, "volume": 220719.0}, {"date": "2021-10-21", "close": 6.18, "volume": 146179.0}, {"date": "2021-10-22", "close": 6.06, "volume": 494454.0}, {"date": "2021-10-25", "close": 6.03, "volume": 376361.0}, {"date": "2021-10-26", "close": 6.03, "volume": 256756.0}, {"date": "2021-10-27", "close": 5.83, "volume": 275100.0}, {"date": "2021-10-28", "close": 6.06, "volume": 237056.0}, {"date": "2021-10-29", "close": 5.87, "volume": 349896.0}, {"date": "2021-11-01", "close": 6.27, "volume": 256668.0}, {"date": "2021-11-02", "close": 6.1, "volume": 224475.0}, {"date": "2021-11-03", "close": 6.1, "volume": 250989.0}, {"date": "2021-11-04", "close": 6.09, "volume": 317724.0}, {"date": "2021-11-05", "close": 5.79, "volume": 744453.0}, {"date": "2021-11-08", "close": 5.7, "volume": 1355757.0}, {"date": "2021-11-09", "close": 5.88, "volume": 524539.0}, {"date": "2021-11-10", "close": 5.63, "volume": 317322.0}, {"date": "2021-11-11", "close": 5.64, "volume": 270376.0}, {"date": "2021-11-12", "close": 5.52, "volume": 229012.0}, {"date": "2021-11-15", "close": 5.42, "volume": 455889.0}, {"date": "2021-11-16", "close": 5.31, "volume": 451130.0}, {"date": "2021-11-17", "close": 5.23, "volume": 662520.0}, {"date": "2021-11-18", "close": 6.21, "volume": 19608860.0}, {"date": "2021-11-19", "close": 5.68, "volume": 2445792.0}, {"date": "2021-11-22", "close": 5.34, "volume": 1054051.0}, {"date": "2021-11-23", "close": 5.38, "volume": 714496.0}, {"date": "2021-11-24", "close": 5.73, "volume": 605951.0}, {"date": "2021-11-26", "close": 5.61, "volume": 458204.0}, {"date": "2021-11-29", "close": 5.4, "volume": 465420.0}, {"date": "2021-11-30", "close": 5.62, "volume": 493211.0}, {"date": "2021-12-01", "close": 5.18, "volume": 456279.0}, {"date": "2021-12-02", "close": 5.46, "volume": 385452.0}, {"date": "2021-12-03", "close": 5.24, "volume": 441527.0}, {"date": "2021-12-06", "close": 5.28, "volume": 354351.0}, {"date": "2021-12-07", "close": 5.51, "volume": 529154.0}, {"date": "2021-12-08", "close": 6.12, "volume": 966362.0}, {"date": "2021-12-09", "close": 5.78, "volume": 389777.0}, {"date": "2021-12-10", "close": 5.62, "volume": 301440.0}, {"date": "2021-12-13", "close": 5.66, "volume": 429342.0}, {"date": "2021-12-14", "close": 5.35, "volume": 516803.0}, {"date": "2021-12-15", "close": 5.77, "volume": 652588.0}, {"date": "2021-12-16", "close": 5.57, "volume": 649248.0}, {"date": "2021-12-17", "close": 6.14, "volume": 956164.0}, {"date": "2021-12-20", "close": 6.11, "volume": 771560.0}, {"date": "2021-12-21", "close": 5.98, "volume": 454921.0}, {"date": "2021-12-22", "close": 6.01, "volume": 417009.0}, {"date": "2021-12-23", "close": 6.45, "volume": 797013.0}, {"date": "2021-12-27", "close": 6.09, "volume": 609213.0}, {"date": "2021-12-28", "close": 5.99, "volume": 384821.0}, {"date": "2021-12-29", "close": 5.93, "volume": 366968.0}, {"date": "2021-12-30", "close": 6.21, "volume": 374191.0}, {"date": "2021-12-31", "close": 6.01, "volume": 249557.0}, {"date": "2022-01-03", "close": 6.43, "volume": 429120.0}, {"date": "2022-01-04", "close": 6.29, "volume": 756084.0}, {"date": "2022-01-05", "close": 6.23, "volume": 470840.0}, {"date": "2022-01-06", "close": 6.31, "volume": 495046.0}, {"date": "2022-01-07", "close": 6.34, "volume": 340420.0}, {"date": "2022-01-10", "close": 6.58, "volume": 437094.0}, {"date": "2022-01-11", "close": 7.25, "volume": 1207904.0}, {"date": "2022-01-12", "close": 7.01, "volume": 654941.0}, {"date": "2022-01-13", "close": 6.82, "volume": 615273.0}, {"date": "2022-01-14", "close": 6.86, "volume": 477011.0}, {"date": "2022-01-18", "close": 6.14, "volume": 1049144.0}, {"date": "2022-01-19", "close": 4.55, "volume": 4371323.0}, {"date": "2022-01-20", "close": 3.87, "volume": 3022755.0}, {"date": "2022-01-21", "close": 3.695, "volume": 1228577.0}, {"date": "2022-01-24", "close": 3.62, "volume": 1381199.0}, {"date": "2022-01-25", "close": 3.44, "volume": 1223885.0}, {"date": "2022-01-26", "close": 3.25, "volume": 1300669.0}, {"date": "2022-01-27", "close": 3.11, "volume": 828036.0}, {"date": "2022-01-28", "close": 3.16, "volume": 942990.0}, {"date": "2022-01-31", "close": 3.38, "volume": 1590349.0}, {"date": "2022-02-01", "close": 3.54, "volume": 1413398.0}, {"date": "2022-02-02", "close": 3.4, "volume": 1257719.0}, {"date": "2022-02-03", "close": 3.15, "volume": 529599.0}, {"date": "2022-02-04", "close": 3.23, "volume": 728576.0}, {"date": "2022-02-07", "close": 3.39, "volume": 728068.0}, {"date": "2022-02-08", "close": 3.34, "volume": 470087.0}, {"date": "2022-02-09", "close": 3.46, "volume": 1026960.0}, {"date": "2022-02-10", "close": 3.22, "volume": 800667.0}, {"date": "2022-02-11", "close": 3.13, "volume": 710326.0}, {"date": "2022-02-14", "close": 3.05, "volume": 529211.0}, {"date": "2022-02-15", "close": 3.17, "volume": 939395.0}, {"date": "2022-02-16", "close": 3.11, "volume": 386814.0}, {"date": "2022-02-17", "close": 2.93, "volume": 741702.0}, {"date": "2022-02-18", "close": 2.91, "volume": 824652.0}, {"date": "2022-02-22", "close": 2.85, "volume": 484967.0}, {"date": "2022-02-23", "close": 2.68, "volume": 975251.0}, {"date": "2022-02-24", "close": 2.67, "volume": 1258011.0}, {"date": "2022-02-25", "close": 2.87, "volume": 663324.0}, {"date": "2022-02-28", "close": 2.69, "volume": 669907.0}, {"date": "2022-03-01", "close": 2.69, "volume": 630685.0}, {"date": "2022-03-02", "close": 2.55, "volume": 820707.0}, {"date": "2022-03-03", "close": 2.39, "volume": 814946.0}, {"date": "2022-03-04", "close": 2.35, "volume": 608044.0}, {"date": "2022-03-07", "close": 2.25, "volume": 1235559.0}, {"date": "2022-03-08", "close": 2.32, "volume": 799859.0}, {"date": "2022-03-09", "close": 2.5, "volume": 517524.0}, {"date": "2022-03-10", "close": 2.37, "volume": 301799.0}, {"date": "2022-03-11", "close": 2.26, "volume": 473489.0}, {"date": "2022-03-14", "close": 2.11, "volume": 474197.0}, {"date": "2022-03-15", "close": 2.27, "volume": 579724.0}, {"date": "2022-03-16", "close": 2.47, "volume": 564565.0}, {"date": "2022-03-17", "close": 2.63, "volume": 828999.0}, {"date": "2022-03-18", "close": 2.57, "volume": 759134.0}, {"date": "2022-03-21", "close": 2.38, "volume": 984222.0}, {"date": "2022-03-22", "close": 2.56, "volume": 983005.0}, {"date": "2022-03-23", "close": 2.45, "volume": 571544.0}, {"date": "2022-03-24", "close": 2.59, "volume": 352678.0}, {"date": "2022-03-25", "close": 2.53, "volume": 326252.0}, {"date": "2022-03-28", "close": 2.47, "volume": 499086.0}, {"date": "2022-03-29", "close": 2.51, "volume": 424981.0}, {"date": "2022-03-30", "close": 2.47, "volume": 398853.0}, {"date": "2022-03-31", "close": 2.48, "volume": 308658.0}, {"date": "2022-04-01", "close": 2.49, "volume": 287388.0}, {"date": "2022-04-04", "close": 2.61, "volume": 528540.0}, {"date": "2022-04-05", "close": 2.6, "volume": 477399.0}, {"date": "2022-04-06", "close": 2.43, "volume": 598105.0}, {"date": "2022-04-07", "close": 2.37, "volume": 278277.0}, {"date": "2022-04-08", "close": 2.31, "volume": 532769.0}, {"date": "2022-04-11", "close": 2.13, "volume": 509636.0}, {"date": "2022-04-12", "close": 2.08, "volume": 447885.0}, {"date": "2022-04-13", "close": 1.985, "volume": 1035378.0}, {"date": "2022-04-14", "close": 1.94, "volume": 307667.0}, {"date": "2022-04-18", "close": 1.68, "volume": 826478.0}, {"date": "2022-04-19", "close": 1.64, "volume": 901803.0}, {"date": "2022-04-20", "close": 1.6, "volume": 764726.0}, {"date": "2022-04-21", "close": 1.5, "volume": 854651.0}, {"date": "2022-04-22", "close": 1.5, "volume": 932173.0}, {"date": "2022-04-25", "close": 1.53, "volume": 881091.0}, {"date": "2022-04-26", "close": 1.4, "volume": 941528.0}, {"date": "2022-04-27", "close": 1.37, "volume": 695515.0}, {"date": "2022-04-28", "close": 1.34, "volume": 1466224.0}, {"date": "2022-04-29", "close": 1.34, "volume": 891925.0}, {"date": "2022-05-02", "close": 1.44, "volume": 1241054.0}, {"date": "2022-05-03", "close": 1.43, "volume": 864283.0}, {"date": "2022-05-04", "close": 1.43, "volume": 669366.0}, {"date": "2022-05-05", "close": 1.34, "volume": 735137.0}, {"date": "2022-05-06", "close": 1.32, "volume": 572327.0}, {"date": "2022-05-09", "close": 1.24, "volume": 530331.0}, {"date": "2022-05-10", "close": 1.26, "volume": 967030.0}, {"date": "2022-05-11", "close": 1.17, "volume": 555020.0}, {"date": "2022-05-12", "close": 1.22, "volume": 693677.0}, {"date": "2022-05-13", "close": 1.34, "volume": 1090236.0}, {"date": "2022-05-16", "close": 1.32, "volume": 375789.0}, {"date": "2022-05-17", "close": 1.4, "volume": 438684.0}, {"date": "2022-05-18", "close": 1.29, "volume": 291055.0}, {"date": "2022-05-19", "close": 1.28, "volume": 366029.0}, {"date": "2022-05-20", "close": 1.28, "volume": 361105.0}, {"date": "2022-05-23", "close": 1.24, "volume": 338003.0}, {"date": "2022-05-24", "close": 1.19, "volume": 568325.0}, {"date": "2022-05-25", "close": 1.17, "volume": 