{"ticker": "GAIA", "overview": {"cik": "1089872", "ticker": "GAIA", "name": "GAIA, INC", "industry": "Services-Motion Picture & Video Tape Production", "country": "United States", "sic": "7812", "announcements": [{"form": "4", "date": "2026-09-04", "title": "Insider transaction", "accession": "0001193125-26-382900", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001193125-26-364272", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001193125-26-360068", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001193125-26-356247", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001193125-26-354800", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-17", "title": "Form 4/A", "accession": "0001193125-26-354277", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-350838", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001193125-26-350734", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001193125-26-342379", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001193125-26-342333", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-28", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002506", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-08", "title": "Form SCHEDULE 13G/A", "accession": "0001535264-26-000038", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "Insider transaction", "accession": "0001193125-26-288337", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001193125-26-273586", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001193125-26-271350", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-268114", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001193125-26-263535", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "Insider transaction", "accession": "0001193125-26-257486", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001193125-26-250770", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0001193125-26-245724", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001193125-26-241770", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001193125-26-236294", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001193125-26-229200", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001193125-26-226286", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001193125-26-221526", "price_sensitive": false}]}, "description": "GAIA, INC trades as GAIA on the NASDAQ and is registered in the United States, classified under Services-Motion Picture & Video Tape Production (SIC 7812). Privy Trades holds 12 insider filings for the company, from August 2026 to September 2026. Across those, 1 insider disclosed 7 open-market purchases totalling $110.18K. The most recent filing on record is dated 29 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 7, "buy_sum": 110175.27799999999, "sell_n": 0, "sell_sum": 0, "net": 110175.27799999999, "insiders": 1, "first_date": "2026-08-13", "last_date": "2026-09-09"}, "metrics": {"ticker": "GAIA", "has_prices": true, "as_of": "2026-09-09", "last": 1.49, "prev_close": 1.54, "change": -0.050000000000000044, "change_pct": -0.03246753246753249, "session_volume": 33941.0, "vwap_5": 1.6352616385283028, "vwap_20": 1.452999321685928, "vwap_60": 1.8727752682951175, "vwap_250": 2.8204467237616497, "high_52w": 5.05, "low_52w": 1.21, "avg_volume_20": 129954.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002162082-26-000003", "src": "13DG", "ticker": "GAIA", "cik": "1089872", "company": "GAIA, INC", "company_raw": "GAIA, INC", "who": "Carson, LLC", "who_key": "Carson, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Motion Picture & Video Tape Production", "country": "United States", "headline": "Carson, LLC takes a 5.1% passive stake in GAIA", "source_url": "https://www.sec.gov/Archives/edgar/data/2162082/0002162082-26-000003-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6644}, {"id": "0001193125-26-387374", "src": "INSIDERS", "ticker": "GAIA", "cik": "1089872", "company": "GAIA, INC", "company_raw": "GAIA, INC", "who": "Paul Howard Sutherland", "who_key": "Sutherland Paul Howard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 775.0, "score": 18.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Motion Picture & Video Tape Production", "country": "United States", "headline": "Board insider adds $775 of GAIA", "source_url": "https://www.sec.gov/Archives/edgar/data/1552487/000119312526387374/0001193125-26-387374-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78644}, {"id": "0001193125-26-382900", "src": "INSIDERS", "ticker": "GAIA", "cik": "1089872", "company": "GAIA, INC", "company_raw": "GAIA, INC", "who": "Paul Howard Sutherland", "who_key": "Sutherland Paul Howard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1670.0, "score": 20.2, "price_sensitive": false, "cluster": 0, "industry": "Services-Motion Picture & Video Tape Production", "country": "United States", "headline": "A director backs GAIA with $2K", "source_url": "https://www.sec.gov/Archives/edgar/data/1552487/000119312526382900/0001193125-26-382900-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88724}, {"id": "0001193125-26-364272", "src": "INSIDERS", "ticker": "GAIA", "cik": "1089872", "company": "GAIA, INC", "company_raw": "GAIA, INC", "who": "Paul Howard Sutherland", "who_key": "Sutherland Paul Howard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 3637.5, "score": 23.1, "price_sensitive": false, "cluster": 0, "industry": "Services-Motion Picture & Video Tape Production", "country": "United States", "headline": "Director buys $4K of GAIA", "source_url": "https://www.sec.gov/Archives/edgar/data/1552487/000119312526364272/0001193125-26-364272-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106004}, {"id": "0001193125-26-360068", "src": "INSIDERS", "ticker": "GAIA", "cik": "1089872", "company": "GAIA, INC", "company_raw": "GAIA, INC", "who": "Paul Howard Sutherland", "who_key": "Sutherland Paul Howard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2306.7999999999997, "score": 21.3, "price_sensitive": false, "cluster": 0, "industry": "Services-Motion Picture & Video Tape Production", "country": "United States", "headline": "Board member picks up $2K of GAIA", "source_url": "https://www.sec.gov/Archives/edgar/data/1552487/000119312526360068/0001193125-26-360068-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107444}, {"id": "0001193125-26-356247", "src": "INSIDERS", "ticker": "GAIA", "cik": "1089872", "company": "GAIA, INC", "company_raw": "GAIA, INC", "who": "Paul Howard Sutherland", "who_key": "Sutherland Paul Howard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5039.028, "score": 24.5, "price_sensitive": false, "cluster": 0, "industry": "Services-Motion Picture & Video Tape Production", "country": "United States", "headline": "Director buys $5K of GAIA", "source_url": "https://www.sec.gov/Archives/edgar/data/1552487/000119312526356247/0001193125-26-356247-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111764}, {"id": "0001193125-26-354800", "src": "INSIDERS", "ticker": "GAIA", "cik": "1089872", "company": "GAIA, INC", "company_raw": "GAIA, INC", "who": "Paul Howard Sutherland", "who_key": "Sutherland Paul Howard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10672.5, "score": 28.1, "price_sensitive": false, "cluster": 0, "industry": "Services-Motion Picture & Video Tape Production", "country": "United States", "headline": "Director buys $11K of GAIA", "source_url": "https://www.sec.gov/Archives/edgar/data/1552487/000119312526354800/0001193125-26-354800-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "13DG-0001193125-26-350838", "src": "13DG", "ticker": "GAIA", "cik": "1089872", "company": "GAIA, INC", "company_raw": "GAIA, INC", "who": "Ameriprise Financial Inc", "who_key": "AMERIPRISE FINANCIAL 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": "Services-Motion Picture & Video Tape Production", "country": "United States", "headline": "AMERIPRISE FINANCIAL INC moves to a 5.2% passive stake in GAIA", "source_url": "https://www.sec.gov/Archives/edgar/data/820027/0001193125-26-350838-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "0001193125-26-354277", "src": "INSIDERS", "ticker": "GAIA", "cik": "1089872", "company": "GAIA, INC", "company_raw": "GAIA, INC", "who": "Paul Howard Sutherland", "who_key": "Sutherland Paul Howard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 86074.45, "score": 41.2, "price_sensitive": true, "cluster": 0, "industry": "Services-Motion Picture & Video Tape Production", "country": "United States", "headline": "Board member picks up $86K of GAIA", "source_url": "https://www.sec.gov/Archives/edgar/data/1552487/000119312526354277/0001193125-26-354277-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117524}, {"id": "0001193125-26-350734", "src": "INSIDERS", "ticker": "GAIA", "cik": "1089872", "company": "GAIA, INC", "company_raw": "GAIA, INC", "who": "Paul Howard Sutherland", "who_key": "Sutherland Paul Howard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 86074.45, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Motion Picture & Video Tape Production", "country": "United States", "headline": "Director files routine paperwork on GAIA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1552487/000119312526350734/0001193125-26-350734-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117524}, {"id": "13DG-0002012383-26-002506", "src": "13DG", "ticker": "GAIA", "cik": "1089872", "company": "GAIA, INC", "company_raw": "GAIA, INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Motion Picture & Video Tape Production", "country": "United States", "headline": "BlackRock, Inc. moves to a 1.5% passive stake in GAIA", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002506-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180884}, {"id": "13DG-0001535264-26-000038", "src": "13DG", "ticker": "GAIA", "cik": "1089872", "company": "GAIA, INC", "company_raw": "GAIA, INC", "who": "AWM Investment Company, Inc.", "who_key": "AWM Investment Company, 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": "Services-Motion Picture & Video Tape Production", "country": "United States", "headline": "AWM Investment Company, Inc. raises a passive stake in GAIA", "source_url": "https://www.sec.gov/Archives/edgar/data/1535264/0001535264-26-000038-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180884}], "recent_buys": [{"id": "0001193125-26-387374", "src": "INSIDERS", "ticker": "GAIA", "cik": "1089872", "company": "GAIA, INC", "company_raw": "GAIA, INC", "who": "Paul Howard Sutherland", "who_key": "Sutherland Paul Howard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 775.0, "score": 18.