{"ticker": "FENC", "overview": {"cik": "1211583", "ticker": "FENC", "name": "FENNEC PHARMACEUTICALS INC.", "industry": "Biological Products, (No Diagnostic Substances)", "country": "Canada", "sic": "2836", "announcements": [{"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001468308-26-000034", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0002043395-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0002043317-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001926254-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0002043411-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001468308-26-000032", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-17", "title": "Material event", "accession": "0001104659-26-108565", "price_sensitive": true}, {"form": "4", "date": "2026-09-16", "title": "Insider transaction", "accession": "0001589776-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001950047-26-009471", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001950047-26-008901", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001468316-26-000023", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "Insider transaction", "accession": "0002043395-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "Insider transaction", "accession": "0002043317-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "Insider transaction", "accession": "0002043411-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "Insider transaction", "accession": "0001926254-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "Insider transaction", "accession": "0001468308-26-000030", "price_sensitive": false}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001950047-26-008849", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "Insider transaction", "accession": "0001468308-26-000028", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001950047-26-008768", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001012975-26-000770", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001604867-26-000013", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001104659-26-095884", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001622627-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001468316-26-000021", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001950047-26-007574", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 4, "sell_sum": 1246560.0, "net": -1246560.0, "insiders": 3, "first_date": "2026-08-03", "last_date": "2026-09-01"}, "metrics": {"ticker": "FENC", "has_prices": true, "as_of": "2026-09-18", "last": 10.62, "prev_close": 10.78, "change": -0.16000000000000014, "change_pct": -0.014842300556586285, "session_volume": 126307.0, "vwap_5": 10.657372433583607, "vwap_20": 11.75253153970663, "vwap_60": 11.28852185135414, "vwap_250": 9.030043440443459, "high_52w": 12.78, "low_52w": 5.77, "avg_volume_20": 257318.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001926254-26-000018", "src": "INSIDERS", "ticker": "FENC", "cik": "1211583", "company": "FENNEC PHARMACEUTICALS INC.", "company_raw": "FENNEC PHARMACEUTICALS INC.", "who": "Jeffrey S. Hackman", "who_key": "Hackman Jeffrey S.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 12298.720000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Canada", "headline": "CEO files routine paperwork on FENC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1926254/000192625426000018/0001926254-26-000018-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31122}, {"id": "0002043395-26-000016", "src": "INSIDERS", "ticker": "FENC", "cik": "1211583", "company": "FENNEC PHARMACEUTICALS INC.", "company_raw": "FENNEC PHARMACEUTICALS INC.", "who": "Pierre Sargis Sayad", "who_key": "Sayad Pierre Sargis", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 21268.38, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Canada", "headline": "C-suite exec files routine paperwork on FENC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2043395/000204339526000016/0002043395-26-000016-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31122}, {"id": "0001468308-26-000034", "src": "INSIDERS", "ticker": "FENC", "cik": "1211583", "company": "FENNEC PHARMACEUTICALS INC.", "company_raw": "FENNEC PHARMACEUTICALS INC.", "who": "Robert Andrade", "who_key": "Andrade Robert", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 21268.38, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Canada", "headline": "CFO files routine paperwork on FENC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1468308/000146830826000034/0001468308-26-000034-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31122}, {"id": "0002043411-26-000018", "src": "INSIDERS", "ticker": "FENC", "cik": "1211583", "company": "FENNEC PHARMACEUTICALS INC.", "company_raw": "FENNEC PHARMACEUTICALS INC.", "who": "Christiana Marie Cioffi", "who_key": "Cioffi Christiana Marie", "role": "Chief Strategy Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 21821.38, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Canada", "headline": "C-suite exec files routine paperwork on FENC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2043411/000204341126000018/0002043411-26-000018-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31122}, {"id": "0002043317-26-000016", "src": "INSIDERS", "ticker": "FENC", "cik": "1211583", "company": "FENNEC PHARMACEUTICALS INC.", "company_raw": "FENNEC PHARMACEUTICALS INC.", "who": "Terry L. Evans", "who_key": "Evans Terry L", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 12862.78, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Canada", "headline": "C-suite exec files routine paperwork on FENC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2043317/000204331726000016/0002043317-26-000016-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31122}, {"id": "0001468316-26-000023", "src": "INSIDERS", "ticker": "FENC", "cik": "1211583", "company": "FENNEC PHARMACEUTICALS INC.", "company_raw": "FENNEC PHARMACEUTICALS INC.", "who": "Rosty Raykov", "who_key": "Raykov Rosty", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 121100.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Canada", "headline": "Insider sells $121K of FENC", "source_url": "https://www.sec.gov/Archives/edgar/data/1468316/000146831626000023/0001468316-26-000023-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90162}, {"id": "0002043395-26-000012", "src": "INSIDERS", "ticker": "FENC", "cik": "1211583", "company": "FENNEC PHARMACEUTICALS INC.", "company_raw": "FENNEC PHARMACEUTICALS INC.", "who": "Pierre Sargis Sayad", "who_key": "Sayad Pierre Sargis", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 146160.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Canada", "headline": "C-suite trims FENC: $146K", "source_url": "https://www.sec.gov/Archives/edgar/data/2043395/000204339526000012/0002043395-26-000012-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91602}, {"id": "0002043317-26-000012", "src": "INSIDERS", "ticker": "FENC", "cik": "1211583", "company": "FENNEC PHARMACEUTICALS INC.", "company_raw": "FENNEC PHARMACEUTICALS INC.", "who": "Terry L. Evans", "who_key": "Evans Terry L", "role": "Chief Commercial 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": "Canada", "headline": "C-suite exec files routine paperwork on FENC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2043317/000204331726000012/0002043317-26-000012-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91602}, {"id": "0002043411-26-000014", "src": "INSIDERS", "ticker": "FENC", "cik": "1211583", "company": "FENNEC PHARMACEUTICALS INC.", "company_raw": "FENNEC PHARMACEUTICALS INC.", "who": "Christiana Marie Cioffi", "who_key": "Cioffi Christiana Marie", "role": "Chief Strategy 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": "Canada", "headline": "C-suite exec files routine paperwork on FENC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2043411/000204341126000014/0002043411-26-000014-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91602}, {"id": "0001926254-26-000014", "src": "INSIDERS", "ticker": "FENC", "cik": "1211583", "company": "FENNEC PHARMACEUTICALS INC.", "company_raw": "FENNEC PHARMACEUTICALS INC.", "who": "Jeffrey S. Hackman", "who_key": "Hackman Jeffrey S.", "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": "Canada", "headline": "CEO files routine paperwork on FENC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1926254/000192625426000014/0001926254-26-000014-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91602}, {"id": "0001468308-26-000030", "src": "INSIDERS", "ticker": "FENC", "cik": "1211583", "company": "FENNEC PHARMACEUTICALS INC.", "company_raw": "FENNEC PHARMACEUTICALS INC.", "who": "Robert Andrade", "who_key": "Andrade Robert", "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": "Canada", "headline": "CFO files routine paperwork on FENC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1468308/000146830826000030/0001468308-26-000030-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91602}, {"id": "0001468308-26-000028", "src": "INSIDERS", "ticker": "FENC", "cik": "1211583", "company": "FENNEC PHARMACEUTICALS INC.", "company_raw": "FENNEC PHARMACEUTICALS INC.", "who": "Robert Andrade", "who_key": "Andrade Robert", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 883500.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Canada", "headline": "CFO trims $884K of FENC", "source_url": "https://www.sec.gov/Archives/edgar/data/1468308/000146830826000028/0001468308-26-000028-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97362}, {"id": "13DG-0001012975-26-000770", "src": "13DG", "ticker": "FENC", "cik": "1211583", "company": "FENNEC PHARMACEUTICALS INC.", "company_raw": "FENNEC PHARMACEUTICALS INC.", "who": "Fennec Pharmaceuticals Inc.", "who_key": "FENNEC PHARMACEUTICALS 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": "Canada", "headline": "FENNEC PHARMACEUTICALS INC. raises a passive stake in FENC", "source_url": "https://www.sec.gov/Archives/edgar/data/1211583/0001012975-26-000770-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116082}, {"id": "13DG-0001604867-26-000013", "src": "13DG", "ticker": "FENC", "cik": "1211583", "company": "FENNEC PHARMACEUTICALS INC.", "company_raw": "FENNEC PHARMACEUTICALS INC.", "who": "Fennec Pharmaceuticals Inc.", "who_key": "FENNEC PHARMACEUTICALS 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": "Canada", "headline": "FENNEC PHARMACEUTICALS INC. moves to a 5.4% passive stake in FENC", "source_url": "https://www.sec.gov/Archives/edgar/data/1211583/0001604867-26-000013-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116082}, {"id": "13DG-0001622627-26-000020", "src": "13DG", "ticker": "FENC", "cik": "1211583", "company": "FENNEC PHARMACEUTICALS INC.", "company_raw": "FENNEC PHARMACEUTICALS INC.", "who": "Fennec Pharmaceuticals Inc.", "who_key": "FENNEC PHARMACEUTICALS 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": "Canada", "headline": "FENNEC PHARMACEUTICALS INC. moves to a 9.6% passive stake in FENC", "source_url": "https://www.sec.gov/Archives/edgar/data/1211583/0001622627-26-000020-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117522}, {"id": "0001468316-26-000021", "src": "INSIDERS", "ticker": "FENC", "cik": "1211583", "company": "FENNEC PHARMACEUTICALS INC.", "company_raw": "FENNEC PHARMACEUTICALS INC.", "who": "Rosty Raykov", "who_key": "Raykov Rosty", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 95800.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Canada", "headline": "Someone inside FENC is selling \u2014 $96K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1468316/000146831626000021/0001468316-26-000021-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131922}, {"id": "0001468308-26-000026", "src": "INSIDERS", "ticker": "FENC", "cik": "1211583", "company": "FENNEC PHARMACEUTICALS INC.", "company_raw": "FENNEC PHARMACEUTICALS INC.", "who": "Robert Andrade", "who_key": "Andrade Robert", "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": "Canada", "headline": "CFO files routine paperwork on FENC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1468308/000146830826000026/0001468308-26-000026-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136242}, {"id": "0001468316-26-000019", "src": "INSIDERS", "ticker": "FENC", "cik": "1211583", "company": "FENNEC PHARMACEUTICALS INC.", "company_raw": "FENNEC PHARMACEUTICALS INC.", "who": "Rosty Raykov", "who_key": "Raykov Rosty", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Canada", "headline": "Insider files routine paperwork on FENC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1468316/000146831626000019/0001468316-26-000019-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136242}, {"id": "0001926254-26-000012", "src": "INSIDERS", "ticker": "FENC", "cik": "1211583", "company": "FENNEC PHARMACEUTICALS INC.", "company_raw": "FENNEC PHARMACEUTICALS INC.", "who": "Jeffrey S. Hackman", "who_key": "Hackman Jeffrey S.", "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": "Canada", "headline": "CEO files routine paperwork on FENC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1926254/000192625426000012/0001926254-26-000012-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136242}, {"id": "0002043411-26-000012", "src": "INSIDERS", "ticker": "FENC", "cik": "1211583", "company": "FENNEC PHARMACEUTICALS INC.", "company_raw": "FENNEC PHARMACEUTICALS INC.", "who": "Christiana Marie Cioffi", "who_key": "Cioffi Christiana Marie", "role": "Chief Strategy 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": "Canada", "headline": "C-suite exec files routine paperwork on FENC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2043411/000204341126000012/0002043411-26-000012-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136242}, {"id": "0002043317-26-000010", "src": "INSIDERS", "ticker": "FENC", "cik": "1211583", "company": "FENNEC PHARMACEUTICALS INC.", "company_raw": "FENNEC PHARMACEUTICALS INC.", "who": "Terry L. Evans", "who_key": "Evans Terry L", "role": "Chief Commercial 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": "Canada", "headline": "C-suite exec files routine paperwork on FENC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2043317/000204331726000010/0002043317-26-000010-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136242}, {"id": "0002043395-26-000010", "src": "INSIDERS", "ticker": "FENC", "cik": "1211583", "company": "FENNEC PHARMACEUTICALS INC.", "company_raw": "FENNEC PHARMACEUTICALS INC.", "who": "Pierre Sargis Sayad", "who_key": "Sayad Pierre Sargis", "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": "Canada", "headline": "C-suite exec files routine paperwork on FENC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2043395/000204339526000010/0002043395-26-000010-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136242}, {"id": "13DG-0001604867-26-000010", "src": "13DG", "ticker": "FENC", "cik": "1211583", "company": "FENNEC PHARMACEUTICALS INC.", "company_raw": "FENNEC PHARMACEUTICALS INC.", "who": "Fennec Pharmaceuticals Inc.", "who_key": "FENNEC PHARMACEUTICALS 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": "Canada", "headline": "FENNEC PHARMACEUTICALS INC. moves to a 7.2% passive stake in FENC", "source_url": "https://www.sec.gov/Archives/edgar/data/1211583/0001604867-26-000010-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247122}, {"id": "13DG-0001622627-26-000014", "src": "13DG", "ticker": "FENC", "cik": "1211583", "company": "FENNEC PHARMACEUTICALS INC.", "company_raw": "FENNEC PHARMACEUTICALS INC.", "who": "Fennec Pharmaceuticals Inc.", "who_key": "FENNEC PHARMACEUTICALS 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": "Canada", "headline": "FENNEC PHARMACEUTICALS INC. moves to a 8.8% passive stake in FENC", "source_url": "https://www.sec.gov/Archives/edgar/data/1211583/0001622627-26-000014-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248562}, {"id": "13DG-0001493152-26-019342", "src": "13DG", "ticker": "FENC", "cik": "1211583", "company": "FENNEC PHARMACEUTICALS INC.", "company_raw": "FENNEC PHARMACEUTICALS INC.", "who": "Fennec Pharmaceuticals Inc.", "who_key": "FENNEC PHARMACEUTICALS INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Canada", "headline": "FENNEC PHARMACEUTICALS INC. crosses 5% of FENC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1211583/0001493152-26-019342-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271602}], "recent_buys": [], "institutional": [{"id": "13DG-0001012975-26-000770", "src": "13DG", "ticker": "FENC", "cik": "1211583", "company": "FENNEC PHARMACEUTICALS INC.", "company_raw": "FENNEC PHARMACEUTICALS INC.", "who": "Fennec Pharmaceuticals Inc.", "who_key": "FENNEC PHARMACEUTICALS 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": "Canada", "headline": "FENNEC PHARMACEUTICALS INC. raises a passive stake in FENC", "source_url": "https://www.sec.gov/Archives/edgar/data/1211583/0001012975-26-000770-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116082}, {"id": "13DG-0001604867-26-000013", "src": "13DG", "ticker": "FENC", "cik": "1211583", "company": "FENNEC PHARMACEUTICALS INC.", "company_raw": "FENNEC PHARMACEUTICALS INC.", "who": "Fennec Pharmaceuticals Inc.", "who_key": "FENNEC PHARMACEUTICALS 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": "Canada", "headline": "FENNEC PHARMACEUTICALS INC. moves to a 5.4% passive stake in FENC", "source_url": "https://www.sec.gov/Archives/edgar/data/1211583/0001604867-26-000013-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116082}, {"id": "13DG-0001622627-26-000020", "src": "13DG", "ticker": "FENC", "cik": "1211583", "company": "FENNEC PHARMACEUTICALS INC.", "company_raw": "FENNEC PHARMACEUTICALS INC.", "who": "Fennec Pharmaceuticals Inc.", "who_key": "FENNEC PHARMACEUTICALS 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": "Canada", "headline": "FENNEC PHARMACEUTICALS INC. moves to a 9.6% passive stake in FENC", "source_url": "https://www.sec.gov/Archives/edgar/data/1211583/0001622627-26-000020-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117522}, {"id": "13DG-0001604867-26-000010", "src": "13DG", "ticker": "FENC", "cik": "1211583", "company": "FENNEC PHARMACEUTICALS INC.", "company_raw": "FENNEC PHARMACEUTICALS INC.", "who": "Fennec Pharmaceuticals Inc.", "who_key": "FENNEC PHARMACEUTICALS 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": "Canada", "headline": "FENNEC PHARMACEUTICALS INC. moves to a 7.2% passive stake in FENC", "source_url": "https://www.sec.gov/Archives/edgar/data/1211583/0001604867-26-000010-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247122}, {"id": "13DG-0001622627-26-000014", "src": "13DG", "ticker": "FENC", "cik": "1211583", "company": "FENNEC PHARMACEUTICALS INC.", "company_raw": "FENNEC PHARMACEUTICALS INC.", "who": "Fennec Pharmaceuticals Inc.", "who_key": "FENNEC PHARMACEUTICALS 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": "Canada", "headline": "FENNEC PHARMACEUTICALS INC. moves to a 8.8% passive stake in FENC", "source_url": "https://www.sec.gov/Archives/edgar/data/1211583/0001622627-26-000014-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248562}, {"id": "13DG-0001493152-26-019342", "src": "13DG", "ticker": "FENC", "cik": "1211583", "company": "FENNEC PHARMACEUTICALS INC.", "company_raw": "FENNEC PHARMACEUTICALS INC.", "who": "Fennec Pharmaceuticals Inc.", "who_key": "FENNEC PHARMACEUTICALS INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Canada", "headline": "FENNEC PHARMACEUTICALS INC. crosses 5% of FENC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1211583/0001493152-26-019342-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271602}], "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": "Fennec Pharmaceuticals Inc. - Common Stock", "new_value": "FENNEC PHARMACEUTICALS INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001211583", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001211583", "applied": 1, "detected_at": "2026-10-24T10:54:57.584269"}]}, "key_people": [{"who": "Robert Andrade", "who_key": "Andrade Robert", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 883500.0, "net": -883500.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 883500.0, "date": "2026-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468308/000146830826000028/0001468308-26-000028-index.htm"}], "latest": {"action": "SELL", "amount": 883500.0, "date": "2026-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468308/000146830826000028/0001468308-26-000028-index.htm"}}, {"who": "Rosty Raykov", "who_key": "Raykov Rosty", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 216900.0, "net": -216900.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 121100.0, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468316/000146831626000023/0001468316-26-000023-index.htm"}, {"action": "SELL", "amount": 95800.0, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468316/000146831626000021/0001468316-26-000021-index.htm"}], "latest": {"action": "SELL", "amount": 121100.0, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468316/000146831626000023/0001468316-26-000023-index.htm"}}, {"who": "Pierre Sargis Sayad", "who_key": "Sayad Pierre Sargis", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 146160.0, "net": -146160.