324408.0}, {"date": "2022-05-26", "close": 1.2, "volume": 415137.0}, {"date": "2022-05-27", "close": 1.3, "volume": 444819.0}, {"date": "2022-05-31", "close": 1.35, "volume": 547018.0}, {"date": "2022-06-01", "close": 1.23, "volume": 322407.0}, {"date": "2022-06-02", "close": 1.34, "volume": 364634.0}, {"date": "2022-06-03", "close": 1.42, "volume": 716787.0}, {"date": "2022-06-06", "close": 1.36, "volume": 470398.0}, {"date": "2022-06-07", "close": 1.7, "volume": 1643604.0}, {"date": "2022-06-08", "close": 1.66, "volume": 1014238.0}, {"date": "2022-06-09", "close": 2.25, "volume": 8896984.0}, {"date": "2022-06-10", "close": 2.14, "volume": 2462362.0}, {"date": "2022-06-13", "close": 1.92, "volume": 1124504.0}, {"date": "2022-06-14", "close": 1.84, "volume": 472637.0}, {"date": "2022-06-15", "close": 1.68, "volume": 752415.0}, {"date": "2022-06-16", "close": 1.61, "volume": 645721.0}, {"date": "2022-06-17", "close": 1.69, "volume": 694766.0}, {"date": "2022-06-21", "close": 1.75, "volume": 946163.0}, {"date": "2022-06-22", "close": 1.74, "volume": 897782.0}, {"date": "2022-06-23", "close": 2.29, "volume": 1963871.0}, {"date": "2022-06-24", "close": 2.27, "volume": 6658653.0}, {"date": "2022-06-27", "close": 2.22, "volume": 1073468.0}, {"date": "2022-06-28", "close": 2.28, "volume": 1193523.0}, {"date": "2022-06-29", "close": 2.19, "volume": 827029.0}, {"date": "2022-06-30", "close": 2.2, "volume": 539233.0}, {"date": "2022-07-01", "close": 2.33, "volume": 1089144.0}, {"date": "2022-07-05", "close": 2.65, "volume": 1263930.0}, {"date": "2022-07-06", "close": 2.96, "volume": 1911531.0}, {"date": "2022-07-07", "close": 3.12, "volume": 1375640.0}, {"date": "2022-07-08", "close": 3.16, "volume": 1273510.0}, {"date": "2022-07-11", "close": 2.73, "volume": 1043547.0}, {"date": "2022-07-12", "close": 2.82, "volume": 962333.0}, {"date": "2022-07-13", "close": 2.82, "volume": 884660.0}, {"date": "2022-07-14", "close": 2.81, "volume": 386604.0}, {"date": "2022-07-15", "close": 2.7, "volume": 479573.0}, {"date": "2022-07-18", "close": 2.38, "volume": 1183254.0}, {"date": "2022-07-19", "close": 2.35, "volume": 609029.0}, {"date": "2022-07-20", "close": 2.45, "volume": 447926.0}, {"date": "2022-07-21", "close": 2.36, "volume": 263141.0}, {"date": "2022-07-22", "close": 2.25, "volume": 289964.0}, {"date": "2022-07-25", "close": 2.18, "volume": 301752.0}, {"date": "2022-07-26", "close": 2.19, "volume": 326630.0}, {"date": "2022-07-27", "close": 2.2, "volume": 379425.0}, {"date": "2022-07-28", "close": 2.13, "volume": 331755.0}, {"date": "2022-07-29", "close": 2.21, "volume": 431115.0}, {"date": "2022-08-01", "close": 1.94, "volume": 751175.0}, {"date": "2022-08-02", "close": 2.05, "volume": 258167.0}, {"date": "2022-08-03", "close": 2.2, "volume": 344630.0}, {"date": "2022-08-04", "close": 2.42, "volume": 596197.0}, {"date": "2022-08-05", "close": 2.53, "volume": 583686.0}, {"date": "2022-08-08", "close": 2.86, "volume": 715274.0}, {"date": "2022-08-09", "close": 2.86, "volume": 888397.0}, {"date": "2022-08-10", "close": 2.99, "volume": 910517.0}, {"date": "2022-08-11", "close": 3.02, "volume": 527008.0}, {"date": "2022-08-12", "close": 3.04, "volume": 297634.0}, {"date": "2022-08-15", "close": 3.02, "volume": 722287.0}, {"date": "2022-08-16", "close": 2.77, "volume": 511960.0}, {"date": "2022-08-17", "close": 2.69, "volume": 504330.0}, {"date": "2022-08-18", "close": 2.64, "volume": 431745.0}, {"date": "2022-08-19", "close": 2.5, "volume": 236771.0}, {"date": "2022-08-22", "close": 2.41, "volume": 296987.0}, {"date": "2022-08-23", "close": 2.51, "volume": 144694.0}, {"date": "2022-08-24", "close": 2.78, "volume": 449180.0}, {"date": "2022-08-25", "close": 2.8, "volume": 337750.0}, {"date": "2022-08-26", "close": 2.62, "volume": 360269.0}, {"date": "2022-08-29", "close": 2.47, "volume": 303133.0}, {"date": "2022-08-30", "close": 2.41, "volume": 211705.0}, {"date": "2022-08-31", "close": 2.69, "volume": 330650.0}, {"date": "2022-09-01", "close": 2.84, "volume": 406352.0}, {"date": "2022-09-02", "close": 2.81, "volume": 521242.0}, {"date": "2022-09-06", "close": 2.55, "volume": 463257.0}, {"date": "2022-09-07", "close": 2.83, "volume": 379125.0}, {"date": "2022-09-08", "close": 2.88, "volume": 644311.0}, {"date": "2022-09-09", "close": 2.9, "volume": 480388.0}, {"date": "2022-09-12", "close": 3.21, "volume": 1419529.0}, {"date": "2022-09-13", "close": 1.89, "volume": 4712166.0}, {"date": "2022-09-14", "close": 1.62, "volume": 3416811.0}, {"date": "2022-09-15", "close": 1.67, "volume": 2091633.0}, {"date": "2022-09-16", "close": 1.58, "volume": 2117924.0}, {"date": "2022-09-19", "close": 1.73, "volume": 1827739.0}, {"date": "2022-09-20", "close": 1.73, "volume": 1218486.0}, {"date": "2022-09-21", "close": 1.72, "volume": 474013.0}, {"date": "2022-09-22", "close": 1.64, "volume": 481246.0}, {"date": "2022-09-23", "close": 1.57, "volume": 457406.0}, {"date": "2022-09-26", "close": 1.54, "volume": 461021.0}, {"date": "2022-09-27", "close": 1.55, "volume": 334872.0}, {"date": "2022-09-28", "close": 1.66, "volume": 581038.0}, {"date": "2022-09-29", "close": 1.54, "volume": 378384.0}, {"date": "2022-09-30", "close": 1.54, "volume": 448214.0}, {"date": "2022-10-03", "close": 1.56, "volume": 422583.0}, {"date": "2022-10-04", "close": 1.66, "volume": 401361.0}, {"date": "2022-10-05", "close": 1.58, "volume": 363951.0}, {"date": "2022-10-06", "close": 1.6, "volume": 309616.0}, {"date": "2022-10-07", "close": 1.48, "volume": 396963.0}, {"date": "2022-10-10", "close": 1.51, "volume": 294256.0}, {"date": "2022-10-11", "close": 1.52, "volume": 344486.0}, {"date": "2022-10-12", "close": 1.63, "volume": 218590.0}, {"date": "2022-10-13", "close": 1.62, "volume": 214937.0}, {"date": "2022-10-14", "close": 1.54, "volume": 168858.0}, {"date": "2022-10-17", "close": 1.55, "volume": 254764.0}, {"date": "2022-10-18", "close": 1.59, "volume": 201796.0}, {"date": "2022-10-19", "close": 1.5, "volume": 281493.0}, {"date": "2022-10-20", "close": 1.47, "volume": 215882.0}, {"date": "2022-10-21", "close": 1.45, "volume": 168249.0}, {"date": "2022-10-24", "close": 1.41, "volume": 241483.0}, {"date": "2022-10-25", "close": 1.52, "volume": 237485.0}, {"date": "2022-10-26", "close": 1.55, "volume": 271619.0}, {"date": "2022-10-27", "close": 1.51, "volume": 121319.0}, {"date": "2022-10-28", "close": 1.56, "volume": 151088.0}, {"date": "2022-10-31", "close": 1.63, "volume": 302500.0}, {"date": "2022-11-01", "close": 1.6, "volume": 124805.0}, {"date": "2022-11-02", "close": 1.49, "volume": 390890.0}, {"date": "2022-11-03", "close": 1.42, "volume": 267837.0}, {"date": "2022-11-04", "close": 1.42, "volume": 361750.0}, {"date": "2022-11-07", "close": 1.32, "volume": 293884.0}, {"date": "2022-11-08", "close": 1.33, "volume": 188908.0}, {"date": "2022-11-09", "close": 1.27, "volume": 332975.0}, {"date": "2022-11-10", "close": 1.33, "volume": 265462.0}, {"date": "2022-11-11", "close": 1.39, "volume": 159061.0}, {"date": "2022-11-14", "close": 1.3, "volume": 534407.0}, {"date": "2022-11-15", "close": 1.34, "volume": 340065.0}, {"date": "2022-11-16", "close": 1.3, "volume": 174809.0}, {"date": "2022-11-17", "close": 1.28, "volume": 159417.0}, {"date": "2022-11-18", "close": 1.3, "volume": 253835.0}, {"date": "2022-11-21", "close": 1.35, "volume": 361107.0}, {"date": "2022-11-22", "close": 1.29, "volume": 221016.0}, {"date": "2022-11-23", "close": 1.38, "volume": 396535.0}, {"date": "2022-11-25", "close": 1.39, "volume": 138282.0}, {"date": "2022-11-28", "close": 1.41, "volume": 210811.0}, {"date": "2022-11-29", "close": 1.46, "volume": 124657.0}, {"date": "2022-11-30", "close": 1.59, "volume": 290459.0}, {"date": "2022-12-01", "close": 1.48, "volume": 257614.0}, {"date": "2022-12-02", "close": 1.57, "volume": 268510.0}, {"date": "2022-12-05", "close": 1.56, "volume": 151724.0}, {"date": "2022-12-06", "close": 1.49, "volume": 177868.0}, {"date": "2022-12-07", "close": 1.42, "volume": 156692.0}, {"date": "2022-12-08", "close": 1.47, "volume": 95333.0}, {"date": "2022-12-09", "close": 1.43, "volume": 46557.0}, {"date": "2022-12-12", "close": 1.34, "volume": 309579.0}, {"date": "2022-12-13", "close": 1.39, "volume": 83867.0}, {"date": "2022-12-14", "close": 1.41, "volume": 162349.0}, {"date": "2022-12-15", "close": 1.4, "volume": 135886.0}, {"date": "2022-12-16", "close": 1.32, "volume": 217202.0}, {"date": "2022-12-19", "close": 1.25, "volume": 279199.0}, {"date": "2022-12-20", "close": 1.22, "volume": 374332.0}, {"date": "2022-12-21", "close": 1.22, "volume": 121298.0}, {"date": "2022-12-22", "close": 1.27, "volume": 219021.0}, {"date": "2022-12-23", "close": 1.26, "volume": 85234.0}, {"date": "2022-12-27", "close": 1.27, "volume": 343768.0}, {"date": "2022-12-28", "close": 1.29, "volume": 357951.0}, {"date": "2022-12-29", "close": 1.355, "volume": 235656.0}, {"date": "2022-12-30", "close": 1.4, "volume": 