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Motion Picture & Video Tape Production", "country": "United States", "headline": "Board insider adds $775 of GAIA", "source_url": "https://www.sec.gov/Archives/edgar/data/1552487/000119312526387374/0001193125-26-387374-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78644}, {"id": "0001193125-26-382900", "src": "INSIDERS", "ticker": "GAIA", "cik": "1089872", "company": "GAIA, INC", "company_raw": "GAIA, INC", "who": "Paul Howard Sutherland", "who_key": "Sutherland Paul Howard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1670.0, "score": 20.2, "price_sensitive": false, "cluster": 0, "industry": "Services-Motion Picture & Video Tape Production", "country": "United States", "headline": "A director backs GAIA with $2K", "source_url": "https://www.sec.gov/Archives/edgar/data/1552487/000119312526382900/0001193125-26-382900-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88724}, {"id": "0001193125-26-364272", "src": "INSIDERS", "ticker": "GAIA", "cik": "1089872", "company": "GAIA, INC", "company_raw": "GAIA, INC", "who": "Paul Howard Sutherland", "who_key": "Sutherland Paul Howard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 3637.5, "score": 23.1, "price_sensitive": false, "cluster": 0, "industry": "Services-Motion Picture & Video Tape Production", "country": "United States", "headline": "Director buys $4K of GAIA", "source_url": "https://www.sec.gov/Archives/edgar/data/1552487/000119312526364272/0001193125-26-364272-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106004}, {"id": "0001193125-26-360068", "src": "INSIDERS", "ticker": "GAIA", "cik": "1089872", "company": "GAIA, INC", "company_raw": "GAIA, INC", "who": "Paul Howard Sutherland", "who_key": "Sutherland Paul Howard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2306.7999999999997, "score": 21.3, "price_sensitive": false, "cluster": 0, "industry": "Services-Motion Picture & Video Tape Production", "country": "United States", "headline": "Board member picks up $2K of GAIA", "source_url": "https://www.sec.gov/Archives/edgar/data/1552487/000119312526360068/0001193125-26-360068-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107444}, {"id": "0001193125-26-356247", "src": "INSIDERS", "ticker": "GAIA", "cik": "1089872", "company": "GAIA, INC", "company_raw": "GAIA, INC", "who": "Paul Howard Sutherland", "who_key": "Sutherland Paul Howard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5039.028, "score": 24.5, "price_sensitive": false, "cluster": 0, "industry": "Services-Motion Picture & Video Tape Production", "country": "United States", "headline": "Director buys $5K of GAIA", "source_url": "https://www.sec.gov/Archives/edgar/data/1552487/000119312526356247/0001193125-26-356247-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111764}, {"id": "0001193125-26-354800", "src": "INSIDERS", "ticker": "GAIA", "cik": "1089872", "company": "GAIA, INC", "company_raw": "GAIA, INC", "who": "Paul Howard Sutherland", "who_key": "Sutherland Paul Howard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10672.5, "score": 28.1, "price_sensitive": false, "cluster": 0, "industry": "Services-Motion Picture & Video Tape Production", "country": "United States", "headline": "Director buys $11K of GAIA", "source_url": "https://www.sec.gov/Archives/edgar/data/1552487/000119312526354800/0001193125-26-354800-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "0001193125-26-354277", "src": "INSIDERS", "ticker": "GAIA", "cik": "1089872", "company": "GAIA, INC", "company_raw": "GAIA, INC", "who": "Paul Howard Sutherland", "who_key": "Sutherland Paul Howard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 86074.45, "score": 41.2, "price_sensitive": true, "cluster": 0, "industry": "Services-Motion Picture & Video Tape Production", "country": "United States", "headline": "Board member picks up $86K of GAIA", "source_url": "https://www.sec.gov/Archives/edgar/data/1552487/000119312526354277/0001193125-26-354277-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117524}], "institutional": [{"id": "13DG-0002162082-26-000003", "src": "13DG", "ticker": "GAIA", "cik": "1089872", "company": "GAIA, INC", "company_raw": "GAIA, INC", "who": "Carson, LLC", "who_key": "Carson, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Motion Picture & Video Tape Production", "country": "United States", "headline": "Carson, LLC takes a 5.1% passive stake in GAIA", "source_url": "https://www.sec.gov/Archives/edgar/data/2162082/0002162082-26-000003-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6644}, {"id": "13DG-0001193125-26-350838", "src": "13DG", "ticker": "GAIA", "cik": "1089872", "company": "GAIA, INC", "company_raw": "GAIA, INC", "who": "Ameriprise Financial Inc", "who_key": "AMERIPRISE FINANCIAL 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": "Services-Motion Picture & Video Tape Production", "country": "United States", "headline": "AMERIPRISE FINANCIAL INC moves to a 5.2% passive stake in GAIA", "source_url": "https://www.sec.gov/Archives/edgar/data/820027/0001193125-26-350838-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "13DG-0002012383-26-002506", "src": "13DG", "ticker": "GAIA", "cik": "1089872", "company": "GAIA, INC", "company_raw": "GAIA, INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Motion Picture & Video Tape Production", "country": "United States", "headline": "BlackRock, Inc. moves to a 1.5% passive stake in GAIA", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002506-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180884}, {"id": "13DG-0001535264-26-000038", "src": "13DG", "ticker": "GAIA", "cik": "1089872", "company": "GAIA, INC", "company_raw": "GAIA, INC", "who": "AWM Investment Company, Inc.", "who_key": "AWM Investment Company, 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": "Services-Motion Picture & Video Tape Production", "country": "United States", "headline": "AWM Investment Company, Inc. raises a passive stake in GAIA", "source_url": "https://www.sec.gov/Archives/edgar/data/1535264/0001535264-26-000038-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180884}], "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": "Gaia, Inc. - Class A Common Stock", "new_value": "GAIA, INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001089872", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001089872", "applied": 1, "detected_at": "2026-10-24T19:04:17.520411"}]}, "key_people": [{"who": "Paul Howard Sutherland", "who_key": "Sutherland Paul Howard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 110175.27799999999, "sold": 0, "net": 110175.27799999999, "trades": 7, "top_score": 41.2, "lean": "buying", "history": [{"action": "BUY", "amount": 775.0, "date": "2026-09-09", "score": 18.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1552487/000119312526387374/0001193125-26-387374-index.htm"}, {"action": "BUY", "amount": 1670.0, "date": "2026-09-02", "score": 20.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1552487/000119312526382900/0001193125-26-382900-index.htm"}, {"action": "BUY", "amount": 3637.5, "date": "2026-08-21", "score": 23.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1552487/000119312526364272/0001193125-26-364272-index.htm"}, {"action": "BUY", "amount": 2306.7999999999997, "date": "2026-08-20", "score": 21.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1552487/000119312526360068/0001193125-26-360068-index.htm"}, {"action": "BUY", "amount": 5039.028, "date": "2026-08-17", "score": 24.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1552487/000119312526356247/0001193125-26-356247-index.htm"}, {"action": "BUY", "amount": 10672.5, "date": "2026-08-14", "score": 28.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1552487/000119312526354800/0001193125-26-354800-index.htm"}, {"action": "BUY", "amount": 86074.45, "date": "2026-08-13", "score": 41.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1552487/000119312526354277/0001193125-26-354277-index.htm"}], "latest": {"action": "BUY", "amount": 775.0, "date": "2026-09-09", "score": 18.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1552487/000119312526387374/0001193125-26-387374-index.htm"}}], "activity": [{"date": "2026-08-13", "net": 86074.45}, {"date": "2026-08-14", "net": 10672.5}, {"date": "2026-08-17", "net": 5039.028}, {"date": "2026-08-20", "net": 2306.7999999999997}, {"date": "2026-08-21", "net": 3637.5}, {"date": "2026-09-02", "net": 1670.0}, {"date": "2026-09-09", "net": 775.0}], "announcements": [{"form": "4", "date": "2026-09-04", "title": "Insider transaction", "accession": "0001193125-26-382900", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001193125-26-364272", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001193125-26-360068", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001193125-26-356247", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001193125-26-354800", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-17", "title": "Form 4/A", "accession": "0001193125-26-354277", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-350838", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001193125-26-350734", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001193125-26-342379", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001193125-26-342333", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-28", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002506", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-08", "title": "Form SCHEDULE 13G/A", "accession": "0001535264-26-000038", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "Insider transaction", "accession": "0001193125-26-288337", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001193125-26-273586", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001193125-26-271350", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-268114", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001193125-26-263535", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "Insider transaction", "accession": "0001193125-26-257486", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001193125-26-250770", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0001193125-26-245724", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001193125-26-241770", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001193125-26-236294", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001193125-26-229200", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001193125-26-226286", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001193125-26-221526", "price_sensitive": false}], "performance": {"ticker": "GAIA", "has_prices": true, "summary": {"n": 7, "avg": 0.013170461219363657, "win_rate": 0.5714285714285714, "best": 0.1374045801526717, "worst": -0.10778443113772451, "as_of": "2026-09-09"}, "buys": [{"who": "Sutherland Paul Howard", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 775.0, "date": "2026-09-09", "score": 18.0, "ref_price": 1.49, "return": 0.0}, {"who": "Sutherland Paul Howard", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1670.0, "date": "2026-09-02", "score": 20.2, "ref_price": 1.67, "return": -0.10778443113772451}, {"who": "Sutherland Paul Howard", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3637.5, "date": "2026-08-21", "score": 23.1, "ref_price": 1.46, "return": 0.02054794520547947}, {"who": "Sutherland Paul Howard", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2306.7999999999997, "date": "2026-08-20", "score": 21.3, "ref_price": 1.44, "return": 0.03472222222222225}, {"who": "Sutherland Paul Howard", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5039.028, "date": "2026-08-17", "score": 24.5, "ref_price": 1.51, "return": -0.013245033112582794}, {"who": "Sutherland Paul Howard", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10672.5, "date": "2026-08-14", "score": 28.1, "ref_price": 1.46, "return": 0.02054794520547947}, {"who": "Sutherland Paul Howard", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 86074.45, "date": "2026-08-13", "score": 41.2, "ref_price": 1.31, "return": 0.1374045801526717}]}, "price_series": [{"date": "2016-08-15", "close": 8.1, "volume": 34019.0}, {"date": "2016-08-16", "close": 7.98, "volume": 38081.0}, {"date": "2016-08-17", "close": 7.91, "volume": 49372.0}, {"date": "2016-08-18", "close": 8.02, "volume": 29629.0}, {"date": "2016-08-19", "close": 7.96, "volume": 56516.0}, {"date": "2016-08-22", "close": 7.96, "volume": 38734.0}, {"date": "2016-08-23", "close": 7.97, "volume": 27936.0}, {"date": "2016-08-24", "close": 7.95, "volume": 36403.0}, {"date": "2016-08-25", "close": 7.79, "volume": 92699.0}, {"date": "2016-08-26", "close": 7.51, "volume": 93196.0}, {"date": "2016-08-29", "close": 7.21, "volume": 212363.0}, {"date": "2016-08-30", "close": 7.17, "volume": 137718.0}, {"date": "2016-08-31", "close": 7.93, "volume": 481477.0}, {"date": "2016-09-01", "close": 7.36, "volume": 142880.0}, {"date": "2016-09-02", "close": 7.57, "volume": 183714.0}, {"date": "2016-09-06", "close": 7.7, "volume": 110197.0}, {"date": "2016-09-07", "close": 7.9, "volume": 43606.0}, {"date": "2016-09-08", "close": 7.81, "volume": 34959.0}, {"date": "2016-09-09", "close": 7.43, "volume": 69051.0}, {"date": "2016-09-12", "close": 7.81, "volume": 87784.0}, {"date": "2016-09-13", "close": 7.64, "volume": 94724.0}, {"date": "2016-09-14", "close": 7.78, "volume": 38978.0}, {"date": "2016-09-15", "close": 7.75, "volume": 36396.0}, {"date": "2016-09-16", "close": 7.72, "volume": 238721.0}, {"date": "2016-09-19", "close": 7.68, "volume": 32149.0}, {"date": "2016-09-20", "close": 7.58, "volume": 46997.0}, {"date": "2016-09-21", "close": 7.65, "volume": 30872.0}, {"date": "2016-09-22", "close": 7.91, "volume": 55138.0}, {"date": "2016-09-23", "close": 7.87, "volume": 43604.0}, {"date": "2016-09-26", "close": 7.6, "volume": 37607.0}, {"date": "2016-09-27", "close": 7.63, "volume": 