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 146160.0, "date": "2026-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2043395/000204339526000012/0002043395-26-000012-index.htm"}], "latest": {"action": "SELL", "amount": 146160.0, "date": "2026-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2043395/000204339526000012/0002043395-26-000012-index.htm"}}], "activity": [{"date": "2026-08-27", "net": -883500.0}, {"date": "2026-08-31", "net": -146160.0}, {"date": "2026-09-01", "net": -121100.0}], "announcements": [{"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001468308-26-000034", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0002043395-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0002043317-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001926254-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0002043411-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001468308-26-000032", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-17", "title": "Material event", "accession": "0001104659-26-108565", "price_sensitive": true}, {"form": "4", "date": "2026-09-16", "title": "Insider transaction", "accession": "0001589776-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001950047-26-009471", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001950047-26-008901", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001468316-26-000023", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "Insider transaction", "accession": "0002043395-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "Insider transaction", "accession": "0002043317-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "Insider transaction", "accession": "0002043411-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "Insider transaction", "accession": "0001926254-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "Insider transaction", "accession": "0001468308-26-000030", "price_sensitive": false}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001950047-26-008849", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "Insider transaction", "accession": "0001468308-26-000028", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001950047-26-008768", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001012975-26-000770", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001604867-26-000013", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001104659-26-095884", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001622627-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001468316-26-000021", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001950047-26-007574", "price_sensitive": false}], "performance": {"ticker": "FENC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-09-19", "close": 2.02, "volume": 2200.0}, {"date": "2016-09-20", "close": 2.02, "volume": null}, {"date": "2016-09-21", "close": 2.03, "volume": 12631.0}, {"date": "2016-09-22", "close": 2.03, "volume": 700.0}, {"date": "2016-09-23", "close": 2.03, "volume": 302.0}, {"date": "2016-09-26", "close": 2.03, "volume": null}, {"date": "2016-09-27", "close": 2.03, "volume": null}, {"date": "2016-09-28", "close": 2.03, "volume": null}, {"date": "2016-09-29", "close": 2.06, "volume": 12583.0}, {"date": "2016-09-30", "close": 2.14, "volume": 9096.0}, {"date": "2016-10-03", "close": 1.9609, "volume": 200.0}, {"date": "2016-10-04", "close": 1.9609, "volume": null}, {"date": "2016-10-05", "close": 2.12, "volume": 100.0}, {"date": "2016-10-06", "close": 1.9423, "volume": 1100.0}, {"date": "2016-10-07", "close": 1.9423, "volume": null}, {"date": "2016-10-10", "close": 1.9423, "volume": null}, {"date": "2016-10-11", "close": 1.9161, "volume": 3300.0}, {"date": "2016-10-12", "close": 1.83, "volume": 180.0}, {"date": "2016-10-13", "close": 1.9204, "volume": 200.0}, {"date": "2016-10-14", "close": 1.9204, "volume": null}, {"date": "2016-10-17", "close": 1.9204, "volume": null}, {"date": "2016-10-18", "close": 2.0, "volume": 1400.0}, {"date": "2016-10-19", "close": 2.01, "volume": 200.0}, {"date": "2016-10-20", "close": 2.0, "volume": 500.0}, {"date": "2016-10-21", "close": 2.0, "volume": null}, {"date": "2016-10-24", "close": 1.97, "volume": 500.0}, {"date": "2016-10-25", "close": 1.97, "volume": null}, {"date": "2016-10-26", "close": 1.97, "volume": null}, {"date": "2016-10-27", "close": 1.9077, "volume": 7600.0}, {"date": "2016-10-28", "close": 2.01, "volume": 1000.0}, {"date": "2016-10-31", "close": 2.01, "volume": null}, {"date": "2016-11-01", "close": 2.01, "volume": null}, {"date": "2016-11-02", "close": 1.75, "volume": 1100.0}, {"date": "2016-11-03", "close": 1.99, "volume": 1700.0}, {"date": "2016-11-04", "close": 2.02, "volume": 1805.0}, {"date": "2016-11-07", "close": 1.78, "volume": 11039.0}, {"date": "2016-11-08", "close": 1.78, "volume": null}, {"date": "2016-11-09", "close": 1.65, "volume": 135.0}, {"date": "2016-11-10", "close": 1.65, "volume": null}, {"date": "2016-11-11", "close": 1.8, "volume": 400.0}, {"date": "2016-11-14", "close": 1.6439, "volume": 200.0}, {"date": "2016-11-15", "close": 1.84, "volume": 2000.0}, {"date": "2016-11-16", "close": 1.84, "volume": null}, {"date": "2016-11-17", "close": 1.84, "volume": null}, {"date": "2016-11-18", "close": 1.8142, "volume": 3398.0}, {"date": "2016-11-21", "close": 1.95, "volume": 3015.0}, {"date": "2016-11-22", "close": 1.77, "volume": 1415.0}, {"date": "2016-11-23", "close": 1.77, "volume": null}, {"date": "2016-11-25", "close": 1.77, "volume": null}, {"date": "2016-11-28", "close": 1.6623, "volume": 1866.0}, {"date": "2016-11-29", "close": 1.68, "volume": 3515.0}, {"date": "2016-11-30", "close": 1.7409, "volume": 1666.0}, {"date": "2016-12-01", "close": 1.8625, "volume": 1052.0}, {"date": "2016-12-02", "close": 1.8625, "volume": null}, {"date": "2016-12-05", "close": 1.8625, "volume": null}, {"date": "2016-12-06", "close": 1.8625, "volume": null}, {"date": "2016-12-07", "close": 1.76, "volume": 309.0}, {"date": "2016-12-08", "close": 1.78, "volume": 525.0}, {"date": "2016-12-09", "close": 2.0211, "volume": 101.0}, {"date": "2016-12-12", "close": 2.0211, "volume": null}, {"date": "2016-12-13", "close": 2.0211, "volume": null}, {"date": "2016-12-14", "close": 2.0211, "volume": null}, {"date": "2016-12-15", "close": 2.0211, "volume": null}, {"date": "2016-12-16", "close": 1.99, "volume": 11611.0}, {"date": "2016-12-19", "close": 1.77, "volume": 523.0}, {"date": "2016-12-20", "close": 1.77, "volume": null}, {"date": "2016-12-21", "close": 1.77, "volume": null}, {"date": "2016-12-22", "close": 1.775, "volume": 1333.0}, {"date": "2016-12-23", "close": 1.71, "volume": 8929.0}, {"date": "2016-12-27", "close": 1.726, "volume": 1092.0}, {"date": "2016-12-28", "close": 1.8, "volume": 20332.0}, {"date": "2016-12-29", "close": 2.18, "volume": 4000.0}, {"date": "2016-12-30", "close": 2.1385, "volume": 2737.0}, {"date": "2017-01-03", "close": 2.1385, "volume": null}, {"date": "2017-01-04", "close": 1.996, "volume": 204.0}, {"date": "2017-01-05", "close": 1.996, "volume": null}, {"date": "2017-01-06", "close": 2.0247, "volume": 250.0}, {"date": "2017-01-09", "close": 2.0247, "volume": null}, {"date": "2017-01-10", "close": 2.0247, "volume": null}, {"date": "2017-01-11", "close": 2.0247, "volume": null}, {"date": "2017-01-12", "close": 2.0247, "volume": null}, {"date": "2017-01-13", "close": 2.04, "volume": 100.0}, {"date": "2017-01-17", "close": 2.04, "volume": null}, {"date": "2017-01-18", "close": 1.95, "volume": 3400.0}, {"date": "2017-01-19", "close": 1.95, "volume": 100.0}, {"date": "2017-01-20", "close": 1.95, "volume": 200.0}, {"date": "2017-01-23", "close": 1.95, "volume": null}, {"date": "2017-01-24", "close": 1.95, "volume": null}, {"date": "2017-01-25", "close": 1.9948, "volume": 6000.0}, {"date": "2017-01-26", "close": 2.06, "volume": 7000.0}, {"date": "2017-01-27", "close": 2.06, "volume": null}, {"date": "2017-01-30", "close": 2.0049, "volume": 1000.0}, {"date": "2017-01-31", "close": 2.0049, "volume": null}, {"date": "2017-02-01", "close": 2.14, "volume": 1250.0}, {"date": "2017-02-02", "close": 2.2, "volume": 600.0}, {"date": "2017-02-03", "close": 2.0951, "volume": 500.0}, {"date": "2017-02-06", "close": 2.14, "volume": 1242.0}, {"date": "2017-02-07", "close": 2.2, "volume": 505.0}, {"date": "2017-02-08", "close": 2.2432, "volume": 500.0}, {"date": "2017-02-09", "close": 2.2432, "volume": null}, {"date": "2017-02-10", "close": 2.2432, "volume": null}, {"date": "2017-02-13", "close": 2.3, "volume": 1400.0}, {"date": "2017-02-14", "close": 2.38, "volume": 133.0}, {"date": "2017-02-15", "close": 2.36, "volume": 225.0}, {"date": "2017-02-16", "close": 2.3991, "volume": 304.0}, {"date": "2017-02-17", "close": 2.3991, "volume": null}, {"date": "2017-02-21", "close": 2.84, "volume": 2800.0}, {"date": "2017-02-22", "close": 2.56, "volume": 600.0}, {"date": "2017-02-23", "close": 2.75, "volume": 306.0}, {"date": "2017-02-24", "close": 2.75, "volume": 3763.0}, {"date": "2017-02-27", "close": 3.14, "volume": 7500.0}, {"date": "2017-02-28", "close": 2.7, "volume": 9131.0}, {"date": "2017-03-01", "close": 2.6431, "volume": 500.0}, {"date": "2017-03-02", "close": 2.6431, "volume": null}, {"date": "2017-03-03", "close": 2.6431, "volume": null}, {"date": "2017-03-06", "close": 2.63, "volume": 500.0}, {"date": "2017-03-07", "close": 2.63, "volume": null}, {"date": "2017-03-08", "close": 2.63, "volume": null}, {"date": "2017-03-09", "close": 2.63, "volume": null}, {"date": "2017-03-10", "close": 2.63, "volume": null}, {"date": "2017-03-13", "close": 2.63, "volume": null}, {"date": "2017-03-14", "close": 2.63, "volume": null}, {"date": "2017-03-15", "close": 2.4, "volume": 3575.0}, {"date": "2017-03-16", "close": 2.4, "volume": null}, {"date": "2017-03-17", "close": 2.2964, "volume": 389.0}, {"date": "2017-03-20", "close": 2.55, "volume": 1842.0}, {"date": "2017-03-21", "close": 2.3584, "volume": 3260.0}, {"date": "2017-03-22", "close": 2.3584, "volume": null}, {"date": "2017-03-23", "close": 2.3584, "volume": null}, {"date": "2017-03-24", "close": 2.3584, "volume": null}, {"date": "2017-03-27", "close": 2.65, "volume": 2000.0}, {"date": "2017-03-28", "close": 2.6, "volume": 10044.0}, {"date": "2017-03-29", "close": 2.6, "volume": null}, {"date": "2017-03-30", "close": 2.76, "volume": 837.0}, {"date": "2017-03-31", "close": 3.1, "volume": 15000.0}, {"date": "2017-04-03", "close": 3.4927, "volume": 7786.0}, {"date": "2017-04-04", "close": 3.015, "volume": 1900.0}, {"date": "2017-04-05", "close": 3.41, "volume": 1633.0}, {"date": "2017-04-06", "close": 3.41, "volume": null}, {"date": "2017-04-07", "close": 3.5, "volume": 17666.0}, {"date": "2017-04-10", "close": 3.67, "volume": 9350.0}, {"date": "2017-04-11", "close": 4.0181, "volume": 32423.0}, {"date": "2017-04-12", "close": 4.37, "volume": 8450.0}, {"date": "2017-04-13", "close": 4.3, "volume": 8661.0}, {"date": "2017-04-17", "close": 3.835, "volume": 10327.0}, {"date": "2017-04-18", "close": 3.52, "volume": 4122.0}, {"date": "2017-04-19", "close": 3.6, "volume": 4400.0}, {"date": "2017-04-20", "close": 3.62, "volume": 1221.0}, {"date": "2017-04-21", "close": 3.636, "volume": 700.0}, {"date": "2017-04-24", "close": 3.99, "volume": 200.0}, {"date": "2017-04-25", "close": 3.8, "volume": 120.0}, {"date": "2017-04-26", "close": 3.67, "volume": 13490.0}, {"date": "2017-04-27", "close": 3.643, "volume": 2500.0}, {"date": "2017-04-28", "close": 3.5589, "volume": 1300.0}, {"date": "2017-05-01", "close": 3.9, "volume": 5001.0}, {"date": "2017-05-02", "close": 3.9, "volume": null}, {"date": "2017-05-03", "close": 3.9, "volume": null}, {"date": "2017-05-04", "close": 3.1984, "volume": 341.0}, {"date": "2017-05-05", "close": 3.301, "volume": 3600.0}, {"date": "2017-05-08", "close": 3.2893, "volume": 912.0}, {"date": "2017-05-09", "close": 3.0, "volume": 2877.0}, {"date": "2017-05-10", "close": 3.2, "volume": 203.0}, {"date": "2017-05-11", "close": 3.233, "volume": 2700.0}, {"date": "2017-05-12", "close": 3.291, "volume": 2950.0}, {"date": "2017-05-15", "close": 3.622, "volume": 5200.0}, {"date": "2017-05-16", "close": 3.64, "volume": 4125.0}, {"date": "2017-05-17", "close": 3.654, "volume": 4020.0}, {"date": "2017-05-18", "close": 3.5, "volume": 24400.0}, {"date": "2017-05-19", "close": 3.7, "volume": 300.0}, {"date": "2017-05-22", "close": 3.81, "volume": 1500.0}, {"date": "2017-05-23", "close": 3.5, "volume": 113.0}, {"date": "2017-05-24", "close": 3.81, "volume": 7825.0}, {"date": "2017-05-25", "close": 3.8903, "volume": 2750.0}, {"date": "2017-05-26", "close": 3.8462, "volume": 2424.0}, {"date": "2017-05-30", "close": 4.1, "volume": 7600.0}, {"date": "2017-05-31", "close": 3.75, "volume": 4288.0}, {"date": "2017-06-01", "close": 4.13, "volume": 1870.0}, {"date": "2017-06-02", "close": 4.0, "volume": 2993.0}, {"date": "2017-06-05", "close": 4.0027, "volume": 1650.0}, {"date": "2017-06-06", "close": 4.0022, "volume": 5500.0}, {"date": "2017-06-07", "close": 4.194, "volume": 28194.0}, {"date": "2017-06-08", "close": 4.42, "volume": 11570.0}, {"date": "2017-06-09", "close": 4.76, "volume": 24450.0}, {"date": "2017-06-12", "close": 4.84, "volume": 2010.0}, {"date": "2017-06-13", "close": 5.0, "volume": 16651.0}, {"date": "2017-06-14", "close": 4.999, "volume": 25450.0}, {"date": "2017-06-15", "close": 4.96, "volume": 8100.0}, {"date": "2017-06-16", "close": 4.9066, "volume": 607.0}, {"date": "2017-06-19", "close": 4.7124, "volume": 16433.0}, {"date": "2017-06-20", "close": 4.55, "volume": 5901.0}, {"date": "2017-06-21", "close": 5.05, "volume": 11470.0}, {"date": "2017-06-22", "close": 5.02, "volume": 18600.0}, {"date": "2017-06-23", "close": 5.02, "volume": 5540.0}, {"date": "2017-06-26", "close": 5.0, "volume": 12200.0}, {"date": "2017-06-27", "close": 5.06, "volume": 3600.0}, {"date": "2017-06-28", "close": 5.5, "volume": 14980.0}, {"date": "2017-06-29", "close": 6.0, "volume": 20910.0}, {"date": "2017-06-30", "close": 6.35, "volume": 10288.0}, {"date": "2017-07-03", "close": 6.18, "volume": 1340.0}, {"date": "2017-07-05", "close": 7.219, "volume": 10602.0}, {"date": "2017-07-06", "close": 7.3236, "volume": 1811.0}, {"date": "2017-07-07", "close": 7.0, "volume": 4591.0}, {"date": "2017-07-10", "close": 6.9882, "volume": 1190.0}, {"date": "2017-07-11", "close": 6.5877, "volume": 1495.0}, {"date": "2017-07-12", "close": 6.3002, "volume": 1200.0}, {"date": "2017-07-13", "close": 6.5546, "volume": 2170.0}, {"date": "2017-07-14", "close": 7.002, "volume": 7055.0}, {"date": "2017-07-17", "close": 7.002, "volume": null}, {"date": "2017-07-18", "close": 7.0, "volume": 2470.0}, {"date": "2017-07-19", "close": 6.8769, "volume": 853.0}, {"date": "2017-07-20", "close": 6.7641, "volume": 1875.0}, {"date": "2017-07-21", "close": 6.746, "volume": 161.0}, {"date": "2017-07-24", "close": 6.2635, "volume": 3201.0}, {"date": "2017-07-25", "close": 6.24, "volume": 3700.0}, {"date": "2017-07-26", "close": 5.9939, "volume": 3234.0}, {"date": "2017-07-27", "close": 5.85, "volume": 16822.0}, {"date": "2017-07-28", "close": 5.952, "volume": 1358.0}, {"date": "2017-07-31", "close": 5.85, "volume": 200.0}, {"date": "2017-08-01", "close": 5.9949, "volume": 5425.0}, {"date": "2017-08-02", "close": 6.1189, "volume": 1800.0}, {"date": "2017-08-03", "close": 6.2938, "volume": 1031.0}, {"date": "2017-08-04", "close": 6.55, "volume": 6150.0}, {"date": "2017-08-07", "close": 6.75, "volume": 10500.0}, {"date": "2017-08-08", "close": 7.0, "volume": 18438.0}, {"date": "2017-08-09", "close": 6.9911, "volume": 3154.0}, {"date": "2017-08-10", "close": 6.55, "volume": 3100.0}, {"date": "2017-08-11", "close": 6.75, "volume": 5350.0}, {"date": "2017-08-14", "close": 6.9, "volume": 2873.0}, {"date": "2017-08-15", "close": 6.9296, "volume": 2200.0}, {"date": "2017-08-16", "close": 6.8, "volume": 4200.0}, {"date": "2017-08-17", "close": 7.0056, "volume": 17911.0}, {"date": "2017-08-18", "close": 7.0155, "volume": 12733.0}, {"date": "2017-08-21", "close": 7.0125, "volume": 3063.0}, {"date": "2017-08-22", "close": 7.1048, "volume": 1477.0}, {"date": "2017-08-23", "close": 6.8, "volume": 8050.0}, {"date": "2017-08-24", "close": 7.11, "volume": 1539.0}, {"date": "2017-08-25", "close": 7.4666, "volume": 2337.0}, {"date": "2017-08-28", "close": 7.17, "volume": 5207.0}, {"date": "2017-08-29", "close": 7.0, "volume": 19495.0}, {"date": "2017-08-30", "close": 7.13, "volume": 15145.0}, {"date": "2017-08-31", "close": 7.0, "volume": 3611.0}, {"date": "2017-09-01", "close": 7.1392, "volume": 301.0}, {"date": "2017-09-05", "close": 7.4002, "volume": 7961.0}, {"date": "2017-09-06", "close": 7.4002, "volume": null}, {"date": "2017-09-07", "close": 7.4002, "volume": null}, {"date": "2017-09-08", "close": 7.4931, "volume": 7811.0}, {"date": "2017-09-11", "close": 8.32, "volume": 8896.0}, {"date": "2017-09-12", "close": 8.85, "volume": 15161.0}, {"date": "2017-09-13", "close": 12.0, "volume": 80083.0}, {"date": "2017-09-14", "close": 12.19, "volume": 301333.0}, {"date": "2017-09-15", "close": 12.0, "volume": 81957.0}, {"date": "2017-09-18", "close": 11.365, "volume": 84194.0}, {"date": "2017-09-19", "close": 11.3, "volume": 79381.0}, {"date": "2017-09-20", "close": 11.69, "volume": 43991.0}, {"date": "2017-09-21", "close": 11.7401, "volume": 22554.0}, {"date": "2017-09-22", "close": 11.8101, "volume": 14232.0}, {"date": "2017-09-25", "close": 11.51, "volume": 44987.0}, {"date": "2017-09-26", "close": 11.4, "volume": 10438.0}, {"date": "2017-09-27", "close": 11.55, "volume": 28951.0}, {"date": "2017-09-28", "close": 11.3, "volume": 30825.0}, {"date": "2017-09-29", "close": 11.09, "volume": 28242.0}, {"date": "2017-10-02", "close": 11.4, "volume": 23276.0}, {"date": "2017-10-03", "close": 11.697, "volume": 9449.0}, {"date": "2017-10-04", "close": 11.5, "volume": 13309.0}, {"date": "2017-10-05", "close": 11.74, "volume": 25649.0}, {"date": "2017-10-06", "close": 11.78, "volume": 18889.0}, {"date": "2017-10-09", "close": 12.17, "volume": 58995.0}, {"date": "2017-10-10", "close": 12.0535, "volume": 59165.0}, {"date": "2017-10-11", "close": 12.03, "volume": 57569.0}, {"date": "2017-10-12", "close": 12.35, "volume": 83512.0}, {"date": "2017-10-13", "close": 12.04, "volume": 32720.0}, {"date": "2017-10-16", "close": 10.56, "volume": 162395.0}, {"date": "2017-10-17", "close": 10.55, "volume": 60525.0}, {"date": "2017-10-18", "close": 10.36, "volume": 73141.0}, {"date": "2017-10-19", "close": 10.4, "volume": 15128.0}, {"date": "2017-10-20", "close": 10.4399, "volume": 12374.0}, {"date": "2017-10-23", "close": 10.19, "volume": 22863.0}, {"date": "2017-10-24", "close": 10.14, "volume": 13026.0}, {"date": "2017-10-25", "close": 9.89, "volume": 16394.0}, {"date": "2017-10-26", "close": 9.83, "volume": 8779.0}, {"date": "2017-10-27", "close": 9.65, "volume": 21889.0}, {"date": "2017-10-30", "close": 9.4638, "volume": 12502.0}, {"date": "2017-10-31", "close": 9.49, "volume": 11944.0}, {"date": "2017-11-01", "close": 9.05, "volume": 23826.0}, {"date": "2017-11-02", "close": 9.36, "volume": 5140.0}, {"date": "2017-11-03", "close": 9.56, "volume": 6896.0}, {"date": "2017-11-06", "close": 9.26, "volume": 13749.0}, {"date": "2017-11-07", "close": 9.1702, "volume": 8233.0}, {"date": "2017-11-08", "close": 9.2885, "volume": 5358.0}, {"date": "2017-11-09", "close": 9.1201, "volume": 802.0}, {"date": "2017-11-10", "close": 9.98, "volume": 22774.0}, {"date": "2017-11-13", "close": 10.1845, "volume": 5678.0}, {"date": "2017-11-14", "close": 10.08, "volume": 17945.0}, {"date": "2017-11-15", "close": 10.1, "volume": 3177.0}, {"date": "2017-11-16", "close": 10.09, "volume": 31707.0}, {"date": "2017-11-17", "close": 10.0, "volume": 15272.0}, {"date": "2017-11-20", "close": 10.2, "volume": 16099.0}, {"date": "2017-11-21", "close": 10.07, "volume": 14996.0}, {"date": "2017-11-22", "close": 10.14, "volume": 3796.0}, {"date": "2017-11-24", "close": 9.95, "volume": 16772.0}, {"date": "2017-11-27", "close": 9.87, "volume": 12574.0}, {"date": "2017-11-28", "close": 9.7, "volume": 9144.0}, {"date": "2017-11-29", "close": 9.36, "volume": 16396.0}, {"date": "2017-11-30", "close": 9.69, "volume": 29163.0}, {"date": "2017-12-01", "close": 9.57, "volume": 6403.0}, {"date": "2017-12-04", "close": 9.0, "volume": 20128.0}, {"date": "2017-12-05", "close": 8.99, "volume": 13902.0}, {"date": "2017-12-06", "close": 8.905, "volume": 7385.0}, {"date": "2017-12-07", "close": 8.99, "volume": 6905.0}, {"date": "2017-12-08", "close": 9.25, "volume": 101220.0}, {"date": "2017-12-11", "close": 8.97, "volume": 40119.0}, {"date": "2017-12-12", "close": 8.9, "volume": 13456.0}, {"date": "2017-12-13", "close": 8.9, "volume": 43396.0}, {"date": "2017-12-14", "close": 9.05, "volume": 12159.0}, {"date": "2017-12-15", "close": 9.15, "volume": 26340.0}, {"date": "2017-12-18", "close": 9.3, "volume": 12628.0}, {"date": "2017-12-19", "close": 9.2, "volume": 23223.0}, {"date": "2017-12-20", "close": 9.39, "volume": 11127.0}, {"date": "2017-12-21", "close": 9.33, "volume": 20043.0}, {"date": "2017-12-22", "close": 9.55, "volume": 7960.0}, {"date": "2017-12-26", "close": 9.55, "volume": 37472.0}, {"date": "2017-12-27", "close": 9.42, "volume": 82094.0}, {"date": "2017-12-28", "close": 9.54, "volume": 