312080.0}, {"date": "2023-01-03", "close": 1.48, "volume": 257464.0}, {"date": "2023-01-04", "close": 1.55, "volume": 293158.0}, {"date": "2023-01-05", "close": 1.54, "volume": 166408.0}, {"date": "2023-01-06", "close": 1.45, "volume": 278423.0}, {"date": "2023-01-09", "close": 1.48, "volume": 106106.0}, {"date": "2023-01-10", "close": 1.5, "volume": 222580.0}, {"date": "2023-01-11", "close": 1.49, "volume": 142539.0}, {"date": "2023-01-12", "close": 1.6, "volume": 391993.0}, {"date": "2023-01-13", "close": 1.53, "volume": 304767.0}, {"date": "2023-01-17", "close": 1.56, "volume": 207008.0}, {"date": "2023-01-18", "close": 1.91, "volume": 1247530.0}, {"date": "2023-01-19", "close": 1.71, "volume": 608164.0}, {"date": "2023-01-20", "close": 1.77, "volume": 361853.0}, {"date": "2023-01-23", "close": 1.78, "volume": 200752.0}, {"date": "2023-01-24", "close": 1.715, "volume": 124738.0}, {"date": "2023-01-25", "close": 1.72, "volume": 63968.0}, {"date": "2023-01-26", "close": 1.73, "volume": 65278.0}, {"date": "2023-01-27", "close": 1.74, "volume": 122822.0}, {"date": "2023-01-30", "close": 1.75, "volume": 70705.0}, {"date": "2023-01-31", "close": 1.79, "volume": 172217.0}, {"date": "2023-02-01", "close": 1.71, "volume": 257903.0}, {"date": "2023-02-02", "close": 1.75, "volume": 224060.0}, {"date": "2023-02-03", "close": 1.93, "volume": 531037.0}, {"date": "2023-02-06", "close": 2.01, "volume": 374388.0}, {"date": "2023-02-07", "close": 2.09, "volume": 297875.0}, {"date": "2023-02-08", "close": 1.92, "volume": 275983.0}, {"date": "2023-02-09", "close": 1.78, "volume": 225629.0}, {"date": "2023-02-10", "close": 1.92, "volume": 280641.0}, {"date": "2023-02-13", "close": 1.82, "volume": 183611.0}, {"date": "2023-02-14", "close": 1.87, "volume": 255371.0}, {"date": "2023-02-15", "close": 1.87, "volume": 102582.0}, {"date": "2023-02-16", "close": 1.91, "volume": 123523.0}, {"date": "2023-02-17", "close": 1.89, "volume": 129738.0}, {"date": "2023-02-21", "close": 1.67, "volume": 225435.0}, {"date": "2023-02-22", "close": 1.65, "volume": 163477.0}, {"date": "2023-02-23", "close": 1.77, "volume": 246661.0}, {"date": "2023-02-24", "close": 1.64, "volume": 195493.0}, {"date": "2023-02-27", "close": 1.64, "volume": 114474.0}, {"date": "2023-02-28", "close": 1.73, "volume": 139553.0}, {"date": "2023-03-01", "close": 1.72, "volume": 233482.0}, {"date": "2023-03-02", "close": 1.73, "volume": 79080.0}, {"date": "2023-03-03", "close": 1.76, "volume": 88964.0}, {"date": "2023-03-06", "close": 1.72, "volume": 87237.0}, {"date": "2023-03-07", "close": 1.85, "volume": 336974.0}, {"date": "2023-03-08", "close": 2.03, "volume": 424813.0}, {"date": "2023-03-09", "close": 1.8, "volume": 343843.0}, {"date": "2023-03-10", "close": 1.73, "volume": 318889.0}, {"date": "2023-03-13", "close": 1.71, "volume": 443445.0}, {"date": "2023-03-14", "close": 1.76, "volume": 127981.0}, {"date": "2023-03-15", "close": 1.72, "volume": 135916.0}, {"date": "2023-03-16", "close": 1.77, "volume": 70983.0}, {"date": "2023-03-17", "close": 1.76, "volume": 180603.0}, {"date": "2023-03-20", "close": 1.73, "volume": 361932.0}, {"date": "2023-03-21", "close": 1.69, "volume": 345143.0}, {"date": "2023-03-22", "close": 1.58, "volume": 314940.0}, {"date": "2023-03-23", "close": 1.55, "volume": 951432.0}, {"date": "2023-03-24", "close": 1.52, "volume": 235455.0}, {"date": "2023-03-27", "close": 1.46, "volume": 100072.0}, {"date": "2023-03-28", "close": 1.52, "volume": 108360.0}, {"date": "2023-03-29", "close": 1.65, "volume": 173078.0}, {"date": "2023-03-30", "close": 1.65, "volume": 96372.0}, {"date": "2023-03-31", "close": 1.65, "volume": 78756.0}, {"date": "2023-04-03", "close": 1.61, "volume": 238297.0}, {"date": "2023-04-04", "close": 1.53, "volume": 221449.0}, {"date": "2023-04-05", "close": 1.53, "volume": 215964.0}, {"date": "2023-04-06", "close": 1.495, "volume": 192579.0}, {"date": "2023-04-10", "close": 1.51, "volume": 139508.0}, {"date": "2023-04-11", "close": 1.49, "volume": 137640.0}, {"date": "2023-04-12", "close": 1.5, "volume": 114754.0}, {"date": "2023-04-13", "close": 1.58, "volume": 168351.0}, {"date": "2023-04-14", "close": 1.49, "volume": 166807.0}, {"date": "2023-04-17", "close": 1.51, "volume": 99314.0}, {"date": "2023-04-18", "close": 1.48, "volume": 146850.0}, {"date": "2023-04-19", "close": 1.5, "volume": 74251.0}, {"date": "2023-04-20", "close": 1.37, "volume": 280206.0}, {"date": "2023-04-21", "close": 1.48, "volume": 149633.0}, {"date": "2023-04-24", "close": 1.46, "volume": 97532.0}, {"date": "2023-04-25", "close": 1.5, "volume": 123493.0}, {"date": "2023-04-26", "close": 1.54, "volume": 81852.0}, {"date": "2023-04-27", "close": 1.51, "volume": 42339.0}, {"date": "2023-04-28", "close": 1.74, "volume": 634251.0}, {"date": "2023-05-01", "close": 1.86, "volume": 199504.0}, {"date": "2023-05-02", "close": 1.81, "volume": 147430.0}, {"date": "2023-05-03", "close": 1.86, "volume": 140366.0}, {"date": "2023-05-04", "close": 1.95, "volume": 274501.0}, {"date": "2023-05-05", "close": 1.88, "volume": 305226.0}, {"date": "2023-05-08", "close": 1.8, "volume": 219401.0}, {"date": "2023-05-09", "close": 1.77, "volume": 231192.0}, {"date": "2023-05-10", "close": 1.71, "volume": 276577.0}, {"date": "2023-05-11", "close": 1.69, "volume": 97374.0}, {"date": "2023-05-12", "close": 1.69, "volume": 126261.0}, {"date": "2023-05-15", "close": 1.75, "volume": 138459.0}, {"date": "2023-05-16", "close": 1.7, "volume": 106811.0}, {"date": "2023-05-17", "close": 1.77, "volume": 208286.0}, {"date": "2023-05-18", "close": 1.695, "volume": 132631.0}, {"date": "2023-05-19", "close": 1.7, "volume": 56925.0}, {"date": "2023-05-22", "close": 1.69, "volume": 91866.0}, {"date": "2023-05-23", "close": 1.75, "volume": 102680.0}, {"date": "2023-05-24", "close": 1.7, "volume": 76581.0}, {"date": "2023-05-25", "close": 1.62, "volume": 88824.0}, {"date": "2023-05-26", "close": 1.66, "volume": 126667.0}, {"date": "2023-05-30", "close": 1.6, "volume": 160857.0}, {"date": "2023-05-31", "close": 1.61, "volume": 115178.0}, {"date": "2023-06-01", "close": 1.58, "volume": 43878.0}, {"date": "2023-06-02", "close": 1.63, "volume": 136463.0}, {"date": "2023-06-05", "close": 1.64, "volume": 83735.0}, {"date": "2023-06-06", "close": 1.7, "volume": 137749.0}, {"date": "2023-06-07", "close": 1.75, "volume": 295699.0}, {"date": "2023-06-08", "close": 1.63, "volume": 173240.0}, {"date": "2023-06-09", "close": 1.62, "volume": 59457.0}, {"date": "2023-06-12", "close": 1.62, "volume": 91648.0}, {"date": "2023-06-13", "close": 1.6, "volume": 124868.0}, {"date": "2023-06-14", "close": 1.59, "volume": 53133.0}, {"date": "2023-06-15", "close": 1.59, "volume": 54789.0}, {"date": "2023-06-16", "close": 1.57, "volume": 200970.0}, {"date": "2023-06-20", "close": 1.56, "volume": 219871.0}, {"date": "2023-06-21", "close": 1.52, "volume": 115951.0}, {"date": "2023-06-22", "close": 1.48, "volume": 136200.0}, {"date": "2023-06-23", "close": 1.47, "volume": 108168.0}, {"date": "2023-06-26", "close": 1.51, "volume": 199691.0}, {"date": "2023-06-27", "close": 1.47, "volume": 325650.0}, {"date": "2023-06-28", "close": 1.42, "volume": 151540.0}, {"date": "2023-06-29", "close": 1.47, "volume": 148840.0}, {"date": "2023-06-30", "close": 1.47, "volume": 140453.0}, {"date": "2023-07-03", "close": 1.38, "volume": 204733.0}, {"date": "2023-07-05", "close": 1.46, "volume": 178276.0}, {"date": "2023-07-06", "close": 1.42, "volume": 121919.0}, {"date": "2023-07-07", "close": 1.45, "volume": 113282.0}, {"date": "2023-07-10", "close": 1.48, "volume": 88214.0}, {"date": "2023-07-11", "close": 1.43, "volume": 87197.0}, {"date": "2023-07-12", "close": 1.42, "volume": 112949.0}, {"date": "2023-07-13", "close": 1.44, "volume": 230555.0}, {"date": "2023-07-14", "close": 1.41, "volume": 94627.0}, {"date": "2023-07-17", "close": 1.43, "volume": 87891.0}, {"date": "2023-07-18", "close": 1.51, "volume": 152275.0}, {"date": "2023-07-19", "close": 1.53, "volume": 95701.0}, {"date": "2023-07-20", "close": 1.49, "volume": 153765.0}, {"date": "2023-07-21", "close": 1.5, "volume": 77580.0}, {"date": "2023-07-24", "close": 1.49, "volume": 145513.0}, {"date": "2023-07-25", "close": 1.44, "volume": 223597.0}, {"date": "2023-07-26", "close": 1.46, "volume": 78350.0}, {"date": "2023-07-27", "close": 1.43, "volume": 150925.0}, {"date": "2023-07-28", "close": 1.6, "volume": 213710.0}, {"date": "2023-07-31", "close": 1.77, "volume": 498809.0}, {"date": "2023-08-01", "close": 1.85, "volume": 329525.0}, {"date": "2023-08-02", "close": 1.71, "volume": 204889.0}, {"date": "2023-08-03", "close": 1.69, "volume": 106188.0}, {"date": "2023-08-04", "close": 1.71, "volume": 145593.0}, {"date": "2023-08-07", "close": 1.57, "volume": 446333.0}, {"date": "2023-08-08", "close": 2.18, "volume": 21785230.0}, {"date": "2023-08-09", "close": 1.91, "volume": 2046883.0}, {"date": "2023-08-10", "close": 