92937.0}, {"date": "2016-09-28", "close": 7.55, "volume": 76904.0}, {"date": "2016-09-29", "close": 7.52, "volume": 62274.0}, {"date": "2016-09-30", "close": 7.2, "volume": 146277.0}, {"date": "2016-10-03", "close": 7.23, "volume": 91685.0}, {"date": "2016-10-04", "close": 7.12, "volume": 52646.0}, {"date": "2016-10-05", "close": 7.21, "volume": 118861.0}, {"date": "2016-10-06", "close": 7.12, "volume": 72750.0}, {"date": "2016-10-07", "close": 7.14, "volume": 70033.0}, {"date": "2016-10-10", "close": 7.26, "volume": 46173.0}, {"date": "2016-10-11", "close": 7.02, "volume": 74572.0}, {"date": "2016-10-12", "close": 7.12, "volume": 24505.0}, {"date": "2016-10-13", "close": 7.01, "volume": 24120.0}, {"date": "2016-10-14", "close": 6.89, "volume": 35577.0}, {"date": "2016-10-17", "close": 6.8, "volume": 25723.0}, {"date": "2016-10-18", "close": 6.7, "volume": 69707.0}, {"date": "2016-10-19", "close": 6.8, "volume": 41417.0}, {"date": "2016-10-20", "close": 6.65, "volume": 37266.0}, {"date": "2016-10-21", "close": 6.55, "volume": 117264.0}, {"date": "2016-10-24", "close": 6.5, "volume": 70057.0}, {"date": "2016-10-25", "close": 6.5, "volume": 112359.0}, {"date": "2016-10-26", "close": 6.2, "volume": 219892.0}, {"date": "2016-10-27", "close": 6.1, "volume": 122904.0}, {"date": "2016-10-28", "close": 6.25, "volume": 50651.0}, {"date": "2016-10-31", "close": 7.4, "volume": 174131.0}, {"date": "2016-11-01", "close": 7.65, "volume": 198682.0}, {"date": "2016-11-02", "close": 7.7, "volume": 204650.0}, {"date": "2016-11-03", "close": 7.7, "volume": 133746.0}, {"date": "2016-11-04", "close": 7.75, "volume": 74927.0}, {"date": "2016-11-07", "close": 7.85, "volume": 176497.0}, {"date": "2016-11-08", "close": 8.1, "volume": 86708.0}, {"date": "2016-11-09", "close": 8.15, "volume": 73981.0}, {"date": "2016-11-10", "close": 8.05, "volume": 116655.0}, {"date": "2016-11-11", "close": 8.1, "volume": 66287.0}, {"date": "2016-11-14", "close": 8.1, "volume": 51868.0}, {"date": "2016-11-15", "close": 8.1, "volume": 55840.0}, {"date": "2016-11-16", "close": 8.45, "volume": 69465.0}, {"date": "2016-11-17", "close": 8.9, "volume": 92682.0}, {"date": "2016-11-18", "close": 9.55, "volume": 195443.0}, {"date": "2016-11-21", "close": 9.3, "volume": 31311.0}, {"date": "2016-11-22", "close": 9.1, "volume": 38594.0}, {"date": "2016-11-23", "close": 9.05, "volume": 29717.0}, {"date": "2016-11-25", "close": 9.05, "volume": 12385.0}, {"date": "2016-11-28", "close": 8.65, "volume": 36198.0}, {"date": "2016-11-29", "close": 8.65, "volume": 33605.0}, {"date": "2016-11-30", "close": 8.5, "volume": 50488.0}, {"date": "2016-12-01", "close": 8.55, "volume": 17126.0}, {"date": "2016-12-02", "close": 8.5, "volume": 15655.0}, {"date": "2016-12-05", "close": 8.6, "volume": 34588.0}, {"date": "2016-12-06", "close": 8.8, "volume": 29886.0}, {"date": "2016-12-07", "close": 8.8, "volume": 44044.0}, {"date": "2016-12-08", "close": 9.1, "volume": 27140.0}, {"date": "2016-12-09", "close": 9.2, "volume": 34944.0}, {"date": "2016-12-12", "close": 9.0, "volume": 21993.0}, {"date": "2016-12-13", "close": 9.15, "volume": 25147.0}, {"date": "2016-12-14", "close": 9.05, "volume": 48051.0}, {"date": "2016-12-15", "close": 9.25, "volume": 48226.0}, {"date": "2016-12-16", "close": 9.35, "volume": 106955.0}, {"date": "2016-12-19", "close": 9.1, "volume": 25497.0}, {"date": "2016-12-20", "close": 9.15, "volume": 28488.0}, {"date": "2016-12-21", "close": 9.0, "volume": 17889.0}, {"date": "2016-12-22", "close": 8.55, "volume": 47414.0}, {"date": "2016-12-23", "close": 8.8, "volume": 29938.0}, {"date": "2016-12-27", "close": 8.8, "volume": 30052.0}, {"date": "2016-12-28", "close": 8.8, "volume": 45309.0}, {"date": "2016-12-29", "close": 8.8, "volume": 15962.0}, {"date": "2016-12-30", "close": 8.65, "volume": 20867.0}, {"date": "2017-01-03", "close": 8.6, "volume": 19998.0}, {"date": "2017-01-04", "close": 8.85, "volume": 28759.0}, {"date": "2017-01-05", "close": 8.6, "volume": 17191.0}, {"date": "2017-01-06", "close": 8.65, "volume": 14565.0}, {"date": "2017-01-09", "close": 8.55, "volume": 13154.0}, {"date": "2017-01-10", "close": 8.5, "volume": 7192.0}, {"date": "2017-01-11", "close": 8.5, "volume": 18418.0}, {"date": "2017-01-12", "close": 8.4, "volume": 10261.0}, {"date": "2017-01-13", "close": 8.7, "volume": 24354.0}, {"date": "2017-01-17", "close": 8.7, "volume": 20838.0}, {"date": "2017-01-18", "close": 8.8, "volume": 10570.0}, {"date": "2017-01-19", "close": 8.75, "volume": 19641.0}, {"date": "2017-01-20", "close": 8.75, "volume": 16258.0}, {"date": "2017-01-23", "close": 8.65, "volume": 15941.0}, {"date": "2017-01-24", "close": 8.7, "volume": 13369.0}, {"date": "2017-01-25", "close": 8.7, "volume": 14120.0}, {"date": "2017-01-26", "close": 8.7, "volume": 10630.0}, {"date": "2017-01-27", "close": 8.5, "volume": 34379.0}, {"date": "2017-01-30", "close": 8.55, "volume": 24046.0}, {"date": "2017-01-31", "close": 8.7, "volume": 45416.0}, {"date": "2017-02-01", "close": 8.6, "volume": 38472.0}, {"date": "2017-02-02", "close": 8.65, "volume": 46819.0}, {"date": "2017-02-03", "close": 8.65, "volume": 11602.0}, {"date": "2017-02-06", "close": 8.5, "volume": 10656.0}, {"date": "2017-02-07", "close": 8.4, "volume": 14127.0}, {"date": "2017-02-08", "close": 8.35, "volume": 12841.0}, {"date": "2017-02-09", "close": 8.6, "volume": 22866.0}, {"date": "2017-02-10", "close": 8.65, "volume": 19925.0}, {"date": "2017-02-13", "close": 8.7, "volume": 22403.0}, {"date": "2017-02-14", "close": 8.6, "volume": 22517.0}, {"date": "2017-02-15", "close": 8.6, "volume": 14266.0}, {"date": "2017-02-16", "close": 8.6, "volume": 30319.0}, {"date": "2017-02-17", "close": 8.9, "volume": 57712.0}, {"date": "2017-02-21", "close": 8.85, "volume": 14652.0}, {"date": "2017-02-22", "close": 8.5, "volume": 51079.0}, {"date": "2017-02-23", "close": 8.35, "volume": 30742.0}, {"date": "2017-02-24", "close": 8.3, "volume": 93499.0}, {"date": "2017-02-27", "close": 8.4, "volume": 62741.0}, {"date": "2017-02-28", "close": 8.55, "volume": 140949.0}, {"date": "2017-03-01", "close": 8.8, "volume": 125431.0}, {"date": "2017-03-02", "close": 8.7, "volume": 45017.0}, {"date": "2017-03-03", "close": 8.8, "volume": 78765.0}, {"date": "2017-03-06", "close": 8.7, "volume": 17357.0}, {"date": "2017-03-07", "close": 8.3, "volume": 29547.0}, {"date": "2017-03-08", "close": 8.5, "volume": 60513.0}, {"date": "2017-03-09", "close": 8.55, "volume": 32787.0}, {"date": "2017-03-10", "close": 8.55, "volume": 57229.0}, {"date": "2017-03-13", "close": 8.6, "volume": 15512.0}, {"date": "2017-03-14", "close": 8.65, "volume": 75651.0}, {"date": "2017-03-15", "close": 8.65, "volume": 190563.0}, {"date": "2017-03-16", "close": 8.7, "volume": 69905.0}, {"date": "2017-03-17", "close": 8.85, "volume": 150202.0}, {"date": "2017-03-20", "close": 8.95, "volume": 75654.0}, {"date": "2017-03-21", "close": 8.95, "volume": 44713.0}, {"date": "2017-03-22", "close": 9.05, "volume": 50220.0}, {"date": "2017-03-23", "close": 9.7, "volume": 406034.0}, {"date": "2017-03-24", "close": 9.4, "volume": 50187.0}, {"date": "2017-03-27", "close": 9.65, "volume": 85531.0}, {"date": "2017-03-28", "close": 10.0, "volume": 464847.0}, {"date": "2017-03-29", "close": 10.15, "volume": 109510.0}, {"date": "2017-03-30", "close": 10.0, "volume": 62523.0}, {"date": "2017-03-31", "close": 9.95, "volume": 34934.0}, {"date": "2017-04-03", "close": 10.1, "volume": 61209.0}, {"date": "2017-04-04", "close": 10.15, "volume": 54724.0}, {"date": "2017-04-05", "close": 10.3, "volume": 38838.0}, {"date": "2017-04-06", "close": 10.4, "volume": 70154.0}, {"date": "2017-04-07", "close": 10.85, "volume": 85643.0}, {"date": "2017-04-10", "close": 10.85, "volume": 69774.0}, {"date": "2017-04-11", "close": 10.85, "volume": 68154.0}, {"date": "2017-04-12", "close": 11.0, "volume": 76535.0}, {"date": "2017-04-13", "close": 11.3, "volume": 71426.0}, {"date": "2017-04-17", "close": 11.3, "volume": 211979.0}, {"date": "2017-04-18", "close": 11.25, "volume": 63145.0}, {"date": "2017-04-19", "close": 11.3, "volume": 59094.0}, {"date": "2017-04-20", "close": 11.4, "volume": 53144.0}, {"date": "2017-04-21", "close": 11.25, "volume": 32706.0}, {"date": "2017-04-24", "close": 11.4, "volume": 52588.0}, {"date": "2017-04-25", "close": 11.35, "volume": 65395.0}, {"date": "2017-04-26", "close": 11.45, "volume": 42440.0}, {"date": "2017-04-27", "close": 11.15, "volume": 63720.0}, {"date": "2017-04-28", "close": 10.95, "volume": 77796.0}, {"date": "2017-05-01", "close": 10.8, "volume": 56183.0}, {"date": "2017-05-02", "close": 11.55, "volume": 227318.0}, {"date": "2017-05-03", "close": 11.4, "volume": 79492.0}, {"date": "2017-05-04", "close": 11.4, "volume": 76264.0}, {"date": "2017-05-05", "close": 11.05, "volume": 29880.0}, {"date": "2017-05-08", "close": 11.25, "volume": 38167.0}, {"date": "2017-05-09", "close": 11.3, "volume": 29499.0}, {"date": "2017-05-10", "close": 11.25, "volume": 29708.0}, {"date": "2017-05-11", "close": 11.3, "volume": 32996.0}, {"date": "2017-05-12", "close": 11.15, "volume": 51122.0}, {"date": "2017-05-15", "close": 11.05, "volume": 31656.0}, {"date": "2017-05-16", "close": 10.75, "volume": 57385.0}, {"date": "2017-05-17", "close": 10.55, "volume": 41897.0}, {"date": "2017-05-18", "close": 10.55, "volume": 39053.0}, {"date": "2017-05-19", "close": 10.6, "volume": 43171.0}, {"date": "2017-05-22", "close": 10.8, "volume": 49526.0}, {"date": "2017-05-23", "close": 10.75, "volume": 40682.0}, {"date": "2017-05-24", "close": 10.85, "volume": 56780.0}, {"date": "2017-05-25", "close": 10.85, "volume": 19283.0}, {"date": "2017-05-26", "close": 11.05, "volume": 30292.0}, {"date": "2017-05-30", "close": 10.95, "volume": 53204.0}, {"date": "2017-05-31", "close": 10.9, "volume": 21235.0}, {"date": "2017-06-01", "close": 11.0, "volume": 43764.0}, {"date": "2017-06-02", "close": 11.05, "volume": 65917.0}, {"date": "2017-06-05", "close": 10.75, "volume": 18427.0}, {"date": "2017-06-06", "close": 10.75, "volume": 29365.0}, {"date": "2017-06-07", "close": 10.9, "volume": 55654.0}, {"date": "2017-06-08", "close": 11.0, "volume": 75183.0}, {"date": "2017-06-09", "close": 10.8, "volume": 43155.0}, {"date": "2017-06-12", "close": 11.15, "volume": 49230.0}, {"date": "2017-06-13", "close": 11.2, "volume": 74490.0}, {"date": "2017-06-14", "close": 11.1, "volume": 25349.0}, {"date": "2017-06-15", "close": 11.05, "volume": 22711.0}, {"date": "2017-06-16", "close": 11.05, "volume": 50440.0}, {"date": "2017-06-19", "close": 11.25, "volume": 32281.0}, {"date": "2017-06-20", "close": 11.15, "volume": 31322.0}, {"date": "2017-06-21", "close": 11.15, "volume": 49448.0}, {"date": "2017-06-22", "close": 11.15, "volume": 50290.0}, {"date": "2017-06-23", "close": 11.1, "volume": 278936.0}, {"date": "2017-06-26", "close": 11.5, "volume": 55292.0}, {"date": "2017-06-27", "close": 11.45, "volume": 47170.0}, {"date": "2017-06-28", "close": 11.35, "volume": 26527.0}, {"date": "2017-06-29", "close": 11.3, "volume": 43906.0}, {"date": "2017-06-30", "close": 11.2, "volume": 31947.0}, {"date": "2017-07-03", "close": 11.25, "volume": 14022.0}, {"date": "2017-07-05", "close": 10.9, "volume": 23483.0}, {"date": "2017-07-06", "close": 10.5, "volume": 53341.0}, {"date": "2017-07-07", "close": 10.85, "volume": 25493.0}, {"date": "2017-07-10", "close": 10.5, "volume": 61052.0}, {"date": "2017-07-11", "close": 10.5, "volume": 24421.0}, {"date": "2017-07-12", "close": 10.75, "volume": 32167.0}, {"date": "2017-07-13", "close": 10.6, "volume": 45828.0}, {"date": "2017-07-14", "close": 10.8, "volume": 35604.0}, {"date": "2017-07-17", "close": 10.95, "volume": 17862.0}, {"date": "2017-07-18", "close": 11.3, "volume": 41198.0}, {"date": "2017-07-19", "close": 11.5, "volume": 35111.0}, {"date": "2017-07-20", "close": 11.85, "volume": 35914.0}, {"date": "2017-07-21", "close": 11.85, "volume": 76529.0}, {"date": "2017-07-24", "close": 11.95, "volume": 49043.0}, {"date": "2017-07-25", "close": 12.0, "volume": 61896.0}, {"date": "2017-07-26", "close": 11.75, "volume": 36314.0}, {"date": "2017-07-27", "close": 11.65, "volume": 33348.0}, {"date": "2017-07-28", "close": 12.0, "volume": 27305.0}, {"date": "2017-07-31", "close": 12.05, "volume": 38242.0}, {"date": "2017-08-01", "close": 12.15, "volume": 42742.0}, {"date": "2017-08-02", "close": 