62877.0}, {"date": "2017-12-29", "close": 10.02, "volume": 33891.0}, {"date": "2018-01-02", "close": 10.15, "volume": 24786.0}, {"date": "2018-01-03", "close": 9.9, "volume": 10645.0}, {"date": "2018-01-04", "close": 10.0, "volume": 10258.0}, {"date": "2018-01-05", "close": 9.98, "volume": 12666.0}, {"date": "2018-01-08", "close": 9.59, "volume": 11603.0}, {"date": "2018-01-09", "close": 9.6, "volume": 23577.0}, {"date": "2018-01-10", "close": 9.6, "volume": 19874.0}, {"date": "2018-01-11", "close": 9.46, "volume": 16885.0}, {"date": "2018-01-12", "close": 9.4425, "volume": 12391.0}, {"date": "2018-01-16", "close": 9.26, "volume": 9314.0}, {"date": "2018-01-17", "close": 9.21, "volume": 9399.0}, {"date": "2018-01-18", "close": 9.4001, "volume": 11174.0}, {"date": "2018-01-19", "close": 9.63, "volume": 10653.0}, {"date": "2018-01-22", "close": 9.4, "volume": 12627.0}, {"date": "2018-01-23", "close": 9.41, "volume": 5598.0}, {"date": "2018-01-24", "close": 9.3287, "volume": 6324.0}, {"date": "2018-01-25", "close": 9.11, "volume": 5677.0}, {"date": "2018-01-26", "close": 9.16, "volume": 23269.0}, {"date": "2018-01-29", "close": 8.89, "volume": 19871.0}, {"date": "2018-01-30", "close": 8.98, "volume": 18407.0}, {"date": "2018-01-31", "close": 8.85, "volume": 21027.0}, {"date": "2018-02-01", "close": 8.83, "volume": 14437.0}, {"date": "2018-02-02", "close": 8.99, "volume": 5342.0}, {"date": "2018-02-05", "close": 8.38, "volume": 15900.0}, {"date": "2018-02-06", "close": 8.43, "volume": 8450.0}, {"date": "2018-02-07", "close": 8.33, "volume": 11859.0}, {"date": "2018-02-08", "close": 8.71, "volume": 24830.0}, {"date": "2018-02-09", "close": 8.26, "volume": 12662.0}, {"date": "2018-02-12", "close": 8.9, "volume": 12015.0}, {"date": "2018-02-13", "close": 8.5042, "volume": 14091.0}, {"date": "2018-02-14", "close": 8.45, "volume": 24896.0}, {"date": "2018-02-15", "close": 8.66, "volume": 26354.0}, {"date": "2018-02-16", "close": 9.01, "volume": 53356.0}, {"date": "2018-02-20", "close": 9.11, "volume": 28729.0}, {"date": "2018-02-21", "close": 9.31, "volume": 68691.0}, {"date": "2018-02-22", "close": 9.13, "volume": 55315.0}, {"date": "2018-02-23", "close": 9.16, "volume": 33223.0}, {"date": "2018-02-26", "close": 9.5, "volume": 40554.0}, {"date": "2018-02-27", "close": 9.52, "volume": 28306.0}, {"date": "2018-02-28", "close": 9.2301, "volume": 64264.0}, {"date": "2018-03-01", "close": 9.37, "volume": 14912.0}, {"date": "2018-03-02", "close": 9.19, "volume": 52899.0}, {"date": "2018-03-05", "close": 9.18, "volume": 8094.0}, {"date": "2018-03-06", "close": 9.16, "volume": 20047.0}, {"date": "2018-03-07", "close": 9.24, "volume": 11222.0}, {"date": "2018-03-08", "close": 9.19, "volume": 21282.0}, {"date": "2018-03-09", "close": 9.4, "volume": 13397.0}, {"date": "2018-03-12", "close": 9.27, "volume": 62628.0}, {"date": "2018-03-13", "close": 9.375, "volume": 48813.0}, {"date": "2018-03-14", "close": 9.43, "volume": 68977.0}, {"date": "2018-03-15", "close": 9.41, "volume": 71830.0}, {"date": "2018-03-16", "close": 9.57, "volume": 11267.0}, {"date": "2018-03-19", "close": 9.51, "volume": 16653.0}, {"date": "2018-03-20", "close": 9.7, "volume": 33562.0}, {"date": "2018-03-21", "close": 10.35, "volume": 470493.0}, {"date": "2018-03-22", "close": 10.73, "volume": 121447.0}, {"date": "2018-03-23", "close": 10.94, "volume": 109374.0}, {"date": "2018-03-26", "close": 10.9, "volume": 63849.0}, {"date": "2018-03-27", "close": 11.3, "volume": 279940.0}, {"date": "2018-03-28", "close": 12.1, "volume": 286104.0}, {"date": "2018-03-29", "close": 12.095, "volume": 106555.0}, {"date": "2018-04-02", "close": 12.17, "volume": 108997.0}, {"date": "2018-04-03", "close": 12.59, "volume": 81249.0}, {"date": "2018-04-04", "close": 12.58, "volume": 61291.0}, {"date": "2018-04-05", "close": 13.03, "volume": 65295.0}, {"date": "2018-04-06", "close": 14.07, "volume": 123091.0}, {"date": "2018-04-09", "close": 14.33, "volume": 311141.0}, {"date": "2018-04-10", "close": 13.5, "volume": 160649.0}, {"date": "2018-04-11", "close": 13.95, "volume": 87140.0}, {"date": "2018-04-12", "close": 14.05, "volume": 71528.0}, {"date": "2018-04-13", "close": 13.85, "volume": 63230.0}, {"date": "2018-04-16", "close": 13.75, "volume": 69156.0}, {"date": "2018-04-17", "close": 13.56, "volume": 118527.0}, {"date": "2018-04-18", "close": 13.75, "volume": 145965.0}, {"date": "2018-04-19", "close": 13.44, "volume": 21998.0}, {"date": "2018-04-20", "close": 13.34, "volume": 28882.0}, {"date": "2018-04-23", "close": 13.06, "volume": 45861.0}, {"date": "2018-04-24", "close": 13.01, "volume": 78101.0}, {"date": "2018-04-25", "close": 12.81, "volume": 34514.0}, {"date": "2018-04-26", "close": 12.46, "volume": 53822.0}, {"date": "2018-04-27", "close": 12.16, "volume": 44438.0}, {"date": "2018-04-30", "close": 12.5, "volume": 95822.0}, {"date": "2018-05-01", "close": 12.22, "volume": 73750.0}, {"date": "2018-05-02", "close": 12.57, "volume": 94833.0}, {"date": "2018-05-03", "close": 12.49, "volume": 113342.0}, {"date": "2018-05-04", "close": 12.25, "volume": 65441.0}, {"date": "2018-05-07", "close": 11.87, "volume": 82067.0}, {"date": "2018-05-08", "close": 11.9, "volume": 42237.0}, {"date": "2018-05-09", "close": 11.67, "volume": 61469.0}, {"date": "2018-05-10", "close": 11.54, "volume": 37552.0}, {"date": "2018-05-11", "close": 11.69, "volume": 19717.0}, {"date": "2018-05-14", "close": 11.58, "volume": 61033.0}, {"date": "2018-05-15", "close": 11.35, "volume": 81370.0}, {"date": "2018-05-16", "close": 11.3, "volume": 76501.0}, {"date": "2018-05-17", "close": 11.06, "volume": 89651.0}, {"date": "2018-05-18", "close": 11.08, "volume": 32664.0}, {"date": "2018-05-21", "close": 11.11, "volume": 32252.0}, {"date": "2018-05-22", "close": 10.69, "volume": 73352.0}, {"date": "2018-05-23", "close": 11.24, "volume": 181176.0}, {"date": "2018-05-24", "close": 11.08, "volume": 44043.0}, {"date": "2018-05-25", "close": 11.12, "volume": 49566.0}, {"date": "2018-05-29", "close": 11.23, "volume": 91363.0}, {"date": "2018-05-30", "close": 11.69, "volume": 202379.0}, {"date": "2018-05-31", "close": 11.54, "volume": 64690.0}, {"date": "2018-06-01", "close": 12.03, "volume": 98138.0}, {"date": "2018-06-04", "close": 11.66, "volume": 99183.0}, {"date": "2018-06-05", "close": 10.94, "volume": 159900.0}, {"date": "2018-06-06", "close": 11.18, "volume": 92391.0}, {"date": "2018-06-07", "close": 10.93, "volume": 59096.0}, {"date": "2018-06-08", "close": 10.77, "volume": 110478.0}, {"date": "2018-06-11", "close": 11.02, "volume": 135330.0}, {"date": "2018-06-12", "close": 10.56, "volume": 60442.0}, {"date": "2018-06-13", "close": 10.61, "volume": 81930.0}, {"date": "2018-06-14", "close": 10.4, "volume": 35551.0}, {"date": "2018-06-15", "close": 10.05, "volume": 85164.0}, {"date": "2018-06-18", "close": 10.83, "volume": 105207.0}, {"date": "2018-06-19", "close": 10.96, "volume": 100326.0}, {"date": "2018-06-20", "close": 10.95, "volume": 60455.0}, {"date": "2018-06-21", "close": 10.43, "volume": 194803.0}, {"date": "2018-06-22", "close": 10.98, "volume": 1337998.0}, {"date": "2018-06-25", "close": 10.74, "volume": 215704.0}, {"date": "2018-06-26", "close": 10.5, "volume": 117902.0}, {"date": "2018-06-27", "close": 10.24, "volume": 114841.0}, {"date": "2018-06-28", "close": 10.26, "volume": 78276.0}, {"date": "2018-06-29", "close": 10.19, "volume": 100639.0}, {"date": "2018-07-02", "close": 10.19, "volume": 90847.0}, {"date": "2018-07-03", "close": 10.54, "volume": 72084.0}, {"date": "2018-07-05", "close": 10.83, "volume": 49867.0}, {"date": "2018-07-06", "close": 10.35, "volume": 134706.0}, {"date": "2018-07-09", "close": 10.08, "volume": 94577.0}, {"date": "2018-07-10", "close": 9.89, "volume": 117402.0}, {"date": "2018-07-11", "close": 9.59, "volume": 104788.0}, {"date": "2018-07-12", "close": 9.81, "volume": 38644.0}, {"date": "2018-07-13", "close": 9.68, "volume": 29894.0}, {"date": "2018-07-16", "close": 9.39, "volume": 130460.0}, {"date": "2018-07-17", "close": 9.3, "volume": 48947.0}, {"date": "2018-07-18", "close": 9.3, "volume": 82462.0}, {"date": "2018-07-19", "close": 9.16, "volume": 42289.0}, {"date": "2018-07-20", "close": 9.21, "volume": 27131.0}, {"date": "2018-07-23", "close": 9.15, "volume": 34481.0}, {"date": "2018-07-24", "close": 8.99, "volume": 76797.0}, {"date": "2018-07-25", "close": 9.13, "volume": 49308.0}, {"date": "2018-07-26", "close": 9.26, "volume": 48284.0}, {"date": "2018-07-27", "close": 8.98, "volume": 45229.0}, {"date": "2018-07-30", "close": 9.28, "volume": 58413.0}, {"date": "2018-07-31", "close": 9.2, "volume": 22876.0}, {"date": "2018-08-01", "close": 9.34, "volume": 37464.0}, {"date": "2018-08-02", "close": 9.18, "volume": 76368.0}, {"date": "2018-08-03", "close": 9.03, "volume": 36337.0}, {"date": "2018-08-06", "close": 9.38, "volume": 144838.0}, {"date": "2018-08-07", "close": 9.81, "volume": 211674.0}, {"date": "2018-08-08", "close": 9.53, "volume": 84918.0}, {"date": "2018-08-09", "close": 9.9, "volume": 93792.0}, {"date": "2018-08-10", "close": 10.01, "volume": 47600.0}, {"date": "2018-08-13", "close": 10.44, "volume": 74891.0}, {"date": "2018-08-14", "close": 10.42, "volume": 51646.0}, {"date": "2018-08-15", "close": 9.85, "volume": 51929.0}, {"date": "2018-08-16", "close": 9.94, "volume": 75821.0}, {"date": "2018-08-17", "close": 9.73, "volume": 46542.0}, {"date": "2018-08-20", "close": 9.61, "volume": 35351.0}, {"date": "2018-08-21", "close": 9.67, "volume": 55782.0}, {"date": "2018-08-22", "close": 10.02, "volume": 102976.0}, {"date": "2018-08-23", "close": 9.68, "volume": 124831.0}, {"date": "2018-08-24", "close": 9.79, "volume": 80559.0}, {"date": "2018-08-27", "close": 9.74, "volume": 32501.0}, {"date": "2018-08-28", "close": 9.71, "volume": 91850.0}, {"date": "2018-08-29", "close": 9.72, "volume": 75764.0}, {"date": "2018-08-30", "close": 9.91, "volume": 69558.0}, {"date": "2018-08-31", "close": 9.52, "volume": 159834.0}, {"date": "2018-09-04", "close": 9.29, "volume": 273811.0}, {"date": "2018-09-05", "close": 8.98, "volume": 114886.0}, {"date": "2018-09-06", "close": 8.87, "volume": 89678.0}, {"date": "2018-09-07", "close": 8.79, "volume": 66617.0}, {"date": "2018-09-10", "close": 8.61, "volume": 60247.0}, {"date": "2018-09-11", "close": 8.2, "volume": 96280.0}, {"date": "2018-09-12", "close": 7.95, "volume": 216806.0}, {"date": "2018-09-13", "close": 7.84, "volume": 149993.0}, {"date": "2018-09-14", "close": 8.4, "volume": 212260.0}, {"date": "2018-09-17", "close": 8.22, "volume": 96314.0}, {"date": "2018-09-18", "close": 8.3, "volume": 80505.0}, {"date": "2018-09-19", "close": 8.23, "volume": 64507.0}, {"date": "2018-09-20", "close": 8.17, "volume": 89461.0}, {"date": "2018-09-21", "close": 8.14, "volume": 143908.0}, {"date": "2018-09-24", "close": 8.18, "volume": 59968.0}, {"date": "2018-09-25", "close": 8.46, "volume": 81843.0}, {"date": "2018-09-26", "close": 8.24, "volume": 60874.0}, {"date": "2018-09-27", "close": 8.13, "volume": 73479.0}, {"date": "2018-09-28", "close": 8.2, "volume": 38474.0}, {"date": "2018-10-01", "close": 8.01, "volume": 73865.0}, {"date": "2018-10-02", "close": 8.03, "volume": 40347.0}, {"date": "2018-10-03", "close": 8.39, "volume": 135712.0}, {"date": "2018-10-04", "close": 8.19, "volume": 67094.0}, {"date": "2018-10-05", "close": 7.91, "volume": 117911.0}, {"date": "2018-10-08", "close": 7.83, "volume": 70740.0}, {"date": "2018-10-09", "close": 7.83, "volume": 54113.0}, {"date": "2018-10-10", "close": 7.26, "volume": 114146.0}, {"date": "2018-10-11", "close": 7.71, "volume": 173675.0}, {"date": "2018-10-12", "close": 7.79, "volume": 125148.0}, {"date": "2018-10-15", "close": 7.73, "volume": 35739.0}, {"date": "2018-10-16", "close": 7.86, "volume": 52680.0}, {"date": "2018-10-17", "close": 7.91, "volume": 21344.0}, {"date": "2018-10-18", "close": 7.59, "volume": 128212.0}, {"date": "2018-10-19", "close": 7.47, "volume": 41449.0}, {"date": "2018-10-22", "close": 7.4, "volume": 108232.0}, {"date": "2018-10-23", "close": 7.26, "volume": 66549.0}, {"date": "2018-10-24", "close": 6.94, "volume": 59723.0}, {"date": "2018-10-25", "close": 7.23, "volume": 104864.0}, {"date": "2018-10-26", "close": 7.11, "volume": 165222.0}, {"date": "2018-10-29", "close": 6.42, "volume": 85349.0}, {"date": "2018-10-30", "close": 6.9, "volume": 157273.0}, {"date": "2018-10-31", "close": 7.28, "volume": 65386.0}, {"date": "2018-11-01", "close": 7.46, "volume": 49752.0}, {"date": "2018-11-02", "close": 7.55, "volume": 60176.0}, {"date": "2018-11-05", "close": 7.52, "volume": 52255.0}, {"date": "2018-11-06", "close": 7.35, "volume": 27908.0}, {"date": "2018-11-07", "close": 7.56, "volume": 69579.0}, {"date": "2018-11-08", "close": 8.11, "volume": 123759.0}, {"date": "2018-11-09", "close": 7.61, "volume": 37935.0}, {"date": "2018-11-12", "close": 7.09, "volume": 40418.0}, {"date": "2018-11-13", "close": 6.74, "volume": 84559.0}, {"date": "2018-11-14", "close": 6.77, "volume": 193615.0}, {"date": "2018-11-15", "close": 7.42, "volume": 85589.0}, {"date": "2018-11-16", "close": 6.93, "volume": 42260.0}, {"date": "2018-11-19", "close": 6.71, "volume": 29554.0}, {"date": "2018-11-20", "close": 6.75, "volume": 40841.0}, {"date": "2018-11-21", "close": 6.92, "volume": 7805.0}, {"date": "2018-11-23", "close": 6.98, "volume": 9845.0}, {"date": "2018-11-26", "close": 6.81, "volume": 16839.0}, {"date": "2018-11-27", "close": 6.65, "volume": 25316.0}, {"date": "2018-11-28", "close": 6.95, "volume": 49460.0}, {"date": "2018-11-29", "close": 6.77, "volume": 10928.0}, {"date": "2018-11-30", "close": 6.7, "volume": 29413.0}, {"date": "2018-12-03", "close": 6.8, "volume": 106980.0}, {"date": "2018-12-04", "close": 6.69, "volume": 38993.0}, {"date": "2018-12-06", "close": 6.61, "volume": 43409.0}, {"date": "2018-12-07", "close": 6.19, "volume": 34769.0}, {"date": "2018-12-10", "close": 6.18, "volume": 116435.0}, {"date": "2018-12-11", "close": 6.05, "volume": 53466.0}, {"date": "2018-12-12", "close": 6.05, "volume": 74561.0}, {"date": "2018-12-13", "close": 6.0, "volume": 127425.0}, {"date": "2018-12-14", "close": 5.91, "volume": 130339.0}, {"date": "2018-12-17", "close": 5.83, "volume": 63052.0}, {"date": "2018-12-18", "close": 5.66, "volume": 51667.0}, {"date": "2018-12-19", "close": 5.37, "volume": 148226.0}, {"date": "2018-12-20", "close": 6.43, "volume": 330438.0}, {"date": "2018-12-21", "close": 6.25, "volume": 221373.0}, {"date": "2018-12-24", "close": 6.11, "volume": 106939.0}, {"date": "2018-12-26", "close": 6.11, "volume": 87704.0}, {"date": "2018-12-27", "close": 6.0, "volume": 79827.0}, {"date": "2018-12-28", "close": 6.2, "volume": 42030.0}, {"date": "2018-12-31", "close": 6.38, "volume": 79347.0}, {"date": "2019-01-02", "close": 6.52, "volume": 32763.0}, {"date": "2019-01-03", "close": 6.44, "volume": 19074.0}, {"date": "2019-01-04", "close": 6.8, "volume": 39105.0}, {"date": "2019-01-07", "close": 7.14, "volume": 52893.0}, {"date": "2019-01-08", "close": 7.34, "volume": 40011.0}, {"date": "2019-01-09", "close": 7.12, "volume": 36457.0}, {"date": "2019-01-10", "close": 7.0, "volume": 39557.0}, {"date": "2019-01-11", "close": 7.05, "volume": 36207.0}, {"date": "2019-01-14", "close": 6.99, "volume": 26633.0}, {"date": "2019-01-15", "close": 7.13, "volume": 39976.0}, {"date": "2019-01-16", "close": 7.15, "volume": 32337.0}, {"date": "2019-01-17", "close": 7.21, "volume": 52244.0}, {"date": "2019-01-18", "close": 6.98, "volume": 45926.0}, {"date": "2019-01-22", "close": 6.85, "volume": 26392.0}, {"date": "2019-01-23", "close": 6.72, "volume": 26232.0}, {"date": "2019-01-24", "close": 6.81, "volume": 43800.0}, {"date": "2019-01-25", "close": 6.79, "volume": 22115.0}, {"date": "2019-01-28", "close": 6.49, "volume": 29807.0}, {"date": "2019-01-29", "close": 6.48, "volume": 54197.0}, {"date": "2019-01-30", "close": 6.52, "volume": 42922.0}, {"date": "2019-01-31", "close": 6.69, "volume": 40665.0}, {"date": "2019-02-01", "close": 6.56, "volume": 35498.0}, {"date": "2019-02-04", "close": 6.83, "volume": 75754.0}, {"date": "2019-02-05", "close": 6.95, "volume": 45269.0}, {"date": "2019-02-06", "close": 6.83, "volume": 23594.0}, {"date": "2019-02-07", "close": 6.66, "volume": 35099.0}, {"date": "2019-02-08", "close": 6.99, "volume": 32962.0}, {"date": "2019-02-11", "close": 7.08, "volume": 32594.0}, {"date": "2019-02-12", "close": 7.0, "volume": 24871.0}, {"date": "2019-02-13", "close": 7.43, "volume": 49505.0}, {"date": "2019-02-14", "close": 7.44, "volume": 23187.0}, {"date": "2019-02-15", "close": 7.58, "volume": 38829.0}, {"date": "2019-02-19", "close": 7.49, "volume": 31976.0}, {"date": "2019-02-20", "close": 7.18, "volume": 64906.0}, {"date": "2019-02-21", "close": 7.16, "volume": 31611.0}, {"date": "2019-02-22", "close": 7.04, "volume": 60160.0}, {"date": "2019-02-25", "close": 7.09, "volume": 51042.0}, {"date": "2019-02-26", "close": 6.85, "volume": 51738.0}, {"date": "2019-02-27", "close": 6.73, "volume": 28953.0}, {"date": "2019-02-28", "close": 6.65, "volume": 24475.0}, {"date": "2019-03-01", "close": 6.83, "volume": 21701.0}, {"date": "2019-03-04", "close": 6.98, "volume": 22469.0}, {"date": "2019-03-05", "close": 7.02, "volume": 20685.0}, {"date": "2019-03-06", "close": 6.68, "volume": 16008.0}, {"date": "2019-03-07", "close": 6.55, "volume": 32346.0}, {"date": "2019-03-08", "close": 6.37, "volume": 42503.0}, {"date": "2019-03-11", "close": 6.68, "volume": 19635.0}, {"date": "2019-03-12", "close": 6.85, "volume": 37349.0}, {"date": "2019-03-13", "close": 6.01, "volume": 254201.0}, {"date": "2019-03-14", "close": 5.83, "volume": 139143.0}, {"date": "2019-03-15", "close": 5.81, "volume": 88685.0}, {"date": "2019-03-18", "close": 5.7, "volume": 62578.0}, {"date": "2019-03-19", "close": 5.54, "volume": 43546.0}, {"date": "2019-03-20", "close": 5.49, "volume": 25035.0}, {"date": "2019-03-21", "close": 5.39, "volume": 39065.0}, {"date": "2019-03-22", "close": 5.25, "volume": 60754.0}, {"date": "2019-03-25", "close": 5.25, "volume": 37813.0}, {"date": "2019-03-26", "close": 4.72, "volume": 122828.0}, {"date": "2019-03-27", "close": 4.64, "volume": 44545.0}, {"date": "2019-03-28", "close": 4.87, "volume": 44206.0}, {"date": "2019-03-29", "close": 4.85, "volume": 33844.0}, {"date": "2019-04-01", "close": 4.9, "volume": 73875.0}, {"date": "2019-04-02", "close": 5.09, "volume": 85553.0}, {"date": "2019-04-03", "close": 5.01, "volume": 91721.0}, {"date": "2019-04-04", "close": 4.83, "volume": 32646.0}, {"date": "2019-04-05", "close": 4.84, "volume": 36519.0}, {"date": "2019-04-08", "close": 5.06, "volume": 106043.0}, {"date": "2019-04-09", "close": 4.9, "volume": 55535.0}, {"date": "2019-04-10", "close": 4.93, "volume": 12333.0}, {"date": "2019-04-11", "close": 4.93, "volume": 57181.0}, {"date": "2019-04-12", "close": 4.86, "volume": 37173.0}, {"date": "2019-04-15", "close": 4.58, "volume": 70459.0}, {"date": "2019-04-16", "close": 4.65, "volume": 29196.0}, {"date": "2019-04-17", "close": 4.72, "volume": 86837.0}, {"date": "2019-04-18", "close": 4.7, "volume": 117583.0}, {"date": "2019-04-22", "close": 4.46, "volume": 98811.0}, {"date": "2019-04-23", "close": 4.53, "volume": 100189.0}, {"date": "2019-04-24", "close": 4.5, "volume": 113736.0}, {"date": "2019-04-25", "close": 4.6, "volume": 95188.0}, {"date": "2019-04-26", "close": 4.49, "volume": 97985.0}, {"date": "2019-04-29", "close": 4.51, "volume": 262874.0}, {"date": "2019-04-30", "close": 4.45, "volume": 89132.0}, {"date": "2019-05-01", "close": 4.49, "volume": 82639.0}, {"date": "2019-05-02", "close": 4.41, "volume": 49669.0}, {"date": "2019-05-03", "close": 4.38, "volume": 32565.0}, {"date": "2019-05-06", "close": 4.42, "volume": 45673.0}, {"date": "2019-05-07", "close": 4.38, "volume": 92526.0}, {"date": "2019-05-08", "close": 4.26, "volume": 83158.0}, {"date": "2019-05-09", "close": 4.28, "volume": 51285.0}, {"date": "2019-05-10", "close": 4.17, "volume": 101870.0}, {"date": "2019-05-13", "close": 3.97, "volume": 106946.0}, {"date": "2019-05-14", "close": 4.23, "volume": 167521.0}, {"date": "2019-05-15", "close": 4.3, "volume": 137019.0}, {"date": "2019-05-16", "close": 4.27, "volume": 45088.0}, {"date": "2019-05-17", "close": 4.05, "volume": 49041.0}, {"date": "2019-05-20", "close": 3.96, "volume": 33093.0}, {"date": "2019-05-21", "close": 4.07, "volume": 112198.0}, {"date": "2019-05-22", "close": 4.11, "volume": 81596.0}, {"date": "2019-05-23", "close": 3.92, "volume": 66426.0}, {"date": "2019-05-24", "close": 3.91, "volume": 69137.0}, {"date": "2019-05-28", "close": 3.95, "volume": 51855.0}, {"date": "2019-05-29", "close": 3.89, "volume": 38932.0}, {"date": "2019-05-30", "close": 3.73, "volume": 68594.0}, {"date": "2019-05-31", "close": 3.75, "volume": 44180.0}, {"date": "2019-06-03", "close": 3.81, "volume": 60189.0}, {"date": "2019-06-04", "close": 3.79, "volume": 43885.0}, {"date": "2019-06-05", "close": 3.76, "volume": 31875.0}, {"date": "2019-06-06", "close": 3.64, "volume": 48693.0}, {"date": "2019-06-07", "close": 3.56, "volume": 67258.0}, {"date": "2019-06-10", "close": 3.68, "volume": 47802.0}, {"date": "2019-06-11", "close": 3.53, "volume": 35529.0}, {"date": "2019-06-12", "close": 3.3, "volume": 146399.0}, {"date": "2019-06-13", "close": 3.7, "volume": 117676.0}, {"date": "2019-06-14", "close": 