2.07, "volume": 964596.0}, {"date": "2023-08-11", "close": 1.98, "volume": 1814526.0}, {"date": "2023-08-14", "close": 2.0, "volume": 299747.0}, {"date": "2023-08-15", "close": 2.0, "volume": 300076.0}, {"date": "2023-08-16", "close": 1.89, "volume": 373352.0}, {"date": "2023-08-17", "close": 1.92, "volume": 207308.0}, {"date": "2023-08-18", "close": 1.84, "volume": 303625.0}, {"date": "2023-08-21", "close": 1.81, "volume": 160062.0}, {"date": "2023-08-22", "close": 1.85, "volume": 114135.0}, {"date": "2023-08-23", "close": 1.87, "volume": 94416.0}, {"date": "2023-08-24", "close": 1.85, "volume": 118328.0}, {"date": "2023-08-25", "close": 1.84, "volume": 85576.0}, {"date": "2023-08-28", "close": 1.8, "volume": 69664.0}, {"date": "2023-08-29", "close": 1.87, "volume": 66133.0}, {"date": "2023-08-30", "close": 1.79, "volume": 85047.0}, {"date": "2023-08-31", "close": 1.84, "volume": 99521.0}, {"date": "2023-09-01", "close": 1.85, "volume": 70556.0}, {"date": "2023-09-05", "close": 1.81, "volume": 283974.0}, {"date": "2023-09-06", "close": 1.72, "volume": 152175.0}, {"date": "2023-09-07", "close": 1.79, "volume": 240054.0}, {"date": "2023-09-08", "close": 1.84, "volume": 160375.0}, {"date": "2023-09-11", "close": 1.96, "volume": 462633.0}, {"date": "2023-09-12", "close": 1.765, "volume": 186054.0}, {"date": "2023-09-13", "close": 1.735, "volume": 206813.0}, {"date": "2023-09-14", "close": 1.835, "volume": 110753.0}, {"date": "2023-09-15", "close": 1.73, "volume": 159423.0}, {"date": "2023-09-18", "close": 1.69, "volume": 159182.0}, {"date": "2023-09-19", "close": 1.63, "volume": 153383.0}, {"date": "2023-09-20", "close": 1.63, "volume": 78059.0}, {"date": "2023-09-21", "close": 1.64, "volume": 71789.0}, {"date": "2023-09-22", "close": 1.61, "volume": 59005.0}, {"date": "2023-09-25", "close": 1.61, "volume": 209130.0}, {"date": "2023-09-26", "close": 1.62, "volume": 3739977.0}, {"date": "2023-09-27", "close": 1.6, "volume": 22707200.0}, {"date": "2023-09-28", "close": 1.43, "volume": 2534404.0}, {"date": "2023-09-29", "close": 1.39, "volume": 1255636.0}, {"date": "2023-10-02", "close": 1.3, "volume": 872846.0}, {"date": "2023-10-03", "close": 1.28, "volume": 654059.0}, {"date": "2023-10-04", "close": 1.18, "volume": 632295.0}, {"date": "2023-10-05", "close": 1.21, "volume": 577125.0}, {"date": "2023-10-06", "close": 1.22, "volume": 325018.0}, {"date": "2023-10-09", "close": 1.22, "volume": 379139.0}, {"date": "2023-10-10", "close": 1.24, "volume": 183464.0}, {"date": "2023-10-11", "close": 1.19, "volume": 266698.0}, {"date": "2023-10-12", "close": 1.13, "volume": 552478.0}, {"date": "2023-10-13", "close": 1.11, "volume": 252785.0}, {"date": "2023-10-16", "close": 1.16, "volume": 298511.0}, {"date": "2023-10-17", "close": 1.22, "volume": 332360.0}, {"date": "2023-10-18", "close": 1.16, "volume": 141425.0}, {"date": "2023-10-19", "close": 1.08, "volume": 204433.0}, {"date": "2023-10-20", "close": 1.09, "volume": 239280.0}, {"date": "2023-10-23", "close": 0.9781, "volume": 624724.0}, {"date": "2023-10-24", "close": 0.96, "volume": 378722.0}, {"date": "2023-10-25", "close": 1.02, "volume": 217316.0}, {"date": "2023-10-26", "close": 1.03, "volume": 107731.0}, {"date": "2023-10-27", "close": 1.05, "volume": 155211.0}, {"date": "2023-10-30", "close": 1.11, "volume": 127641.0}, {"date": "2023-10-31", "close": 1.07, "volume": 173148.0}, {"date": "2023-11-01", "close": 1.05, "volume": 173521.0}, {"date": "2023-11-02", "close": 1.14, "volume": 283092.0}, {"date": "2023-11-03", "close": 1.11, "volume": 276499.0}, {"date": "2023-11-06", "close": 1.08, "volume": 315395.0}, {"date": "2023-11-07", "close": 1.09, "volume": 181240.0}, {"date": "2023-11-08", "close": 1.09, "volume": 123274.0}, {"date": "2023-11-09", "close": 0.9806, "volume": 365514.0}, {"date": "2023-11-10", "close": 1.0, "volume": 203659.0}, {"date": "2023-11-13", "close": 1.03, "volume": 133017.0}, {"date": "2023-11-14", "close": 1.03, "volume": 228491.0}, {"date": "2023-11-15", "close": 1.21, "volume": 514970.0}, {"date": "2023-11-16", "close": 1.06, "volume": 165371.0}, {"date": "2023-11-17", "close": 1.2, "volume": 146332.0}, {"date": "2023-11-20", "close": 1.16, "volume": 140696.0}, {"date": "2023-11-21", "close": 1.15, "volume": 78901.0}, {"date": "2023-11-22", "close": 1.19, "volume": 138126.0}, {"date": "2023-11-24", "close": 1.22, "volume": 102189.0}, {"date": "2023-11-27", "close": 1.18, "volume": 208200.0}, {"date": "2023-11-28", "close": 1.25, "volume": 96925.0}, {"date": "2023-11-29", "close": 1.21, "volume": 127159.0}, {"date": "2023-11-30", "close": 1.23, "volume": 106030.0}, {"date": "2023-12-01", "close": 1.26, "volume": 97628.0}, {"date": "2023-12-04", "close": 1.29, "volume": 135898.0}, {"date": "2023-12-05", "close": 1.33, "volume": 100873.0}, {"date": "2023-12-06", "close": 1.34, "volume": 226525.0}, {"date": "2023-12-07", "close": 1.3, "volume": 131829.0}, {"date": "2023-12-08", "close": 1.3, "volume": 98463.0}, {"date": "2023-12-11", "close": 1.28, "volume": 60453.0}, {"date": "2023-12-12", "close": 1.27, "volume": 87432.0}, {"date": "2023-12-13", "close": 1.32, "volume": 131254.0}, {"date": "2023-12-14", "close": 1.34, "volume": 138556.0}, {"date": "2023-12-15", "close": 1.4, "volume": 315726.0}, {"date": "2023-12-18", "close": 1.35, "volume": 101770.0}, {"date": "2023-12-19", "close": 1.36, "volume": 254306.0}, {"date": "2023-12-20", "close": 1.44, "volume": 273060.0}, {"date": "2023-12-21", "close": 1.48, "volume": 82630.0}, {"date": "2023-12-22", "close": 1.47, "volume": 160501.0}, {"date": "2023-12-26", "close": 1.55, "volume": 136968.0}, {"date": "2023-12-27", "close": 1.52, "volume": 138339.0}, {"date": "2023-12-28", "close": 1.45, "volume": 206575.0}, {"date": "2023-12-29", "close": 1.48, "volume": 179522.0}, {"date": "2024-01-02", "close": 1.53, "volume": 85913.0}, {"date": "2024-01-03", "close": 1.53, "volume": 74788.0}, {"date": "2024-01-04", "close": 1.66, "volume": 425483.0}, {"date": "2024-01-05", "close": 1.57, "volume": 160751.0}, {"date": "2024-01-08", "close": 1.75, "volume": 270883.0}, {"date": "2024-01-09", "close": 1.77, "volume": 163141.0}, {"date": "2024-01-10", "close": 1.76, "volume": 85670.0}, {"date": "2024-01-11", "close": 1.71, "volume": 74168.0}, {"date": "2024-01-12", "close": 1.69, "volume": 103129.0}, {"date": "2024-01-16", "close": 1.63, "volume": 158977.0}, {"date": "2024-01-17", "close": 1.47, "volume": 249357.0}, {"date": "2024-01-18", "close": 1.46, "volume": 94439.0}, {"date": "2024-01-19", "close": 1.51, "volume": 77328.0}, {"date": "2024-01-22", "close": 1.52, "volume": 56940.0}, {"date": "2024-01-23", "close": 1.53, "volume": 50384.0}, {"date": "2024-01-24", "close": 1.515, "volume": 92775.0}, {"date": "2024-01-25", "close": 1.49, "volume": 61967.0}, {"date": "2024-01-26", "close": 1.49, "volume": 58816.0}, {"date": "2024-01-29", "close": 1.58, "volume": 67855.0}, {"date": "2024-01-30", "close": 1.54, "volume": 47249.0}, {"date": "2024-01-31", "close": 1.56, "volume": 101026.0}, {"date": "2024-02-01", "close": 1.62, "volume": 341793.0}, {"date": "2024-02-02", "close": 1.59, "volume": 96597.0}, {"date": "2024-02-05", "close": 1.49, "volume": 338277.0}, {"date": "2024-02-06", "close": 1.81, "volume": 1052667.0}, {"date": "2024-02-07", "close": 1.87, "volume": 340682.0}, {"date": "2024-02-08", "close": 1.8, "volume": 168405.0}, {"date": "2024-02-09", "close": 1.81, "volume": 129980.0}, {"date": "2024-02-12", "close": 1.82, "volume": 120035.0}, {"date": "2024-02-13", "close": 1.66, "volume": 230252.0}, {"date": "2024-02-14", "close": 1.74, "volume": 116044.0}, {"date": "2024-02-15", "close": 1.75, "volume": 214277.0}, {"date": "2024-02-16", "close": 1.73, "volume": 70116.0}, {"date": "2024-02-20", "close": 1.7, "volume": 62309.0}, {"date": "2024-02-21", "close": 1.68, "volume": 86137.0}, {"date": "2024-02-22", "close": 1.69, "volume": 63955.0}, {"date": "2024-02-23", "close": 1.67, "volume": 69082.0}, {"date": "2024-02-26", "close": 1.71, "volume": 132396.0}, {"date": "2024-02-27", "close": 1.78, "volume": 165604.0}, {"date": "2024-02-28", "close": 1.82, "volume": 289094.0}, {"date": "2024-02-29", "close": 1.765, "volume": 1972180.0}, {"date": "2024-03-01", "close": 2.91, "volume": 45135570.0}, {"date": "2024-03-04", "close": 3.49, "volume": 12883820.0}, {"date": "2024-03-05", "close": 3.65, "volume": 2847391.0}, {"date": "2024-03-06", "close": 3.89, "volume": 2703857.0}, {"date": "2024-03-07", "close": 3.51, "volume": 2034281.0}, {"date": "2024-03-08", "close": 4.14, "volume": 1835858.0}, {"date": "2024-03-11", "close": 4.04, "volume": 2167861.0}, {"date": "2024-03-12", "close": 4.48, "volume": 1471281.0}, {"date": "2024-03-13", "close": 5.4, "volume": 3967089.0}, {"date": "2024-03-14", "close": 5.4, "volume": 2978459.0}, {"date": "2024-03-15", "close": 5.03, "volume": 2013644.0}, {"date": "2024-03-18", "close": 