11.75, "volume": 32562.0}, {"date": "2017-08-03", "close": 11.7, "volume": 29205.0}, {"date": "2017-08-04", "close": 11.95, "volume": 47627.0}, {"date": "2017-08-07", "close": 12.85, "volume": 162343.0}, {"date": "2017-08-08", "close": 12.0, "volume": 165319.0}, {"date": "2017-08-09", "close": 11.7, "volume": 82049.0}, {"date": "2017-08-10", "close": 11.25, "volume": 57988.0}, {"date": "2017-08-11", "close": 11.3, "volume": 65057.0}, {"date": "2017-08-14", "close": 11.55, "volume": 37001.0}, {"date": "2017-08-15", "close": 11.35, "volume": 34429.0}, {"date": "2017-08-16", "close": 11.4, "volume": 22977.0}, {"date": "2017-08-17", "close": 11.25, "volume": 55879.0}, {"date": "2017-08-18", "close": 11.5, "volume": 67170.0}, {"date": "2017-08-21", "close": 11.65, "volume": 24613.0}, {"date": "2017-08-22", "close": 11.6, "volume": 21033.0}, {"date": "2017-08-23", "close": 11.4, "volume": 46689.0}, {"date": "2017-08-24", "close": 11.6, "volume": 35374.0}, {"date": "2017-08-25", "close": 11.4, "volume": 40508.0}, {"date": "2017-08-28", "close": 11.2, "volume": 19002.0}, {"date": "2017-08-29", "close": 11.15, "volume": 18581.0}, {"date": "2017-08-30", "close": 11.1, "volume": 25503.0}, {"date": "2017-08-31", "close": 11.15, "volume": 16754.0}, {"date": "2017-09-01", "close": 11.0, "volume": 33327.0}, {"date": "2017-09-05", "close": 10.95, "volume": 17938.0}, {"date": "2017-09-06", "close": 11.15, "volume": 209460.0}, {"date": "2017-09-07", "close": 11.25, "volume": 60339.0}, {"date": "2017-09-08", "close": 11.15, "volume": 34068.0}, {"date": "2017-09-11", "close": 11.6, "volume": 92935.0}, {"date": "2017-09-12", "close": 11.45, "volume": 20843.0}, {"date": "2017-09-13", "close": 11.25, "volume": 26669.0}, {"date": "2017-09-14", "close": 11.4, "volume": 34359.0}, {"date": "2017-09-15", "close": 11.4, "volume": 80863.0}, {"date": "2017-09-18", "close": 11.25, "volume": 26890.0}, {"date": "2017-09-19", "close": 11.4, "volume": 11081.0}, {"date": "2017-09-20", "close": 11.3, "volume": 33974.0}, {"date": "2017-09-21", "close": 11.45, "volume": 60815.0}, {"date": "2017-09-22", "close": 11.85, "volume": 57790.0}, {"date": "2017-09-25", "close": 11.7, "volume": 42557.0}, {"date": "2017-09-26", "close": 11.5, "volume": 15281.0}, {"date": "2017-09-27", "close": 11.8, "volume": 58597.0}, {"date": "2017-09-28", "close": 12.0, "volume": 19278.0}, {"date": "2017-09-29", "close": 12.0, "volume": 24043.0}, {"date": "2017-10-02", "close": 12.1, "volume": 16301.0}, {"date": "2017-10-03", "close": 12.1, "volume": 13095.0}, {"date": "2017-10-04", "close": 12.2, "volume": 17858.0}, {"date": "2017-10-05", "close": 12.2, "volume": 16062.0}, {"date": "2017-10-06", "close": 12.15, "volume": 27584.0}, {"date": "2017-10-09", "close": 12.15, "volume": 13846.0}, {"date": "2017-10-10", "close": 12.45, "volume": 41552.0}, {"date": "2017-10-11", "close": 12.6, "volume": 30986.0}, {"date": "2017-10-12", "close": 12.45, "volume": 24760.0}, {"date": "2017-10-13", "close": 12.55, "volume": 33932.0}, {"date": "2017-10-16", "close": 12.4, "volume": 34867.0}, {"date": "2017-10-17", "close": 12.05, "volume": 24202.0}, {"date": "2017-10-18", "close": 12.05, "volume": 16490.0}, {"date": "2017-10-19", "close": 11.95, "volume": 41251.0}, {"date": "2017-10-20", "close": 12.25, "volume": 46072.0}, {"date": "2017-10-23", "close": 12.0, "volume": 11099.0}, {"date": "2017-10-24", "close": 12.1, "volume": 33993.0}, {"date": "2017-10-25", "close": 12.15, "volume": 7085.0}, {"date": "2017-10-26", "close": 12.2, "volume": 12141.0}, {"date": "2017-10-27", "close": 12.25, "volume": 50475.0}, {"date": "2017-10-30", "close": 12.2, "volume": 97027.0}, {"date": "2017-10-31", "close": 12.15, "volume": 39978.0}, {"date": "2017-11-01", "close": 12.2, "volume": 26855.0}, {"date": "2017-11-02", "close": 12.4, "volume": 75943.0}, {"date": "2017-11-03", "close": 12.35, "volume": 38912.0}, {"date": "2017-11-06", "close": 12.6, "volume": 22336.0}, {"date": "2017-11-07", "close": 12.3, "volume": 81627.0}, {"date": "2017-11-08", "close": 12.3, "volume": 51631.0}, {"date": "2017-11-09", "close": 12.1, "volume": 53698.0}, {"date": "2017-11-10", "close": 11.9, "volume": 31775.0}, {"date": "2017-11-13", "close": 12.2, "volume": 55654.0}, {"date": "2017-11-14", "close": 12.0, "volume": 64224.0}, {"date": "2017-11-15", "close": 11.9, "volume": 20361.0}, {"date": "2017-11-16", "close": 11.95, "volume": 36590.0}, {"date": "2017-11-17", "close": 12.2, "volume": 45794.0}, {"date": "2017-11-20", "close": 12.45, "volume": 23580.0}, {"date": "2017-11-21", "close": 13.15, "volume": 39606.0}, {"date": "2017-11-22", "close": 13.1, "volume": 33981.0}, {"date": "2017-11-24", "close": 12.9, "volume": 11055.0}, {"date": "2017-11-27", "close": 13.1, "volume": 37336.0}, {"date": "2017-11-28", "close": 13.05, "volume": 26255.0}, {"date": "2017-11-29", "close": 13.0, "volume": 25520.0}, {"date": "2017-11-30", "close": 12.75, "volume": 26651.0}, {"date": "2017-12-01", "close": 12.25, "volume": 73591.0}, {"date": "2017-12-04", "close": 12.25, "volume": 12802.0}, {"date": "2017-12-05", "close": 12.3, "volume": 15006.0}, {"date": "2017-12-06", "close": 12.4, "volume": 17888.0}, {"date": "2017-12-07", "close": 12.35, "volume": 17009.0}, {"date": "2017-12-08", "close": 12.35, "volume": 14671.0}, {"date": "2017-12-11", "close": 12.4, "volume": 92290.0}, {"date": "2017-12-12", "close": 12.4, "volume": 16950.0}, {"date": "2017-12-13", "close": 12.8, "volume": 44696.0}, {"date": "2017-12-14", "close": 12.5, "volume": 17997.0}, {"date": "2017-12-15", "close": 12.6, "volume": 59655.0}, {"date": "2017-12-18", "close": 12.8, "volume": 37035.0}, {"date": "2017-12-19", "close": 13.0, "volume": 129564.0}, {"date": "2017-12-20", "close": 12.9, "volume": 106091.0}, {"date": "2017-12-21", "close": 12.4, "volume": 40623.0}, {"date": "2017-12-22", "close": 12.5, "volume": 36355.0}, {"date": "2017-12-26", "close": 12.55, "volume": 12337.0}, {"date": "2017-12-27", "close": 12.5, "volume": 8401.0}, {"date": "2017-12-28", "close": 12.5, "volume": 11283.0}, {"date": "2017-12-29", "close": 12.4, "volume": 21206.0}, {"date": "2018-01-02", "close": 12.2, "volume": 44351.0}, {"date": "2018-01-03", "close": 11.9, "volume": 58274.0}, {"date": "2018-01-04", "close": 12.15, "volume": 20974.0}, {"date": "2018-01-05", "close": 12.1, "volume": 10300.0}, {"date": "2018-01-08", "close": 11.85, "volume": 59947.0}, {"date": "2018-01-09", "close": 11.75, "volume": 48758.0}, {"date": "2018-01-10", "close": 12.0, "volume": 23227.0}, {"date": "2018-01-11", "close": 12.05, "volume": 48905.0}, {"date": "2018-01-12", "close": 12.1, "volume": 20240.0}, {"date": "2018-01-16", "close": 11.55, "volume": 43524.0}, {"date": "2018-01-17", "close": 11.75, "volume": 24338.0}, {"date": "2018-01-18", "close": 11.85, "volume": 30632.0}, {"date": "2018-01-19", "close": 11.95, "volume": 31722.0}, {"date": "2018-01-22", "close": 11.9, "volume": 6814.0}, {"date": "2018-01-23", "close": 11.8, "volume": 19597.0}, {"date": "2018-01-24", "close": 11.7, "volume": 28785.0}, {"date": "2018-01-25", "close": 11.75, "volume": 14602.0}, {"date": "2018-01-26", "close": 11.75, "volume": 15195.0}, {"date": "2018-01-29", "close": 12.0, "volume": 60240.0}, {"date": "2018-01-30", "close": 11.95, "volume": 47849.0}, {"date": "2018-01-31", "close": 11.95, "volume": 124793.0}, {"date": "2018-02-01", "close": 12.05, "volume": 37078.0}, {"date": "2018-02-02", "close": 12.0, "volume": 33272.0}, {"date": "2018-02-05", "close": 11.8, "volume": 109644.0}, {"date": "2018-02-06", "close": 11.8, "volume": 159180.0}, {"date": "2018-02-07", "close": 11.8, "volume": 70581.0}, {"date": "2018-02-08", "close": 11.65, "volume": 57813.0}, {"date": "2018-02-09", "close": 11.65, "volume": 53009.0}, {"date": "2018-02-12", "close": 11.475, "volume": 30313.0}, {"date": "2018-02-13", "close": 11.55, "volume": 31839.0}, {"date": "2018-02-14", "close": 11.7, "volume": 49957.0}, {"date": "2018-02-15", "close": 11.9, "volume": 74273.0}, {"date": "2018-02-16", "close": 11.95, "volume": 52395.0}, {"date": "2018-02-20", "close": 12.1, "volume": 102986.0}, {"date": "2018-02-21", "close": 12.85, "volume": 125694.0}, {"date": "2018-02-22", "close": 12.85, "volume": 78502.0}, {"date": "2018-02-23", "close": 12.95, "volume": 145023.0}, {"date": "2018-02-26", "close": 13.35, "volume": 87824.0}, {"date": "2018-02-27", "close": 12.8, "volume": 334680.0}, {"date": "2018-02-28", "close": 12.85, "volume": 106610.0}, {"date": "2018-03-01", "close": 13.0, "volume": 118843.0}, {"date": "2018-03-02", "close": 13.25, "volume": 115072.0}, {"date": "2018-03-05", "close": 14.0, "volume": 241903.0}, {"date": "2018-03-06", "close": 14.05, "volume": 125723.0}, {"date": "2018-03-07", "close": 14.0, "volume": 154594.0}, {"date": "2018-03-08", "close": 13.85, "volume": 168746.0}, {"date": "2018-03-09", "close": 14.0, "volume": 159515.0}, {"date": "2018-03-12", "close": 14.45, "volume": 105590.0}, {"date": "2018-03-13", "close": 14.95, "volume": 178624.0}, {"date": "2018-03-14", "close": 16.2, "volume": 226546.0}, {"date": "2018-03-15", "close": 16.95, "volume": 193826.0}, {"date": "2018-03-16", "close": 17.05, "volume": 159204.0}, {"date": "2018-03-19", "close": 17.05, "volume": 99806.0}, {"date": "2018-03-20", "close": 17.35, "volume": 74857.0}, {"date": "2018-03-21", "close": 16.1, "volume": 233146.0}, {"date": "2018-03-22", "close": 16.1, "volume": 1475423.0}, {"date": "2018-03-23", "close": 15.55, "volume": 187991.0}, {"date": "2018-03-26", "close": 16.15, "volume": 372956.0}, {"date": "2018-03-27", "close": 15.55, "volume": 244471.0}, {"date": "2018-03-28", "close": 15.75, "volume": 229329.0}, {"date": "2018-03-29", "close": 15.5, "volume": 161512.0}, {"date": "2018-04-02", "close": 15.0, "volume": 114349.0}, {"date": "2018-04-03", "close": 15.25, "volume": 103321.0}, {"date": "2018-04-04", "close": 15.1, "volume": 123455.0}, {"date": "2018-04-05", "close": 15.6, "volume": 111249.0}, {"date": "2018-04-06", "close": 15.65, "volume": 91730.0}, {"date": "2018-04-09", "close": 15.75, "volume": 88149.0}, {"date": "2018-04-10", "close": 15.45, "volume": 87286.0}, {"date": "2018-04-11", "close": 15.45, "volume": 51405.0}, {"date": "2018-04-12", "close": 15.3, "volume": 63761.0}, {"date": "2018-04-13", "close": 15.6, "volume": 101932.0}, {"date": "2018-04-16", "close": 15.55, "volume": 110382.0}, {"date": "2018-04-17", "close": 15.95, "volume": 78444.0}, {"date": "2018-04-18", "close": 15.85, "volume": 102252.0}, {"date": "2018-04-19", "close": 15.7, "volume": 67042.0}, {"date": "2018-04-20", "close": 15.75, "volume": 60864.0}, {"date": "2018-04-23", "close": 15.3, "volume": 112432.0}, {"date": "2018-04-24", "close": 15.1, "volume": 103195.0}, {"date": "2018-04-25", "close": 14.85, "volume": 65769.0}, {"date": "2018-04-26", "close": 15.0, "volume": 35477.0}, {"date": "2018-04-27", "close": 15.05, "volume": 79305.0}, {"date": "2018-04-30", "close": 15.15, "volume": 64260.0}, {"date": "2018-05-01", "close": 15.3, "volume": 37483.0}, {"date": "2018-05-02", "close": 15.25, "volume": 36731.0}, {"date": "2018-05-03", "close": 14.95, "volume": 55766.0}, {"date": "2018-05-04", "close": 15.1, "volume": 56050.0}, {"date": "2018-05-07", "close": 15.95, "volume": 92968.0}, {"date": "2018-05-08", "close": 16.6, "volume": 219896.0}, {"date": "2018-05-09", "close": 17.2, "volume": 100284.0}, {"date": "2018-05-10", "close": 17.1, "volume": 63567.0}, {"date": "2018-05-11", "close": 17.35, "volume": 52585.0}, {"date": "2018-05-14", "close": 17.0, "volume": 79079.0}, {"date": "2018-05-15", "close": 16.8, "volume": 33318.0}, {"date": "2018-05-16", "close": 16.8, "volume": 68856.0}, {"date": "2018-05-17", "close": 17.0, "volume": 36713.0}, {"date": "2018-05-18", "close": 17.25, "volume": 50183.0}, {"date": "2018-05-21", "close": 17.3, "volume": 46031.0}, {"date": "2018-05-22", "close": 17.2, "volume": 28963.0}, {"date": "2018-05-23", "close": 17.3, "volume": 37028.0}, {"date": "2018-05-24", "close": 18.85, "volume": 136981.0}, {"date": "2018-05-25", "close": 19.2, "volume": 99639.0}, {"date": "2018-05-29", "close": 19.3, "volume": 155702.0}, {"date": "2018-05-30", "close": 19.1, "volume": 91669.0}, {"date": "2018-05-31", "close": 19.0, "volume": 69763.0}, {"date": "2018-06-01", "close": 18.85, "volume": 73628.0}, {"date": "2018-06-04", "close": 