4.0, "volume": 166957.0}, {"date": "2019-06-17", "close": 4.0, "volume": 225268.0}, {"date": "2019-06-18", "close": 4.26, "volume": 170208.0}, {"date": "2019-06-19", "close": 3.92, "volume": 81790.0}, {"date": "2019-06-20", "close": 3.98, "volume": 43584.0}, {"date": "2019-06-21", "close": 4.0, "volume": 114280.0}, {"date": "2019-06-24", "close": 3.91, "volume": 39046.0}, {"date": "2019-06-25", "close": 3.88, "volume": 34257.0}, {"date": "2019-06-26", "close": 3.72, "volume": 66460.0}, {"date": "2019-06-27", "close": 3.83, "volume": 104153.0}, {"date": "2019-06-28", "close": 4.0, "volume": 1784848.0}, {"date": "2019-07-01", "close": 3.9, "volume": 148216.0}, {"date": "2019-07-02", "close": 3.96, "volume": 88613.0}, {"date": "2019-07-03", "close": 3.97, "volume": 31626.0}, {"date": "2019-07-05", "close": 4.09, "volume": 58387.0}, {"date": "2019-07-08", "close": 4.0, "volume": 42056.0}, {"date": "2019-07-09", "close": 4.03, "volume": 114064.0}, {"date": "2019-07-10", "close": 4.08, "volume": 68804.0}, {"date": "2019-07-11", "close": 4.14, "volume": 55353.0}, {"date": "2019-07-12", "close": 4.25, "volume": 138189.0}, {"date": "2019-07-15", "close": 4.1, "volume": 47923.0}, {"date": "2019-07-16", "close": 4.0, "volume": 97980.0}, {"date": "2019-07-17", "close": 3.92, "volume": 44679.0}, {"date": "2019-07-18", "close": 3.85, "volume": 53807.0}, {"date": "2019-07-19", "close": 3.85, "volume": 23262.0}, {"date": "2019-07-22", "close": 4.04, "volume": 244931.0}, {"date": "2019-07-23", "close": 3.9747, "volume": 23083.0}, {"date": "2019-07-24", "close": 3.975, "volume": 19581.0}, {"date": "2019-07-25", "close": 4.09, "volume": 29160.0}, {"date": "2019-07-26", "close": 4.04, "volume": 11921.0}, {"date": "2019-07-29", "close": 4.15, "volume": 8767.0}, {"date": "2019-07-30", "close": 4.43, "volume": 51342.0}, {"date": "2019-07-31", "close": 4.68, "volume": 103445.0}, {"date": "2019-08-01", "close": 4.71, "volume": 55051.0}, {"date": "2019-08-02", "close": 4.33, "volume": 14744.0}, {"date": "2019-08-05", "close": 4.33, "volume": 9403.0}, {"date": "2019-08-06", "close": 4.41, "volume": 25450.0}, {"date": "2019-08-07", "close": 4.42, "volume": 4935.0}, {"date": "2019-08-08", "close": 4.77, "volume": 17622.0}, {"date": "2019-08-09", "close": 4.7, "volume": 30597.0}, {"date": "2019-08-12", "close": 4.54, "volume": 26293.0}, {"date": "2019-08-13", "close": 4.5, "volume": 27607.0}, {"date": "2019-08-14", "close": 4.3, "volume": 14111.0}, {"date": "2019-08-15", "close": 4.33, "volume": 1384.0}, {"date": "2019-08-16", "close": 4.35, "volume": 6455.0}, {"date": "2019-08-19", "close": 4.55, "volume": 18026.0}, {"date": "2019-08-20", "close": 4.48, "volume": 11151.0}, {"date": "2019-08-21", "close": 4.44, "volume": 7072.0}, {"date": "2019-08-22", "close": 4.41, "volume": 5972.0}, {"date": "2019-08-23", "close": 4.07, "volume": 25624.0}, {"date": "2019-08-26", "close": 4.11, "volume": 5586.0}, {"date": "2019-08-27", "close": 4.25, "volume": 8572.0}, {"date": "2019-08-28", "close": 4.2, "volume": 5473.0}, {"date": "2019-08-29", "close": 4.32, "volume": 1756.0}, {"date": "2019-08-30", "close": 4.3, "volume": 1200.0}, {"date": "2019-09-03", "close": 4.41, "volume": 10802.0}, {"date": "2019-09-04", "close": 4.51, "volume": 6001.0}, {"date": "2019-09-05", "close": 4.75, "volume": 31911.0}, {"date": "2019-09-06", "close": 4.74, "volume": 16405.0}, {"date": "2019-09-09", "close": 4.66, "volume": 11553.0}, {"date": "2019-09-10", "close": 4.71, "volume": 22192.0}, {"date": "2019-09-11", "close": 4.77, "volume": 45757.0}, {"date": "2019-09-12", "close": 4.8, "volume": 5403.0}, {"date": "2019-09-13", "close": 4.87, "volume": 34707.0}, {"date": "2019-09-16", "close": 4.95, "volume": 9525.0}, {"date": "2019-09-17", "close": 4.94, "volume": 23165.0}, {"date": "2019-09-18", "close": 4.8, "volume": 15750.0}, {"date": "2019-09-19", "close": 4.9, "volume": 8416.0}, {"date": "2019-09-20", "close": 4.89, "volume": 17553.0}, {"date": "2019-09-23", "close": 4.89, "volume": 19216.0}, {"date": "2019-09-24", "close": 4.83, "volume": 21641.0}, {"date": "2019-09-25", "close": 4.92, "volume": 12389.0}, {"date": "2019-09-26", "close": 4.8087, "volume": 28973.0}, {"date": "2019-09-27", "close": 4.8, "volume": 14099.0}, {"date": "2019-09-30", "close": 4.81, "volume": 13176.0}, {"date": "2019-10-01", "close": 4.45, "volume": 84586.0}, {"date": "2019-10-02", "close": 4.37, "volume": 72271.0}, {"date": "2019-10-03", "close": 4.45, "volume": 17930.0}, {"date": "2019-10-04", "close": 4.65, "volume": 11999.0}, {"date": "2019-10-07", "close": 4.74, "volume": 3492.0}, {"date": "2019-10-08", "close": 4.25, "volume": 165609.0}, {"date": "2019-10-09", "close": 4.26, "volume": 13766.0}, {"date": "2019-10-10", "close": 4.29, "volume": 25158.0}, {"date": "2019-10-11", "close": 4.32, "volume": 18355.0}, {"date": "2019-10-14", "close": 4.41, "volume": 14032.0}, {"date": "2019-10-15", "close": 4.4, "volume": 29028.0}, {"date": "2019-10-16", "close": 4.61, "volume": 18547.0}, {"date": "2019-10-17", "close": 4.37, "volume": 35054.0}, {"date": "2019-10-18", "close": 4.56, "volume": 7143.0}, {"date": "2019-10-21", "close": 4.56, "volume": 5261.0}, {"date": "2019-10-22", "close": 4.61, "volume": 39994.0}, {"date": "2019-10-23", "close": 4.57, "volume": 4308.0}, {"date": "2019-10-24", "close": 4.68, "volume": 11269.0}, {"date": "2019-10-25", "close": 4.9163, "volume": 41187.0}, {"date": "2019-10-28", "close": 5.13, "volume": 45162.0}, {"date": "2019-10-29", "close": 5.2107, "volume": 25043.0}, {"date": "2019-10-30", "close": 5.1473, "volume": 29517.0}, {"date": "2019-10-31", "close": 5.34, "volume": 14943.0}, {"date": "2019-11-01", "close": 5.391, "volume": 10591.0}, {"date": "2019-11-04", "close": 5.31, "volume": 53799.0}, {"date": "2019-11-05", "close": 5.44, "volume": 13348.0}, {"date": "2019-11-06", "close": 4.69, "volume": 47730.0}, {"date": "2019-11-07", "close": 5.05, "volume": 67972.0}, {"date": "2019-11-08", "close": 5.12, "volume": 23393.0}, {"date": "2019-11-11", "close": 5.3485, "volume": 20735.0}, {"date": "2019-11-12", "close": 5.24, "volume": 34395.0}, {"date": "2019-11-13", "close": 5.24, "volume": 10317.0}, {"date": "2019-11-14", "close": 5.23, "volume": 14497.0}, {"date": "2019-11-15", "close": 5.2958, "volume": 7071.0}, {"date": "2019-11-18", "close": 5.19, "volume": 24701.0}, {"date": "2019-11-19", "close": 5.23, "volume": 11507.0}, {"date": "2019-11-20", "close": 5.36, "volume": 4328.0}, {"date": "2019-11-21", "close": 5.81, "volume": 34464.0}, {"date": "2019-11-22", "close": 5.82, "volume": 12916.0}, {"date": "2019-11-25", "close": 5.81, "volume": 21303.0}, {"date": "2019-11-26", "close": 5.91, "volume": 9185.0}, {"date": "2019-11-27", "close": 5.85, "volume": 14987.0}, {"date": "2019-11-29", "close": 6.261, "volume": 39106.0}, {"date": "2019-12-02", "close": 6.2405, "volume": 30486.0}, {"date": "2019-12-03", "close": 6.01, "volume": 17875.0}, {"date": "2019-12-04", "close": 6.04, "volume": 16098.0}, {"date": "2019-12-05", "close": 6.274, "volume": 43112.0}, {"date": "2019-12-06", "close": 6.34, "volume": 33273.0}, {"date": "2019-12-09", "close": 6.23, "volume": 16482.0}, {"date": "2019-12-10", "close": 6.2036, "volume": 29629.0}, {"date": "2019-12-11", "close": 6.1, "volume": 22935.0}, {"date": "2019-12-12", "close": 6.2151, "volume": 18510.0}, {"date": "2019-12-13", "close": 6.0999, "volume": 16095.0}, {"date": "2019-12-16", "close": 6.07, "volume": 33060.0}, {"date": "2019-12-17", "close": 6.08, "volume": 26993.0}, {"date": "2019-12-18", "close": 5.945, "volume": 34877.0}, {"date": "2019-12-19", "close": 6.04, "volume": 32892.0}, {"date": "2019-12-20", "close": 5.91, "volume": 73379.0}, {"date": "2019-12-23", "close": 5.91, "volume": 50230.0}, {"date": "2019-12-24", "close": 6.12, "volume": 27306.0}, {"date": "2019-12-26", "close": 6.12, "volume": 26273.0}, {"date": "2019-12-27", "close": 6.225, "volume": 44511.0}, {"date": "2019-12-30", "close": 6.25, "volume": 45767.0}, {"date": "2019-12-31", "close": 6.49, "volume": 86117.0}, {"date": "2020-01-02", "close": 6.48, "volume": 34357.0}, {"date": "2020-01-03", "close": 6.47, "volume": 27931.0}, {"date": "2020-01-06", "close": 6.47, "volume": 30447.0}, {"date": "2020-01-07", "close": 6.39, "volume": 67405.0}, {"date": "2020-01-08", "close": 6.38, "volume": 42766.0}, {"date": "2020-01-09", "close": 6.4807, "volume": 61958.0}, {"date": "2020-01-10", "close": 6.9825, "volume": 56324.0}, {"date": "2020-01-13", "close": 6.88, "volume": 241279.0}, {"date": "2020-01-14", "close": 6.92, "volume": 58439.0}, {"date": "2020-01-15", "close": 6.65, "volume": 58393.0}, {"date": "2020-01-16", "close": 6.43, "volume": 54021.0}, {"date": "2020-01-17", "close": 6.18, "volume": 64324.0}, {"date": "2020-01-21", "close": 6.21, "volume": 68855.0}, {"date": "2020-01-22", "close": 6.15, "volume": 39222.0}, {"date": "2020-01-23", "close": 6.23, "volume": 75144.0}, {"date": "2020-01-24", "close": 6.12, "volume": 17749.0}, {"date": "2020-01-27", "close": 6.11, "volume": 48748.0}, {"date": "2020-01-28", "close": 6.25, "volume": 21238.0}, {"date": "2020-01-29", "close": 6.23, "volume": 58265.0}, {"date": "2020-01-30", "close": 6.38, "volume": 32142.0}, {"date": "2020-01-31", "close": 6.6, "volume": 27945.0}, {"date": "2020-02-03", "close": 6.53, "volume": 27948.0}, {"date": "2020-02-04", "close": 6.59, "volume": 29317.0}, {"date": "2020-02-05", "close": 6.69, "volume": 11034.0}, {"date": "2020-02-06", "close": 6.6, "volume": 7087.0}, {"date": "2020-02-07", "close": 6.61, "volume": 13020.0}, {"date": "2020-02-10", "close": 6.65, "volume": 19045.0}, {"date": "2020-02-11", "close": 7.17, "volume": 235694.0}, {"date": "2020-02-12", "close": 7.19, "volume": 69896.0}, {"date": "2020-02-13", "close": 7.55, "volume": 126795.0}, {"date": "2020-02-14", "close": 7.82, "volume": 71890.0}, {"date": "2020-02-18", "close": 7.95, "volume": 74649.0}, {"date": "2020-02-19", "close": 8.015, "volume": 71944.0}, {"date": "2020-02-20", "close": 8.1, "volume": 129783.0}, {"date": "2020-02-21", "close": 7.64, "volume": 63024.0}, {"date": "2020-02-24", "close": 7.1, "volume": 69846.0}, {"date": "2020-02-25", "close": 6.98, "volume": 67665.0}, {"date": "2020-02-26", "close": 6.65, "volume": 71002.0}, {"date": "2020-02-27", "close": 6.835, "volume": 144671.0}, {"date": "2020-02-28", "close": 6.8535, "volume": 49601.0}, {"date": "2020-03-02", "close": 6.94, "volume": 65112.0}, {"date": "2020-03-03", "close": 6.97, "volume": 41967.0}, {"date": "2020-03-04", "close": 7.17, "volume": 53547.0}, {"date": "2020-03-05", "close": 7.57, "volume": 88263.0}, {"date": "2020-03-06", "close": 7.5, "volume": 89951.0}, {"date": "2020-03-09", "close": 6.81, "volume": 42521.0}, {"date": "2020-03-10", "close": 6.755, "volume": 53872.0}, {"date": "2020-03-11", "close": 6.63, "volume": 105782.0}, {"date": "2020-03-12", "close": 5.6, "volume": 164740.0}, {"date": "2020-03-13", "close": 5.84, "volume": 77656.0}, {"date": "2020-03-16", "close": 5.0, "volume": 158536.0}, {"date": "2020-03-17", "close": 5.32, "volume": 71438.0}, {"date": "2020-03-18", "close": 4.89, "volume": 85528.0}, {"date": "2020-03-19", "close": 5.6, "volume": 136822.0}, {"date": "2020-03-20", "close": 5.38, "volume": 38027.0}, {"date": "2020-03-23", "close": 5.26, "volume": 31104.0}, {"date": "2020-03-24", "close": 5.66, "volume": 48265.0}, {"date": "2020-03-25", "close": 5.72, "volume": 35293.0}, {"date": "2020-03-26", "close": 5.62, "volume": 33295.0}, {"date": "2020-03-27", "close": 5.79, "volume": 13254.0}, {"date": "2020-03-30", "close": 5.76, "volume": 16477.0}, {"date": "2020-03-31", "close": 5.49, "volume": 22386.0}, {"date": "2020-04-01", "close": 5.49, "volume": 28084.0}, {"date": "2020-04-02", "close": 5.43, "volume": 10628.0}, {"date": "2020-04-03", "close": 5.46, "volume": 39479.0}, {"date": "2020-04-06", "close": 6.64, "volume": 266290.0}, {"date": "2020-04-07", "close": 6.16, "volume": 54351.0}, {"date": "2020-04-08", "close": 6.35, "volume": 34557.0}, {"date": "2020-04-09", "close": 6.46, "volume": 37482.0}, {"date": "2020-04-13", "close": 7.23, "volume": 247387.0}, {"date": "2020-04-14", "close": 6.95, "volume": 217693.0}, {"date": "2020-04-15", "close": 6.34, "volume": 78463.0}, {"date": "2020-04-16", "close": 6.83, "volume": 33084.0}, {"date": "2020-04-17", "close": 6.99, "volume": 49096.0}, {"date": "2020-04-20", "close": 7.18, "volume": 54958.0}, {"date": "2020-04-21", "close": 7.14, "volume": 32418.0}, {"date": "2020-04-22", "close": 7.31, "volume": 70689.0}, {"date": "2020-04-23", "close": 7.49, "volume": 56780.0}, {"date": "2020-04-24", "close": 7.58, "volume": 16807.0}, {"date": "2020-04-27", "close": 7.2, "volume": 57067.0}, {"date": "2020-04-28", "close": 7.01, "volume": 40081.0}, {"date": "2020-04-29", "close": 7.23, "volume": 37263.0}, {"date": "2020-04-30", "close": 6.25, "volume": 1304441.0}, {"date": "2020-05-01", "close": 6.32, "volume": 201680.0}, {"date": "2020-05-04", "close": 6.51, "volume": 182757.0}, {"date": "2020-05-05", "close": 6.5, "volume": 320105.0}, {"date": "2020-05-06", "close": 6.35, "volume": 172796.0}, {"date": "2020-05-07", "close": 6.7, "volume": 198893.0}, {"date": "2020-05-08", "close": 6.64, "volume": 109455.0}, {"date": "2020-05-11", "close": 7.2, "volume": 159251.0}, {"date": "2020-05-12", "close": 7.4, "volume": 223338.0}, {"date": "2020-05-13", "close": 7.07, "volume": 120512.0}, {"date": "2020-05-14", "close": 6.93, "volume": 161940.0}, {"date": "2020-05-15", "close": 7.34, "volume": 145240.0}, {"date": "2020-05-18", "close": 7.46, "volume": 110458.0}, {"date": "2020-05-19", "close": 7.4, "volume": 50505.0}, {"date": "2020-05-20", "close": 7.26, "volume": 72805.0}, {"date": "2020-05-21", "close": 7.25, "volume": 44890.0}, {"date": "2020-05-22", "close": 7.46, "volume": 73430.0}, {"date": "2020-05-26", "close": 7.58, "volume": 73483.0}, {"date": "2020-05-27", "close": 7.46, "volume": 111220.0}, {"date": "2020-05-28", "close": 7.32, "volume": 61307.0}, {"date": "2020-05-29", "close": 7.4, "volume": 29843.0}, {"date": "2020-06-01", "close": 7.29, "volume": 110055.0}, {"date": "2020-06-02", "close": 7.39, "volume": 69501.0}, {"date": "2020-06-03", "close": 7.5, "volume": 44441.0}, {"date": "2020-06-04", "close": 7.55, "volume": 88283.0}, {"date": "2020-06-05", "close": 8.33, "volume": 541512.0}, {"date": "2020-06-08", "close": 8.03, "volume": 319727.0}, {"date": "2020-06-09", "close": 7.99, "volume": 199521.0}, {"date": "2020-06-10", "close": 8.01, "volume": 171225.0}, {"date": "2020-06-11", "close": 7.69, "volume": 197105.0}, {"date": "2020-06-12", "close": 8.39, "volume": 323134.0}, {"date": "2020-06-15", "close": 8.825, "volume": 300906.0}, {"date": "2020-06-16", "close": 9.01, "volume": 207350.0}, {"date": "2020-06-17", "close": 9.2, "volume": 159512.0}, {"date": "2020-06-18", "close": 9.38, "volume": 210194.0}, {"date": "2020-06-19", "close": 9.1, "volume": 405643.0}, {"date": "2020-06-22", "close": 9.13, "volume": 287439.0}, {"date": "2020-06-23", "close": 9.19, "volume": 242758.0}, {"date": "2020-06-24", "close": 9.22, "volume": 349002.0}, {"date": "2020-06-25", "close": 9.39, "volume": 434959.0}, {"date": "2020-06-26", "close": 9.11, "volume": 3064102.0}, {"date": "2020-06-29", "close": 8.18, "volume": 267118.0}, {"date": "2020-06-30", "close": 8.35, "volume": 244688.0}, {"date": "2020-07-01", "close": 8.09, "volume": 238093.0}, {"date": "2020-07-02", "close": 8.22, "volume": 230590.0}, {"date": "2020-07-06", "close": 8.32, "volume": 288750.0}, {"date": "2020-07-07", "close": 8.06, "volume": 277432.0}, {"date": "2020-07-08", "close": 8.5, "volume": 196218.0}, {"date": "2020-07-09", "close": 8.19, "volume": 154601.0}, {"date": "2020-07-10", "close": 8.27, "volume": 128613.0}, {"date": "2020-07-13", "close": 8.23, "volume": 191704.0}, {"date": "2020-07-14", "close": 8.48, "volume": 281466.0}, {"date": "2020-07-15", "close": 9.04, "volume": 725357.0}, {"date": "2020-07-16", "close": 9.42, "volume": 282511.0}, {"date": "2020-07-17", "close": 9.34, "volume": 251478.0}, {"date": "2020-07-20", "close": 9.16, "volume": 243725.0}, {"date": "2020-07-21", "close": 8.89, "volume": 278972.0}, {"date": "2020-07-22", "close": 8.89, "volume": 213933.0}, {"date": "2020-07-23", "close": 8.76, "volume": 176188.0}, {"date": "2020-07-24", "close": 8.68, "volume": 145858.0}, {"date": "2020-07-27", "close": 8.84, "volume": 250046.0}, {"date": "2020-07-28", "close": 8.67, "volume": 159527.0}, {"date": "2020-07-29", "close": 8.17, "volume": 422663.0}, {"date": "2020-07-30", "close": 8.33, "volume": 345362.0}, {"date": "2020-07-31", "close": 8.445, "volume": 277548.0}, {"date": "2020-08-03", "close": 8.8, "volume": 417947.0}, {"date": "2020-08-04", "close": 9.0, "volume": 261622.0}, {"date": "2020-08-05", "close": 8.74, "volume": 448118.0}, {"date": "2020-08-06", "close": 8.67, "volume": 581316.0}, {"date": "2020-08-07", "close": 9.01, "volume": 756286.0}, {"date": "2020-08-10", "close": 10.17, "volume": 2629272.0}, {"date": "2020-08-11", "close": 6.66, "volume": 3614704.0}, {"date": "2020-08-12", "close": 6.17, "volume": 1345080.0}, {"date": "2020-08-13", "close": 5.67, "volume": 1072991.0}, {"date": "2020-08-14", "close": 5.67, "volume": 833077.0}, {"date": "2020-08-17", "close": 5.83, "volume": 460791.0}, {"date": "2020-08-18", "close": 5.93, "volume": 550330.0}, {"date": "2020-08-19", "close": 5.83, "volume": 236333.0}, {"date": "2020-08-20", "close": 5.66, "volume": 251690.0}, {"date": "2020-08-21", "close": 5.59, "volume": 401856.0}, {"date": "2020-08-24", "close": 5.32, "volume": 331493.0}, {"date": "2020-08-25", "close": 5.23, "volume": 266954.0}, {"date": "2020-08-26", "close": 5.7, "volume": 439631.0}, {"date": "2020-08-27", "close": 5.56, "volume": 381826.0}, {"date": "2020-08-28", "close": 5.46, "volume": 232760.0}, {"date": "2020-08-31", "close": 5.48, "volume": 215835.0}, {"date": "2020-09-01", "close": 5.36, "volume": 211323.0}, {"date": "2020-09-02", "close": 5.42, "volume": 228322.0}, {"date": "2020-09-03", "close": 5.25, "volume": 299819.0}, {"date": "2020-09-04", "close": 5.19, "volume": 416686.0}, {"date": "2020-09-08", "close": 5.31, "volume": 226621.0}, {"date": "2020-09-09", "close": 5.84, "volume": 398995.0}, {"date": "2020-09-10", "close": 5.71, "volume": 261420.0}, {"date": "2020-09-11", "close": 5.42, "volume": 193582.0}, {"date": "2020-09-14", "close": 5.82, "volume": 162430.0}, {"date": "2020-09-15", "close": 6.1, "volume": 377821.0}, {"date": "2020-09-16", "close": 6.21, "volume": 219443.0}, {"date": "2020-09-17", "close": 6.16, "volume": 183004.0}, {"date": "2020-09-18", "close": 6.56, "volume": 359408.0}, {"date": "2020-09-21", "close": 6.38, "volume": 458804.0}, {"date": "2020-09-22", "close": 6.08, "volume": 360678.0}, {"date": "2020-09-23", "close": 5.82, "volume": 193309.0}, {"date": "2020-09-24", "close": 5.78, "volume": 173138.0}, {"date": "2020-09-25", "close": 5.73, "volume": 138270.0}, {"date": "2020-09-28", "close": 5.84, "volume": 127826.0}, {"date": "2020-09-29", "close": 5.97, "volume": 104793.0}, {"date": "2020-09-30", "close": 6.06, "volume": 187625.0}, {"date": "2020-10-01", "close": 6.25, "volume": 230322.0}, {"date": "2020-10-02", "close": 5.99, "volume": 112978.0}, {"date": "2020-10-05", "close": 6.72, "volume": 279882.0}, {"date": "2020-10-06", "close": 7.045, "volume": 300063.0}, {"date": "2020-10-07", "close": 7.5, "volume": 273957.0}, {"date": "2020-10-08", "close": 8.09, "volume": 354531.0}, {"date": "2020-10-09", "close": 7.59, "volume": 162669.0}, {"date": "2020-10-12", "close": 7.47, "volume": 78330.0}, {"date": "2020-10-13", "close": 7.4, "volume": 73193.0}, {"date": "2020-10-14", "close": 7.34, "volume": 98777.0}, {"date": "2020-10-15", "close": 7.59, "volume": 138551.0}, {"date": "2020-10-16", "close": 7.62, "volume": 47029.0}, {"date": "2020-10-19", "close": 7.25, "volume": 126942.0}, {"date": "2020-10-20", "close": 7.3, "volume": 102585.0}, {"date": "2020-10-21", "close": 7.3, "volume": 90153.0}, {"date": "2020-10-22", "close": 7.66, "volume": 152617.0}, {"date": "2020-10-23", "close": 7.71, "volume": 64267.0}, {"date": "2020-10-26", "close": 7.34, "volume": 129032.0}, {"date": "2020-10-27", "close": 8.05, "volume": 251127.0}, {"date": "2020-10-28", "close": 7.38, "volume": 129351.0}, {"date": "2020-10-29", "close": 7.72, "volume": 141138.0}, {"date": "2020-10-30", "close": 7.56, "volume": 85962.0}, {"date": "2020-11-02", "close": 7.33, "volume": 102276.0}, {"date": "2020-11-03", "close": 7.9, "volume": 116302.0}, {"date": "2020-11-04", "close": 8.03, "volume": 177779.0}, {"date": "2020-11-05", "close": 7.99, "volume": 169509.0}, {"date": "2020-11-06", "close": 7.47, "volume": 60642.0}, {"date": "2020-11-09", "close": 8.05, "volume": 366254.0}, {"date": "2020-11-10", "close": 8.01, "volume": 134723.0}, {"date": "2020-11-11", "close": 8.35, "volume": 125604.0}, {"date": "2020-11-12", "close": 8.22, "volume": 87208.0}, {"date": "2020-11-13", "close": 8.55, "volume": 89145.0}, {"date": "2020-11-16", "close": 8.2, "volume": 181344.0}, {"date": "2020-11-17", "close": 8.09, "volume": 63353.0}, {"date": "2020-11-18", "close": 7.92, "volume": 84324.0}, {"date": "2020-11-19", "close": 8.0, "volume": 101929.0}, {"date": "2020-11-20", "close": 7.96, "volume": 85589.0}, {"date": "2020-11-23", "close": 