5.17, "volume": 1828925.0}, {"date": "2024-03-19", "close": 4.87, "volume": 707779.0}, {"date": "2024-03-20", "close": 4.96, "volume": 938833.0}, {"date": "2024-03-21", "close": 5.14, "volume": 795514.0}, {"date": "2024-03-22", "close": 5.85, "volume": 2737034.0}, {"date": "2024-03-25", "close": 5.91, "volume": 1971677.0}, {"date": "2024-03-26", "close": 5.39, "volume": 1449028.0}, {"date": "2024-03-27", "close": 5.75, "volume": 1766935.0}, {"date": "2024-03-28", "close": 5.34, "volume": 864484.0}, {"date": "2024-04-01", "close": 5.73, "volume": 876939.0}, {"date": "2024-04-02", "close": 5.37, "volume": 614452.0}, {"date": "2024-04-03", "close": 5.33, "volume": 750212.0}, {"date": "2024-04-04", "close": 5.67, "volume": 1885029.0}, {"date": "2024-04-05", "close": 5.84, "volume": 1421922.0}, {"date": "2024-04-08", "close": 5.88, "volume": 846443.0}, {"date": "2024-04-09", "close": 5.66, "volume": 943906.0}, {"date": "2024-04-10", "close": 5.89, "volume": 711003.0}, {"date": "2024-04-11", "close": 5.67, "volume": 557336.0}, {"date": "2024-04-12", "close": 5.61, "volume": 825534.0}, {"date": "2024-04-15", "close": 5.28, "volume": 654154.0}, {"date": "2024-04-16", "close": 4.59, "volume": 2159046.0}, {"date": "2024-04-17", "close": 4.5, "volume": 848345.0}, {"date": "2024-04-18", "close": 4.37, "volume": 832218.0}, {"date": "2024-04-19", "close": 4.35, "volume": 608535.0}, {"date": "2024-04-22", "close": 4.36, "volume": 462511.0}, {"date": "2024-04-23", "close": 4.17, "volume": 702313.0}, {"date": "2024-04-24", "close": 4.18, "volume": 343293.0}, {"date": "2024-04-25", "close": 3.99, "volume": 586641.0}, {"date": "2024-04-26", "close": 4.07, "volume": 516215.0}, {"date": "2024-04-29", "close": 4.46, "volume": 1048202.0}, {"date": "2024-04-30", "close": 4.36, "volume": 577186.0}, {"date": "2024-05-01", "close": 4.23, "volume": 487465.0}, {"date": "2024-05-02", "close": 4.48, "volume": 843863.0}, {"date": "2024-05-03", "close": 3.52, "volume": 2160660.0}, {"date": "2024-05-06", "close": 3.46, "volume": 1714356.0}, {"date": "2024-05-07", "close": 3.31, "volume": 610337.0}, {"date": "2024-05-08", "close": 3.2, "volume": 486934.0}, {"date": "2024-05-09", "close": 3.38, "volume": 1118376.0}, {"date": "2024-05-10", "close": 3.39, "volume": 471847.0}, {"date": "2024-05-13", "close": 3.48, "volume": 341899.0}, {"date": "2024-05-14", "close": 3.58, "volume": 844336.0}, {"date": "2024-05-15", "close": 3.57, "volume": 336262.0}, {"date": "2024-05-16", "close": 3.74, "volume": 498781.0}, {"date": "2024-05-17", "close": 3.63, "volume": 540209.0}, {"date": "2024-05-20", "close": 3.54, "volume": 438115.0}, {"date": "2024-05-21", "close": 3.54, "volume": 551459.0}, {"date": "2024-05-22", "close": 3.46, "volume": 337044.0}, {"date": "2024-05-23", "close": 3.3, "volume": 489835.0}, {"date": "2024-05-24", "close": 3.44, "volume": 398929.0}, {"date": "2024-05-28", "close": 3.25, "volume": 670535.0}, {"date": "2024-05-29", "close": 3.2, "volume": 251528.0}, {"date": "2024-05-30", "close": 3.18, "volume": 266757.0}, {"date": "2024-05-31", "close": 3.18, "volume": 180192.0}, {"date": "2024-06-03", "close": 3.17, "volume": 416481.0}, {"date": "2024-06-04", "close": 3.03, "volume": 658734.0}, {"date": "2024-06-05", "close": 2.98, "volume": 518315.0}, {"date": "2024-06-06", "close": 2.98, "volume": 512324.0}, {"date": "2024-06-07", "close": 2.93, "volume": 745918.0}, {"date": "2024-06-10", "close": 2.95, "volume": 567027.0}, {"date": "2024-06-11", "close": 2.95, "volume": 264267.0}, {"date": "2024-06-12", "close": 2.95, "volume": 241542.0}, {"date": "2024-06-13", "close": 2.83, "volume": 405417.0}, {"date": "2024-06-14", "close": 2.7, "volume": 567420.0}, {"date": "2024-06-17", "close": 2.67, "volume": 944711.0}, {"date": "2024-06-18", "close": 2.5, "volume": 571777.0}, {"date": "2024-06-20", "close": 2.44, "volume": 789835.0}, {"date": "2024-06-21", "close": 2.45, "volume": 486199.0}, {"date": "2024-06-24", "close": 2.36, "volume": 466332.0}, {"date": "2024-06-25", "close": 2.26, "volume": 494643.0}, {"date": "2024-06-26", "close": 2.34, "volume": 753694.0}, {"date": "2024-06-27", "close": 2.33, "volume": 577517.0}, {"date": "2024-06-28", "close": 2.22, "volume": 5845774.0}, {"date": "2024-07-01", "close": 2.05, "volume": 866707.0}, {"date": "2024-07-02", "close": 2.08, "volume": 728144.0}, {"date": "2024-07-03", "close": 2.25, "volume": 358115.0}, {"date": "2024-07-05", "close": 2.21, "volume": 773382.0}, {"date": "2024-07-08", "close": 2.22, "volume": 616973.0}, {"date": "2024-07-09", "close": 2.18, "volume": 399327.0}, {"date": "2024-07-10", "close": 2.21, "volume": 300009.0}, {"date": "2024-07-11", "close": 2.47, "volume": 1017940.0}, {"date": "2024-07-12", "close": 2.51, "volume": 1060010.0}, {"date": "2024-07-15", "close": 2.51, "volume": 463775.0}, {"date": "2024-07-16", "close": 2.6, "volume": 459934.0}, {"date": "2024-07-17", "close": 2.54, "volume": 387041.0}, {"date": "2024-07-18", "close": 2.36, "volume": 376120.0}, {"date": "2024-07-19", "close": 2.25, "volume": 408243.0}, {"date": "2024-07-22", "close": 2.35, "volume": 261301.0}, {"date": "2024-07-23", "close": 2.43, "volume": 326853.0}, {"date": "2024-07-24", "close": 2.27, "volume": 364735.0}, {"date": "2024-07-25", "close": 2.365, "volume": 296147.0}, {"date": "2024-07-26", "close": 2.34, "volume": 418426.0}, {"date": "2024-07-29", "close": 2.3, "volume": 267586.0}, {"date": "2024-07-30", "close": 2.28, "volume": 245882.0}, {"date": "2024-07-31", "close": 2.34, "volume": 423675.0}, {"date": "2024-08-01", "close": 2.31, "volume": 374701.0}, {"date": "2024-08-02", "close": 2.24, "volume": 470551.0}, {"date": "2024-08-05", "close": 2.065, "volume": 483484.0}, {"date": "2024-08-06", "close": 2.24, "volume": 538568.0}, {"date": "2024-08-07", "close": 2.14, "volume": 490607.0}, {"date": "2024-08-08", "close": 2.13, "volume": 628295.0}, {"date": "2024-08-09", "close": 2.38, "volume": 877759.0}, {"date": "2024-08-12", "close": 2.26, "volume": 683098.0}, {"date": "2024-08-13", "close": 2.25, "volume": 413352.0}, {"date": "2024-08-14", "close": 2.18, "volume": 521522.0}, {"date": "2024-08-15", "close": 2.39, "volume": 603268.0}, {"date": "2024-08-16", "close": 2.39, "volume": 297230.0}, {"date": "2024-08-19", "close": 2.4, "volume": 451373.0}, {"date": "2024-08-20", "close": 2.3, "volume": 298659.0}, {"date": "2024-08-21", "close": 2.33, "volume": 258226.0}, {"date": "2024-08-22", "close": 2.29, "volume": 201771.0}, {"date": "2024-08-23", "close": 2.39, "volume": 442462.0}, {"date": "2024-08-26", "close": 2.4, "volume": 306247.0}, {"date": "2024-08-27", "close": 2.34, "volume": 178469.0}, {"date": "2024-08-28", "close": 2.29, "volume": 218361.0}, {"date": "2024-08-29", "close": 2.3, "volume": 224720.0}, {"date": "2024-08-30", "close": 2.31, "volume": 214337.0}, {"date": "2024-09-03", "close": 2.19, "volume": 445077.0}, {"date": "2024-09-04", "close": 2.19, "volume": 278103.0}, {"date": "2024-09-05", "close": 2.21, "volume": 361345.0}, {"date": "2024-09-06", "close": 2.11, "volume": 548477.0}, {"date": "2024-09-09", "close": 2.31, "volume": 386031.0}, {"date": "2024-09-10", "close": 2.29, "volume": 133384.0}, {"date": "2024-09-11", "close": 2.31, "volume": 323654.0}, {"date": "2024-09-12", "close": 2.56, "volume": 815459.0}, {"date": "2024-09-13", "close": 2.71, "volume": 633636.0}, {"date": "2024-09-16", "close": 2.57, "volume": 601364.0}, {"date": "2024-09-17", "close": 2.54, "volume": 314989.0}, {"date": "2024-09-18", "close": 2.46, "volume": 382730.0}, {"date": "2024-09-19", "close": 2.53, "volume": 613089.0}, {"date": "2024-09-20", "close": 2.68, "volume": 1004491.0}, {"date": "2024-09-23", "close": 2.58, "volume": 770316.0}, {"date": "2024-09-24", "close": 2.62, "volume": 411111.0}, {"date": "2024-09-25", "close": 2.68, "volume": 440262.0}, {"date": "2024-09-26", "close": 2.76, "volume": 499191.0}, {"date": "2024-09-27", "close": 2.77, "volume": 429091.0}, {"date": "2024-09-30", "close": 2.67, "volume": 554187.0}, {"date": "2024-10-01", "close": 2.47, "volume": 738727.0}, {"date": "2024-10-02", "close": 2.58, "volume": 785191.0}, {"date": "2024-10-03", "close": 2.53, "volume": 336873.0}, {"date": "2024-10-04", "close": 2.6, "volume": 564946.0}, {"date": "2024-10-07", "close": 2.67, "volume": 823817.0}, {"date": "2024-10-08", "close": 2.74, "volume": 754134.0}, {"date": "2024-10-09", "close": 2.52, "volume": 502170.0}, {"date": "2024-10-10", "close": 2.52, "volume": 438493.0}, {"date": "2024-10-11", "close": 2.63, "volume": 421054.0}, {"date": "2024-10-14", "close": 2.63, "volume": 238055.0}, {"date": "2024-10-15", "close": 2.67, "volume": 405432.0}, {"date": "2024-10-16", "close": 2.79, "volume": 658124.0}, {"date": "2024-10-17", "close": 2.79, "volume": 309321.0}, {"date": "2024-10-18", "close": 2.9, "volume": 1672670.0}, {"date": "2024-10-21", "close": 2.77, "volume": 