19.3, "volume": 82700.0}, {"date": "2018-06-05", "close": 19.8, "volume": 128919.0}, {"date": "2018-06-06", "close": 19.8, "volume": 59944.0}, {"date": "2018-06-07", "close": 19.6, "volume": 98092.0}, {"date": "2018-06-08", "close": 19.25, "volume": 96803.0}, {"date": "2018-06-11", "close": 19.2, "volume": 61677.0}, {"date": "2018-06-12", "close": 19.6, "volume": 52787.0}, {"date": "2018-06-13", "close": 19.9, "volume": 56244.0}, {"date": "2018-06-14", "close": 20.65, "volume": 144575.0}, {"date": "2018-06-15", "close": 20.15, "volume": 187195.0}, {"date": "2018-06-18", "close": 20.15, "volume": 137956.0}, {"date": "2018-06-19", "close": 20.9, "volume": 98070.0}, {"date": "2018-06-20", "close": 21.1, "volume": 77788.0}, {"date": "2018-06-21", "close": 21.15, "volume": 117243.0}, {"date": "2018-06-22", "close": 21.65, "volume": 546601.0}, {"date": "2018-06-25", "close": 22.35, "volume": 154725.0}, {"date": "2018-06-26", "close": 22.05, "volume": 217117.0}, {"date": "2018-06-27", "close": 21.55, "volume": 139446.0}, {"date": "2018-06-28", "close": 20.85, "volume": 167657.0}, {"date": "2018-06-29", "close": 20.25, "volume": 118729.0}, {"date": "2018-07-02", "close": 20.95, "volume": 60068.0}, {"date": "2018-07-03", "close": 20.45, "volume": 40057.0}, {"date": "2018-07-05", "close": 20.5, "volume": 54134.0}, {"date": "2018-07-06", "close": 20.35, "volume": 55447.0}, {"date": "2018-07-09", "close": 20.45, "volume": 74469.0}, {"date": "2018-07-10", "close": 20.05, "volume": 113767.0}, {"date": "2018-07-11", "close": 20.25, "volume": 40555.0}, {"date": "2018-07-12", "close": 20.55, "volume": 55796.0}, {"date": "2018-07-13", "close": 20.4, "volume": 34911.0}, {"date": "2018-07-16", "close": 20.5, "volume": 60906.0}, {"date": "2018-07-17", "close": 21.1, "volume": 63281.0}, {"date": "2018-07-18", "close": 21.35, "volume": 58546.0}, {"date": "2018-07-19", "close": 21.25, "volume": 102617.0}, {"date": "2018-07-20", "close": 21.3, "volume": 57989.0}, {"date": "2018-07-23", "close": 21.4, "volume": 36847.0}, {"date": "2018-07-24", "close": 22.0, "volume": 90705.0}, {"date": "2018-07-25", "close": 20.75, "volume": 174733.0}, {"date": "2018-07-26", "close": 19.55, "volume": 208804.0}, {"date": "2018-07-27", "close": 18.8, "volume": 133417.0}, {"date": "2018-07-30", "close": 18.15, "volume": 140892.0}, {"date": "2018-07-31", "close": 18.2, "volume": 200878.0}, {"date": "2018-08-01", "close": 17.6, "volume": 115864.0}, {"date": "2018-08-02", "close": 18.45, "volume": 101264.0}, {"date": "2018-08-03", "close": 17.85, "volume": 75824.0}, {"date": "2018-08-06", "close": 18.15, "volume": 82103.0}, {"date": "2018-08-07", "close": 18.85, "volume": 401159.0}, {"date": "2018-08-08", "close": 17.9, "volume": 120793.0}, {"date": "2018-08-09", "close": 17.55, "volume": 88960.0}, {"date": "2018-08-10", "close": 17.65, "volume": 76684.0}, {"date": "2018-08-13", "close": 16.8, "volume": 116638.0}, {"date": "2018-08-14", "close": 17.15, "volume": 87709.0}, {"date": "2018-08-15", "close": 16.05, "volume": 186527.0}, {"date": "2018-08-16", "close": 16.55, "volume": 146190.0}, {"date": "2018-08-17", "close": 16.25, "volume": 131884.0}, {"date": "2018-08-20", "close": 16.35, "volume": 58802.0}, {"date": "2018-08-21", "close": 16.05, "volume": 99905.0}, {"date": "2018-08-22", "close": 16.6, "volume": 99009.0}, {"date": "2018-08-23", "close": 16.9, "volume": 124511.0}, {"date": "2018-08-24", "close": 16.95, "volume": 88706.0}, {"date": "2018-08-27", "close": 16.35, "volume": 98453.0}, {"date": "2018-08-28", "close": 17.05, "volume": 102621.0}, {"date": "2018-08-29", "close": 17.4, "volume": 65219.0}, {"date": "2018-08-30", "close": 17.6, "volume": 39675.0}, {"date": "2018-08-31", "close": 17.5, "volume": 44648.0}, {"date": "2018-09-04", "close": 16.45, "volume": 149677.0}, {"date": "2018-09-05", "close": 16.85, "volume": 84463.0}, {"date": "2018-09-06", "close": 16.45, "volume": 100476.0}, {"date": "2018-09-07", "close": 16.65, "volume": 164816.0}, {"date": "2018-09-10", "close": 16.8, "volume": 114516.0}, {"date": "2018-09-11", "close": 16.15, "volume": 105030.0}, {"date": "2018-09-12", "close": 16.05, "volume": 74406.0}, {"date": "2018-09-13", "close": 15.7, "volume": 92976.0}, {"date": "2018-09-14", "close": 15.7, "volume": 79502.0}, {"date": "2018-09-17", "close": 15.75, "volume": 88843.0}, {"date": "2018-09-18", "close": 16.35, "volume": 112133.0}, {"date": "2018-09-19", "close": 16.35, "volume": 127151.0}, {"date": "2018-09-20", "close": 16.45, "volume": 61125.0}, {"date": "2018-09-21", "close": 15.8, "volume": 284473.0}, {"date": "2018-09-24", "close": 15.95, "volume": 146498.0}, {"date": "2018-09-25", "close": 16.0, "volume": 104304.0}, {"date": "2018-09-26", "close": 15.7, "volume": 110617.0}, {"date": "2018-09-27", "close": 15.8, "volume": 96600.0}, {"date": "2018-09-28", "close": 15.4, "volume": 75766.0}, {"date": "2018-10-01", "close": 15.63, "volume": 64444.0}, {"date": "2018-10-02", "close": 14.95, "volume": 126703.0}, {"date": "2018-10-03", "close": 15.31, "volume": 60206.0}, {"date": "2018-10-04", "close": 15.27, "volume": 99531.0}, {"date": "2018-10-05", "close": 15.5, "volume": 137922.0}, {"date": "2018-10-08", "close": 15.42, "volume": 77574.0}, {"date": "2018-10-09", "close": 15.32, "volume": 79096.0}, {"date": "2018-10-10", "close": 15.2, "volume": 128076.0}, {"date": "2018-10-11", "close": 15.52, "volume": 119686.0}, {"date": "2018-10-12", "close": 15.8, "volume": 92441.0}, {"date": "2018-10-15", "close": 15.88, "volume": 85666.0}, {"date": "2018-10-16", "close": 16.07, "volume": 68077.0}, {"date": "2018-10-17", "close": 16.63, "volume": 203627.0}, {"date": "2018-10-18", "close": 16.28, "volume": 101612.0}, {"date": "2018-10-19", "close": 15.8, "volume": 125631.0}, {"date": "2018-10-22", "close": 16.64, "volume": 90891.0}, {"date": "2018-10-23", "close": 15.96, "volume": 72022.0}, {"date": "2018-10-24", "close": 14.86, "volume": 97658.0}, {"date": "2018-10-25", "close": 14.57, "volume": 101685.0}, {"date": "2018-10-26", "close": 14.4, "volume": 94416.0}, {"date": "2018-10-29", "close": 14.19, "volume": 111508.0}, {"date": "2018-10-30", "close": 14.64, "volume": 52386.0}, {"date": "2018-10-31", "close": 14.61, "volume": 47678.0}, {"date": "2018-11-01", "close": 15.01, "volume": 44915.0}, {"date": "2018-11-02", "close": 15.38, "volume": 75931.0}, {"date": "2018-11-05", "close": 15.67, "volume": 108852.0}, {"date": "2018-11-06", "close": 13.895, "volume": 412991.0}, {"date": "2018-11-07", "close": 13.065, "volume": 230708.0}, {"date": "2018-11-08", "close": 12.22, "volume": 198578.0}, {"date": "2018-11-09", "close": 12.37, "volume": 139705.0}, {"date": "2018-11-12", "close": 11.9, "volume": 143474.0}, {"date": "2018-11-13", "close": 11.85, "volume": 171151.0}, {"date": "2018-11-14", "close": 12.11, "volume": 152413.0}, {"date": "2018-11-15", "close": 12.19, "volume": 104629.0}, {"date": "2018-11-16", "close": 12.16, "volume": 87104.0}, {"date": "2018-11-19", "close": 12.17, "volume": 100299.0}, {"date": "2018-11-20", "close": 11.9, "volume": 166892.0}, {"date": "2018-11-21", "close": 12.14, "volume": 69602.0}, {"date": "2018-11-23", "close": 12.59, "volume": 47239.0}, {"date": "2018-11-26", "close": 12.28, "volume": 68958.0}, {"date": "2018-11-27", "close": 12.28, "volume": 39785.0}, {"date": "2018-11-28", "close": 13.13, "volume": 84880.0}, {"date": "2018-11-29", "close": 13.06, "volume": 71469.0}, {"date": "2018-11-30", "close": 13.04, "volume": 68157.0}, {"date": "2018-12-03", "close": 12.65, "volume": 62575.0}, {"date": "2018-12-04", "close": 12.35, "volume": 86197.0}, {"date": "2018-12-06", "close": 12.29, "volume": 73531.0}, {"date": "2018-12-07", "close": 11.56, "volume": 84266.0}, {"date": "2018-12-10", "close": 11.57, "volume": 51632.0}, {"date": "2018-12-11", "close": 11.4, "volume": 31710.0}, {"date": "2018-12-12", "close": 11.59, "volume": 146424.0}, {"date": "2018-12-13", "close": 10.98, "volume": 135719.0}, {"date": "2018-12-14", "close": 11.0, "volume": 173353.0}, {"date": "2018-12-17", "close": 10.5, "volume": 122248.0}, {"date": "2018-12-18", "close": 10.5, "volume": 134048.0}, {"date": "2018-12-19", "close": 10.02, "volume": 112497.0}, {"date": "2018-12-20", "close": 9.72, "volume": 111790.0}, {"date": "2018-12-21", "close": 9.77, "volume": 100361.0}, {"date": "2018-12-24", "close": 9.42, "volume": 92251.0}, {"date": "2018-12-26", "close": 10.04, "volume": 76318.0}, {"date": "2018-12-27", "close": 9.92, "volume": 66142.0}, {"date": "2018-12-28", "close": 10.02, "volume": 57040.0}, {"date": "2018-12-31", "close": 10.36, "volume": 82920.0}, {"date": "2019-01-02", "close": 10.5, "volume": 47444.0}, {"date": "2019-01-03", "close": 10.29, "volume": 84769.0}, {"date": "2019-01-04", "close": 10.52, "volume": 110031.0}, {"date": "2019-01-07", "close": 11.14, "volume": 53972.0}, {"date": "2019-01-08", "close": 11.42, "volume": 59451.0}, {"date": "2019-01-09", "close": 12.01, "volume": 124167.0}, {"date": "2019-01-10", "close": 11.87, "volume": 86558.0}, {"date": "2019-01-11", "close": 11.62, "volume": 72271.0}, {"date": "2019-01-14", "close": 11.22, "volume": 33256.0}, {"date": "2019-01-15", "close": 11.24, "volume": 64044.0}, {"date": "2019-01-16", "close": 11.39, "volume": 116590.0}, {"date": "2019-01-17", "close": 11.19, "volume": 59420.0}, {"date": "2019-01-18", "close": 11.21, "volume": 73117.0}, {"date": "2019-01-22", "close": 10.98, "volume": 56451.0}, {"date": "2019-01-23", "close": 10.85, "volume": 60423.0}, {"date": "2019-01-24", "close": 11.14, "volume": 36053.0}, {"date": "2019-01-25", "close": 11.36, "volume": 53798.0}, {"date": "2019-01-28", "close": 10.94, "volume": 35156.0}, {"date": "2019-01-29", "close": 10.86, "volume": 62720.0}, {"date": "2019-01-30", "close": 11.43, "volume": 62317.0}, {"date": "2019-01-31", "close": 11.76, "volume": 93927.0}, {"date": "2019-02-01", "close": 11.74, "volume": 33867.0}, {"date": "2019-02-04", "close": 11.59, "volume": 97048.0}, {"date": "2019-02-05", "close": 11.65, "volume": 59900.0}, {"date": "2019-02-06", "close": 11.57, "volume": 52015.0}, {"date": "2019-02-07", "close": 11.1, "volume": 50682.0}, {"date": "2019-02-08", "close": 10.94, "volume": 48713.0}, {"date": "2019-02-11", "close": 10.97, "volume": 44302.0}, {"date": "2019-02-12", "close": 11.33, "volume": 58556.0}, {"date": "2019-02-13", "close": 11.47, "volume": 41532.0}, {"date": "2019-02-14", "close": 11.33, "volume": 64833.0}, {"date": "2019-02-15", "close": 11.61, "volume": 61596.0}, {"date": "2019-02-19", "close": 12.15, "volume": 76307.0}, {"date": "2019-02-20", "close": 11.9, "volume": 67742.0}, {"date": "2019-02-21", "close": 11.72, "volume": 58287.0}, {"date": "2019-02-22", "close": 11.7, "volume": 57307.0}, {"date": "2019-02-25", "close": 11.35, "volume": 62672.0}, {"date": "2019-02-26", "close": 11.22, "volume": 73259.0}, {"date": "2019-02-27", "close": 11.42, "volume": 40014.0}, {"date": "2019-02-28", "close": 11.12, "volume": 91718.0}, {"date": "2019-03-01", "close": 11.05, "volume": 260893.0}, {"date": "2019-03-04", "close": 11.4, "volume": 142691.0}, {"date": "2019-03-05", "close": 9.64, "volume": 826713.0}, {"date": "2019-03-06", "close": 8.81, "volume": 453641.0}, {"date": "2019-03-07", "close": 8.76, "volume": 286839.0}, {"date": "2019-03-08", "close": 9.04, "volume": 407688.0}, {"date": "2019-03-11", "close": 9.1, "volume": 146337.0}, {"date": "2019-03-12", "close": 9.4, "volume": 134824.0}, {"date": "2019-03-13", "close": 9.7, "volume": 113445.0}, {"date": "2019-03-14", "close": 9.56, "volume": 111857.0}, {"date": "2019-03-15", "close": 9.565, "volume": 132554.0}, {"date": "2019-03-18", "close": 9.55, "volume": 73555.0}, {"date": "2019-03-19", "close": 9.5, "volume": 95534.0}, {"date": "2019-03-20", "close": 9.5, "volume": 52343.0}, {"date": "2019-03-21", "close": 9.39, "volume": 119037.0}, {"date": "2019-03-22", "close": 9.24, "volume": 110713.0}, {"date": "2019-03-25", "close": 8.89, "volume": 103515.0}, {"date": "2019-03-26", "close": 9.0, "volume": 57660.0}, {"date": "2019-03-27", "close": 9.01, "volume": 98793.0}, {"date": "2019-03-28", "close": 9.1, "volume": 46544.0}, {"date": "2019-03-29", "close": 9.15, "volume": 46209.0}, {"date": "2019-04-01", "close": 8.88, "volume": 66903.0}, {"date": "2019-04-02", "close": 9.06, "volume": 