7.76, "volume": 88917.0}, {"date": "2020-11-24", "close": 7.64, "volume": 90372.0}, {"date": "2020-11-25", "close": 7.88, "volume": 50687.0}, {"date": "2020-11-27", "close": 7.74, "volume": 63112.0}, {"date": "2020-11-30", "close": 7.82, "volume": 87739.0}, {"date": "2020-12-01", "close": 7.83, "volume": 82773.0}, {"date": "2020-12-02", "close": 7.74, "volume": 332034.0}, {"date": "2020-12-03", "close": 7.85, "volume": 93447.0}, {"date": "2020-12-04", "close": 8.05, "volume": 77118.0}, {"date": "2020-12-07", "close": 8.08, "volume": 76834.0}, {"date": "2020-12-08", "close": 8.19, "volume": 77109.0}, {"date": "2020-12-09", "close": 7.72, "volume": 93150.0}, {"date": "2020-12-10", "close": 7.69, "volume": 352775.0}, {"date": "2020-12-11", "close": 7.61, "volume": 50979.0}, {"date": "2020-12-14", "close": 7.575, "volume": 134576.0}, {"date": "2020-12-15", "close": 7.73, "volume": 51518.0}, {"date": "2020-12-16", "close": 7.33, "volume": 72886.0}, {"date": "2020-12-17", "close": 7.42, "volume": 69533.0}, {"date": "2020-12-18", "close": 7.48, "volume": 134793.0}, {"date": "2020-12-21", "close": 7.42, "volume": 116637.0}, {"date": "2020-12-22", "close": 7.34, "volume": 74099.0}, {"date": "2020-12-23", "close": 7.32, "volume": 89082.0}, {"date": "2020-12-24", "close": 7.16, "volume": 162545.0}, {"date": "2020-12-28", "close": 7.38, "volume": 55299.0}, {"date": "2020-12-29", "close": 7.09, "volume": 52481.0}, {"date": "2020-12-30", "close": 7.14, "volume": 51736.0}, {"date": "2020-12-31", "close": 7.45, "volume": 76666.0}, {"date": "2021-01-04", "close": 7.46, "volume": 46998.0}, {"date": "2021-01-05", "close": 7.5, "volume": 27099.0}, {"date": "2021-01-06", "close": 7.33, "volume": 96437.0}, {"date": "2021-01-07", "close": 7.5, "volume": 55243.0}, {"date": "2021-01-08", "close": 7.49, "volume": 58182.0}, {"date": "2021-01-11", "close": 7.34, "volume": 106024.0}, {"date": "2021-01-12", "close": 7.44, "volume": 79524.0}, {"date": "2021-01-13", "close": 7.55, "volume": 124947.0}, {"date": "2021-01-14", "close": 7.39, "volume": 111663.0}, {"date": "2021-01-15", "close": 7.43, "volume": 109434.0}, {"date": "2021-01-19", "close": 7.91, "volume": 89610.0}, {"date": "2021-01-20", "close": 7.64, "volume": 44924.0}, {"date": "2021-01-21", "close": 7.81, "volume": 67628.0}, {"date": "2021-01-22", "close": 8.16, "volume": 91091.0}, {"date": "2021-01-25", "close": 8.09, "volume": 66521.0}, {"date": "2021-01-26", "close": 7.68, "volume": 114978.0}, {"date": "2021-01-27", "close": 7.43, "volume": 185443.0}, {"date": "2021-01-28", "close": 7.36, "volume": 89445.0}, {"date": "2021-01-29", "close": 7.2, "volume": 112861.0}, {"date": "2021-02-01", "close": 7.29, "volume": 69581.0}, {"date": "2021-02-02", "close": 7.53, "volume": 84326.0}, {"date": "2021-02-03", "close": 7.81, "volume": 80021.0}, {"date": "2021-02-04", "close": 7.97, "volume": 49046.0}, {"date": "2021-02-05", "close": 8.18, "volume": 98229.0}, {"date": "2021-02-08", "close": 8.59, "volume": 102258.0}, {"date": "2021-02-09", "close": 8.68, "volume": 111807.0}, {"date": "2021-02-10", "close": 8.55, "volume": 88663.0}, {"date": "2021-02-11", "close": 8.37, "volume": 71715.0}, {"date": "2021-02-12", "close": 8.05, "volume": 76212.0}, {"date": "2021-02-16", "close": 8.04, "volume": 68209.0}, {"date": "2021-02-17", "close": 8.25, "volume": 56962.0}, {"date": "2021-02-18", "close": 7.8, "volume": 43316.0}, {"date": "2021-02-19", "close": 8.08, "volume": 44726.0}, {"date": "2021-02-22", "close": 8.31, "volume": 68385.0}, {"date": "2021-02-23", "close": 7.94, "volume": 43099.0}, {"date": "2021-02-24", "close": 7.9, "volume": 74036.0}, {"date": "2021-02-25", "close": 7.64, "volume": 68997.0}, {"date": "2021-02-26", "close": 7.32, "volume": 70205.0}, {"date": "2021-03-01", "close": 7.47, "volume": 59690.0}, {"date": "2021-03-02", "close": 7.33, "volume": 40692.0}, {"date": "2021-03-03", "close": 7.66, "volume": 51568.0}, {"date": "2021-03-04", "close": 7.18, "volume": 104645.0}, {"date": "2021-03-05", "close": 7.335, "volume": 148109.0}, {"date": "2021-03-08", "close": 7.28, "volume": 52335.0}, {"date": "2021-03-09", "close": 7.46, "volume": 60909.0}, {"date": "2021-03-10", "close": 7.49, "volume": 68199.0}, {"date": "2021-03-11", "close": 7.6, "volume": 88470.0}, {"date": "2021-03-12", "close": 7.7, "volume": 43346.0}, {"date": "2021-03-15", "close": 7.62, "volume": 37568.0}, {"date": "2021-03-16", "close": 7.65, "volume": 41037.0}, {"date": "2021-03-17", "close": 7.48, "volume": 26971.0}, {"date": "2021-03-18", "close": 7.23, "volume": 45943.0}, {"date": "2021-03-19", "close": 7.12, "volume": 133168.0}, {"date": "2021-03-22", "close": 6.94, "volume": 79451.0}, {"date": "2021-03-23", "close": 6.605, "volume": 133006.0}, {"date": "2021-03-24", "close": 6.38, "volume": 115431.0}, {"date": "2021-03-25", "close": 6.6, "volume": 50375.0}, {"date": "2021-03-26", "close": 6.22, "volume": 109104.0}, {"date": "2021-03-29", "close": 6.21, "volume": 74304.0}, {"date": "2021-03-30", "close": 6.45, "volume": 174066.0}, {"date": "2021-03-31", "close": 6.21, "volume": 126142.0}, {"date": "2021-04-01", "close": 6.265, "volume": 126787.0}, {"date": "2021-04-05", "close": 5.99, "volume": 171452.0}, {"date": "2021-04-06", "close": 6.93, "volume": 1213813.0}, {"date": "2021-04-07", "close": 6.41, "volume": 141301.0}, {"date": "2021-04-08", "close": 6.42, "volume": 128247.0}, {"date": "2021-04-09", "close": 6.28, "volume": 116512.0}, {"date": "2021-04-12", "close": 6.11, "volume": 111807.0}, {"date": "2021-04-13", "close": 6.32, "volume": 81941.0}, {"date": "2021-04-14", "close": 6.45, "volume": 87309.0}, {"date": "2021-04-15", "close": 6.43, "volume": 65899.0}, {"date": "2021-04-16", "close": 6.27, "volume": 89640.0}, {"date": "2021-04-19", "close": 6.26, "volume": 113052.0}, {"date": "2021-04-20", "close": 6.22, "volume": 116207.0}, {"date": "2021-04-21", "close": 6.91, "volume": 154016.0}, {"date": "2021-04-22", "close": 6.88, "volume": 140291.0}, {"date": "2021-04-23", "close": 6.86, "volume": 64874.0}, {"date": "2021-04-26", "close": 7.03, "volume": 112100.0}, {"date": "2021-04-27", "close": 6.87, "volume": 98330.0}, {"date": "2021-04-28", "close": 6.68, "volume": 99026.0}, {"date": "2021-04-29", "close": 6.5, "volume": 129631.0}, {"date": "2021-04-30", "close": 6.25, "volume": 193340.0}, {"date": "2021-05-03", "close": 6.2, "volume": 164520.0}, {"date": "2021-05-04", "close": 5.96, "volume": 145373.0}, {"date": "2021-05-05", "close": 6.18, "volume": 214621.0}, {"date": "2021-05-06", "close": 6.11, "volume": 159685.0}, {"date": "2021-05-07", "close": 6.17, "volume": 99049.0}, {"date": "2021-05-10", "close": 5.98, "volume": 118694.0}, {"date": "2021-05-11", "close": 6.07, "volume": 54868.0}, {"date": "2021-05-12", "close": 5.98, "volume": 79133.0}, {"date": "2021-05-13", "close": 6.2, "volume": 193699.0}, {"date": "2021-05-14", "close": 6.31, "volume": 107448.0}, {"date": "2021-05-17", "close": 6.32, "volume": 45807.0}, {"date": "2021-05-18", "close": 6.56, "volume": 118733.0}, {"date": "2021-05-19", "close": 6.65, "volume": 75697.0}, {"date": "2021-05-20", "close": 6.77, "volume": 79428.0}, {"date": "2021-05-21", "close": 6.78, "volume": 71403.0}, {"date": "2021-05-24", "close": 6.72, "volume": 83153.0}, {"date": "2021-05-25", "close": 6.61, "volume": 80349.0}, {"date": "2021-05-26", "close": 6.87, "volume": 64024.0}, {"date": "2021-05-27", "close": 6.91, "volume": 53955.0}, {"date": "2021-05-28", "close": 7.37, "volume": 321963.0}, {"date": "2021-06-01", "close": 7.53, "volume": 115418.0}, {"date": "2021-06-02", "close": 7.46, "volume": 76775.0}, {"date": "2021-06-03", "close": 7.39, "volume": 189712.0}, {"date": "2021-06-04", "close": 7.47, "volume": 104855.0}, {"date": "2021-06-07", "close": 7.08, "volume": 258018.0}, {"date": "2021-06-08", "close": 6.97, "volume": 114783.0}, {"date": "2021-06-09", "close": 7.05, "volume": 97110.0}, {"date": "2021-06-10", "close": 6.88, "volume": 89824.0}, {"date": "2021-06-11", "close": 6.77, "volume": 106477.0}, {"date": "2021-06-14", "close": 6.69, "volume": 67765.0}, {"date": "2021-06-15", "close": 6.62, "volume": 114341.0}, {"date": "2021-06-16", "close": 6.57, "volume": 110684.0}, {"date": "2021-06-17", "close": 6.65, "volume": 144726.0}, {"date": "2021-06-18", "close": 6.53, "volume": 252538.0}, {"date": "2021-06-21", "close": 6.63, "volume": 150456.0}, {"date": "2021-06-22", "close": 6.97, "volume": 532479.0}, {"date": "2021-06-23", "close": 6.78, "volume": 261536.0}, {"date": "2021-06-24", "close": 7.29, "volume": 343009.0}, {"date": "2021-06-25", "close": 7.39, "volume": 2823994.0}, {"date": "2021-06-28", "close": 7.85, "volume": 161865.0}, {"date": "2021-06-29", "close": 7.52, "volume": 87879.0}, {"date": "2021-06-30", "close": 7.31, "volume": 92855.0}, {"date": "2021-07-01", "close": 7.31, "volume": 86248.0}, {"date": "2021-07-02", "close": 7.2, "volume": 88270.0}, {"date": "2021-07-06", "close": 6.97, "volume": 64880.0}, {"date": "2021-07-07", "close": 6.63, "volume": 125693.0}, {"date": "2021-07-08", "close": 6.55, "volume": 112221.0}, {"date": "2021-07-09", "close": 6.63, "volume": 44734.0}, {"date": "2021-07-12", "close": 6.52, "volume": 90601.0}, {"date": "2021-07-13", "close": 6.84, "volume": 80564.0}, {"date": "2021-07-14", "close": 6.67, "volume": 98886.0}, {"date": "2021-07-15", "close": 6.61, "volume": 98933.0}, {"date": "2021-07-16", "close": 6.58, "volume": 102479.0}, {"date": "2021-07-19", "close": 6.54, "volume": 67660.0}, {"date": "2021-07-20", "close": 6.61, "volume": 37121.0}, {"date": "2021-07-21", "close": 6.8, "volume": 54843.0}, {"date": "2021-07-22", "close": 6.71, "volume": 60633.0}, {"date": "2021-07-23", "close": 6.58, "volume": 65006.0}, {"date": "2021-07-26", "close": 6.54, "volume": 61421.0}, {"date": "2021-07-27", "close": 6.62, "volume": 54005.0}, {"date": "2021-07-28", "close": 6.61, "volume": 33305.0}, {"date": "2021-07-29", "close": 6.54, "volume": 20938.0}, {"date": "2021-07-30", "close": 6.7, "volume": 25657.0}, {"date": "2021-08-02", "close": 6.7, "volume": 32050.0}, {"date": "2021-08-03", "close": 6.62, "volume": 16221.0}, {"date": "2021-08-04", "close": 6.61, "volume": 26904.0}, {"date": "2021-08-05", "close": 6.88, "volume": 61809.0}, {"date": "2021-08-06", "close": 6.81, "volume": 15228.0}, {"date": "2021-08-09", "close": 6.97, "volume": 49581.0}, {"date": "2021-08-10", "close": 6.99, "volume": 23071.0}, {"date": "2021-08-11", "close": 7.34, "volume": 47326.0}, {"date": "2021-08-12", "close": 7.14, "volume": 50399.0}, {"date": "2021-08-13", "close": 7.13, "volume": 27714.0}, {"date": "2021-08-16", "close": 6.97, "volume": 55458.0}, {"date": "2021-08-17", "close": 6.9, "volume": 26586.0}, {"date": "2021-08-18", "close": 6.88, "volume": 32985.0}, {"date": "2021-08-19", "close": 6.82, "volume": 30801.0}, {"date": "2021-08-20", "close": 6.97, "volume": 23923.0}, {"date": "2021-08-23", "close": 7.54, "volume": 88476.0}, {"date": "2021-08-24", "close": 7.72, "volume": 43093.0}, {"date": "2021-08-25", "close": 7.99, "volume": 66601.0}, {"date": "2021-08-26", "close": 7.97, "volume": 44971.0}, {"date": "2021-08-27", "close": 8.15, "volume": 42179.0}, {"date": "2021-08-30", "close": 7.86, "volume": 37882.0}, {"date": "2021-08-31", "close": 7.92, "volume": 21856.0}, {"date": "2021-09-01", "close": 7.86, "volume": 29469.0}, {"date": "2021-09-02", "close": 8.05, "volume": 31474.0}, {"date": "2021-09-03", "close": 7.94, "volume": 44010.0}, {"date": "2021-09-07", "close": 8.04, "volume": 44173.0}, {"date": "2021-09-08", "close": 7.88, "volume": 44268.0}, {"date": "2021-09-09", "close": 7.93, "volume": 14809.0}, {"date": "2021-09-10", "close": 8.19, "volume": 28403.0}, {"date": "2021-09-13", "close": 8.68, "volume": 117183.0}, {"date": "2021-09-14", "close": 8.22, "volume": 36094.0}, {"date": "2021-09-15", "close": 8.64, "volume": 55230.0}, {"date": "2021-09-16", "close": 8.52, "volume": 16188.0}, {"date": "2021-09-17", "close": 8.46, "volume": 57506.0}, {"date": "2021-09-20", "close": 8.5, "volume": 83727.0}, {"date": "2021-09-21", "close": 8.61, "volume": 37817.0}, {"date": "2021-09-22", "close": 8.73, "volume": 25692.0}, {"date": "2021-09-23", "close": 9.4, "volume": 94825.0}, {"date": "2021-09-24", "close": 9.39, "volume": 50583.0}, {"date": "2021-09-27", "close": 9.35, "volume": 33165.0}, {"date": "2021-09-28", "close": 9.62, "volume": 42354.0}, {"date": "2021-09-29", "close": 9.28, "volume": 74585.0}, {"date": "2021-09-30", "close": 9.42, "volume": 28294.0}, {"date": "2021-10-01", "close": 9.32, "volume": 28401.0}, {"date": "2021-10-04", "close": 9.11, "volume": 43501.0}, {"date": "2021-10-05", "close": 9.41, "volume": 19876.0}, {"date": "2021-10-06", "close": 9.36, "volume": 13666.0}, {"date": "2021-10-07", "close": 9.18, "volume": 31818.0}, {"date": "2021-10-08", "close": 9.28, "volume": 34466.0}, {"date": "2021-10-11", "close": 9.29, "volume": 19672.0}, {"date": "2021-10-12", "close": 9.48, "volume": 29466.0}, {"date": "2021-10-13", "close": 9.36, "volume": 55616.0}, {"date": "2021-10-14", "close": 9.35, "volume": 82312.0}, {"date": "2021-10-15", "close": 9.19, "volume": 30077.0}, {"date": "2021-10-18", "close": 8.74, "volume": 39030.0}, {"date": "2021-10-19", "close": 8.89, "volume": 46106.0}, {"date": "2021-10-20", "close": 9.05, "volume": 23693.0}, {"date": "2021-10-21", "close": 8.79, "volume": 32629.0}, {"date": "2021-10-22", "close": 8.76, "volume": 10937.0}, {"date": "2021-10-25", "close": 8.88, "volume": 92453.0}, {"date": "2021-10-26", "close": 9.15, "volume": 59120.0}, {"date": "2021-10-27", "close": 9.05, "volume": 57893.0}, {"date": "2021-10-28", "close": 8.97, "volume": 38243.0}, {"date": "2021-10-29", "close": 9.26, "volume": 86184.0}, {"date": "2021-11-01", "close": 9.49, "volume": 142802.0}, {"date": "2021-11-02", "close": 9.74, "volume": 73865.0}, {"date": "2021-11-03", "close": 9.58, "volume": 70817.0}, {"date": "2021-11-04", "close": 9.31, "volume": 71378.0}, {"date": "2021-11-05", "close": 9.35, "volume": 30117.0}, {"date": "2021-11-08", "close": 9.31, "volume": 43134.0}, {"date": "2021-11-09", "close": 9.37, "volume": 46887.0}, {"date": "2021-11-10", "close": 9.28, "volume": 89004.0}, {"date": "2021-11-11", "close": 9.35, "volume": 41980.0}, {"date": "2021-11-12", "close": 9.53, "volume": 145132.0}, {"date": "2021-11-15", "close": 9.65, "volume": 77868.0}, {"date": "2021-11-16", "close": 9.71, "volume": 85490.0}, {"date": "2021-11-17", "close": 9.75, "volume": 65816.0}, {"date": "2021-11-18", "close": 9.85, "volume": 96546.0}, {"date": "2021-11-19", "close": 9.825, "volume": 59000.0}, {"date": "2021-11-22", "close": 10.01, "volume": 97172.0}, {"date": "2021-11-23", "close": 9.74, "volume": 126673.0}, {"date": "2021-11-24", "close": 9.85, "volume": 106455.0}, {"date": "2021-11-26", "close": 9.64, "volume": 126352.0}, {"date": "2021-11-29", "close": 4.78, "volume": 2958341.0}, {"date": "2021-11-30", "close": 4.39, "volume": 666842.0}, {"date": "2021-12-01", "close": 3.89, "volume": 570493.0}, {"date": "2021-12-02", "close": 4.25, "volume": 299304.0}, {"date": "2021-12-03", "close": 4.43, "volume": 333859.0}, {"date": "2021-12-06", "close": 4.19, "volume": 139273.0}, {"date": "2021-12-07", "close": 4.29, "volume": 84205.0}, {"date": "2021-12-08", "close": 4.26, "volume": 116361.0}, {"date": "2021-12-09", "close": 4.14, "volume": 94569.0}, {"date": "2021-12-10", "close": 4.13, "volume": 71575.0}, {"date": "2021-12-13", "close": 4.18, "volume": 104342.0}, {"date": "2021-12-14", "close": 4.08, "volume": 90806.0}, {"date": "2021-12-15", "close": 4.28, "volume": 106284.0}, {"date": "2021-12-16", "close": 4.02, "volume": 172886.0}, {"date": "2021-12-17", "close": 4.08, "volume": 80450.0}, {"date": "2021-12-20", "close": 4.21, "volume": 125641.0}, {"date": "2021-12-21", "close": 4.21, "volume": 108265.0}, {"date": "2021-12-22", "close": 4.31, "volume": 116685.0}, {"date": "2021-12-23", "close": 4.18, "volume": 186802.0}, {"date": "2021-12-27", "close": 4.32, "volume": 109748.0}, {"date": "2021-12-28", "close": 4.18, "volume": 93897.0}, {"date": "2021-12-29", "close": 4.22, "volume": 90155.0}, {"date": "2021-12-30", "close": 4.38, "volume": 191350.0}, {"date": "2021-12-31", "close": 4.4, "volume": 73638.0}, {"date": "2022-01-03", "close": 4.58, "volume": 46570.0}, {"date": "2022-01-04", "close": 4.52, "volume": 35955.0}, {"date": "2022-01-05", "close": 4.41, "volume": 73042.0}, {"date": "2022-01-06", "close": 4.4, "volume": 94117.0}, {"date": "2022-01-07", "close": 4.52, "volume": 57334.0}, {"date": "2022-01-10", "close": 4.49, "volume": 28492.0}, {"date": "2022-01-11", "close": 4.78, "volume": 76672.0}, {"date": "2022-01-12", "close": 4.745, "volume": 45313.0}, {"date": "2022-01-13", "close": 4.68, "volume": 88711.0}, {"date": "2022-01-14", "close": 4.63, "volume": 77767.0}, {"date": "2022-01-18", "close": 4.6, "volume": 103590.0}, {"date": "2022-01-19", "close": 4.48, "volume": 97587.0}, {"date": "2022-01-20", "close": 4.64, "volume": 41004.0}, {"date": "2022-01-21", "close": 4.39, "volume": 68900.0}, {"date": "2022-01-24", "close": 4.55, "volume": 107174.0}, {"date": "2022-01-25", "close": 4.6, "volume": 24858.0}, {"date": "2022-01-26", "close": 4.64, "volume": 69270.0}, {"date": "2022-01-27", "close": 4.29, "volume": 24767.0}, {"date": "2022-01-28", "close": 4.42, "volume": 35752.0}, {"date": "2022-01-31", "close": 4.65, "volume": 156347.0}, {"date": "2022-02-01", "close": 4.88, "volume": 68312.0}, {"date": "2022-02-02", "close": 4.78, "volume": 25130.0}, {"date": "2022-02-03", "close": 4.68, "volume": 25818.0}, {"date": "2022-02-04", "close": 4.765, "volume": 22086.0}, {"date": "2022-02-07", "close": 4.9, "volume": 25936.0}, {"date": "2022-02-08", "close": 4.87, "volume": 12480.0}, {"date": "2022-02-09", "close": 4.98, "volume": 29987.0}, {"date": "2022-02-10", "close": 5.11, "volume": 92848.0}, {"date": "2022-02-11", "close": 5.0, "volume": 42448.0}, {"date": "2022-02-14", "close": 4.72, "volume": 51519.0}, {"date": "2022-02-15", "close": 4.86, "volume": 34605.0}, {"date": "2022-02-16", "close": 4.86, "volume": 27133.0}, {"date": "2022-02-17", "close": 4.88, "volume": 26344.0}, {"date": "2022-02-18", "close": 4.87, "volume": 16561.0}, {"date": "2022-02-22", "close": 4.955, "volume": 18484.0}, {"date": "2022-02-23", "close": 4.96, "volume": 33253.0}, {"date": "2022-02-24", "close": 5.09, "volume": 45838.0}, {"date": "2022-02-25", "close": 5.43, "volume": 56059.0}, {"date": "2022-02-28", "close": 5.59, "volume": 28939.0}, {"date": "2022-03-01", "close": 5.56, "volume": 40761.0}, {"date": "2022-03-02", "close": 5.51, "volume": 29095.0}, {"date": "2022-03-03", "close": 5.4624, "volume": 17124.0}, {"date": "2022-03-04", "close": 5.08, "volume": 30834.0}, {"date": "2022-03-07", "close": 5.1, "volume": 39105.0}, {"date": "2022-03-08", "close": 5.17, "volume": 61181.0}, {"date": "2022-03-09", "close": 5.21, "volume": 24652.0}, {"date": "2022-03-10", "close": 5.29, "volume": 24200.0}, {"date": "2022-03-11", "close": 5.47, "volume": 78965.0}, {"date": "2022-03-14", "close": 5.12, "volume": 33354.0}, {"date": "2022-03-15", "close": 5.2, "volume": 52220.0}, {"date": "2022-03-16", "close": 5.29, "volume": 22547.0}, {"date": "2022-03-17", "close": 5.3784, "volume": 37716.0}, {"date": "2022-03-18", "close": 5.58, "volume": 43326.0}, {"date": "2022-03-21", "close": 5.88, "volume": 38234.0}, {"date": "2022-03-22", "close": 6.07, "volume": 78555.0}, {"date": "2022-03-23", "close": 6.08, "volume": 37651.0}, {"date": "2022-03-24", "close": 5.69, "volume": 117987.0}, {"date": "2022-03-25", "close": 5.93, "volume": 34132.0}, {"date": "2022-03-28", "close": 5.85, "volume": 35612.0}, {"date": "2022-03-29", "close": 5.89, "volume": 33531.0}, {"date": "2022-03-30", "close": 5.83, "volume": 13439.0}, {"date": "2022-03-31", "close": 5.6, "volume": 39123.0}, {"date": "2022-04-01", "close": 5.9, "volume": 30273.0}, {"date": "2022-04-04", "close": 5.9, "volume": 22215.0}, {"date": "2022-04-05", "close": 5.86, "volume": 12741.0}, {"date": "2022-04-06", "close": 6.09, "volume": 31415.0}, {"date": "2022-04-07", "close": 6.29, "volume": 66672.0}, {"date": "2022-04-08", "close": 6.33, "volume": 34833.0}, {"date": "2022-04-11", "close": 5.99, "volume": 28603.0}, {"date": "2022-04-12", "close": 6.3, "volume": 20803.0}, {"date": "2022-04-13", "close": 6.3, "volume": 31423.0}, {"date": "2022-04-14", "close": 6.2, "volume": 42738.0}, {"date": "2022-04-18", "close": 6.14, "volume": 20379.0}, {"date": "2022-04-19", "close": 6.08, "volume": 38226.0}, {"date": "2022-04-20", "close": 6.08, "volume": 8719.0}, {"date": "2022-04-21", "close": 5.98, "volume": 19675.0}, {"date": "2022-04-22", "close": 5.97, "volume": 20370.0}, {"date": "2022-04-25", "close": 5.96, "volume": 11801.0}, {"date": "2022-04-26", "close": 6.26, "volume": 32012.0}, {"date": "2022-04-27", "close": 5.68, "volume": 161235.0}, {"date": "2022-04-28", "close": 5.95, "volume": 83734.0}, {"date": "2022-04-29", "close": 5.775, "volume": 19507.0}, {"date": "2022-05-02", "close": 6.15, "volume": 36517.0}, {"date": "2022-05-03", "close": 6.0, "volume": 5941.0}, {"date": "2022-05-04", "close": 6.2, "volume": 5990.0}, {"date": "2022-05-05", "close": 5.82, "volume": 17835.0}, {"date": "2022-05-06", "close": 5.76, "volume": 14282.0}, {"date": "2022-05-09", "close": 5.8, "volume": 