1065163.0}, {"date": "2024-10-22", "close": 2.81, "volume": 442253.0}, {"date": "2024-10-23", "close": 2.86, "volume": 565756.0}, {"date": "2024-10-24", "close": 2.73, "volume": 693712.0}, {"date": "2024-10-25", "close": 2.83, "volume": 574037.0}, {"date": "2024-10-28", "close": 2.99, "volume": 689801.0}, {"date": "2024-10-29", "close": 3.12, "volume": 1104316.0}, {"date": "2024-10-30", "close": 3.12, "volume": 784361.0}, {"date": "2024-10-31", "close": 3.12, "volume": 1695896.0}, {"date": "2024-11-01", "close": 3.205, "volume": 683914.0}, {"date": "2024-11-04", "close": 3.74, "volume": 1783033.0}, {"date": "2024-11-05", "close": 3.69, "volume": 1030013.0}, {"date": "2024-11-06", "close": 3.81, "volume": 1340728.0}, {"date": "2024-11-07", "close": 4.09, "volume": 1828801.0}, {"date": "2024-11-08", "close": 3.08, "volume": 3658061.0}, {"date": "2024-11-11", "close": 3.46, "volume": 1253803.0}, {"date": "2024-11-12", "close": 3.14, "volume": 816251.0}, {"date": "2024-11-13", "close": 2.97, "volume": 843633.0}, {"date": "2024-11-14", "close": 2.84, "volume": 511152.0}, {"date": "2024-11-15", "close": 2.58, "volume": 1320304.0}, {"date": "2024-11-18", "close": 2.58, "volume": 513975.0}, {"date": "2024-11-19", "close": 2.62, "volume": 605662.0}, {"date": "2024-11-20", "close": 2.53, "volume": 490834.0}, {"date": "2024-11-21", "close": 2.5, "volume": 477185.0}, {"date": "2024-11-22", "close": 2.45, "volume": 483566.0}, {"date": "2024-11-25", "close": 2.45, "volume": 616880.0}, {"date": "2024-11-26", "close": 2.46, "volume": 543669.0}, {"date": "2024-11-27", "close": 2.54, "volume": 642785.0}, {"date": "2024-11-29", "close": 2.61, "volume": 297671.0}, {"date": "2024-12-02", "close": 2.66, "volume": 507350.0}, {"date": "2024-12-03", "close": 2.59, "volume": 493238.0}, {"date": "2024-12-04", "close": 2.41, "volume": 858417.0}, {"date": "2024-12-05", "close": 2.34, "volume": 482261.0}, {"date": "2024-12-06", "close": 2.31, "volume": 669738.0}, {"date": "2024-12-09", "close": 2.44, "volume": 458140.0}, {"date": "2024-12-10", "close": 3.78, "volume": 48663930.0}, {"date": "2024-12-11", "close": 3.7, "volume": 7461985.0}, {"date": "2024-12-12", "close": 3.27, "volume": 4256864.0}, {"date": "2024-12-13", "close": 3.92, "volume": 3728465.0}, {"date": "2024-12-16", "close": 4.03, "volume": 1728189.0}, {"date": "2024-12-17", "close": 5.35, "volume": 6068521.0}, {"date": "2024-12-18", "close": 4.49, "volume": 3440752.0}, {"date": "2024-12-19", "close": 4.49, "volume": 1864466.0}, {"date": "2024-12-20", "close": 4.26, "volume": 2099000.0}, {"date": "2024-12-23", "close": 4.07, "volume": 1425663.0}, {"date": "2024-12-24", "close": 3.92, "volume": 938783.0}, {"date": "2024-12-26", "close": 4.34, "volume": 1060190.0}, {"date": "2024-12-27", "close": 4.32, "volume": 949391.0}, {"date": "2024-12-30", "close": 4.26, "volume": 916020.0}, {"date": "2024-12-31", "close": 4.34, "volume": 886946.0}, {"date": "2025-01-02", "close": 4.26, "volume": 1663712.0}, {"date": "2025-01-03", "close": 4.7, "volume": 1423069.0}, {"date": "2025-01-06", "close": 4.54, "volume": 1181974.0}, {"date": "2025-01-07", "close": 4.11, "volume": 1686745.0}, {"date": "2025-01-08", "close": 3.905, "volume": 1414610.0}, {"date": "2025-01-10", "close": 3.61, "volume": 1154999.0}, {"date": "2025-01-13", "close": 3.47, "volume": 1032692.0}, {"date": "2025-01-14", "close": 3.29, "volume": 869114.0}, {"date": "2025-01-15", "close": 3.44, "volume": 1291632.0}, {"date": "2025-01-16", "close": 3.4, "volume": 687195.0}, {"date": "2025-01-17", "close": 3.45, "volume": 1279997.0}, {"date": "2025-01-21", "close": 3.52, "volume": 1027756.0}, {"date": "2025-01-22", "close": 3.54, "volume": 1227707.0}, {"date": "2025-01-23", "close": 3.5, "volume": 674629.0}, {"date": "2025-01-24", "close": 3.41, "volume": 665441.0}, {"date": "2025-01-27", "close": 3.41, "volume": 674964.0}, {"date": "2025-01-28", "close": 3.42, "volume": 850959.0}, {"date": "2025-01-29", "close": 3.45, "volume": 638916.0}, {"date": "2025-01-30", "close": 3.97, "volume": 1495433.0}, {"date": "2025-01-31", "close": 4.03, "volume": 1267330.0}, {"date": "2025-02-03", "close": 4.01, "volume": 752092.0}, {"date": "2025-02-04", "close": 4.27, "volume": 803626.0}, {"date": "2025-02-05", "close": 4.62, "volume": 1051760.0}, {"date": "2025-02-06", "close": 4.62, "volume": 1088174.0}, {"date": "2025-02-07", "close": 4.5, "volume": 1165461.0}, {"date": "2025-02-10", "close": 4.58, "volume": 1022086.0}, {"date": "2025-02-11", "close": 4.16, "volume": 997723.0}, {"date": "2025-02-12", "close": 4.34, "volume": 528418.0}, {"date": "2025-02-13", "close": 4.15, "volume": 693042.0}, {"date": "2025-02-14", "close": 4.29, "volume": 500392.0}, {"date": "2025-02-18", "close": 4.24, "volume": 886608.0}, {"date": "2025-02-19", "close": 4.78, "volume": 1906477.0}, {"date": "2025-02-20", "close": 4.7, "volume": 1369089.0}, {"date": "2025-02-21", "close": 4.75, "volume": 1075388.0}, {"date": "2025-02-24", "close": 4.56, "volume": 856957.0}, {"date": "2025-02-25", "close": 4.23, "volume": 1074349.0}, {"date": "2025-02-26", "close": 4.46, "volume": 755274.0}, {"date": "2025-02-27", "close": 4.06, "volume": 1221427.0}, {"date": "2025-02-28", "close": 4.24, "volume": 2222183.0}, {"date": "2025-03-03", "close": 3.815, "volume": 1300808.0}, {"date": "2025-03-04", "close": 3.735, "volume": 1305705.0}, {"date": "2025-03-05", "close": 4.27, "volume": 1278945.0}, {"date": "2025-03-06", "close": 3.88, "volume": 1204486.0}, {"date": "2025-03-07", "close": 3.855, "volume": 646106.0}, {"date": "2025-03-10", "close": 3.84, "volume": 833996.0}, {"date": "2025-03-11", "close": 3.58, "volume": 957414.0}, {"date": "2025-03-12", "close": 4.15, "volume": 2834995.0}, {"date": "2025-03-13", "close": 3.95, "volume": 574552.0}, {"date": "2025-03-14", "close": 4.0, "volume": 584435.0}, {"date": "2025-03-17", "close": 4.05, "volume": 558431.0}, {"date": "2025-03-18", "close": 3.79, "volume": 1061347.0}, {"date": "2025-03-19", "close": 3.84, "volume": 748444.0}, {"date": "2025-03-20", "close": 3.76, "volume": 970592.0}, {"date": "2025-03-21", "close": 3.75, "volume": 3857351.0}, {"date": "2025-03-24", "close": 3.79, "volume": 475445.0}, {"date": "2025-03-25", "close": 3.8, "volume": 704757.0}, {"date": "2025-03-26", "close": 3.54, "volume": 843106.0}, {"date": "2025-03-27", "close": 3.44, "volume": 1485812.0}, {"date": "2025-03-28", "close": 3.29, "volume": 850324.0}, {"date": "2025-03-31", "close": 3.14, "volume": 841722.0}, {"date": "2025-04-01", "close": 3.06, "volume": 1614217.0}, {"date": "2025-04-02", "close": 3.01, "volume": 1592685.0}, {"date": "2025-04-03", "close": 2.87, "volume": 1121500.0}, {"date": "2025-04-04", "close": 2.75, "volume": 1607100.0}, {"date": "2025-04-07", "close": 2.69, "volume": 2506716.0}, {"date": "2025-04-08", "close": 2.55, "volume": 1228864.0}, {"date": "2025-04-09", "close": 2.61, "volume": 3162521.0}, {"date": "2025-04-10", "close": 2.38, "volume": 1714182.0}, {"date": "2025-04-11", "close": 2.47, "volume": 1983555.0}, {"date": "2025-04-14", "close": 2.79, "volume": 2084390.0}, {"date": "2025-04-15", "close": 2.94, "volume": 1342839.0}, {"date": "2025-04-16", "close": 2.81, "volume": 1437955.0}, {"date": "2025-04-17", "close": 2.85, "volume": 1947396.0}, {"date": "2025-04-21", "close": 2.82, "volume": 863876.0}, {"date": "2025-04-22", "close": 3.05, "volume": 1280497.0}, {"date": "2025-04-23", "close": 2.94, "volume": 1438212.0}, {"date": "2025-04-24", "close": 2.9, "volume": 1027786.0}, {"date": "2025-04-25", "close": 2.88, "volume": 740404.0}, {"date": "2025-04-28", "close": 2.95, "volume": 735769.0}, {"date": "2025-04-29", "close": 2.78, "volume": 871439.0}, {"date": "2025-04-30", "close": 2.74, "volume": 669598.0}, {"date": "2025-05-01", "close": 2.71, "volume": 477948.0}, {"date": "2025-05-02", "close": 2.82, "volume": 693985.0}, {"date": "2025-05-05", "close": 2.68, "volume": 938119.0}, {"date": "2025-05-06", "close": 2.55, "volume": 919188.0}, {"date": "2025-05-07", "close": 2.49, "volume": 872699.0}, {"date": "2025-05-08", "close": 2.63, "volume": 835406.0}, {"date": "2025-05-09", "close": 2.66, "volume": 659308.0}, {"date": "2025-05-12", "close": 2.75, "volume": 797423.0}, {"date": "2025-05-13", "close": 2.72, "volume": 763553.0}, {"date": "2025-05-14", "close": 2.67, "volume": 949629.0}, {"date": "2025-05-15", "close": 2.75, "volume": 682557.0}, {"date": "2025-05-16", "close": 2.81, "volume": 603739.0}, {"date": "2025-05-19", "close": 2.91, "volume": 793208.0}, {"date": "2025-05-20", "close": 3.07, "volume": 948268.0}, {"date": "2025-05-21", "close": 2.9, "volume": 780810.0}, {"date": "2025-05-22", "close": 2.88, "volume": 717873.0}, {"date": "2025-05-23", "close": 3.03, "volume": 1307203.0}, {"date": "2025-05-27", "close": 3.1, "volume": 1020021.0}, {"date": "2025-05-28", "close": 3.19, "volume": 688551.0}, {"date": "2025-05-29", "close": 3.34, "volume": 