64727.0}, {"date": "2019-04-03", "close": 9.04, "volume": 53138.0}, {"date": "2019-04-04", "close": 9.04, "volume": 46342.0}, {"date": "2019-04-05", "close": 9.68, "volume": 63793.0}, {"date": "2019-04-08", "close": 9.16, "volume": 56645.0}, {"date": "2019-04-09", "close": 9.1, "volume": 53728.0}, {"date": "2019-04-10", "close": 9.46, "volume": 39153.0}, {"date": "2019-04-11", "close": 9.27, "volume": 51701.0}, {"date": "2019-04-12", "close": 8.97, "volume": 41196.0}, {"date": "2019-04-15", "close": 9.14, "volume": 48392.0}, {"date": "2019-04-16", "close": 9.21, "volume": 35414.0}, {"date": "2019-04-17", "close": 8.9, "volume": 59588.0}, {"date": "2019-04-18", "close": 9.12, "volume": 58362.0}, {"date": "2019-04-22", "close": 8.88, "volume": 41224.0}, {"date": "2019-04-23", "close": 8.94, "volume": 34452.0}, {"date": "2019-04-24", "close": 8.88, "volume": 31908.0}, {"date": "2019-04-25", "close": 8.9, "volume": 50871.0}, {"date": "2019-04-26", "close": 9.09, "volume": 57421.0}, {"date": "2019-04-29", "close": 9.29, "volume": 58458.0}, {"date": "2019-04-30", "close": 10.58, "volume": 545186.0}, {"date": "2019-05-01", "close": 9.62, "volume": 186257.0}, {"date": "2019-05-02", "close": 9.8, "volume": 78619.0}, {"date": "2019-05-03", "close": 9.7, "volume": 82771.0}, {"date": "2019-05-06", "close": 9.62, "volume": 328188.0}, {"date": "2019-05-07", "close": 9.18, "volume": 91711.0}, {"date": "2019-05-08", "close": 9.19, "volume": 53049.0}, {"date": "2019-05-09", "close": 9.06, "volume": 47863.0}, {"date": "2019-05-10", "close": 8.93, "volume": 116464.0}, {"date": "2019-05-13", "close": 8.56, "volume": 150512.0}, {"date": "2019-05-14", "close": 8.63, "volume": 96659.0}, {"date": "2019-05-15", "close": 8.86, "volume": 109025.0}, {"date": "2019-05-16", "close": 9.0, "volume": 71385.0}, {"date": "2019-05-17", "close": 8.47, "volume": 163995.0}, {"date": "2019-05-20", "close": 8.21, "volume": 91308.0}, {"date": "2019-05-21", "close": 8.1, "volume": 59158.0}, {"date": "2019-05-22", "close": 8.09, "volume": 111350.0}, {"date": "2019-05-23", "close": 8.15, "volume": 81224.0}, {"date": "2019-05-24", "close": 7.93, "volume": 201235.0}, {"date": "2019-05-28", "close": 7.93, "volume": 118056.0}, {"date": "2019-05-29", "close": 7.6, "volume": 38769.0}, {"date": "2019-05-30", "close": 7.52, "volume": 70281.0}, {"date": "2019-05-31", "close": 7.43, "volume": 194240.0}, {"date": "2019-06-03", "close": 7.24, "volume": 95640.0}, {"date": "2019-06-04", "close": 7.35, "volume": 71966.0}, {"date": "2019-06-05", "close": 7.35, "volume": 86358.0}, {"date": "2019-06-06", "close": 7.19, "volume": 69173.0}, {"date": "2019-06-07", "close": 7.19, "volume": 66305.0}, {"date": "2019-06-10", "close": 7.29, "volume": 57176.0}, {"date": "2019-06-11", "close": 7.15, "volume": 44400.0}, {"date": "2019-06-12", "close": 7.27, "volume": 43196.0}, {"date": "2019-06-13", "close": 7.41, "volume": 18732.0}, {"date": "2019-06-14", "close": 7.29, "volume": 34942.0}, {"date": "2019-06-17", "close": 7.01, "volume": 111335.0}, {"date": "2019-06-18", "close": 7.23, "volume": 47930.0}, {"date": "2019-06-19", "close": 7.44, "volume": 56380.0}, {"date": "2019-06-20", "close": 7.52, "volume": 39848.0}, {"date": "2019-06-21", "close": 7.56, "volume": 41992.0}, {"date": "2019-06-24", "close": 7.52, "volume": 55668.0}, {"date": "2019-06-25", "close": 7.61, "volume": 73092.0}, {"date": "2019-06-26", "close": 7.41, "volume": 36692.0}, {"date": "2019-06-27", "close": 7.58, "volume": 54686.0}, {"date": "2019-06-28", "close": 7.58, "volume": 466751.0}, {"date": "2019-07-01", "close": 7.45, "volume": 146263.0}, {"date": "2019-07-02", "close": 7.53, "volume": 46464.0}, {"date": "2019-07-03", "close": 7.34, "volume": 22331.0}, {"date": "2019-07-05", "close": 7.35, "volume": 38192.0}, {"date": "2019-07-08", "close": 7.13, "volume": 60344.0}, {"date": "2019-07-09", "close": 7.07, "volume": 67242.0}, {"date": "2019-07-10", "close": 6.94, "volume": 140122.0}, {"date": "2019-07-11", "close": 6.99, "volume": 257940.0}, {"date": "2019-07-12", "close": 7.0, "volume": 94728.0}, {"date": "2019-07-15", "close": 7.18, "volume": 97319.0}, {"date": "2019-07-16", "close": 7.1, "volume": 152485.0}, {"date": "2019-07-17", "close": 7.09, "volume": 76819.0}, {"date": "2019-07-18", "close": 7.2, "volume": 50566.0}, {"date": "2019-07-19", "close": 7.01, "volume": 175714.0}, {"date": "2019-07-22", "close": 6.76, "volume": 102440.0}, {"date": "2019-07-23", "close": 6.35, "volume": 138259.0}, {"date": "2019-07-24", "close": 5.92, "volume": 192699.0}, {"date": "2019-07-25", "close": 5.77, "volume": 121406.0}, {"date": "2019-07-26", "close": 6.06, "volume": 89487.0}, {"date": "2019-07-29", "close": 5.9, "volume": 119260.0}, {"date": "2019-07-30", "close": 5.97, "volume": 106618.0}, {"date": "2019-07-31", "close": 5.78, "volume": 153960.0}, {"date": "2019-08-01", "close": 5.82, "volume": 148463.0}, {"date": "2019-08-02", "close": 6.03, "volume": 157265.0}, {"date": "2019-08-05", "close": 5.9, "volume": 168982.0}, {"date": "2019-08-06", "close": 6.33, "volume": 510062.0}, {"date": "2019-08-07", "close": 7.05, "volume": 236773.0}, {"date": "2019-08-08", "close": 7.26, "volume": 174051.0}, {"date": "2019-08-09", "close": 7.13, "volume": 207678.0}, {"date": "2019-08-12", "close": 7.48, "volume": 195388.0}, {"date": "2019-08-13", "close": 7.75, "volume": 145626.0}, {"date": "2019-08-14", "close": 7.38, "volume": 128103.0}, {"date": "2019-08-15", "close": 7.31, "volume": 87726.0}, {"date": "2019-08-16", "close": 7.22, "volume": 108705.0}, {"date": "2019-08-19", "close": 7.64, "volume": 135654.0}, {"date": "2019-08-20", "close": 7.54, "volume": 90745.0}, {"date": "2019-08-21", "close": 7.45, "volume": 144710.0}, {"date": "2019-08-22", "close": 7.48, "volume": 178544.0}, {"date": "2019-08-23", "close": 7.3, "volume": 161110.0}, {"date": "2019-08-26", "close": 7.16, "volume": 72168.0}, {"date": "2019-08-27", "close": 6.72, "volume": 93718.0}, {"date": "2019-08-28", "close": 6.7, "volume": 49446.0}, {"date": "2019-08-29", "close": 6.67, "volume": 62672.0}, {"date": "2019-08-30", "close": 6.67, "volume": 46876.0}, {"date": "2019-09-03", "close": 6.6, "volume": 67645.0}, {"date": "2019-09-04", "close": 6.7, "volume": 80097.0}, {"date": "2019-09-05", "close": 6.75, "volume": 101194.0}, {"date": "2019-09-06", "close": 6.78, "volume": 78231.0}, {"date": "2019-09-09", "close": 6.99, "volume": 114295.0}, {"date": "2019-09-10", "close": 7.69, "volume": 256543.0}, {"date": "2019-09-11", "close": 8.21, "volume": 137944.0}, {"date": "2019-09-12", "close": 8.23, "volume": 69799.0}, {"date": "2019-09-13", "close": 9.17, "volume": 684542.0}, {"date": "2019-09-16", "close": 8.87, "volume": 160994.0}, {"date": "2019-09-17", "close": 8.27, "volume": 203454.0}, {"date": "2019-09-18", "close": 7.88, "volume": 126722.0}, {"date": "2019-09-19", "close": 7.54, "volume": 122257.0}, {"date": "2019-09-20", "close": 7.48, "volume": 86502.0}, {"date": "2019-09-23", "close": 7.33, "volume": 123868.0}, {"date": "2019-09-24", "close": 6.79, "volume": 266793.0}, {"date": "2019-09-25", "close": 6.99, "volume": 134798.0}, {"date": "2019-09-26", "close": 6.86, "volume": 146543.0}, {"date": "2019-09-27", "close": 6.7, "volume": 129098.0}, {"date": "2019-09-30", "close": 6.535, "volume": 106750.0}, {"date": "2019-10-01", "close": 6.33, "volume": 81237.0}, {"date": "2019-10-02", "close": 6.05, "volume": 186127.0}, {"date": "2019-10-03", "close": 5.9, "volume": 108067.0}, {"date": "2019-10-04", "close": 5.9, "volume": 85944.0}, {"date": "2019-10-07", "close": 5.82, "volume": 108324.0}, {"date": "2019-10-08", "close": 5.78, "volume": 232185.0}, {"date": "2019-10-09", "close": 5.63, "volume": 73102.0}, {"date": "2019-10-10", "close": 5.64, "volume": 74071.0}, {"date": "2019-10-11", "close": 5.82, "volume": 76854.0}, {"date": "2019-10-14", "close": 5.77, "volume": 49517.0}, {"date": "2019-10-15", "close": 5.89, "volume": 90510.0}, {"date": "2019-10-16", "close": 5.99, "volume": 74759.0}, {"date": "2019-10-17", "close": 6.43, "volume": 80731.0}, {"date": "2019-10-18", "close": 6.31, "volume": 82022.0}, {"date": "2019-10-21", "close": 6.4, "volume": 78161.0}, {"date": "2019-10-22", "close": 6.43, "volume": 40000.0}, {"date": "2019-10-23", "close": 6.51, "volume": 35540.0}, {"date": "2019-10-24", "close": 6.41, "volume": 113658.0}, {"date": "2019-10-25", "close": 6.62, "volume": 38233.0}, {"date": "2019-10-28", "close": 7.02, "volume": 71569.0}, {"date": "2019-10-29", "close": 7.09, "volume": 54282.0}, {"date": "2019-10-30", "close": 7.05, "volume": 39143.0}, {"date": "2019-10-31", "close": 6.93, "volume": 57336.0}, {"date": "2019-11-01", "close": 7.16, "volume": 58504.0}, {"date": "2019-11-04", "close": 7.34, "volume": 132075.0}, {"date": "2019-11-05", "close": 9.02, "volume": 756089.0}, {"date": "2019-11-06", "close": 8.635, "volume": 162882.0}, {"date": "2019-11-07", "close": 8.97, "volume": 86101.0}, {"date": "2019-11-08", "close": 9.0, "volume": 87301.0}, {"date": "2019-11-11", "close": 9.01, "volume": 111371.0}, {"date": "2019-11-12", "close": 9.05, "volume": 66163.0}, {"date": "2019-11-13", "close": 9.12, "volume": 117833.0}, {"date": "2019-11-14", "close": 8.95, "volume": 78242.0}, {"date": "2019-11-15", "close": 9.03, "volume": 71376.0}, {"date": "2019-11-18", "close": 8.98, "volume": 60936.0}, {"date": "2019-11-19", "close": 8.94, "volume": 88322.0}, {"date": "2019-11-20", "close": 8.87, "volume": 156441.0}, {"date": "2019-11-21", "close": 8.81, "volume": 86614.0}, {"date": "2019-11-22", "close": 8.69, "volume": 33053.0}, {"date": "2019-11-25", "close": 8.6, "volume": 118922.0}, {"date": "2019-11-26", "close": 8.43, "volume": 91821.0}, {"date": "2019-11-27", "close": 8.33, "volume": 69893.0}, {"date": "2019-11-29", "close": 8.37, "volume": 49583.0}, {"date": "2019-12-02", "close": 8.19, "volume": 88947.0}, {"date": "2019-12-03", "close": 7.95, "volume": 109104.0}, {"date": "2019-12-04", "close": 8.15, "volume": 45993.0}, {"date": "2019-12-05", "close": 8.44, "volume": 62649.0}, {"date": "2019-12-06", "close": 8.43, "volume": 56871.0}, {"date": "2019-12-09", "close": 8.68, "volume": 29112.0}, {"date": "2019-12-10", "close": 8.74, "volume": 44316.0}, {"date": "2019-12-11", "close": 8.78, "volume": 30898.0}, {"date": "2019-12-12", "close": 8.64, "volume": 66511.0}, {"date": "2019-12-13", "close": 8.63, "volume": 41703.0}, {"date": "2019-12-16", "close": 8.63, "volume": 56482.0}, {"date": "2019-12-17", "close": 8.63, "volume": 68799.0}, {"date": "2019-12-18", "close": 8.52, "volume": 112762.0}, {"date": "2019-12-19", "close": 8.61, "volume": 69391.0}, {"date": "2019-12-20", "close": 8.54, "volume": 133194.0}, {"date": "2019-12-23", "close": 8.52, "volume": 75838.0}, {"date": "2019-12-24", "close": 8.5, "volume": 30018.0}, {"date": "2019-12-26", "close": 8.51, "volume": 50994.0}, {"date": "2019-12-27", "close": 8.28, "volume": 48643.0}, {"date": "2019-12-30", "close": 8.29, "volume": 48399.0}, {"date": "2019-12-31", "close": 7.99, "volume": 69687.0}, {"date": "2020-01-02", "close": 7.9, "volume": 81540.0}, {"date": "2020-01-03", "close": 7.83, "volume": 35002.0}, {"date": "2020-01-06", "close": 7.84, "volume": 49902.0}, {"date": "2020-01-07", "close": 8.04, "volume": 41144.0}, {"date": "2020-01-08", "close": 8.14, "volume": 53755.0}, {"date": "2020-01-09", "close": 8.285, "volume": 51298.0}, {"date": "2020-01-10", "close": 8.09, "volume": 40005.0}, {"date": "2020-01-13", "close": 8.13, "volume": 20441.0}, {"date": "2020-01-14", "close": 8.31, "volume": 38537.0}, {"date": "2020-01-15", "close": 8.32, "volume": 35648.0}, {"date": "2020-01-16", "close": 8.8, "volume": 70089.0}, {"date": "2020-01-17", "close": 8.51, "volume": 33251.0}, {"date": "2020-01-21", "close": 8.55, "volume": 80399.0}, {"date": "2020-01-22", "close": 8.33, "volume": 49722.0}, {"date": "2020-01-23", "close": 8.36, "volume": 40749.0}, {"date": "2020-01-24", "close": 8.47, "volume": 30155.0}, {"date": "2020-01-27", "close": 8.43, "volume": 29225.0}, {"date": "2020-01-28", "close": 8.54, "volume": 21332.0}, {"date": "2020-01-29", "close": 8.51, "volume": 34132.0}, {"date": "2020-01-30", "close": 8.82, "volume": 27805.0}, {"date": "2020-01-31", "close": 8.46, "volume": 51158.0}, {"date": "2020-02-03", "close": 8.89, "volume": 69123.0}, {"date": "2020-02-04", "close": 