19171.0}, {"date": "2022-05-10", "close": 5.55, "volume": 56681.0}, {"date": "2022-05-11", "close": 5.17, "volume": 59487.0}, {"date": "2022-05-12", "close": 5.3, "volume": 37563.0}, {"date": "2022-05-13", "close": 5.52, "volume": 22313.0}, {"date": "2022-05-16", "close": 5.95, "volume": 38341.0}, {"date": "2022-05-17", "close": 5.9581, "volume": 13640.0}, {"date": "2022-05-18", "close": 5.97, "volume": 13639.0}, {"date": "2022-05-19", "close": 5.8, "volume": 18040.0}, {"date": "2022-05-20", "close": 5.8, "volume": 13505.0}, {"date": "2022-05-23", "close": 5.62, "volume": 28782.0}, {"date": "2022-05-24", "close": 5.58, "volume": 43898.0}, {"date": "2022-05-25", "close": 5.61, "volume": 8182.0}, {"date": "2022-05-26", "close": 5.78, "volume": 6843.0}, {"date": "2022-05-27", "close": 5.82, "volume": 19403.0}, {"date": "2022-05-31", "close": 5.71, "volume": 11669.0}, {"date": "2022-06-01", "close": 5.69, "volume": 17751.0}, {"date": "2022-06-02", "close": 5.83, "volume": 10144.0}, {"date": "2022-06-03", "close": 5.72, "volume": 14904.0}, {"date": "2022-06-06", "close": 5.6499, "volume": 28104.0}, {"date": "2022-06-07", "close": 5.6832, "volume": 17979.0}, {"date": "2022-06-08", "close": 5.58, "volume": 17843.0}, {"date": "2022-06-09", "close": 5.48, "volume": 23449.0}, {"date": "2022-06-10", "close": 5.53, "volume": 17828.0}, {"date": "2022-06-13", "close": 5.505, "volume": 34572.0}, {"date": "2022-06-14", "close": 5.59, "volume": 24065.0}, {"date": "2022-06-15", "close": 5.61, "volume": 37275.0}, {"date": "2022-06-16", "close": 5.31, "volume": 36708.0}, {"date": "2022-06-17", "close": 5.5, "volume": 53417.0}, {"date": "2022-06-21", "close": 5.585, "volume": 12948.0}, {"date": "2022-06-22", "close": 5.57, "volume": 2179.0}, {"date": "2022-06-23", "close": 5.59, "volume": 9222.0}, {"date": "2022-06-24", "close": 5.57, "volume": 20485.0}, {"date": "2022-06-27", "close": 5.67, "volume": 16887.0}, {"date": "2022-06-28", "close": 5.82, "volume": 18246.0}, {"date": "2022-06-29", "close": 5.77, "volume": 6579.0}, {"date": "2022-06-30", "close": 5.58, "volume": 6821.0}, {"date": "2022-07-01", "close": 5.71, "volume": 35727.0}, {"date": "2022-07-05", "close": 6.15, "volume": 76937.0}, {"date": "2022-07-06", "close": 6.11, "volume": 37721.0}, {"date": "2022-07-07", "close": 6.29, "volume": 74275.0}, {"date": "2022-07-08", "close": 6.38, "volume": 35643.0}, {"date": "2022-07-11", "close": 6.37, "volume": 27671.0}, {"date": "2022-07-12", "close": 6.395, "volume": 21163.0}, {"date": "2022-07-13", "close": 6.51, "volume": 37246.0}, {"date": "2022-07-14", "close": 6.5, "volume": 37259.0}, {"date": "2022-07-15", "close": 6.72, "volume": 47407.0}, {"date": "2022-07-18", "close": 6.6, "volume": 59804.0}, {"date": "2022-07-19", "close": 6.56, "volume": 15284.0}, {"date": "2022-07-20", "close": 6.66, "volume": 15191.0}, {"date": "2022-07-21", "close": 6.83, "volume": 32026.0}, {"date": "2022-07-22", "close": 6.85, "volume": 40957.0}, {"date": "2022-07-25", "close": 6.96, "volume": 28907.0}, {"date": "2022-07-26", "close": 6.66, "volume": 36364.0}, {"date": "2022-07-27", "close": 6.78, "volume": 12054.0}, {"date": "2022-07-28", "close": 6.7, "volume": 21113.0}, {"date": "2022-07-29", "close": 6.68, "volume": 19067.0}, {"date": "2022-08-01", "close": 6.84, "volume": 47479.0}, {"date": "2022-08-02", "close": 6.85, "volume": 38560.0}, {"date": "2022-08-03", "close": 6.6, "volume": 83529.0}, {"date": "2022-08-04", "close": 6.75, "volume": 31392.0}, {"date": "2022-08-05", "close": 6.995, "volume": 15402.0}, {"date": "2022-08-08", "close": 6.93, "volume": 91169.0}, {"date": "2022-08-09", "close": 6.69, "volume": 36448.0}, {"date": "2022-08-10", "close": 7.08, "volume": 120164.0}, {"date": "2022-08-11", "close": 7.045, "volume": 44666.0}, {"date": "2022-08-12", "close": 6.94, "volume": 47466.0}, {"date": "2022-08-15", "close": 6.79, "volume": 72058.0}, {"date": "2022-08-16", "close": 6.75, "volume": 232832.0}, {"date": "2022-08-17", "close": 6.65, "volume": 41525.0}, {"date": "2022-08-18", "close": 6.46, "volume": 43439.0}, {"date": "2022-08-19", "close": 6.36, "volume": 46918.0}, {"date": "2022-08-22", "close": 6.41, "volume": 57930.0}, {"date": "2022-08-23", "close": 6.68, "volume": 91684.0}, {"date": "2022-08-24", "close": 6.89, "volume": 60436.0}, {"date": "2022-08-25", "close": 7.11, "volume": 125993.0}, {"date": "2022-08-26", "close": 7.0, "volume": 56027.0}, {"date": "2022-08-29", "close": 6.98, "volume": 57102.0}, {"date": "2022-08-30", "close": 6.91, "volume": 27659.0}, {"date": "2022-08-31", "close": 7.0, "volume": 34283.0}, {"date": "2022-09-01", "close": 7.44, "volume": 60902.0}, {"date": "2022-09-02", "close": 7.39, "volume": 39214.0}, {"date": "2022-09-06", "close": 7.35, "volume": 70310.0}, {"date": "2022-09-07", "close": 7.11, "volume": 105470.0}, {"date": "2022-09-08", "close": 6.88, "volume": 96019.0}, {"date": "2022-09-09", "close": 6.34, "volume": 188000.0}, {"date": "2022-09-12", "close": 6.53, "volume": 122949.0}, {"date": "2022-09-13", "close": 6.66, "volume": 98706.0}, {"date": "2022-09-14", "close": 6.46, "volume": 300437.0}, {"date": "2022-09-15", "close": 6.72, "volume": 158472.0}, {"date": "2022-09-16", "close": 6.61, "volume": 44486.0}, {"date": "2022-09-19", "close": 6.59, "volume": 122221.0}, {"date": "2022-09-20", "close": 7.63, "volume": 793981.0}, {"date": "2022-09-21", "close": 8.54, "volume": 1883248.0}, {"date": "2022-09-22", "close": 8.03, "volume": 412446.0}, {"date": "2022-09-23", "close": 7.83, "volume": 249259.0}, {"date": "2022-09-26", "close": 7.18, "volume": 361639.0}, {"date": "2022-09-27", "close": 7.32, "volume": 90932.0}, {"date": "2022-09-28", "close": 7.46, "volume": 96545.0}, {"date": "2022-09-29", "close": 8.04, "volume": 336926.0}, {"date": "2022-09-30", "close": 8.1, "volume": 186143.0}, {"date": "2022-10-03", "close": 8.0, "volume": 120601.0}, {"date": "2022-10-04", "close": 7.81, "volume": 106690.0}, {"date": "2022-10-05", "close": 7.81, "volume": 35935.0}, {"date": "2022-10-06", "close": 7.93, "volume": 169456.0}, {"date": "2022-10-07", "close": 7.78, "volume": 100855.0}, {"date": "2022-10-10", "close": 7.63, "volume": 56236.0}, {"date": "2022-10-11", "close": 7.72, "volume": 101750.0}, {"date": "2022-10-12", "close": 7.71, "volume": 93402.0}, {"date": "2022-10-13", "close": 8.05, "volume": 78823.0}, {"date": "2022-10-14", "close": 7.87, "volume": 95048.0}, {"date": "2022-10-17", "close": 8.08, "volume": 91806.0}, {"date": "2022-10-18", "close": 8.3, "volume": 201675.0}, {"date": "2022-10-19", "close": 8.2, "volume": 130896.0}, {"date": "2022-10-20", "close": 8.3, "volume": 114194.0}, {"date": "2022-10-21", "close": 8.3, "volume": 149720.0}, {"date": "2022-10-24", "close": 8.23, "volume": 88105.0}, {"date": "2022-10-25", "close": 8.27, "volume": 70905.0}, {"date": "2022-10-26", "close": 8.29, "volume": 98982.0}, {"date": "2022-10-27", "close": 8.33, "volume": 76299.0}, {"date": "2022-10-28", "close": 8.42, "volume": 79261.0}, {"date": "2022-10-31", "close": 8.8, "volume": 255237.0}, {"date": "2022-11-01", "close": 8.55, "volume": 113518.0}, {"date": "2022-11-02", "close": 8.25, "volume": 114848.0}, {"date": "2022-11-03", "close": 8.32, "volume": 54676.0}, {"date": "2022-11-04", "close": 8.38, "volume": 40887.0}, {"date": "2022-11-07", "close": 8.47, "volume": 52018.0}, {"date": "2022-11-08", "close": 8.55, "volume": 47812.0}, {"date": "2022-11-09", "close": 8.28, "volume": 50107.0}, {"date": "2022-11-10", "close": 8.18, "volume": 88686.0}, {"date": "2022-11-11", "close": 8.22, "volume": 75489.0}, {"date": "2022-11-14", "close": 7.91, "volume": 103261.0}, {"date": "2022-11-15", "close": 8.03, "volume": 50118.0}, {"date": "2022-11-16", "close": 7.99, "volume": 48437.0}, {"date": "2022-11-17", "close": 8.19, "volume": 102748.0}, {"date": "2022-11-18", "close": 8.58, "volume": 134370.0}, {"date": "2022-11-21", "close": 8.71, "volume": 81286.0}, {"date": "2022-11-22", "close": 9.53, "volume": 335778.0}, {"date": "2022-11-23", "close": 9.51, "volume": 177059.0}, {"date": "2022-11-25", "close": 9.51, "volume": 42498.0}, {"date": "2022-11-28", "close": 9.61, "volume": 70619.0}, {"date": "2022-11-29", "close": 9.75, "volume": 85325.0}, {"date": "2022-11-30", "close": 9.76, "volume": 177620.0}, {"date": "2022-12-01", "close": 9.86, "volume": 71990.0}, {"date": "2022-12-02", "close": 9.62, "volume": 66326.0}, {"date": "2022-12-05", "close": 9.57, "volume": 62453.0}, {"date": "2022-12-06", "close": 9.54, "volume": 68447.0}, {"date": "2022-12-07", "close": 9.69, "volume": 108897.0}, {"date": "2022-12-08", "close": 9.88, "volume": 77669.0}, {"date": "2022-12-09", "close": 9.51, "volume": 80955.0}, {"date": "2022-12-12", "close": 9.85, "volume": 109432.0}, {"date": "2022-12-13", "close": 10.02, "volume": 146293.0}, {"date": "2022-12-14", "close": 9.85, "volume": 156742.0}, {"date": "2022-12-15", "close": 9.73, "volume": 64270.0}, {"date": "2022-12-16", "close": 9.91, "volume": 67797.0}, {"date": "2022-12-19", "close": 9.935, "volume": 45712.0}, {"date": "2022-12-20", "close": 9.79, "volume": 100905.0}, {"date": "2022-12-21", "close": 10.22, "volume": 106609.0}, {"date": "2022-12-22", "close": 9.93, "volume": 109955.0}, {"date": "2022-12-23", "close": 9.83, "volume": 55016.0}, {"date": "2022-12-27", "close": 9.83, "volume": 67986.0}, {"date": "2022-12-28", "close": 9.53, "volume": 95045.0}, {"date": "2022-12-29", "close": 9.68, "volume": 57090.0}, {"date": "2022-12-30", "close": 9.6, "volume": 62220.0}, {"date": "2023-01-03", "close": 10.03, "volume": 139718.0}, {"date": "2023-01-04", "close": 10.25, "volume": 104343.0}, {"date": "2023-01-05", "close": 10.17, "volume": 59059.0}, {"date": "2023-01-06", "close": 9.94, "volume": 62388.0}, {"date": "2023-01-09", "close": 9.94, "volume": 167439.0}, {"date": "2023-01-10", "close": 10.19, "volume": 53074.0}, {"date": "2023-01-11", "close": 10.21, "volume": 60376.0}, {"date": "2023-01-12", "close": 10.04, "volume": 46281.0}, {"date": "2023-01-13", "close": 10.35, "volume": 324073.0}, {"date": "2023-01-17", "close": 10.09, "volume": 152199.0}, {"date": "2023-01-18", "close": 10.11, "volume": 69951.0}, {"date": "2023-01-19", "close": 9.93, "volume": 126742.0}, {"date": "2023-01-20", "close": 9.9, "volume": 46483.0}, {"date": "2023-01-23", "close": 9.69, "volume": 68816.0}, {"date": "2023-01-24", "close": 9.19, "volume": 180224.0}, {"date": "2023-01-25", "close": 9.95, "volume": 271808.0}, {"date": "2023-01-26", "close": 9.83, "volume": 73813.0}, {"date": "2023-01-27", "close": 9.46, "volume": 94747.0}, {"date": "2023-01-30", "close": 9.42, "volume": 37349.0}, {"date": "2023-01-31", "close": 10.01, "volume": 247682.0}, {"date": "2023-02-01", "close": 10.21, "volume": 97295.0}, {"date": "2023-02-02", "close": 10.15, "volume": 148381.0}, {"date": "2023-02-03", "close": 10.01, "volume": 137976.0}, {"date": "2023-02-06", "close": 9.71, "volume": 138134.0}, {"date": "2023-02-07", "close": 9.97, "volume": 39640.0}, {"date": "2023-02-08", "close": 9.81, "volume": 25141.0}, {"date": "2023-02-09", "close": 9.93, "volume": 66937.0}, {"date": "2023-02-10", "close": 9.8, "volume": 20548.0}, {"date": "2023-02-13", "close": 9.72, "volume": 53104.0}, {"date": "2023-02-14", "close": 9.68, "volume": 68199.0}, {"date": "2023-02-15", "close": 9.46, "volume": 53882.0}, {"date": "2023-02-16", "close": 9.36, "volume": 45623.0}, {"date": "2023-02-17", "close": 9.14, "volume": 57627.0}, {"date": "2023-02-21", "close": 9.02, "volume": 47231.0}, {"date": "2023-02-22", "close": 9.13, "volume": 41375.0}, {"date": "2023-02-23", "close": 9.09, "volume": 22873.0}, {"date": "2023-02-24", "close": 8.97, "volume": 89172.0}, {"date": "2023-02-27", "close": 8.98, "volume": 59600.0}, {"date": "2023-02-28", "close": 9.0, "volume": 59261.0}, {"date": "2023-03-01", "close": 9.14, "volume": 33698.0}, {"date": "2023-03-02", "close": 9.15, "volume": 56249.0}, {"date": "2023-03-03", "close": 9.01, "volume": 84244.0}, {"date": "2023-03-06", "close": 9.16, "volume": 47855.0}, {"date": "2023-03-07", "close": 8.97, "volume": 84538.0}, {"date": "2023-03-08", "close": 9.05, "volume": 186302.0}, {"date": "2023-03-09", "close": 9.19, "volume": 76889.0}, {"date": "2023-03-10", "close": 8.84, "volume": 115242.0}, {"date": "2023-03-13", "close": 8.26, "volume": 83780.0}, {"date": "2023-03-14", "close": 8.91, "volume": 59400.0}, {"date": "2023-03-15", "close": 8.4, "volume": 82352.0}, {"date": "2023-03-16", "close": 8.46, "volume": 37822.0}, {"date": "2023-03-17", "close": 8.25, "volume": 25232.0}, {"date": "2023-03-20", "close": 8.08, "volume": 63012.0}, {"date": "2023-03-21", "close": 7.99, "volume": 49635.0}, {"date": "2023-03-22", "close": 7.57, "volume": 317166.0}, {"date": "2023-03-23", "close": 7.38, "volume": 74515.0}, {"date": "2023-03-24", "close": 7.59, "volume": 118201.0}, {"date": "2023-03-27", "close": 8.21, "volume": 175340.0}, {"date": "2023-03-28", "close": 8.405, "volume": 106199.0}, {"date": "2023-03-29", "close": 8.32, "volume": 77736.0}, {"date": "2023-03-30", "close": 8.55, "volume": 218347.0}, {"date": "2023-03-31", "close": 8.32, "volume": 303521.0}, {"date": "2023-04-03", "close": 8.22, "volume": 167115.0}, {"date": "2023-04-04", "close": 8.39, "volume": 84288.0}, {"date": "2023-04-05", "close": 8.48, "volume": 53086.0}, {"date": "2023-04-06", "close": 8.49, "volume": 72480.0}, {"date": "2023-04-10", "close": 9.0, "volume": 108716.0}, {"date": "2023-04-11", "close": 8.93, "volume": 57706.0}, {"date": "2023-04-12", "close": 8.6, "volume": 55581.0}, {"date": "2023-04-13", "close": 8.57, "volume": 45350.0}, {"date": "2023-04-14", "close": 8.42, "volume": 42981.0}, {"date": "2023-04-17", "close": 8.2, "volume": 61335.0}, {"date": "2023-04-18", "close": 8.31, "volume": 49399.0}, {"date": "2023-04-19", "close": 8.07, "volume": 77488.0}, {"date": "2023-04-20", "close": 7.78, "volume": 91691.0}, {"date": "2023-04-21", "close": 7.7, "volume": 51935.0}, {"date": "2023-04-24", "close": 8.01, "volume": 89206.0}, {"date": "2023-04-25", "close": 7.95, "volume": 49234.0}, {"date": "2023-04-26", "close": 8.16, "volume": 51292.0}, {"date": "2023-04-27", "close": 8.54, "volume": 63212.0}, {"date": "2023-04-28", "close": 8.19, "volume": 105458.0}, {"date": "2023-05-01", "close": 7.98, "volume": 87080.0}, {"date": "2023-05-02", "close": 8.44, "volume": 40023.0}, {"date": "2023-05-03", "close": 8.245, "volume": 108907.0}, {"date": "2023-05-04", "close": 8.05, "volume": 32654.0}, {"date": "2023-05-05", "close": 8.19, "volume": 46191.0}, {"date": "2023-05-08", "close": 7.95, "volume": 120486.0}, {"date": "2023-05-09", "close": 7.82, "volume": 62466.0}, {"date": "2023-05-10", "close": 7.9, "volume": 103869.0}, {"date": "2023-05-11", "close": 7.87, "volume": 96971.0}, {"date": "2023-05-12", "close": 7.51, "volume": 192292.0}, {"date": "2023-05-15", "close": 7.64, "volume": 154448.0}, {"date": "2023-05-16", "close": 7.38, "volume": 47987.0}, {"date": "2023-05-17", "close": 7.54, "volume": 114766.0}, {"date": "2023-05-18", "close": 7.42, "volume": 68337.0}, {"date": "2023-05-19", "close": 7.47, "volume": 68408.0}, {"date": "2023-05-22", "close": 7.37, "volume": 45986.0}, {"date": "2023-05-23", "close": 7.42, "volume": 68914.0}, {"date": "2023-05-24", "close": 7.67, "volume": 83416.0}, {"date": "2023-05-25", "close": 7.35, "volume": 37168.0}, {"date": "2023-05-26", "close": 7.27, "volume": 50137.0}, {"date": "2023-05-30", "close": 7.39, "volume": 49135.0}, {"date": "2023-05-31", "close": 7.58, "volume": 37680.0}, {"date": "2023-06-01", "close": 8.05, "volume": 299067.0}, {"date": "2023-06-02", "close": 8.22, "volume": 62371.0}, {"date": "2023-06-05", "close": 8.33, "volume": 40120.0}, {"date": "2023-06-06", "close": 8.58, "volume": 72321.0}, {"date": "2023-06-07", "close": 8.6, "volume": 70275.0}, {"date": "2023-06-08", "close": 8.62, "volume": 135563.0}, {"date": "2023-06-09", "close": 8.63, "volume": 81569.0}, {"date": "2023-06-12", "close": 8.78, "volume": 172734.0}, {"date": "2023-06-13", "close": 9.08, "volume": 196404.0}, {"date": "2023-06-14", "close": 9.41, "volume": 175602.0}, {"date": "2023-06-15", "close": 9.68, "volume": 234070.0}, {"date": "2023-06-16", "close": 9.44, "volume": 243182.0}, {"date": "2023-06-20", "close": 9.55, "volume": 181951.0}, {"date": "2023-06-21", "close": 9.82, "volume": 409309.0}, {"date": "2023-06-22", "close": 9.48, "volume": 95860.0}, {"date": "2023-06-23", "close": 8.96, "volume": 2216853.0}, {"date": "2023-06-26", "close": 8.88, "volume": 124438.0}, {"date": "2023-06-27", "close": 8.93, "volume": 78891.0}, {"date": "2023-06-28", "close": 9.29, "volume": 84110.0}, {"date": "2023-06-29", "close": 8.87, "volume": 80512.0}, {"date": "2023-06-30", "close": 8.83, "volume": 64659.0}, {"date": "2023-07-03", "close": 8.57, "volume": 27011.0}, {"date": "2023-07-05", "close": 8.57, "volume": 36276.0}, {"date": "2023-07-06", "close": 8.58, "volume": 79083.0}, {"date": "2023-07-07", "close": 8.88, "volume": 44030.0}, {"date": "2023-07-10", "close": 8.9, "volume": 54470.0}, {"date": "2023-07-11", "close": 8.81, "volume": 52906.0}, {"date": "2023-07-12", "close": 8.94, "volume": 63427.0}, {"date": "2023-07-13", "close": 8.85, "volume": 43541.0}, {"date": "2023-07-14", "close": 8.78, "volume": 32837.0}, {"date": "2023-07-17", "close": 8.75, "volume": 41863.0}, {"date": "2023-07-18", "close": 8.87, "volume": 28053.0}, {"date": "2023-07-19", "close": 8.61, "volume": 45784.0}, {"date": "2023-07-20", "close": 8.51, "volume": 47109.0}, {"date": "2023-07-21", "close": 8.2, "volume": 70248.0}, {"date": "2023-07-24", "close": 8.12, "volume": 56012.0}, {"date": "2023-07-25", "close": 8.14, "volume": 32465.0}, {"date": "2023-07-26", "close": 8.06, "volume": 28195.0}, {"date": "2023-07-27", "close": 8.05, "volume": 47808.0}, {"date": "2023-07-28", "close": 8.2, "volume": 60439.0}, {"date": "2023-07-31", "close": 8.91, "volume": 143048.0}, {"date": "2023-08-01", "close": 8.75, "volume": 57016.0}, {"date": "2023-08-02", "close": 8.64, "volume": 34657.0}, {"date": "2023-08-03", "close": 8.01, "volume": 253155.0}, {"date": "2023-08-04", "close": 8.03, "volume": 48559.0}, {"date": "2023-08-07", "close": 8.12, "volume": 48946.0}, {"date": "2023-08-08", "close": 8.15, "volume": 54394.0}, {"date": "2023-08-09", "close": 8.2, "volume": 41733.0}, {"date": "2023-08-10", "close": 8.37, "volume": 37016.0}, {"date": "2023-08-11", "close": 8.49, "volume": 38675.0}, {"date": "2023-08-14", "close": 8.37, "volume": 21500.0}, {"date": "2023-08-15", "close": 8.29, "volume": 56319.0}, {"date": "2023-08-16", "close": 8.02, "volume": 51761.0}, {"date": "2023-08-17", "close": 7.9, "volume": 32262.0}, {"date": "2023-08-18", "close": 7.83, "volume": 37790.0}, {"date": "2023-08-21", "close": 7.79, "volume": 38740.0}, {"date": "2023-08-22", "close": 7.77, "volume": 23951.0}, {"date": "2023-08-23", "close": 7.93, "volume": 45389.0}, {"date": "2023-08-24", "close": 8.1, "volume": 30284.0}, {"date": "2023-08-25", "close": 8.2, "volume": 19034.0}, {"date": "2023-08-28", "close": 7.99, "volume": 42357.0}, {"date": "2023-08-29", "close": 8.005, "volume": 65422.0}, {"date": "2023-08-30", "close": 8.26, "volume": 33730.0}, {"date": "2023-08-31", "close": 8.16, "volume": 35319.0}, {"date": "2023-09-01", "close": 8.37, "volume": 61844.0}, {"date": "2023-09-05", "close": 7.84, "volume": 46335.0}, {"date": "2023-09-06", "close": 7.96, "volume": 124807.0}, {"date": "2023-09-07", "close": 7.97, "volume": 31873.0}, {"date": "2023-09-08", "close": 8.2, "volume": 81909.0}, {"date": "2023-09-11", "close": 8.11, "volume": 17435.0}, {"date": "2023-09-12", "close": 8.04, "volume": 70116.0}, {"date": "2023-09-13", "close": 8.1, "volume": 50631.0}, {"date": "2023-09-14", "close": 8.09, "volume": 81858.0}, {"date": "2023-09-15", "close": 7.93, "volume": 77620.0}, {"date": "2023-09-18", "close": 7.37, "volume": 56792.0}, {"date": "2023-09-19", "close": 7.24, "volume": 127832.0}, {"date": "2023-09-20", "close": 7.62, "volume": 93562.0}, {"date": "2023-09-21", "close": 7.33, "volume": 87127.0}, {"date": "2023-09-22", "close": 7.49, "volume": 27468.0}, {"date": "2023-09-25", "close": 7.35, "volume": 113167.0}, {"date": "2023-09-26", "close": 7.2, "volume": 43847.0}, {"date": "2023-09-27", "close": 7.16, "volume": 88272.0}, {"date": "2023-09-28", "close": 7.15, "volume": 65629.0}, {"date": "2023-09-29", "close": 7.51, "volume": 117335.0}, {"date": "2023-10-02", "close": 7.13, "volume": 120273.0}, {"date": "2023-10-03", "close": 7.03, "volume": 253929.0}, {"date": "2023-10-04", "close": 6.49, "volume": 249457.0}, {"date": "2023-10-05", "close": 6.48, "volume": 178807.0}, {"date": "2023-10-06", "close": 6.89, "volume": 233177.0}, {"date": "2023-10-09", "close": 6.61, "volume": 81845.0}, {"date": "2023-10-10", "close": 7.1, "volume": 159777.0}, {"date": "2023-10-11", "close": 7.16, "volume": 60628.0}, {"date": "2023-10-12", "close": 6.93, "volume": 101887.0}, {"date": "2023-10-13", "close": 6.9, "volume": 76412.0}, {"date": "2023-10-16", "close": 7.11, "volume": 99194.0}, {"date": "2023-10-17", "close": 7.03, "volume": 115978.0}, {"date": "2023-10-18", "close": 6.82, "volume": 38766.0}, {"date": "2023-10-19", "close": 6.9, "volume": 51440.0}, {"date": "2023-10-20", "close": 6.81, "volume": 46974.0}, {"date": "2023-10-23", "close": 6.8, "volume": 