920844.0}, {"date": "2025-05-30", "close": 3.41, "volume": 909012.0}, {"date": "2025-06-02", "close": 3.35, "volume": 1431813.0}, {"date": "2025-06-03", "close": 3.51, "volume": 849287.0}, {"date": "2025-06-04", "close": 3.62, "volume": 1607424.0}, {"date": "2025-06-05", "close": 3.62, "volume": 739028.0}, {"date": "2025-06-06", "close": 3.88, "volume": 1153105.0}, {"date": "2025-06-09", "close": 3.86, "volume": 959383.0}, {"date": "2025-06-10", "close": 4.3, "volume": 1858413.0}, {"date": "2025-06-11", "close": 3.865, "volume": 1559137.0}, {"date": "2025-06-12", "close": 3.79, "volume": 866501.0}, {"date": "2025-06-13", "close": 3.81, "volume": 998339.0}, {"date": "2025-06-16", "close": 3.86, "volume": 788931.0}, {"date": "2025-06-17", "close": 3.7, "volume": 1415468.0}, {"date": "2025-06-18", "close": 3.02, "volume": 3727027.0}, {"date": "2025-06-20", "close": 3.1, "volume": 1495783.0}, {"date": "2025-06-23", "close": 3.16, "volume": 1466639.0}, {"date": "2025-06-24", "close": 3.2, "volume": 1077113.0}, {"date": "2025-06-25", "close": 3.1, "volume": 1553733.0}, {"date": "2025-06-26", "close": 3.16, "volume": 577316.0}, {"date": "2025-06-27", "close": 3.15, "volume": 2157625.0}, {"date": "2025-06-30", "close": 3.15, "volume": 1035417.0}, {"date": "2025-07-01", "close": 3.51, "volume": 3676819.0}, {"date": "2025-07-02", "close": 3.59, "volume": 1411741.0}, {"date": "2025-07-03", "close": 3.66, "volume": 635008.0}, {"date": "2025-07-07", "close": 3.65, "volume": 994055.0}, {"date": "2025-07-08", "close": 3.94, "volume": 2123102.0}, {"date": "2025-07-09", "close": 4.08, "volume": 1338578.0}, {"date": "2025-07-10", "close": 4.16, "volume": 775344.0}, {"date": "2025-07-11", "close": 4.07, "volume": 886126.0}, {"date": "2025-07-14", "close": 4.13, "volume": 715760.0}, {"date": "2025-07-15", "close": 4.12, "volume": 838684.0}, {"date": "2025-07-16", "close": 4.42, "volume": 1918209.0}, {"date": "2025-07-17", "close": 4.45, "volume": 1383531.0}, {"date": "2025-07-18", "close": 4.28, "volume": 1587274.0}, {"date": "2025-07-21", "close": 3.91, "volume": 2083744.0}, {"date": "2025-07-22", "close": 3.78, "volume": 1607368.0}, {"date": "2025-07-23", "close": 4.29, "volume": 3262225.0}, {"date": "2025-07-24", "close": 4.14, "volume": 2040071.0}, {"date": "2025-07-25", "close": 3.97, "volume": 1657657.0}, {"date": "2025-07-28", "close": 3.73, "volume": 2732738.0}, {"date": "2025-07-29", "close": 3.31, "volume": 9939776.0}, {"date": "2025-07-30", "close": 2.49, "volume": 14459690.0}, {"date": "2025-07-31", "close": 2.37, "volume": 4736429.0}, {"date": "2025-08-01", "close": 2.64, "volume": 5884878.0}, {"date": "2025-08-04", "close": 2.51, "volume": 3020496.0}, {"date": "2025-08-05", "close": 2.57, "volume": 1717158.0}, {"date": "2025-08-06", "close": 2.44, "volume": 1554878.0}, {"date": "2025-08-07", "close": 2.41, "volume": 1745944.0}, {"date": "2025-08-08", "close": 2.39, "volume": 1231525.0}, {"date": "2025-08-11", "close": 2.33, "volume": 1264188.0}, {"date": "2025-08-12", "close": 2.43, "volume": 1306622.0}, {"date": "2025-08-13", "close": 2.45, "volume": 1012073.0}, {"date": "2025-08-14", "close": 2.44, "volume": 975543.0}, {"date": "2025-08-15", "close": 2.44, "volume": 1407173.0}, {"date": "2025-08-18", "close": 2.43, "volume": 1570278.0}, {"date": "2025-08-19", "close": 2.3, "volume": 1104429.0}, {"date": "2025-08-20", "close": 2.28, "volume": 954624.0}, {"date": "2025-08-21", "close": 2.26, "volume": 475497.0}, {"date": "2025-08-22", "close": 2.32, "volume": 1018596.0}, {"date": "2025-08-25", "close": 2.21, "volume": 1410991.0}, {"date": "2025-08-26", "close": 2.21, "volume": 923904.0}, {"date": "2025-08-27", "close": 2.17, "volume": 700941.0}, {"date": "2025-08-28", "close": 2.08, "volume": 1106239.0}, {"date": "2025-08-29", "close": 2.1, "volume": 865396.0}, {"date": "2025-09-02", "close": 1.95, "volume": 2737549.0}, {"date": "2025-09-03", "close": 1.96, "volume": 1142419.0}, {"date": "2025-09-04", "close": 2.13, "volume": 1454770.0}, {"date": "2025-09-05", "close": 2.17, "volume": 1289741.0}, {"date": "2025-09-08", "close": 2.23, "volume": 1825578.0}, {"date": "2025-09-09", "close": 2.13, "volume": 682073.0}, {"date": "2025-09-10", "close": 2.04, "volume": 707942.0}, {"date": "2025-09-11", "close": 2.08, "volume": 589656.0}, {"date": "2025-09-12", "close": 2.05, "volume": 617834.0}, {"date": "2025-09-15", "close": 2.04, "volume": 852856.0}, {"date": "2025-09-16", "close": 2.0, "volume": 733755.0}, {"date": "2025-09-17", "close": 2.01, "volume": 504396.0}, {"date": "2025-09-18", "close": 2.16, "volume": 948811.0}, {"date": "2025-09-19", "close": 2.05, "volume": 980251.0}, {"date": "2025-09-22", "close": 2.07, "volume": 652334.0}, {"date": "2025-09-23", "close": 2.04, "volume": 514844.0}, {"date": "2025-09-24", "close": 2.07, "volume": 673948.0}, {"date": "2025-09-25", "close": 2.04, "volume": 1397499.0}, {"date": "2025-09-26", "close": 2.06, "volume": 594430.0}, {"date": "2025-09-29", "close": 2.08, "volume": 357329.0}, {"date": "2025-09-30", "close": 2.06, "volume": 870719.0}, {"date": "2025-10-01", "close": 2.08, "volume": 792990.0}, {"date": "2025-10-02", "close": 2.1, "volume": 566295.0}, {"date": "2025-10-03", "close": 2.19, "volume": 1357752.0}, {"date": "2025-10-06", "close": 2.2, "volume": 1201281.0}, {"date": "2025-10-07", "close": 2.24, "volume": 777255.0}, {"date": "2025-10-08", "close": 2.38, "volume": 1423131.0}, {"date": "2025-10-09", "close": 2.38, "volume": 993053.0}, {"date": "2025-10-10", "close": 2.21, "volume": 937704.0}, {"date": "2025-10-13", "close": 2.26, "volume": 381579.0}, {"date": "2025-10-14", "close": 2.27, "volume": 552239.0}, {"date": "2025-10-15", "close": 2.41, "volume": 1370623.0}, {"date": "2025-10-16", "close": 2.24, "volume": 810424.0}, {"date": "2025-10-17", "close": 2.19, "volume": 781541.0}, {"date": "2025-10-20", "close": 2.28, "volume": 889037.0}, {"date": "2025-10-21", "close": 2.23, "volume": 771478.0}, {"date": "2025-10-22", "close": 2.16, "volume": 689991.0}, {"date": "2025-10-23", "close": 2.21, "volume": 471049.0}, {"date": "2025-10-24", "close": 2.23, "volume": 787822.0}, {"date": "2025-10-27", "close": 2.29, "volume": 997085.0}, {"date": "2025-10-28", "close": 2.3, "volume": 1052266.0}, {"date": "2025-10-29", "close": 2.24, "volume": 627638.0}, {"date": "2025-10-30", "close": 2.23, "volume": 647712.0}, {"date": "2025-10-31", "close": 2.35, "volume": 629512.0}, {"date": "2025-11-03", "close": 2.31, "volume": 579566.0}, {"date": "2025-11-04", "close": 2.22, "volume": 620253.0}, {"date": "2025-11-05", "close": 2.24, "volume": 651785.0}, {"date": "2025-11-06", "close": 2.25, "volume": 612696.0}, {"date": "2025-11-07", "close": 2.19, "volume": 1401266.0}, {"date": "2025-11-10", "close": 2.23, "volume": 646300.0}, {"date": "2025-11-11", "close": 2.29, "volume": 348291.0}, {"date": "2025-11-12", "close": 2.24, "volume": 338752.0}, {"date": "2025-11-13", "close": 2.15, "volume": 920503.0}, {"date": "2025-11-14", "close": 2.13, "volume": 814407.0}, {"date": "2025-11-17", "close": 2.06, "volume": 862939.0}, {"date": "2025-11-18", "close": 2.04, "volume": 1057131.0}, {"date": "2025-11-19", "close": 2.0, "volume": 831314.0}, {"date": "2025-11-20", "close": 1.96, "volume": 850785.0}, {"date": "2025-11-21", "close": 2.03, "volume": 1234467.0}, {"date": "2025-11-24", "close": 2.08, "volume": 535543.0}, {"date": "2025-11-25", "close": 2.11, "volume": 464191.0}, {"date": "2025-11-26", "close": 2.34, "volume": 1008130.0}, {"date": "2025-11-28", "close": 2.28, "volume": 339804.0}, {"date": "2025-12-01", "close": 2.17, "volume": 472307.0}, {"date": "2025-12-02", "close": 2.04, "volume": 955835.0}, {"date": "2025-12-03", "close": 2.13, "volume": 837657.0}, {"date": "2025-12-04", "close": 2.16, "volume": 422493.0}, {"date": "2025-12-05", "close": 2.11, "volume": 419891.0}, {"date": "2025-12-08", "close": 2.34, "volume": 1916057.0}, {"date": "2025-12-09", "close": 2.41, "volume": 1922598.0}, {"date": "2025-12-10", "close": 2.45, "volume": 870957.0}, {"date": "2025-12-11", "close": 2.475, "volume": 1330342.0}, {"date": "2025-12-12", "close": 2.39, "volume": 753998.0}, {"date": "2025-12-15", "close": 2.41, "volume": 1563177.0}, {"date": "2025-12-16", "close": 2.4, "volume": 972819.0}, {"date": "2025-12-17", "close": 2.41, "volume": 710790.0}, {"date": "2025-12-18", "close": 2.5, "volume": 1418879.0}, {"date": "2025-12-19", "close": 2.57, "volume": 901120.0}, {"date": "2025-12-22", "close": 2.92, "volume": 2312235.0}, {"date": "2025-12-23", "close": 2.91, "volume": 1003324.0}, {"date": "2025-12-24", "close": 3.18, "volume": 1363036.0}, {"date": "2025-12-26", "close": 3.17, "volume": 1171835.0}, {"date": "2025-12-29", "close": 2.95, "volume": 1019868.0}, {"date": "2025-12-30", "close": 2.87, "volume": 533804.0}, {"date": "2025-12-31", "close": 2.81, "volume": 692022.0}, {"date": "2026-01-02", "close": 