9.03, "volume": 49970.0}, {"date": "2020-02-05", "close": 9.67, "volume": 40731.0}, {"date": "2020-02-06", "close": 9.69, "volume": 69847.0}, {"date": "2020-02-07", "close": 9.38, "volume": 34498.0}, {"date": "2020-02-10", "close": 9.35, "volume": 38762.0}, {"date": "2020-02-11", "close": 9.365, "volume": 39791.0}, {"date": "2020-02-12", "close": 9.31, "volume": 149565.0}, {"date": "2020-02-13", "close": 9.32, "volume": 67489.0}, {"date": "2020-02-14", "close": 9.29, "volume": 49187.0}, {"date": "2020-02-18", "close": 9.33, "volume": 149527.0}, {"date": "2020-02-19", "close": 9.4, "volume": 171641.0}, {"date": "2020-02-20", "close": 10.21, "volume": 136697.0}, {"date": "2020-02-21", "close": 10.02, "volume": 99798.0}, {"date": "2020-02-24", "close": 10.27, "volume": 202743.0}, {"date": "2020-02-25", "close": 9.41, "volume": 304868.0}, {"date": "2020-02-26", "close": 8.91, "volume": 108010.0}, {"date": "2020-02-27", "close": 8.26, "volume": 134290.0}, {"date": "2020-02-28", "close": 8.43, "volume": 111639.0}, {"date": "2020-03-02", "close": 8.72, "volume": 90379.0}, {"date": "2020-03-03", "close": 7.9, "volume": 70943.0}, {"date": "2020-03-04", "close": 7.61, "volume": 70319.0}, {"date": "2020-03-05", "close": 7.34, "volume": 63617.0}, {"date": "2020-03-06", "close": 7.34, "volume": 86052.0}, {"date": "2020-03-09", "close": 7.02, "volume": 108943.0}, {"date": "2020-03-10", "close": 6.62, "volume": 92048.0}, {"date": "2020-03-11", "close": 6.16, "volume": 66368.0}, {"date": "2020-03-12", "close": 5.6, "volume": 158568.0}, {"date": "2020-03-13", "close": 5.55, "volume": 132072.0}, {"date": "2020-03-16", "close": 4.85, "volume": 111134.0}, {"date": "2020-03-17", "close": 5.35, "volume": 128257.0}, {"date": "2020-03-18", "close": 5.16, "volume": 129045.0}, {"date": "2020-03-19", "close": 6.35, "volume": 137730.0}, {"date": "2020-03-20", "close": 6.44, "volume": 223714.0}, {"date": "2020-03-23", "close": 6.36, "volume": 125740.0}, {"date": "2020-03-24", "close": 6.9, "volume": 112432.0}, {"date": "2020-03-25", "close": 6.96, "volume": 50483.0}, {"date": "2020-03-26", "close": 8.11, "volume": 570496.0}, {"date": "2020-03-27", "close": 8.03, "volume": 173088.0}, {"date": "2020-03-30", "close": 9.16, "volume": 223207.0}, {"date": "2020-03-31", "close": 8.88, "volume": 162325.0}, {"date": "2020-04-01", "close": 8.47, "volume": 125381.0}, {"date": "2020-04-02", "close": 9.73, "volume": 138471.0}, {"date": "2020-04-03", "close": 8.63, "volume": 133224.0}, {"date": "2020-04-06", "close": 9.07, "volume": 77216.0}, {"date": "2020-04-07", "close": 8.4, "volume": 197319.0}, {"date": "2020-04-08", "close": 8.56, "volume": 116861.0}, {"date": "2020-04-09", "close": 9.4, "volume": 106196.0}, {"date": "2020-04-13", "close": 9.58, "volume": 104005.0}, {"date": "2020-04-14", "close": 9.67, "volume": 157494.0}, {"date": "2020-04-15", "close": 9.49, "volume": 107119.0}, {"date": "2020-04-16", "close": 9.51, "volume": 78252.0}, {"date": "2020-04-17", "close": 9.56, "volume": 90273.0}, {"date": "2020-04-20", "close": 8.9, "volume": 156292.0}, {"date": "2020-04-21", "close": 9.6, "volume": 153649.0}, {"date": "2020-04-22", "close": 9.0, "volume": 173961.0}, {"date": "2020-04-23", "close": 8.99, "volume": 65807.0}, {"date": "2020-04-24", "close": 9.61, "volume": 97809.0}, {"date": "2020-04-27", "close": 10.16, "volume": 315961.0}, {"date": "2020-04-28", "close": 8.82, "volume": 444738.0}, {"date": "2020-04-29", "close": 9.0, "volume": 206837.0}, {"date": "2020-04-30", "close": 9.09, "volume": 81647.0}, {"date": "2020-05-01", "close": 8.85, "volume": 92318.0}, {"date": "2020-05-04", "close": 9.26, "volume": 67106.0}, {"date": "2020-05-05", "close": 9.22, "volume": 86251.0}, {"date": "2020-05-06", "close": 8.86, "volume": 68769.0}, {"date": "2020-05-07", "close": 8.94, "volume": 119734.0}, {"date": "2020-05-08", "close": 8.83, "volume": 86048.0}, {"date": "2020-05-11", "close": 8.48, "volume": 121965.0}, {"date": "2020-05-12", "close": 8.47, "volume": 67357.0}, {"date": "2020-05-13", "close": 8.75, "volume": 68777.0}, {"date": "2020-05-14", "close": 8.6, "volume": 76938.0}, {"date": "2020-05-15", "close": 8.97, "volume": 73281.0}, {"date": "2020-05-18", "close": 8.73, "volume": 80662.0}, {"date": "2020-05-19", "close": 8.38, "volume": 122145.0}, {"date": "2020-05-20", "close": 8.46, "volume": 82013.0}, {"date": "2020-05-21", "close": 8.47, "volume": 59811.0}, {"date": "2020-05-22", "close": 8.38, "volume": 82620.0}, {"date": "2020-05-26", "close": 8.14, "volume": 83399.0}, {"date": "2020-05-27", "close": 8.01, "volume": 153505.0}, {"date": "2020-05-28", "close": 7.84, "volume": 88712.0}, {"date": "2020-05-29", "close": 7.83, "volume": 94488.0}, {"date": "2020-06-01", "close": 7.66, "volume": 100261.0}, {"date": "2020-06-02", "close": 7.46, "volume": 149576.0}, {"date": "2020-06-03", "close": 7.67, "volume": 61760.0}, {"date": "2020-06-04", "close": 7.75, "volume": 50091.0}, {"date": "2020-06-05", "close": 8.01, "volume": 64487.0}, {"date": "2020-06-08", "close": 8.2, "volume": 85849.0}, {"date": "2020-06-09", "close": 9.45, "volume": 631360.0}, {"date": "2020-06-10", "close": 9.21, "volume": 170977.0}, {"date": "2020-06-11", "close": 8.64, "volume": 114846.0}, {"date": "2020-06-12", "close": 8.64, "volume": 64558.0}, {"date": "2020-06-15", "close": 8.64, "volume": 62715.0}, {"date": "2020-06-16", "close": 8.48, "volume": 86677.0}, {"date": "2020-06-17", "close": 8.35, "volume": 42005.0}, {"date": "2020-06-18", "close": 8.2, "volume": 73756.0}, {"date": "2020-06-19", "close": 8.075, "volume": 113552.0}, {"date": "2020-06-22", "close": 8.17, "volume": 78622.0}, {"date": "2020-06-23", "close": 8.48, "volume": 57604.0}, {"date": "2020-06-24", "close": 8.47, "volume": 51122.0}, {"date": "2020-06-25", "close": 8.4, "volume": 91990.0}, {"date": "2020-06-26", "close": 7.82, "volume": 198360.0}, {"date": "2020-06-29", "close": 8.29, "volume": 85737.0}, {"date": "2020-06-30", "close": 8.38, "volume": 46174.0}, {"date": "2020-07-01", "close": 8.55, "volume": 70437.0}, {"date": "2020-07-02", "close": 8.96, "volume": 84708.0}, {"date": "2020-07-06", "close": 8.95, "volume": 80025.0}, {"date": "2020-07-07", "close": 8.58, "volume": 33218.0}, {"date": "2020-07-08", "close": 8.37, "volume": 25213.0}, {"date": "2020-07-09", "close": 8.38, "volume": 66371.0}, {"date": "2020-07-10", "close": 8.71, "volume": 75401.0}, {"date": "2020-07-13", "close": 8.65, "volume": 71689.0}, {"date": "2020-07-14", "close": 9.06, "volume": 55111.0}, {"date": "2020-07-15", "close": 9.0, "volume": 104058.0}, {"date": "2020-07-16", "close": 8.97, "volume": 39759.0}, {"date": "2020-07-17", "close": 9.07, "volume": 37911.0}, {"date": "2020-07-20", "close": 9.05, "volume": 34115.0}, {"date": "2020-07-21", "close": 9.24, "volume": 35447.0}, {"date": "2020-07-22", "close": 9.28, "volume": 35093.0}, {"date": "2020-07-23", "close": 9.39, "volume": 95623.0}, {"date": "2020-07-24", "close": 9.05, "volume": 72517.0}, {"date": "2020-07-27", "close": 9.06, "volume": 21012.0}, {"date": "2020-07-28", "close": 9.08, "volume": 56074.0}, {"date": "2020-07-29", "close": 9.25, "volume": 48874.0}, {"date": "2020-07-30", "close": 9.39, "volume": 45861.0}, {"date": "2020-07-31", "close": 9.18, "volume": 109277.0}, {"date": "2020-08-03", "close": 10.0, "volume": 262172.0}, {"date": "2020-08-04", "close": 11.5, "volume": 467660.0}, {"date": "2020-08-05", "close": 11.63, "volume": 170179.0}, {"date": "2020-08-06", "close": 11.96, "volume": 150049.0}, {"date": "2020-08-07", "close": 12.35, "volume": 154838.0}, {"date": "2020-08-10", "close": 11.75, "volume": 140459.0}, {"date": "2020-08-11", "close": 11.74, "volume": 70455.0}, {"date": "2020-08-12", "close": 11.36, "volume": 51461.0}, {"date": "2020-08-13", "close": 11.47, "volume": 30731.0}, {"date": "2020-08-14", "close": 11.57, "volume": 27127.0}, {"date": "2020-08-17", "close": 11.91, "volume": 48797.0}, {"date": "2020-08-18", "close": 12.23, "volume": 61550.0}, {"date": "2020-08-19", "close": 12.25, "volume": 52382.0}, {"date": "2020-08-20", "close": 12.16, "volume": 57621.0}, {"date": "2020-08-21", "close": 11.64, "volume": 33674.0}, {"date": "2020-08-24", "close": 11.63, "volume": 45081.0}, {"date": "2020-08-25", "close": 11.7, "volume": 52002.0}, {"date": "2020-08-26", "close": 11.59, "volume": 33199.0}, {"date": "2020-08-27", "close": 11.66, "volume": 45551.0}, {"date": "2020-08-28", "close": 11.93, "volume": 27305.0}, {"date": "2020-08-31", "close": 11.7, "volume": 46535.0}, {"date": "2020-09-01", "close": 11.67, "volume": 36794.0}, {"date": "2020-09-02", "close": 11.71, "volume": 59179.0}, {"date": "2020-09-03", "close": 11.23, "volume": 58525.0}, {"date": "2020-09-04", "close": 11.75, "volume": 258097.0}, {"date": "2020-09-08", "close": 10.95, "volume": 82696.0}, {"date": "2020-09-09", "close": 11.51, "volume": 70186.0}, {"date": "2020-09-10", "close": 11.38, "volume": 55551.0}, {"date": "2020-09-11", "close": 10.36, "volume": 81559.0}, {"date": "2020-09-14", "close": 10.02, "volume": 64602.0}, {"date": "2020-09-15", "close": 9.96, "volume": 75168.0}, {"date": "2020-09-16", "close": 10.22, "volume": 64741.0}, {"date": "2020-09-17", "close": 10.22, "volume": 70880.0}, {"date": "2020-09-18", "close": 10.46, "volume": 92021.0}, {"date": "2020-09-21", "close": 10.04, "volume": 86120.0}, {"date": "2020-09-22", "close": 9.66, "volume": 34703.0}, {"date": "2020-09-23", "close": 9.68, "volume": 63667.0}, {"date": "2020-09-24", "close": 9.4, "volume": 27835.0}, {"date": "2020-09-25", "close": 9.56, "volume": 24785.0}, {"date": "2020-09-28", "close": 10.03, "volume": 33403.0}, {"date": "2020-09-29", "close": 9.91, "volume": 23105.0}, {"date": "2020-09-30", "close": 9.83, "volume": 43579.0}, {"date": "2020-10-01", "close": 10.07, "volume": 29368.0}, {"date": "2020-10-02", "close": 9.94, "volume": 33291.0}, {"date": "2020-10-05", "close": 10.02, "volume": 29294.0}, {"date": "2020-10-06", "close": 9.99, "volume": 27269.0}, {"date": "2020-10-07", "close": 10.33, "volume": 28284.0}, {"date": "2020-10-08", "close": 10.53, "volume": 89885.0}, {"date": "2020-10-09", "close": 11.32, "volume": 29865.0}, {"date": "2020-10-12", "close": 11.28, "volume": 25532.0}, {"date": "2020-10-13", "close": 11.44, "volume": 37428.0}, {"date": "2020-10-14", "close": 11.29, "volume": 85650.0}, {"date": "2020-10-15", "close": 11.13, "volume": 27420.0}, {"date": "2020-10-16", "close": 11.26, "volume": 31763.0}, {"date": "2020-10-19", "close": 11.3, "volume": 19231.0}, {"date": "2020-10-20", "close": 11.44, "volume": 44063.0}, {"date": "2020-10-21", "close": 10.53, "volume": 36626.0}, {"date": "2020-10-22", "close": 10.25, "volume": 27133.0}, {"date": "2020-10-23", "close": 10.56, "volume": 44860.0}, {"date": "2020-10-26", "close": 10.35, "volume": 26844.0}, {"date": "2020-10-27", "close": 10.26, "volume": 14317.0}, {"date": "2020-10-28", "close": 10.17, "volume": 33917.0}, {"date": "2020-10-29", "close": 10.56, "volume": 40178.0}, {"date": "2020-10-30", "close": 10.14, "volume": 41218.0}, {"date": "2020-11-02", "close": 10.19, "volume": 22661.0}, {"date": "2020-11-03", "close": 10.68, "volume": 27866.0}, {"date": "2020-11-04", "close": 10.27, "volume": 11313.0}, {"date": "2020-11-05", "close": 10.62, "volume": 35111.0}, {"date": "2020-11-06", "close": 10.54, "volume": 49141.0}, {"date": "2020-11-09", "close": 11.21, "volume": 120475.0}, {"date": "2020-11-10", "close": 11.49, "volume": 100260.0}, {"date": "2020-11-11", "close": 11.19, "volume": 53763.0}, {"date": "2020-11-12", "close": 11.18, "volume": 25067.0}, {"date": "2020-11-13", "close": 11.21, "volume": 37624.0}, {"date": "2020-11-16", "close": 11.35, "volume": 36551.0}, {"date": "2020-11-17", "close": 11.63, "volume": 83498.0}, {"date": "2020-11-18", "close": 11.06, "volume": 63490.0}, {"date": "2020-11-19", "close": 11.36, "volume": 26266.0}, {"date": "2020-11-20", "close": 10.88, "volume": 31275.0}, {"date": "2020-11-23", "close": 10.86, "volume": 31128.0}, {"date": "2020-11-24", "close": 10.92, "volume": 42261.0}, {"date": "2020-11-25", "close": 10.36, "volume": 70595.0}, {"date": "2020-11-27", "close": 10.47, "volume": 29444.0}, {"date": "2020-11-30", "close": 9.97, "volume": 57179.0}, {"date": "2020-12-01", "close": 10.36, "volume": 42783.0}, {"date": "2020-12-02", "close": 10.34, "volume": 