119009.0}, {"date": "2023-10-24", "close": 6.92, "volume": 24190.0}, {"date": "2023-10-25", "close": 7.1, "volume": 115657.0}, {"date": "2023-10-26", "close": 6.93, "volume": 117645.0}, {"date": "2023-10-27", "close": 6.84, "volume": 73764.0}, {"date": "2023-10-30", "close": 6.88, "volume": 131573.0}, {"date": "2023-10-31", "close": 6.88, "volume": 71643.0}, {"date": "2023-11-01", "close": 6.74, "volume": 62099.0}, {"date": "2023-11-02", "close": 6.96, "volume": 20905.0}, {"date": "2023-11-03", "close": 6.9, "volume": 86674.0}, {"date": "2023-11-06", "close": 7.96, "volume": 235630.0}, {"date": "2023-11-07", "close": 8.16, "volume": 171088.0}, {"date": "2023-11-08", "close": 7.62, "volume": 168418.0}, {"date": "2023-11-09", "close": 7.75, "volume": 126017.0}, {"date": "2023-11-10", "close": 7.58, "volume": 223867.0}, {"date": "2023-11-13", "close": 7.87, "volume": 96284.0}, {"date": "2023-11-14", "close": 8.1, "volume": 108953.0}, {"date": "2023-11-15", "close": 8.01, "volume": 38843.0}, {"date": "2023-11-16", "close": 8.08, "volume": 67849.0}, {"date": "2023-11-17", "close": 8.32, "volume": 130852.0}, {"date": "2023-11-20", "close": 8.54, "volume": 83581.0}, {"date": "2023-11-21", "close": 8.63, "volume": 101245.0}, {"date": "2023-11-22", "close": 8.83, "volume": 55139.0}, {"date": "2023-11-24", "close": 8.84, "volume": 52251.0}, {"date": "2023-11-27", "close": 8.41, "volume": 146301.0}, {"date": "2023-11-28", "close": 8.53, "volume": 101267.0}, {"date": "2023-11-29", "close": 8.62, "volume": 44211.0}, {"date": "2023-11-30", "close": 8.6, "volume": 65783.0}, {"date": "2023-12-01", "close": 8.65, "volume": 63028.0}, {"date": "2023-12-04", "close": 9.19, "volume": 156310.0}, {"date": "2023-12-05", "close": 9.24, "volume": 94150.0}, {"date": "2023-12-06", "close": 9.05, "volume": 93755.0}, {"date": "2023-12-07", "close": 9.31, "volume": 108129.0}, {"date": "2023-12-08", "close": 9.47, "volume": 98433.0}, {"date": "2023-12-11", "close": 9.29, "volume": 77797.0}, {"date": "2023-12-12", "close": 9.55, "volume": 83972.0}, {"date": "2023-12-13", "close": 9.51, "volume": 409100.0}, {"date": "2023-12-14", "close": 10.01, "volume": 518370.0}, {"date": "2023-12-15", "close": 9.95, "volume": 279237.0}, {"date": "2023-12-18", "close": 9.98, "volume": 401457.0}, {"date": "2023-12-19", "close": 10.13, "volume": 417615.0}, {"date": "2023-12-20", "close": 10.38, "volume": 121814.0}, {"date": "2023-12-21", "close": 10.52, "volume": 196732.0}, {"date": "2023-12-22", "close": 10.96, "volume": 209299.0}, {"date": "2023-12-26", "close": 11.6, "volume": 176659.0}, {"date": "2023-12-27", "close": 11.54, "volume": 351862.0}, {"date": "2023-12-28", "close": 11.61, "volume": 254481.0}, {"date": "2023-12-29", "close": 11.22, "volume": 154372.0}, {"date": "2024-01-02", "close": 11.12, "volume": 66113.0}, {"date": "2024-01-03", "close": 10.81, "volume": 66181.0}, {"date": "2024-01-04", "close": 10.67, "volume": 99652.0}, {"date": "2024-01-05", "close": 10.35, "volume": 65172.0}, {"date": "2024-01-08", "close": 10.66, "volume": 37033.0}, {"date": "2024-01-09", "close": 10.42, "volume": 45461.0}, {"date": "2024-01-10", "close": 10.29, "volume": 37301.0}, {"date": "2024-01-11", "close": 10.19, "volume": 77286.0}, {"date": "2024-01-12", "close": 10.29, "volume": 56465.0}, {"date": "2024-01-16", "close": 10.14, "volume": 36590.0}, {"date": "2024-01-17", "close": 10.3, "volume": 51003.0}, {"date": "2024-01-18", "close": 10.12, "volume": 28171.0}, {"date": "2024-01-19", "close": 10.01, "volume": 31010.0}, {"date": "2024-01-22", "close": 10.25, "volume": 19721.0}, {"date": "2024-01-23", "close": 10.23, "volume": 23320.0}, {"date": "2024-01-24", "close": 10.08, "volume": 21152.0}, {"date": "2024-01-25", "close": 10.42, "volume": 45707.0}, {"date": "2024-01-26", "close": 9.9, "volume": 145537.0}, {"date": "2024-01-29", "close": 9.85, "volume": 43339.0}, {"date": "2024-01-30", "close": 9.92, "volume": 87134.0}, {"date": "2024-01-31", "close": 9.99, "volume": 107661.0}, {"date": "2024-02-01", "close": 9.99, "volume": 30303.0}, {"date": "2024-02-02", "close": 10.07, "volume": 81724.0}, {"date": "2024-02-05", "close": 9.79, "volume": 26248.0}, {"date": "2024-02-06", "close": 10.08, "volume": 58716.0}, {"date": "2024-02-07", "close": 10.02, "volume": 33827.0}, {"date": "2024-02-08", "close": 10.13, "volume": 78719.0}, {"date": "2024-02-09", "close": 10.16, "volume": 54488.0}, {"date": "2024-02-12", "close": 10.17, "volume": 97150.0}, {"date": "2024-02-13", "close": 9.4, "volume": 394647.0}, {"date": "2024-02-14", "close": 9.2, "volume": 131054.0}, {"date": "2024-02-15", "close": 9.14, "volume": 165641.0}, {"date": "2024-02-16", "close": 9.01, "volume": 66842.0}, {"date": "2024-02-20", "close": 8.82, "volume": 117536.0}, {"date": "2024-02-21", "close": 8.88, "volume": 54664.0}, {"date": "2024-02-22", "close": 9.03, "volume": 54168.0}, {"date": "2024-02-23", "close": 9.0, "volume": 125342.0}, {"date": "2024-02-26", "close": 9.14, "volume": 88866.0}, {"date": "2024-02-27", "close": 9.35, "volume": 104139.0}, {"date": "2024-02-28", "close": 9.31, "volume": 110859.0}, {"date": "2024-02-29", "close": 9.47, "volume": 328804.0}, {"date": "2024-03-01", "close": 9.82, "volume": 75828.0}, {"date": "2024-03-04", "close": 9.77, "volume": 65396.0}, {"date": "2024-03-05", "close": 9.57, "volume": 87853.0}, {"date": "2024-03-06", "close": 9.79, "volume": 124130.0}, {"date": "2024-03-07", "close": 9.61, "volume": 117824.0}, {"date": "2024-03-08", "close": 9.66, "volume": 101687.0}, {"date": "2024-03-11", "close": 9.47, "volume": 98972.0}, {"date": "2024-03-12", "close": 9.72, "volume": 137489.0}, {"date": "2024-03-13", "close": 9.9, "volume": 61707.0}, {"date": "2024-03-14", "close": 10.0, "volume": 102086.0}, {"date": "2024-03-15", "close": 9.94, "volume": 289937.0}, {"date": "2024-03-18", "close": 11.07, "volume": 447257.0}, {"date": "2024-03-19", "close": 11.01, "volume": 257856.0}, {"date": "2024-03-20", "close": 11.07, "volume": 146209.0}, {"date": "2024-03-21", "close": 11.07, "volume": 290999.0}, {"date": "2024-03-22", "close": 10.8, "volume": 175183.0}, {"date": "2024-03-25", "close": 11.0, "volume": 206484.0}, {"date": "2024-03-26", "close": 10.89, "volume": 122955.0}, {"date": "2024-03-27", "close": 11.085, "volume": 102037.0}, {"date": "2024-03-28", "close": 11.12, "volume": 120083.0}, {"date": "2024-04-01", "close": 10.84, "volume": 111221.0}, {"date": "2024-04-02", "close": 10.99, "volume": 222671.0}, {"date": "2024-04-03", "close": 10.77, "volume": 114772.0}, {"date": "2024-04-04", "close": 10.91, "volume": 166666.0}, {"date": "2024-04-05", "close": 10.69, "volume": 103807.0}, {"date": "2024-04-08", "close": 10.83, "volume": 43680.0}, {"date": "2024-04-09", "close": 10.89, "volume": 130046.0}, {"date": "2024-04-10", "close": 10.67, "volume": 93505.0}, {"date": "2024-04-11", "close": 10.83, "volume": 58660.0}, {"date": "2024-04-12", "close": 10.49, "volume": 104509.0}, {"date": "2024-04-15", "close": 10.33, "volume": 123448.0}, {"date": "2024-04-16", "close": 10.26, "volume": 103709.0}, {"date": "2024-04-17", "close": 9.7, "volume": 249137.0}, {"date": "2024-04-18", "close": 9.57, "volume": 159693.0}, {"date": "2024-04-19", "close": 9.34, "volume": 143207.0}, {"date": "2024-04-22", "close": 9.38, "volume": 165455.0}, {"date": "2024-04-23", "close": 9.24, "volume": 288706.0}, {"date": "2024-04-24", "close": 9.07, "volume": 182107.0}, {"date": "2024-04-25", "close": 9.16, "volume": 120030.0}, {"date": "2024-04-26", "close": 9.21, "volume": 154291.0}, {"date": "2024-04-29", "close": 9.14, "volume": 49334.0}, {"date": "2024-04-30", "close": 9.18, "volume": 89690.0}, {"date": "2024-05-01", "close": 9.09, "volume": 73580.0}, {"date": "2024-05-02", "close": 9.09, "volume": 94511.0}, {"date": "2024-05-03", "close": 9.23, "volume": 71279.0}, {"date": "2024-05-06", "close": 9.09, "volume": 88712.0}, {"date": "2024-05-07", "close": 9.35, "volume": 54392.0}, {"date": "2024-05-08", "close": 9.27, "volume": 38946.0}, {"date": "2024-05-09", "close": 9.42, "volume": 43646.0}, {"date": "2024-05-10", "close": 9.75, "volume": 102221.0}, {"date": "2024-05-13", "close": 10.02, "volume": 127534.0}, {"date": "2024-05-14", "close": 7.34, "volume": 1105061.0}, {"date": "2024-05-15", "close": 6.98, "volume": 780522.0}, {"date": "2024-05-16", "close": 7.12, "volume": 361909.0}, {"date": "2024-05-17", "close": 7.04, "volume": 306769.0}, {"date": "2024-05-20", "close": 7.31, "volume": 255397.0}, {"date": "2024-05-21", "close": 7.12, "volume": 114526.0}, {"date": "2024-05-22", "close": 7.19, "volume": 153643.0}, {"date": "2024-05-23", "close": 6.87, "volume": 80425.0}, {"date": "2024-05-24", "close": 6.7, "volume": 134319.0}, {"date": "2024-05-28", "close": 7.03, "volume": 183231.0}, {"date": "2024-05-29", "close": 7.15, "volume": 170740.0}, {"date": "2024-05-30", "close": 6.85, "volume": 111143.0}, {"date": "2024-05-31", "close": 6.78, "volume": 101374.0}, {"date": "2024-06-03", "close": 6.73, "volume": 126790.0}, {"date": "2024-06-04", "close": 6.68, "volume": 103997.0}, {"date": "2024-06-05", "close": 6.7, "volume": 98311.0}, {"date": "2024-06-06", "close": 6.85, "volume": 124329.0}, {"date": "2024-06-07", "close": 6.86, "volume": 84479.0}, {"date": "2024-06-10", "close": 7.1, "volume": 77478.0}, {"date": "2024-06-11", "close": 7.25, "volume": 103936.0}, {"date": "2024-06-12", "close": 6.87, "volume": 118141.0}, {"date": "2024-06-13", "close": 6.88, "volume": 84446.0}, {"date": "2024-06-14", "close": 6.76, "volume": 93263.0}, {"date": "2024-06-17", "close": 6.81, "volume": 124287.0}, {"date": "2024-06-18", "close": 6.65, "volume": 81458.0}, {"date": "2024-06-20", "close": 6.54, "volume": 89929.0}, {"date": "2024-06-21", "close": 6.42, "volume": 106769.0}, {"date": "2024-06-24", "close": 6.35, "volume": 89308.0}, {"date": "2024-06-25", "close": 6.2, "volume": 94858.0}, {"date": "2024-06-26", "close": 6.02, "volume": 85198.0}, {"date": "2024-06-27", "close": 6.15, "volume": 102360.0}, {"date": "2024-06-28", "close": 6.11, "volume": 789576.0}, {"date": "2024-07-01", "close": 6.27, "volume": 110992.0}, {"date": "2024-07-02", "close": 6.03, "volume": 56612.0}, {"date": "2024-07-03", "close": 6.03, "volume": 39470.0}, {"date": "2024-07-05", "close": 5.81, "volume": 51332.0}, {"date": "2024-07-08", "close": 5.81, "volume": 87767.0}, {"date": "2024-07-09", "close": 5.86, "volume": 46957.0}, {"date": "2024-07-10", "close": 6.0, "volume": 46574.0}, {"date": "2024-07-11", "close": 6.53, "volume": 102946.0}, {"date": "2024-07-12", "close": 6.39, "volume": 61845.0}, {"date": "2024-07-15", "close": 6.54, "volume": 103416.0}, {"date": "2024-07-16", "close": 6.73, "volume": 77372.0}, {"date": "2024-07-17", "close": 6.65, "volume": 67770.0}, {"date": "2024-07-18", "close": 6.34, "volume": 49368.0}, {"date": "2024-07-19", "close": 6.39, "volume": 31166.0}, {"date": "2024-07-22", "close": 6.57, "volume": 59579.0}, {"date": "2024-07-23", "close": 6.7, "volume": 103240.0}, {"date": "2024-07-24", "close": 6.57, "volume": 98500.0}, {"date": "2024-07-25", "close": 6.61, "volume": 61858.0}, {"date": "2024-07-26", "close": 6.51, "volume": 98170.0}, {"date": "2024-07-29", "close": 6.27, "volume": 66140.0}, {"date": "2024-07-30", "close": 6.33, "volume": 30569.0}, {"date": "2024-07-31", "close": 6.47, "volume": 52209.0}, {"date": "2024-08-01", "close": 6.27, "volume": 76357.0}, {"date": "2024-08-02", "close": 5.73, "volume": 60650.0}, {"date": "2024-08-05", "close": 5.73, "volume": 121094.0}, {"date": "2024-08-06", "close": 5.63, "volume": 43330.0}, {"date": "2024-08-07", "close": 5.76, "volume": 106674.0}, {"date": "2024-08-08", "close": 6.08, "volume": 57621.0}, {"date": "2024-08-09", "close": 5.93, "volume": 111812.0}, {"date": "2024-08-12", "close": 6.25, "volume": 128165.0}, {"date": "2024-08-13", "close": 5.85, "volume": 192819.0}, {"date": "2024-08-14", "close": 5.33, "volume": 168966.0}, {"date": "2024-08-15", "close": 5.58, "volume": 67438.0}, {"date": "2024-08-16", "close": 5.56, "volume": 41924.0}, {"date": "2024-08-19", "close": 5.72, "volume": 203733.0}, {"date": "2024-08-20", "close": 5.6, "volume": 59955.0}, {"date": "2024-08-21", "close": 5.63, "volume": 121548.0}, {"date": "2024-08-22", "close": 5.5, "volume": 43852.0}, {"date": "2024-08-23", "close": 5.7, "volume": 55162.0}, {"date": "2024-08-26", "close": 5.84, "volume": 151980.0}, {"date": "2024-08-27", "close": 5.67, "volume": 50322.0}, {"date": "2024-08-28", "close": 5.44, "volume": 66029.0}, {"date": "2024-08-29", "close": 5.53, "volume": 70056.0}, {"date": "2024-08-30", "close": 5.57, "volume": 119209.0}, {"date": "2024-09-03", "close": 5.61, "volume": 84820.0}, {"date": "2024-09-04", "close": 5.56, "volume": 67806.0}, {"date": "2024-09-05", "close": 5.37, "volume": 105494.0}, {"date": "2024-09-06", "close": 5.29, "volume": 93743.0}, {"date": "2024-09-09", "close": 5.25, "volume": 71767.0}, {"date": "2024-09-10", "close": 5.24, "volume": 78252.0}, {"date": "2024-09-11", "close": 5.26, "volume": 68014.0}, {"date": "2024-09-12", "close": 5.39, "volume": 27942.0}, {"date": "2024-09-13", "close": 5.47, "volume": 88619.0}, {"date": "2024-09-16", "close": 5.2, "volume": 85638.0}, {"date": "2024-09-17", "close": 5.26, "volume": 125668.0}, {"date": "2024-09-18", "close": 5.22, "volume": 121490.0}, {"date": "2024-09-19", "close": 5.29, "volume": 65056.0}, {"date": "2024-09-20", "close": 5.24, "volume": 240281.0}, {"date": "2024-09-23", "close": 5.11, "volume": 89096.0}, {"date": "2024-09-24", "close": 4.94, "volume": 108180.0}, {"date": "2024-09-25", "close": 4.85, "volume": 67556.0}, {"date": "2024-09-26", "close": 5.14, "volume": 102858.0}, {"date": "2024-09-27", "close": 5.2, "volume": 49546.0}, {"date": "2024-09-30", "close": 5.0, "volume": 92565.0}, {"date": "2024-10-01", "close": 4.82, "volume": 68151.0}, {"date": "2024-10-02", "close": 4.62, "volume": 90489.0}, {"date": "2024-10-03", "close": 4.52, "volume": 68895.0}, {"date": "2024-10-04", "close": 4.62, "volume": 64556.0}, {"date": "2024-10-07", "close": 4.57, "volume": 93014.0}, {"date": "2024-10-08", "close": 4.51, "volume": 57331.0}, {"date": "2024-10-09", "close": 4.26, "volume": 58865.0}, {"date": "2024-10-10", "close": 4.19, "volume": 57371.0}, {"date": "2024-10-11", "close": 4.42, "volume": 63301.0}, {"date": "2024-10-14", "close": 4.54, "volume": 39084.0}, {"date": "2024-10-15", "close": 4.65, "volume": 42104.0}, {"date": "2024-10-16", "close": 4.65, "volume": 100959.0}, {"date": "2024-10-17", "close": 4.65, "volume": 42852.0}, {"date": "2024-10-18", "close": 4.54, "volume": 40094.0}, {"date": "2024-10-21", "close": 4.66, "volume": 61259.0}, {"date": "2024-10-22", "close": 4.54, "volume": 43272.0}, {"date": "2024-10-23", "close": 4.46, "volume": 63335.0}, {"date": "2024-10-24", "close": 4.58, "volume": 41127.0}, {"date": "2024-10-25", "close": 4.24, "volume": 161142.0}, {"date": "2024-10-28", "close": 4.73, "volume": 144431.0}, {"date": "2024-10-29", "close": 4.79, "volume": 159974.0}, {"date": "2024-10-30", "close": 4.47, "volume": 107116.0}, {"date": "2024-10-31", "close": 4.36, "volume": 53151.0}, {"date": "2024-11-01", "close": 4.34, "volume": 54317.0}, {"date": "2024-11-04", "close": 4.65, "volume": 91180.0}, {"date": "2024-11-05", "close": 4.8, "volume": 84502.0}, {"date": "2024-11-06", "close": 4.95, "volume": 133450.0}, {"date": "2024-11-07", "close": 4.36, "volume": 272556.0}, {"date": "2024-11-08", "close": 4.29, "volume": 94304.0}, {"date": "2024-11-11", "close": 4.26, "volume": 118723.0}, {"date": "2024-11-12", "close": 4.23, "volume": 97618.0}, {"date": "2024-11-13", "close": 4.48, "volume": 219624.0}, {"date": "2024-11-14", "close": 4.4, "volume": 191246.0}, {"date": "2024-11-15", "close": 3.99, "volume": 128132.0}, {"date": "2024-11-18", "close": 4.035, "volume": 58735.0}, {"date": "2024-11-19", "close": 4.275, "volume": 143604.0}, {"date": "2024-11-20", "close": 4.64, "volume": 190813.0}, {"date": "2024-11-21", "close": 4.72, "volume": 212672.0}, {"date": "2024-11-22", "close": 5.32, "volume": 371880.0}, {"date": "2024-11-25", "close": 5.66, "volume": 185636.0}, {"date": "2024-11-26", "close": 6.04, "volume": 280167.0}, {"date": "2024-11-27", "close": 6.01, "volume": 307373.0}, {"date": "2024-11-29", "close": 6.06, "volume": 147207.0}, {"date": "2024-12-02", "close": 6.24, "volume": 320354.0}, {"date": "2024-12-03", "close": 6.23, "volume": 314932.0}, {"date": "2024-12-04", "close": 6.07, "volume": 237960.0}, {"date": "2024-12-05", "close": 5.72, "volume": 147769.0}, {"date": "2024-12-06", "close": 6.17, "volume": 164881.0}, {"date": "2024-12-09", "close": 6.06, "volume": 104448.0}, {"date": "2024-12-10", "close": 6.14, "volume": 65759.0}, {"date": "2024-12-11", "close": 6.14, "volume": 48464.0}, {"date": "2024-12-12", "close": 6.11, "volume": 50974.0}, {"date": "2024-12-13", "close": 6.05, "volume": 54796.0}, {"date": "2024-12-16", "close": 5.95, "volume": 71359.0}, {"date": "2024-12-17", "close": 6.07, "volume": 80631.0}, {"date": "2024-12-18", "close": 5.66, "volume": 104169.0}, {"date": "2024-12-19", "close": 5.84, "volume": 77409.0}, {"date": "2024-12-20", "close": 5.99, "volume": 172932.0}, {"date": "2024-12-23", "close": 6.21, "volume": 104678.0}, {"date": "2024-12-24", "close": 6.37, "volume": 44071.0}, {"date": "2024-12-26", "close": 6.37, "volume": 94981.0}, {"date": "2024-12-27", "close": 6.22, "volume": 66608.0}, {"date": "2024-12-30", "close": 6.16, "volume": 75137.0}, {"date": "2024-12-31", "close": 6.32, "volume": 86176.0}, {"date": "2025-01-02", "close": 6.29, "volume": 134036.0}, {"date": "2025-01-03", "close": 6.15, "volume": 81954.0}, {"date": "2025-01-06", "close": 6.08, "volume": 82665.0}, {"date": "2025-01-07", "close": 6.1, "volume": 61824.0}, {"date": "2025-01-08", "close": 6.08, "volume": 58662.0}, {"date": "2025-01-10", "close": 5.91, "volume": 73921.0}, {"date": "2025-01-13", "close": 5.82, "volume": 37401.0}, {"date": "2025-01-14", "close": 5.64, "volume": 33065.0}, {"date": "2025-01-15", "close": 5.72, "volume": 18441.0}, {"date": "2025-01-16", "close": 5.63, "volume": 26197.0}, {"date": "2025-01-17", "close": 5.54, "volume": 36236.0}, {"date": "2025-01-21", "close": 5.74, "volume": 23265.0}, {"date": "2025-01-22", "close": 5.73, "volume": 77398.0}, {"date": "2025-01-23", "close": 6.02, "volume": 62328.0}, {"date": "2025-01-24", "close": 6.23, "volume": 50511.0}, {"date": "2025-01-27", "close": 6.55, "volume": 194399.0}, {"date": "2025-01-28", "close": 6.5, "volume": 53553.0}, {"date": "2025-01-29", "close": 6.47, "volume": 30301.0}, {"date": "2025-01-30", "close": 6.55, "volume": 59988.0}, {"date": "2025-01-31", "close": 6.5, "volume": 48776.0}, {"date": "2025-02-03", "close": 6.5, "volume": 53880.0}, {"date": "2025-02-04", "close": 6.65, "volume": 35426.0}, {"date": "2025-02-05", "close": 6.79, "volume": 45493.0}, {"date": "2025-02-06", "close": 6.66, "volume": 41469.0}, {"date": "2025-02-07", "close": 6.65, "volume": 60422.0}, {"date": "2025-02-10", "close": 6.67, "volume": 98209.0}, {"date": "2025-02-11", "close": 6.5, "volume": 32798.0}, {"date": "2025-02-12", "close": 6.52, "volume": 24723.0}, {"date": "2025-02-13", "close": 6.74, "volume": 57038.0}, {"date": "2025-02-14", "close": 6.68, "volume": 70857.0}, {"date": "2025-02-18", "close": 6.74, "volume": 37109.0}, {"date": "2025-02-19", "close": 6.64, "volume": 30580.0}, {"date": "2025-02-20", "close": 6.6, "volume": 22205.0}, {"date": "2025-02-21", "close": 6.65, "volume": 56786.0}, {"date": "2025-02-24", "close": 6.75, "volume": 59579.0}, {"date": "2025-02-25", "close": 6.72, "volume": 56206.0}, {"date": "2025-02-26", "close": 6.75, "volume": 29374.0}, {"date": "2025-02-27", "close": 6.87, "volume": 22397.0}, {"date": "2025-02-28", "close": 7.02, "volume": 52596.0}, {"date": "2025-03-03", "close": 6.77, "volume": 44472.0}, {"date": "2025-03-04", "close": 6.73, "volume": 31902.0}, {"date": "2025-03-05", "close": 6.75, "volume": 51302.0}, {"date": "2025-03-06", "close": 6.81, "volume": 67722.0}, {"date": "2025-03-07", "close": 6.88, "volume": 56628.0}, {"date": "2025-03-10", "close": 6.11, "volume": 187484.0}, {"date": "2025-03-11", "close": 6.4, "volume": 125226.0}, {"date": "2025-03-12", "close": 6.5, "volume": 80516.0}, {"date": "2025-03-13", "close": 6.13, "volume": 603592.0}, {"date": "2025-03-14", "close": 6.51, "volume": 182178.0}, {"date": "2025-03-17", "close": 6.32, "volume": 46343.0}, {"date": "2025-03-18", "close": 6.57, "volume": 147286.0}, {"date": "2025-03-19", "close": 6.67, "volume": 233557.0}, {"date": "2025-03-20", "close": 6.62, "volume": 97534.0}, {"date": "2025-03-21", "close": 6.67, "volume": 182090.0}, {"date": "2025-03-24", "close": 6.6, "volume": 67384.0}, {"date": "2025-03-25", "close": 6.43, "volume": 79588.0}, {"date": "2025-03-26", "close": 6.47, "volume": 46767.0}, {"date": "2025-03-27", "close": 6.46, "volume": 42122.0}, {"date": "2025-03-28", "close": 6.5, "volume": 43277.0}, {"date": "2025-03-31", "close": 6.09, "volume": 112763.0}, {"date": "2025-04-01", "close": 5.53, "volume": 92710.0}, {"date": "2025-04-02", "close": 5.94, "volume": 81936.0}, {"date": "2025-04-03", "close": 5.59, "volume": 59298.0}, {"date": "2025-04-04", "close": 5.25, "volume": 172838.0}, {"date": "2025-04-07", "close": 5.21, "volume": 109722.0}, {"date": "2025-04-08", "close": 