2.66, "volume": 599280.0}, {"date": "2026-01-05", "close": 2.84, "volume": 950576.0}, {"date": "2026-01-06", "close": 2.97, "volume": 1361833.0}, {"date": "2026-01-07", "close": 3.21, "volume": 1764268.0}, {"date": "2026-01-08", "close": 3.17, "volume": 1361513.0}, {"date": "2026-01-09", "close": 3.08, "volume": 1054296.0}, {"date": "2026-01-12", "close": 2.87, "volume": 839343.0}, {"date": "2026-01-13", "close": 2.87, "volume": 470708.0}, {"date": "2026-01-14", "close": 2.81, "volume": 573143.0}, {"date": "2026-01-15", "close": 2.79, "volume": 405602.0}, {"date": "2026-01-16", "close": 2.88, "volume": 772850.0}, {"date": "2026-01-20", "close": 2.81, "volume": 530084.0}, {"date": "2026-01-21", "close": 2.89, "volume": 348395.0}, {"date": "2026-01-22", "close": 2.97, "volume": 642189.0}, {"date": "2026-01-23", "close": 2.9, "volume": 408895.0}, {"date": "2026-01-26", "close": 2.94, "volume": 617082.0}, {"date": "2026-01-27", "close": 2.0, "volume": 11280020.0}, {"date": "2026-01-28", "close": 1.62, "volume": 7204540.0}, {"date": "2026-01-29", "close": 1.615, "volume": 3392558.0}, {"date": "2026-01-30", "close": 1.75, "volume": 2205411.0}, {"date": "2026-02-02", "close": 1.71, "volume": 1230881.0}, {"date": "2026-02-03", "close": 1.68, "volume": 1088383.0}, {"date": "2026-02-04", "close": 1.58, "volume": 1557827.0}, {"date": "2026-02-05", "close": 1.48, "volume": 964969.0}, {"date": "2026-02-06", "close": 1.6, "volume": 927420.0}, {"date": "2026-02-09", "close": 1.58, "volume": 468279.0}, {"date": "2026-02-10", "close": 1.55, "volume": 695098.0}, {"date": "2026-02-11", "close": 1.6, "volume": 560179.0}, {"date": "2026-02-12", "close": 1.58, "volume": 405610.0}, {"date": "2026-02-13", "close": 1.6, "volume": 582615.0}, {"date": "2026-02-17", "close": 1.56, "volume": 457052.0}, {"date": "2026-02-18", "close": 1.56, "volume": 421874.0}, {"date": "2026-02-19", "close": 1.63, "volume": 406415.0}, {"date": "2026-02-20", "close": 1.61, "volume": 440193.0}, {"date": "2026-02-23", "close": 1.56, "volume": 763348.0}, {"date": "2026-02-24", "close": 1.7, "volume": 988323.0}, {"date": "2026-02-25", "close": 1.91, "volume": 2450414.0}, {"date": "2026-02-26", "close": 1.96, "volume": 1219961.0}, {"date": "2026-02-27", "close": 1.94, "volume": 858487.0}, {"date": "2026-03-02", "close": 1.94, "volume": 795833.0}, {"date": "2026-03-03", "close": 1.89, "volume": 715581.0}, {"date": "2026-03-04", "close": 1.98, "volume": 706856.0}, {"date": "2026-03-05", "close": 1.87, "volume": 548717.0}, {"date": "2026-03-06", "close": 1.88, "volume": 428502.0}, {"date": "2026-03-09", "close": 1.99, "volume": 1062508.0}, {"date": "2026-03-10", "close": 2.02, "volume": 556556.0}, {"date": "2026-03-11", "close": 2.01, "volume": 597496.0}, {"date": "2026-03-12", "close": 1.91, "volume": 723880.0}, {"date": "2026-03-13", "close": 1.86, "volume": 352625.0}, {"date": "2026-03-16", "close": 1.9, "volume": 484392.0}, {"date": "2026-03-17", "close": 1.92, "volume": 610944.0}, {"date": "2026-03-18", "close": 1.81, "volume": 549739.0}, {"date": "2026-03-19", "close": 1.82, "volume": 718395.0}, {"date": "2026-03-20", "close": 1.8, "volume": 429332.0}, {"date": "2026-03-23", "close": 1.78, "volume": 433929.0}, {"date": "2026-03-24", "close": 1.73, "volume": 500668.0}, {"date": "2026-03-25", "close": 1.73, "volume": 436350.0}, {"date": "2026-03-26", "close": 1.67, "volume": 584879.0}, {"date": "2026-03-27", "close": 1.55, "volume": 652986.0}, {"date": "2026-03-30", "close": 1.55, "volume": 692623.0}, {"date": "2026-03-31", "close": 1.62, "volume": 596103.0}, {"date": "2026-04-01", "close": 1.61, "volume": 775216.0}, {"date": "2026-04-02", "close": 1.58, "volume": 528628.0}, {"date": "2026-04-06", "close": 1.58, "volume": 615465.0}, {"date": "2026-04-07", "close": 1.56, "volume": 921547.0}, {"date": "2026-04-08", "close": 1.56, "volume": 885068.0}, {"date": "2026-04-09", "close": 1.67, "volume": 1022772.0}, {"date": "2026-04-10", "close": 1.58, "volume": 697868.0}, {"date": "2026-04-13", "close": 1.59, "volume": 891334.0}, {"date": "2026-04-14", "close": 1.63, "volume": 901807.0}, {"date": "2026-04-15", "close": 1.7, "volume": 1074610.0}, {"date": "2026-04-16", "close": 1.69, "volume": 667525.0}, {"date": "2026-04-17", "close": 1.8, "volume": 1273733.0}, {"date": "2026-04-20", "close": 1.78, "volume": 713702.0}, {"date": "2026-04-21", "close": 1.65, "volume": 815237.0}, {"date": "2026-04-22", "close": 1.73, "volume": 573403.0}, {"date": "2026-04-23", "close": 1.67, "volume": 395131.0}, {"date": "2026-04-24", "close": 1.72, "volume": 412106.0}, {"date": "2026-04-27", "close": 1.72, "volume": 424332.0}, {"date": "2026-04-28", "close": 1.68, "volume": 533025.0}, {"date": "2026-04-29", "close": 1.62, "volume": 469656.0}, {"date": "2026-04-30", "close": 1.73, "volume": 715837.0}, {"date": "2026-05-01", "close": 1.71, "volume": 425415.0}, {"date": "2026-05-04", "close": 1.65, "volume": 922908.0}, {"date": "2026-05-05", "close": 1.61, "volume": 825797.0}, {"date": "2026-05-06", "close": 1.68, "volume": 1052928.0}, {"date": "2026-05-07", "close": 1.6, "volume": 447520.0}, {"date": "2026-05-08", "close": 1.64, "volume": 451313.0}, {"date": "2026-05-11", "close": 1.63, "volume": 579312.0}, {"date": "2026-05-12", "close": 1.64, "volume": 614880.0}, {"date": "2026-05-13", "close": 1.69, "volume": 672654.0}, {"date": "2026-05-14", "close": 1.73, "volume": 539395.0}, {"date": "2026-05-15", "close": 1.67, "volume": 883083.0}, {"date": "2026-05-18", "close": 1.69, "volume": 1115240.0}, {"date": "2026-05-19", "close": 1.76, "volume": 3143185.0}, {"date": "2026-05-20", "close": 1.84, "volume": 1768203.0}, {"date": "2026-05-21", "close": 1.79, "volume": 1539459.0}, {"date": "2026-05-22", "close": 1.78, "volume": 1262718.0}, {"date": "2026-05-26", "close": 1.94, "volume": 1832207.0}, {"date": "2026-05-27", "close": 1.81, "volume": 1056507.0}, {"date": "2026-05-28", "close": 1.84, "volume": 866857.0}, {"date": "2026-05-29", "close": 1.9, "volume": 785531.0}, {"date": "2026-06-01", "close": 1.48, "volume": 5919514.0}, {"date": "2026-06-02", "close": 1.51, "volume": 2711907.0}, {"date": "2026-06-03", "close": 1.4, "volume": 2503382.0}, {"date": "2026-06-04", "close": 1.55, "volume": 1722333.0}, {"date": "2026-06-05", "close": 1.5, "volume": 2816770.0}, {"date": "2026-06-08", "close": 1.5, "volume": 854920.0}, {"date": "2026-06-09", "close": 1.53, "volume": 1363509.0}, {"date": "2026-06-10", "close": 1.48, "volume": 1197768.0}, {"date": "2026-06-11", "close": 1.59, "volume": 1306351.0}, {"date": "2026-06-12", "close": 1.54, "volume": 806794.0}, {"date": "2026-06-15", "close": 1.42, "volume": 1286226.0}, {"date": "2026-06-16", "close": 1.26, "volume": 1725847.0}, {"date": "2026-06-17", "close": 1.18, "volume": 1614074.0}, {"date": "2026-06-18", "close": 1.21, "volume": 960682.0}, {"date": "2026-06-22", "close": 1.3, "volume": 1069963.0}, {"date": "2026-06-23", "close": 1.25, "volume": 711942.0}, {"date": "2026-06-24", "close": 1.26, "volume": 976019.0}, {"date": "2026-06-25", "close": 1.21, "volume": 1268974.0}, {"date": "2026-06-26", "close": 1.25, "volume": 6852026.0}, {"date": "2026-06-29", "close": 1.27, "volume": 945501.0}, {"date": "2026-06-30", "close": 1.3, "volume": 514829.0}, {"date": "2026-07-01", "close": 1.29, "volume": 564574.0}, {"date": "2026-07-02", "close": 1.27, "volume": 1321414.0}, {"date": "2026-07-06", "close": 1.3, "volume": 1295141.0}, {"date": "2026-07-07", "close": 1.35, "volume": 517586.0}, {"date": "2026-07-08", "close": 1.25, "volume": 910337.0}, {"date": "2026-07-09", "close": 1.32, "volume": 956355.0}, {"date": "2026-07-10", "close": 1.33, "volume": 802515.0}, {"date": "2026-07-13", "close": 1.35, "volume": 727611.0}, {"date": "2026-07-14", "close": 1.31, "volume": 664644.0}, {"date": "2026-07-15", "close": 0.8893, "volume": 12709460.0}, {"date": "2026-07-16", "close": 0.8745, "volume": 3015960.0}, {"date": "2026-07-17", "close": 0.88, "volume": 2134915.0}, {"date": "2026-07-20", "close": 0.8386, "volume": 1849465.0}, {"date": "2026-07-21", "close": 0.84, "volume": 1104490.0}, {"date": "2026-07-22", "close": 0.86, "volume": 1120369.0}, {"date": "2026-07-23", "close": 0.8381, "volume": 654803.0}, {"date": "2026-07-24", "close": 0.8269, "volume": 1200851.0}, {"date": "2026-07-27", "close": 0.8359, "volume": 862153.0}, {"date": "2026-07-28", "close": 0.818, "volume": 1119464.0}, {"date": "2026-07-29", "close": 0.81, "volume": 1202903.0}, {"date": "2026-07-30", "close": 0.851, "volume": 1385715.0}, {"date": "2026-07-31", "close": 0.8554, "volume": 582352.0}, {"date": "2026-08-03", "close": 0.934, "volume": 1285370.0}, {"date": "2026-08-04", "close": 0.9289, "volume": 646833.0}, {"date": "2026-08-05", "close": 0.955, "volume": 628632.0}, {"date": "2026-08-06", "close": 0.9604, "volume": 446330.0}, {"date": "2026-08-07", "close": 0.9919, "volume": 639391.0}], "refreshing": true}