5.01, "volume": 161977.0}, {"date": "2025-04-09", "close": 5.06, "volume": 166720.0}, {"date": "2025-04-10", "close": 5.01, "volume": 90584.0}, {"date": "2025-04-11", "close": 5.01, "volume": 51179.0}, {"date": "2025-04-14", "close": 5.27, "volume": 54065.0}, {"date": "2025-04-15", "close": 5.25, "volume": 66256.0}, {"date": "2025-04-16", "close": 5.1, "volume": 33451.0}, {"date": "2025-04-17", "close": 5.08, "volume": 38381.0}, {"date": "2025-04-21", "close": 5.21, "volume": 53536.0}, {"date": "2025-04-22", "close": 5.44, "volume": 43572.0}, {"date": "2025-04-23", "close": 5.65, "volume": 39983.0}, {"date": "2025-04-24", "close": 5.69, "volume": 46685.0}, {"date": "2025-04-25", "close": 5.63, "volume": 22746.0}, {"date": "2025-04-28", "close": 6.01, "volume": 49657.0}, {"date": "2025-04-29", "close": 6.19, "volume": 41703.0}, {"date": "2025-04-30", "close": 6.04, "volume": 66367.0}, {"date": "2025-05-01", "close": 6.11, "volume": 66466.0}, {"date": "2025-05-02", "close": 6.3, "volume": 63300.0}, {"date": "2025-05-05", "close": 6.28, "volume": 89970.0}, {"date": "2025-05-06", "close": 6.01, "volume": 37941.0}, {"date": "2025-05-07", "close": 6.11, "volume": 28368.0}, {"date": "2025-05-08", "close": 6.205, "volume": 81930.0}, {"date": "2025-05-09", "close": 5.95, "volume": 43645.0}, {"date": "2025-05-12", "close": 6.27, "volume": 78283.0}, {"date": "2025-05-13", "close": 6.48, "volume": 85180.0}, {"date": "2025-05-14", "close": 6.33, "volume": 57516.0}, {"date": "2025-05-15", "close": 6.55, "volume": 68609.0}, {"date": "2025-05-16", "close": 6.84, "volume": 85335.0}, {"date": "2025-05-19", "close": 7.65, "volume": 233468.0}, {"date": "2025-05-20", "close": 8.17, "volume": 331310.0}, {"date": "2025-05-21", "close": 8.29, "volume": 191570.0}, {"date": "2025-05-22", "close": 7.97, "volume": 97826.0}, {"date": "2025-05-23", "close": 7.87, "volume": 66142.0}, {"date": "2025-05-27", "close": 8.13, "volume": 171803.0}, {"date": "2025-05-28", "close": 8.12, "volume": 63495.0}, {"date": "2025-05-29", "close": 8.1, "volume": 111840.0}, {"date": "2025-05-30", "close": 8.12, "volume": 116682.0}, {"date": "2025-06-02", "close": 7.93, "volume": 161993.0}, {"date": "2025-06-03", "close": 7.875, "volume": 54180.0}, {"date": "2025-06-04", "close": 7.675, "volume": 105445.0}, {"date": "2025-06-05", "close": 7.9, "volume": 61603.0}, {"date": "2025-06-06", "close": 8.43, "volume": 120964.0}, {"date": "2025-06-09", "close": 8.25, "volume": 76323.0}, {"date": "2025-06-10", "close": 8.31, "volume": 44791.0}, {"date": "2025-06-11", "close": 8.2, "volume": 73097.0}, {"date": "2025-06-12", "close": 8.32, "volume": 84237.0}, {"date": "2025-06-13", "close": 7.93, "volume": 65055.0}, {"date": "2025-06-16", "close": 8.17, "volume": 49260.0}, {"date": "2025-06-17", "close": 7.72, "volume": 103086.0}, {"date": "2025-06-18", "close": 7.86, "volume": 47850.0}, {"date": "2025-06-20", "close": 7.76, "volume": 76976.0}, {"date": "2025-06-23", "close": 8.07, "volume": 57055.0}, {"date": "2025-06-24", "close": 8.45, "volume": 77574.0}, {"date": "2025-06-25", "close": 8.4, "volume": 111430.0}, {"date": "2025-06-26", "close": 8.28, "volume": 32122.0}, {"date": "2025-06-27", "close": 8.25, "volume": 196816.0}, {"date": "2025-06-30", "close": 8.3, "volume": 91707.0}, {"date": "2025-07-01", "close": 8.3, "volume": 35292.0}, {"date": "2025-07-02", "close": 8.54, "volume": 114106.0}, {"date": "2025-07-03", "close": 8.8, "volume": 80323.0}, {"date": "2025-07-07", "close": 8.47, "volume": 72349.0}, {"date": "2025-07-08", "close": 8.7, "volume": 45326.0}, {"date": "2025-07-09", "close": 8.89, "volume": 33802.0}, {"date": "2025-07-10", "close": 9.04, "volume": 123640.0}, {"date": "2025-07-11", "close": 8.78, "volume": 109351.0}, {"date": "2025-07-14", "close": 8.79, "volume": 29183.0}, {"date": "2025-07-15", "close": 8.71, "volume": 56480.0}, {"date": "2025-07-16", "close": 8.92, "volume": 48846.0}, {"date": "2025-07-17", "close": 8.75, "volume": 29797.0}, {"date": "2025-07-18", "close": 8.445, "volume": 60846.0}, {"date": "2025-07-21", "close": 8.41, "volume": 52553.0}, {"date": "2025-07-22", "close": 8.57, "volume": 76875.0}, {"date": "2025-07-23", "close": 8.73, "volume": 39758.0}, {"date": "2025-07-24", "close": 8.72, "volume": 45960.0}, {"date": "2025-07-25", "close": 8.63, "volume": 26981.0}, {"date": "2025-07-28", "close": 8.66, "volume": 52018.0}, {"date": "2025-07-29", "close": 8.54, "volume": 27222.0}, {"date": "2025-07-30", "close": 8.41, "volume": 42566.0}, {"date": "2025-07-31", "close": 8.18, "volume": 49036.0}, {"date": "2025-08-01", "close": 7.84, "volume": 54838.0}, {"date": "2025-08-04", "close": 8.32, "volume": 70609.0}, {"date": "2025-08-05", "close": 8.17, "volume": 74224.0}, {"date": "2025-08-06", "close": 8.16, "volume": 39588.0}, {"date": "2025-08-07", "close": 8.07, "volume": 48036.0}, {"date": "2025-08-08", "close": 8.33, "volume": 40739.0}, {"date": "2025-08-11", "close": 8.25, "volume": 49559.0}, {"date": "2025-08-12", "close": 9.24, "volume": 68184.0}, {"date": "2025-08-13", "close": 9.11, "volume": 116688.0}, {"date": "2025-08-14", "close": 8.53, "volume": 121081.0}, {"date": "2025-08-15", "close": 8.36, "volume": 70817.0}, {"date": "2025-08-18", "close": 8.2, "volume": 47377.0}, {"date": "2025-08-19", "close": 7.91, "volume": 48023.0}, {"date": "2025-08-20", "close": 8.08, "volume": 67290.0}, {"date": "2025-08-21", "close": 8.17, "volume": 62737.0}, {"date": "2025-08-22", "close": 8.66, "volume": 166030.0}, {"date": "2025-08-25", "close": 8.65, "volume": 65589.0}, {"date": "2025-08-26", "close": 8.68, "volume": 49964.0}, {"date": "2025-08-27", "close": 9.04, "volume": 87991.0}, {"date": "2025-08-28", "close": 8.87, "volume": 15975.0}, {"date": "2025-08-29", "close": 8.87, "volume": 31949.0}, {"date": "2025-09-02", "close": 8.91, "volume": 35016.0}, {"date": "2025-09-03", "close": 8.86, "volume": 99760.0}, {"date": "2025-09-04", "close": 9.18, "volume": 45542.0}, {"date": "2025-09-05", "close": 9.0, "volume": 54916.0}, {"date": "2025-09-08", "close": 9.02, "volume": 35994.0}, {"date": "2025-09-09", "close": 9.22, "volume": 59506.0}, {"date": "2025-09-10", "close": 9.01, "volume": 39333.0}, {"date": "2025-09-11", "close": 9.03, "volume": 40193.0}, {"date": "2025-09-12", "close": 8.76, "volume": 40100.0}, {"date": "2025-09-15", "close": 8.67, "volume": 37653.0}, {"date": "2025-09-16", "close": 8.85, "volume": 57635.0}, {"date": "2025-09-17", "close": 8.67, "volume": 58558.0}, {"date": "2025-09-18", "close": 8.93, "volume": 99823.0}, {"date": "2025-09-19", "close": 8.67, "volume": 433939.0}, {"date": "2025-09-22", "close": 8.67, "volume": 67179.0}, {"date": "2025-09-23", "close": 8.49, "volume": 80033.0}, {"date": "2025-09-24", "close": 8.4, "volume": 141347.0}, {"date": "2025-09-25", "close": 8.7, "volume": 77021.0}, {"date": "2025-09-26", "close": 9.04, "volume": 100001.0}, {"date": "2025-09-29", "close": 9.09, "volume": 70687.0}, {"date": "2025-09-30", "close": 9.36, "volume": 58450.0}, {"date": "2025-10-01", "close": 9.59, "volume": 76787.0}, {"date": "2025-10-02", "close": 9.67, "volume": 88318.0}, {"date": "2025-10-03", "close": 9.88, "volume": 109893.0}, {"date": "2025-10-06", "close": 9.74, "volume": 83936.0}, {"date": "2025-10-07", "close": 9.48, "volume": 77434.0}, {"date": "2025-10-08", "close": 9.22, "volume": 105442.0}, {"date": "2025-10-09", "close": 9.33, "volume": 67251.0}, {"date": "2025-10-10", "close": 8.57, "volume": 58195.0}, {"date": "2025-10-13", "close": 8.44, "volume": 67289.0}, {"date": "2025-10-14", "close": 8.275, "volume": 47096.0}, {"date": "2025-10-15", "close": 8.76, "volume": 40499.0}, {"date": "2025-10-16", "close": 8.64, "volume": 65273.0}, {"date": "2025-10-17", "close": 8.24, "volume": 59235.0}, {"date": "2025-10-20", "close": 8.66, "volume": 71199.0}, {"date": "2025-10-21", "close": 8.72, "volume": 79008.0}, {"date": "2025-10-22", "close": 8.72, "volume": 61224.0}, {"date": "2025-10-23", "close": 8.96, "volume": 67618.0}, {"date": "2025-10-24", "close": 8.99, "volume": 30905.0}, {"date": "2025-10-27", "close": 8.82, "volume": 105470.0}, {"date": "2025-10-28", "close": 8.76, "volume": 96656.0}, {"date": "2025-10-29", "close": 8.47, "volume": 94227.0}, {"date": "2025-10-30", "close": 8.33, "volume": 58217.0}, {"date": "2025-10-31", "close": 8.2, "volume": 78954.0}, {"date": "2025-11-03", "close": 8.13, "volume": 45014.0}, {"date": "2025-11-04", "close": 8.0, "volume": 102893.0}, {"date": "2025-11-05", "close": 8.25, "volume": 109833.0}, {"date": "2025-11-06", "close": 8.0, "volume": 63778.0}, {"date": "2025-11-07", "close": 7.98, "volume": 52480.0}, {"date": "2025-11-10", "close": 7.68, "volume": 23480.0}, {"date": "2025-11-11", "close": 7.92, "volume": 33989.0}, {"date": "2025-11-12", "close": 7.78, "volume": 76911.0}, {"date": "2025-11-13", "close": 7.69, "volume": 72277.0}, {"date": "2025-11-14", "close": 7.86, "volume": 911773.0}, {"date": "2025-11-17", "close": 8.75, "volume": 515029.0}, {"date": "2025-11-18", "close": 8.75, "volume": 182198.0}, {"date": "2025-11-19", "close": 8.18, "volume": 144958.0}, {"date": "2025-11-20", "close": 7.84, "volume": 153210.0}, {"date": "2025-11-21", "close": 7.88, "volume": 264005.0}, {"date": "2025-11-24", "close": 7.72, "volume": 92599.0}, {"date": "2025-11-25", "close": 7.95, "volume": 315514.0}, {"date": "2025-11-26", "close": 7.89, "volume": 248111.0}, {"date": "2025-11-28", "close": 8.19, "volume": 110948.0}, {"date": "2025-12-01", "close": 7.73, "volume": 189964.0}, {"date": "2025-12-02", "close": 7.61, "volume": 135764.0}, {"date": "2025-12-03", "close": 7.57, "volume": 155185.0}, {"date": "2025-12-04", "close": 7.78, "volume": 94855.0}, {"date": "2025-12-05", "close": 7.55, "volume": 71135.0}, {"date": "2025-12-08", "close": 7.54, "volume": 86406.0}, {"date": "2025-12-09", "close": 7.64, "volume": 87840.0}, {"date": "2025-12-10", "close": 7.44, "volume": 97900.0}, {"date": "2025-12-11", "close": 7.49, "volume": 60400.0}, {"date": "2025-12-12", "close": 7.55, "volume": 464509.0}, {"date": "2025-12-15", "close": 7.96, "volume": 221763.0}, {"date": "2025-12-16", "close": 7.62, "volume": 152734.0}, {"date": "2025-12-17", "close": 7.54, "volume": 68980.0}, {"date": "2025-12-18", "close": 7.58, "volume": 56845.0}, {"date": "2025-12-19", "close": 7.66, "volume": 113620.0}, {"date": "2025-12-22", "close": 7.69, "volume": 99954.0}, {"date": "2025-12-23", "close": 7.64, "volume": 140531.0}, {"date": "2025-12-24", "close": 7.67, "volume": 1126459.0}, {"date": "2025-12-26", "close": 8.09, "volume": 156777.0}, {"date": "2025-12-29", "close": 7.69, "volume": 193137.0}, {"date": "2025-12-30", "close": 7.76, "volume": 134944.0}, {"date": "2025-12-31", "close": 7.7, "volume": 106077.0}, {"date": "2026-01-02", "close": 7.68, "volume": 131459.0}, {"date": "2026-01-05", "close": 7.5, "volume": 144890.0}, {"date": "2026-01-06", "close": 7.38, "volume": 53670.0}, {"date": "2026-01-07", "close": 7.6, "volume": 128629.0}, {"date": "2026-01-08", "close": 7.58, "volume": 75373.0}, {"date": "2026-01-09", "close": 7.77, "volume": 142101.0}, {"date": "2026-01-12", "close": 7.62, "volume": 93641.0}, {"date": "2026-01-13", "close": 7.58, "volume": 111961.0}, {"date": "2026-01-14", "close": 7.58, "volume": 398590.0}, {"date": "2026-01-15", "close": 7.46, "volume": 83700.0}, {"date": "2026-01-16", "close": 7.59, "volume": 93839.0}, {"date": "2026-01-20", "close": 7.39, "volume": 98848.0}, {"date": "2026-01-21", "close": 7.7, "volume": 87300.0}, {"date": "2026-01-22", "close": 7.8, "volume": 45052.0}, {"date": "2026-01-23", "close": 7.66, "volume": 56680.0}, {"date": "2026-01-26", "close": 7.71, "volume": 62832.0}, {"date": "2026-01-27", "close": 7.85, "volume": 95072.0}, {"date": "2026-01-28", "close": 7.46, "volume": 188884.0}, {"date": "2026-01-29", "close": 7.52, "volume": 99001.0}, {"date": "2026-01-30", "close": 7.59, "volume": 132079.0}, {"date": "2026-02-02", "close": 7.83, "volume": 134027.0}, {"date": "2026-02-03", "close": 7.91, "volume": 100178.0}, {"date": "2026-02-04", "close": 7.94, "volume": 139099.0}, {"date": "2026-02-05", "close": 7.66, "volume": 113344.0}, {"date": "2026-02-06", "close": 7.84, "volume": 91323.0}, {"date": "2026-02-09", "close": 7.86, "volume": 99416.0}, {"date": "2026-02-10", "close": 7.79, "volume": 86459.0}, {"date": "2026-02-11", "close": 7.82, "volume": 57321.0}, {"date": "2026-02-12", "close": 8.2, "volume": 148945.0}, {"date": "2026-02-13", "close": 8.42, "volume": 100153.0}, {"date": "2026-02-17", "close": 8.68, "volume": 128599.0}, {"date": "2026-02-18", "close": 8.97, "volume": 204805.0}, {"date": "2026-02-19", "close": 8.78, "volume": 72614.0}, {"date": "2026-02-20", "close": 8.74, "volume": 75420.0}, {"date": "2026-02-23", "close": 8.99, "volume": 149150.0}, {"date": "2026-02-24", "close": 8.91, "volume": 205442.0}, {"date": "2026-02-25", "close": 8.87, "volume": 75006.0}, {"date": "2026-02-26", "close": 8.61, "volume": 135157.0}, {"date": "2026-02-27", "close": 8.49, "volume": 119830.0}, {"date": "2026-03-02", "close": 8.22, "volume": 172358.0}, {"date": "2026-03-03", "close": 8.0, "volume": 101134.0}, {"date": "2026-03-04", "close": 8.2, "volume": 105166.0}, {"date": "2026-03-05", "close": 7.93, "volume": 240589.0}, {"date": "2026-03-06", "close": 7.7, "volume": 141117.0}, {"date": "2026-03-09", "close": 7.59, "volume": 168358.0}, {"date": "2026-03-10", "close": 7.89, "volume": 111699.0}, {"date": "2026-03-11", "close": 7.97, "volume": 68518.0}, {"date": "2026-03-12", "close": 7.63, "volume": 78092.0}, {"date": "2026-03-13", "close": 7.52, "volume": 90020.0}, {"date": "2026-03-16", "close": 7.8, "volume": 228275.0}, {"date": "2026-03-17", "close": 7.76, "volume": 174661.0}, {"date": "2026-03-18", "close": 7.47, "volume": 225563.0}, {"date": "2026-03-19", "close": 7.65, "volume": 141756.0}, {"date": "2026-03-20", "close": 7.32, "volume": 574001.0}, {"date": "2026-03-23", "close": 7.45, "volume": 207396.0}, {"date": "2026-03-24", "close": 6.02, "volume": 809178.0}, {"date": "2026-03-25", "close": 6.17, "volume": 371762.0}, {"date": "2026-03-26", "close": 6.51, "volume": 463930.0}, {"date": "2026-03-27", "close": 5.91, "volume": 203472.0}, {"date": "2026-03-30", "close": 5.77, "volume": 205111.0}, {"date": "2026-03-31", "close": 6.15, "volume": 119496.0}, {"date": "2026-04-01", "close": 6.41, "volume": 153753.0}, {"date": "2026-04-02", "close": 6.42, "volume": 267076.0}, {"date": "2026-04-06", "close": 6.42, "volume": 126939.0}, {"date": "2026-04-07", "close": 6.32, "volume": 163729.0}, {"date": "2026-04-08", "close": 6.49, "volume": 156682.0}, {"date": "2026-04-09", "close": 6.4, "volume": 75369.0}, {"date": "2026-04-10", "close": 5.81, "volume": 322771.0}, {"date": "2026-04-13", "close": 5.93, "volume": 162542.0}, {"date": "2026-04-14", "close": 6.25, "volume": 193732.0}, {"date": "2026-04-15", "close": 6.5, "volume": 163145.0}, {"date": "2026-04-16", "close": 6.3, "volume": 221577.0}, {"date": "2026-04-17", "close": 6.79, "volume": 216526.0}, {"date": "2026-04-20", "close": 6.73, "volume": 68978.0}, {"date": "2026-04-21", "close": 6.54, "volume": 71796.0}, {"date": "2026-04-22", "close": 6.68, "volume": 110507.0}, {"date": "2026-04-23", "close": 6.66, "volume": 47585.0}, {"date": "2026-04-24", "close": 6.84, "volume": 108302.0}, {"date": "2026-04-27", "close": 6.85, "volume": 125076.0}, {"date": "2026-04-28", "close": 6.7, "volume": 54068.0}, {"date": "2026-04-29", "close": 6.26, "volume": 141830.0}, {"date": "2026-04-30", "close": 6.49, "volume": 149239.0}, {"date": "2026-05-01", "close": 6.54, "volume": 145467.0}, {"date": "2026-05-04", "close": 6.65, "volume": 129756.0}, {"date": "2026-05-05", "close": 6.72, "volume": 77230.0}, {"date": "2026-05-06", "close": 7.18, "volume": 240799.0}, {"date": "2026-05-07", "close": 6.9, "volume": 207025.0}, {"date": "2026-05-08", "close": 6.93, "volume": 211118.0}, {"date": "2026-05-11", "close": 7.1, "volume": 142323.0}, {"date": "2026-05-12", "close": 7.03, "volume": 114123.0}, {"date": "2026-05-13", "close": 6.77, "volume": 149432.0}, {"date": "2026-05-14", "close": 9.24, "volume": 2268620.0}, {"date": "2026-05-15", "close": 9.75, "volume": 602572.0}, {"date": "2026-05-18", "close": 9.6, "volume": 459191.0}, {"date": "2026-05-19", "close": 9.76, "volume": 288990.0}, {"date": "2026-05-20", "close": 9.75, "volume": 238893.0}, {"date": "2026-05-21", "close": 9.97, "volume": 211547.0}, {"date": "2026-05-22", "close": 9.93, "volume": 194342.0}, {"date": "2026-05-26", "close": 9.89, "volume": 135699.0}, {"date": "2026-05-27", "close": 9.97, "volume": 219621.0}, {"date": "2026-05-28", "close": 9.89, "volume": 1066951.0}, {"date": "2026-05-29", "close": 9.93, "volume": 447841.0}, {"date": "2026-06-01", "close": 9.88, "volume": 346170.0}, {"date": "2026-06-02", "close": 9.98, "volume": 352897.0}, {"date": "2026-06-03", "close": 9.14, "volume": 238870.0}, {"date": "2026-06-04", "close": 9.16, "volume": 183865.0}, {"date": "2026-06-05", "close": 8.7, "volume": 169981.0}, {"date": "2026-06-08", "close": 8.9, "volume": 321355.0}, {"date": "2026-06-09", "close": 8.77, "volume": 149275.0}, {"date": "2026-06-10", "close": 8.7, "volume": 144236.0}, {"date": "2026-06-11", "close": 8.85, "volume": 213570.0}, {"date": "2026-06-12", "close": 9.0, "volume": 251263.0}, {"date": "2026-06-15", "close": 9.19, "volume": 124376.0}, {"date": "2026-06-16", "close": 8.96, "volume": 248570.0}, {"date": "2026-06-17", "close": 8.98, "volume": 259976.0}, {"date": "2026-06-18", "close": 9.06, "volume": 372699.0}, {"date": "2026-06-22", "close": 9.53, "volume": 443667.0}, {"date": "2026-06-23", "close": 10.3, "volume": 377791.0}, {"date": "2026-06-24", "close": 10.4, "volume": 222447.0}, {"date": "2026-06-25", "close": 10.55, "volume": 156581.0}, {"date": "2026-06-26", "close": 11.02, "volume": 1123333.0}, {"date": "2026-06-29", "close": 11.03, "volume": 239055.0}, {"date": "2026-06-30", "close": 10.75, "volume": 236309.0}, {"date": "2026-07-01", "close": 10.34, "volume": 268736.0}, {"date": "2026-07-02", "close": 10.7, "volume": 140512.0}, {"date": "2026-07-06", "close": 10.69, "volume": 151551.0}, {"date": "2026-07-07", "close": 10.5, "volume": 172011.0}, {"date": "2026-07-08", "close": 10.25, "volume": 155511.0}, {"date": "2026-07-09", "close": 10.31, "volume": 98603.0}, {"date": "2026-07-10", "close": 10.49, "volume": 173137.0}, {"date": "2026-07-13", "close": 10.75, "volume": 327208.0}, {"date": "2026-07-14", "close": 11.16, "volume": 169635.0}, {"date": "2026-07-15", "close": 10.6, "volume": 188381.0}, {"date": "2026-07-16", "close": 10.44, "volume": 91264.0}, {"date": "2026-07-17", "close": 10.5, "volume": 186784.0}, {"date": "2026-07-20", "close": 9.9, "volume": 168047.0}, {"date": "2026-07-21", "close": 10.39, "volume": 166246.0}, {"date": "2026-07-22", "close": 10.32, "volume": 105158.0}, {"date": "2026-07-23", "close": 10.15, "volume": 115820.0}, {"date": "2026-07-24", "close": 9.99, "volume": 90005.0}, {"date": "2026-07-27", "close": 10.21, "volume": 115540.0}, {"date": "2026-07-28", "close": 9.94, "volume": 82922.0}, {"date": "2026-07-29", "close": 9.65, "volume": 100730.0}, {"date": "2026-07-30", "close": 9.91, "volume": 90551.0}, {"date": "2026-07-31", "close": 9.57, "volume": 86783.0}, {"date": "2026-08-03", "close": 9.59, "volume": 117840.0}, {"date": "2026-08-04", "close": 10.11, "volume": 166507.0}, {"date": "2026-08-05", "close": 10.52, "volume": 153849.0}, {"date": "2026-08-06", "close": 10.84, "volume": 119059.0}, {"date": "2026-08-07", "close": 11.575, "volume": 226652.0}, {"date": "2026-08-10", "close": 10.94, "volume": 312109.0}, {"date": "2026-08-11", "close": 12.78, "volume": 720034.0}, {"date": "2026-08-12", "close": 11.83, "volume": 358942.0}, {"date": "2026-08-13", "close": 12.06, "volume": 191018.0}, {"date": "2026-08-14", "close": 11.72, "volume": 106941.0}, {"date": "2026-08-17", "close": 11.83, "volume": 190570.0}, {"date": "2026-08-18", "close": 11.87, "volume": 129513.0}, {"date": "2026-08-19", "close": 11.87, "volume": 165410.0}, {"date": "2026-08-20", "close": 11.35, "volume": 246211.0}, {"date": "2026-08-21", "close": 11.29, "volume": 210738.0}, {"date": "2026-08-24", "close": 11.4, "volume": 218904.0}, {"date": "2026-08-25", "close": 11.71, "volume": 198353.0}, {"date": "2026-08-26", "close": 12.17, "volume": 250951.0}, {"date": "2026-08-27", "close": 11.77, "volume": 296827.0}, {"date": "2026-08-28", "close": 12.27, "volume": 421808.0}, {"date": "2026-08-31", "close": 12.35, "volume": 508684.0}, {"date": "2026-09-01", "close": 12.03, "volume": 348051.0}, {"date": "2026-09-02", "close": 12.31, "volume": 292041.0}, {"date": "2026-09-03", "close": 12.55, "volume": 296104.0}, {"date": "2026-09-04", "close": 12.39, "volume": 212438.0}, {"date": "2026-09-08", "close": 12.45, "volume": 256279.0}, {"date": "2026-09-09", "close": 11.65, "volume": 348658.0}, {"date": "2026-09-10", "close": 11.3, "volume": 171684.0}, {"date": "2026-09-11", "close": 10.96, "volume": 249928.0}, {"date": "2026-09-14", "close": 10.72, "volume": 186012.0}, {"date": "2026-09-15", "close": 10.64, "volume": 253700.0}, {"date": "2026-09-16", "close": 10.55, "volume": 170328.0}, {"date": "2026-09-17", "close": 10.78, "volume": 128575.0}, {"date": "2026-09-18", "close": 10.62, "volume": 126307.0}], "refreshing": true}