51882.0}, {"date": "2020-12-03", "close": 10.07, "volume": 43276.0}, {"date": "2020-12-04", "close": 10.39, "volume": 27655.0}, {"date": "2020-12-07", "close": 10.05, "volume": 24732.0}, {"date": "2020-12-08", "close": 10.22, "volume": 32023.0}, {"date": "2020-12-09", "close": 9.96, "volume": 47989.0}, {"date": "2020-12-10", "close": 10.24, "volume": 22786.0}, {"date": "2020-12-11", "close": 10.16, "volume": 16079.0}, {"date": "2020-12-14", "close": 10.02, "volume": 48122.0}, {"date": "2020-12-15", "close": 10.11, "volume": 46339.0}, {"date": "2020-12-16", "close": 10.02, "volume": 72241.0}, {"date": "2020-12-17", "close": 10.17, "volume": 35109.0}, {"date": "2020-12-18", "close": 9.03, "volume": 165832.0}, {"date": "2020-12-21", "close": 9.56, "volume": 65420.0}, {"date": "2020-12-22", "close": 9.14, "volume": 101592.0}, {"date": "2020-12-23", "close": 9.55, "volume": 43331.0}, {"date": "2020-12-24", "close": 9.35, "volume": 22937.0}, {"date": "2020-12-28", "close": 9.89, "volume": 78281.0}, {"date": "2020-12-29", "close": 9.83, "volume": 30085.0}, {"date": "2020-12-30", "close": 9.84, "volume": 52123.0}, {"date": "2020-12-31", "close": 9.88, "volume": 61467.0}, {"date": "2021-01-04", "close": 9.89, "volume": 52046.0}, {"date": "2021-01-05", "close": 9.84, "volume": 51424.0}, {"date": "2021-01-06", "close": 10.32, "volume": 49683.0}, {"date": "2021-01-07", "close": 10.02, "volume": 41267.0}, {"date": "2021-01-08", "close": 9.97, "volume": 41580.0}, {"date": "2021-01-11", "close": 10.08, "volume": 63573.0}, {"date": "2021-01-12", "close": 10.37, "volume": 41461.0}, {"date": "2021-01-13", "close": 9.96, "volume": 36451.0}, {"date": "2021-01-14", "close": 10.0, "volume": 89642.0}, {"date": "2021-01-15", "close": 9.99, "volume": 34790.0}, {"date": "2021-01-19", "close": 9.87, "volume": 106742.0}, {"date": "2021-01-20", "close": 9.82, "volume": 48155.0}, {"date": "2021-01-21", "close": 9.73, "volume": 36317.0}, {"date": "2021-01-22", "close": 9.7, "volume": 52629.0}, {"date": "2021-01-25", "close": 9.68, "volume": 61130.0}, {"date": "2021-01-26", "close": 9.6, "volume": 49849.0}, {"date": "2021-01-27", "close": 9.33, "volume": 61473.0}, {"date": "2021-01-28", "close": 9.28, "volume": 100416.0}, {"date": "2021-01-29", "close": 9.14, "volume": 76836.0}, {"date": "2021-02-01", "close": 9.46, "volume": 137113.0}, {"date": "2021-02-02", "close": 10.03, "volume": 158460.0}, {"date": "2021-02-03", "close": 10.09, "volume": 84251.0}, {"date": "2021-02-04", "close": 10.1, "volume": 91740.0}, {"date": "2021-02-05", "close": 9.82, "volume": 66320.0}, {"date": "2021-02-08", "close": 10.17, "volume": 84515.0}, {"date": "2021-02-09", "close": 10.39, "volume": 65643.0}, {"date": "2021-02-10", "close": 10.4, "volume": 141433.0}, {"date": "2021-02-11", "close": 9.88, "volume": 216995.0}, {"date": "2021-02-12", "close": 9.82, "volume": 106056.0}, {"date": "2021-02-16", "close": 9.8, "volume": 91216.0}, {"date": "2021-02-17", "close": 9.62, "volume": 58210.0}, {"date": "2021-02-18", "close": 9.69, "volume": 61002.0}, {"date": "2021-02-19", "close": 9.83, "volume": 82714.0}, {"date": "2021-02-22", "close": 10.13, "volume": 124529.0}, {"date": "2021-02-23", "close": 9.84, "volume": 68668.0}, {"date": "2021-02-24", "close": 10.11, "volume": 63793.0}, {"date": "2021-02-25", "close": 9.56, "volume": 51438.0}, {"date": "2021-02-26", "close": 9.52, "volume": 65894.0}, {"date": "2021-03-01", "close": 10.64, "volume": 134027.0}, {"date": "2021-03-02", "close": 10.72, "volume": 177094.0}, {"date": "2021-03-03", "close": 10.64, "volume": 193787.0}, {"date": "2021-03-04", "close": 11.11, "volume": 205313.0}, {"date": "2021-03-05", "close": 11.19, "volume": 138792.0}, {"date": "2021-03-08", "close": 12.745, "volume": 288674.0}, {"date": "2021-03-09", "close": 14.65, "volume": 302570.0}, {"date": "2021-03-10", "close": 13.77, "volume": 130938.0}, {"date": "2021-03-11", "close": 14.38, "volume": 70943.0}, {"date": "2021-03-12", "close": 14.43, "volume": 69676.0}, {"date": "2021-03-15", "close": 14.0, "volume": 54474.0}, {"date": "2021-03-16", "close": 13.93, "volume": 62210.0}, {"date": "2021-03-17", "close": 13.83, "volume": 58142.0}, {"date": "2021-03-18", "close": 13.32, "volume": 81623.0}, {"date": "2021-03-19", "close": 13.19, "volume": 160592.0}, {"date": "2021-03-22", "close": 13.35, "volume": 75728.0}, {"date": "2021-03-23", "close": 12.54, "volume": 99462.0}, {"date": "2021-03-24", "close": 11.87, "volume": 89431.0}, {"date": "2021-03-25", "close": 12.39, "volume": 118154.0}, {"date": "2021-03-26", "close": 11.75, "volume": 77367.0}, {"date": "2021-03-29", "close": 11.51, "volume": 79756.0}, {"date": "2021-03-30", "close": 11.57, "volume": 60146.0}, {"date": "2021-03-31", "close": 11.89, "volume": 90655.0}, {"date": "2021-04-01", "close": 12.05, "volume": 77418.0}, {"date": "2021-04-05", "close": 11.57, "volume": 59819.0}, {"date": "2021-04-06", "close": 11.54, "volume": 76269.0}, {"date": "2021-04-07", "close": 11.27, "volume": 91702.0}, {"date": "2021-04-08", "close": 11.29, "volume": 88543.0}, {"date": "2021-04-09", "close": 11.4, "volume": 58246.0}, {"date": "2021-04-12", "close": 10.83, "volume": 52371.0}, {"date": "2021-04-13", "close": 10.36, "volume": 44415.0}, {"date": "2021-04-14", "close": 10.62, "volume": 84690.0}, {"date": "2021-04-15", "close": 10.7, "volume": 59997.0}, {"date": "2021-04-16", "close": 10.74, "volume": 45524.0}, {"date": "2021-04-19", "close": 10.76, "volume": 51540.0}, {"date": "2021-04-20", "close": 10.1, "volume": 79878.0}, {"date": "2021-04-21", "close": 10.23, "volume": 48270.0}, {"date": "2021-04-22", "close": 10.4, "volume": 83563.0}, {"date": "2021-04-23", "close": 10.53, "volume": 56579.0}, {"date": "2021-04-26", "close": 10.58, "volume": 72946.0}, {"date": "2021-04-27", "close": 10.27, "volume": 90950.0}, {"date": "2021-04-28", "close": 10.48, "volume": 86467.0}, {"date": "2021-04-29", "close": 10.49, "volume": 75134.0}, {"date": "2021-04-30", "close": 10.54, "volume": 124663.0}, {"date": "2021-05-03", "close": 11.52, "volume": 255487.0}, {"date": "2021-05-04", "close": 10.97, "volume": 270026.0}, {"date": "2021-05-05", "close": 10.55, "volume": 109614.0}, {"date": "2021-05-06", "close": 11.08, "volume": 83901.0}, {"date": "2021-05-07", "close": 11.14, "volume": 85507.0}, {"date": "2021-05-10", "close": 11.05, "volume": 148322.0}, {"date": "2021-05-11", "close": 11.07, "volume": 103302.0}, {"date": "2021-05-12", "close": 11.29, "volume": 920724.0}, {"date": "2021-05-13", "close": 11.09, "volume": 157136.0}, {"date": "2021-05-14", "close": 11.3, "volume": 101597.0}, {"date": "2021-05-17", "close": 11.45, "volume": 118513.0}, {"date": "2021-05-18", "close": 11.13, "volume": 96128.0}, {"date": "2021-05-19", "close": 11.16, "volume": 72263.0}, {"date": "2021-05-20", "close": 11.43, "volume": 72380.0}, {"date": "2021-05-21", "close": 12.0, "volume": 168509.0}, {"date": "2021-05-24", "close": 11.06, "volume": 233183.0}, {"date": "2021-05-25", "close": 10.73, "volume": 99700.0}, {"date": "2021-05-26", "close": 11.06, "volume": 89301.0}, {"date": "2021-05-27", "close": 11.2, "volume": 148790.0}, {"date": "2021-05-28", "close": 11.61, "volume": 176664.0}, {"date": "2021-06-01", "close": 12.54, "volume": 182531.0}, {"date": "2021-06-02", "close": 12.75, "volume": 124441.0}, {"date": "2021-06-03", "close": 13.06, "volume": 76530.0}, {"date": "2021-06-04", "close": 13.28, "volume": 115241.0}, {"date": "2021-06-07", "close": 13.54, "volume": 91089.0}, {"date": "2021-06-08", "close": 13.67, "volume": 106022.0}, {"date": "2021-06-09", "close": 13.14, "volume": 79041.0}, {"date": "2021-06-10", "close": 12.3, "volume": 94031.0}, {"date": "2021-06-11", "close": 12.04, "volume": 205309.0}, {"date": "2021-06-14", "close": 12.1, "volume": 98359.0}, {"date": "2021-06-15", "close": 11.79, "volume": 179781.0}, {"date": "2021-06-16", "close": 11.28, "volume": 123684.0}, {"date": "2021-06-17", "close": 11.18, "volume": 113627.0}, {"date": "2021-06-18", "close": 10.69, "volume": 153935.0}, {"date": "2021-06-21", "close": 11.13, "volume": 166402.0}, {"date": "2021-06-22", "close": 11.4, "volume": 184400.0}, {"date": "2021-06-23", "close": 11.33, "volume": 128909.0}, {"date": "2021-06-24", "close": 11.3, "volume": 250997.0}, {"date": "2021-06-25", "close": 11.92, "volume": 1909521.0}, {"date": "2021-06-28", "close": 11.7, "volume": 134644.0}, {"date": "2021-06-29", "close": 11.03, "volume": 126926.0}, {"date": "2021-06-30", "close": 10.99, "volume": 71750.0}, {"date": "2021-07-01", "close": 11.03, "volume": 67847.0}, {"date": "2021-07-02", "close": 10.76, "volume": 109616.0}, {"date": "2021-07-06", "close": 10.83, "volume": 117258.0}, {"date": "2021-07-07", "close": 10.44, "volume": 71517.0}, {"date": "2021-07-08", "close": 10.96, "volume": 167508.0}, {"date": "2021-07-09", "close": 11.27, "volume": 105271.0}, {"date": "2021-07-12", "close": 11.33, "volume": 95139.0}, {"date": "2021-07-13", "close": 11.2, "volume": 112360.0}, {"date": "2021-07-14", "close": 11.46, "volume": 92358.0}, {"date": "2021-07-15", "close": 11.3, "volume": 68986.0}, {"date": "2021-07-16", "close": 11.32, "volume": 117062.0}, {"date": "2021-07-19", "close": 11.4, "volume": 157350.0}, {"date": "2021-07-20", "close": 11.78, "volume": 78370.0}, {"date": "2021-07-21", "close": 11.97, "volume": 62628.0}, {"date": "2021-07-22", "close": 11.98, "volume": 34541.0}, {"date": "2021-07-23", "close": 12.02, "volume": 122459.0}, {"date": "2021-07-26", "close": 11.96, "volume": 20237.0}, {"date": "2021-07-27", "close": 11.53, "volume": 37588.0}, {"date": "2021-07-28", "close": 11.93, "volume": 28185.0}, {"date": "2021-07-29", "close": 12.0, "volume": 57232.0}, {"date": "2021-07-30", "close": 11.91, "volume": 23421.0}, {"date": "2021-08-02", "close": 12.07, "volume": 79385.0}, {"date": "2021-08-03", "close": 11.16, "volume": 158192.0}, {"date": "2021-08-04", "close": 10.97, "volume": 55917.0}, {"date": "2021-08-05", "close": 10.94, "volume": 28245.0}, {"date": "2021-08-06", "close": 10.78, "volume": 22963.0}, {"date": "2021-08-09", "close": 10.97, "volume": 48880.0}, {"date": "2021-08-10", "close": 10.94, "volume": 54172.0}, {"date": "2021-08-11", "close": 11.02, "volume": 56925.0}, {"date": "2021-08-12", "close": 10.97, "volume": 33527.0}, {"date": "2021-08-13", "close": 11.06, "volume": 28810.0}, {"date": "2021-08-16", "close": 10.53, "volume": 34400.0}, {"date": "2021-08-17", "close": 9.84, "volume": 138757.0}, {"date": "2021-08-18", "close": 9.65, "volume": 114457.0}, {"date": "2021-08-19", "close": 9.28, "volume": 87103.0}, {"date": "2021-08-20", "close": 9.43, "volume": 189746.0}, {"date": "2021-08-23", "close": 9.9, "volume": 61822.0}, {"date": "2021-08-24", "close": 10.41, "volume": 56572.0}, {"date": "2021-08-25", "close": 10.4, "volume": 24963.0}, {"date": "2021-08-26", "close": 10.1, "volume": 56354.0}, {"date": "2021-08-27", "close": 9.8, "volume": 46166.0}, {"date": "2021-08-30", "close": 9.84, "volume": 14443.0}, {"date": "2021-08-31", "close": 9.77, "volume": 29121.0}, {"date": "2021-09-01", "close": 9.66, "volume": 125532.0}, {"date": "2021-09-02", "close": 9.74, "volume": 158305.0}, {"date": "2021-09-03", "close": 9.81, "volume": 48088.0}, {"date": "2021-09-07", "close": 9.82, "volume": 81988.0}, {"date": "2021-09-08", "close": 9.83, "volume": 80000.0}, {"date": "2021-09-09", "close": 10.39, "volume": 297085.0}, {"date": "2021-09-10", "close": 9.74, "volume": 107262.0}, {"date": "2021-09-13", "close": 9.64, "volume": 36223.0}, {"date": "2021-09-14", "close": 9.69, "volume": 82952.0}, {"date": "2021-09-15", "close": 9.71, "volume": 26254.0}, {"date": "2021-09-16", "close": 9.74, "volume": 20352.0}, {"date": "2021-09-17", "close": 9.84, "volume": 33242.0}, {"date": "2021-09-20", "close": 9.55, "volume": 27872.0}, {"date": "2021-09-21", "close": 9.5, "volume": 28465.0}, {"date": "2021-09-22", "close": 9.49, "volume": 26119.0}, {"date": "2021-09-23", "close": 9.82, "volume": 70436.0}, {"date": "2021-09-24", "close": 9.78, "volume": 48001.0}, {"date": "2021-09-27", "close": 10.01, "volume": 96887.0}, {"date": "2021-09-28", "close": 9.54, "volume": 31126.0}, {"date": "2021-09-29", "close": 9.58, "volume": 47625.0}, {"date": "2021-09-30", "close": 9.48, "volume": 20313.0}, {"date": "2021-10-01", "close": 9.84, "volume": 38372.0}, {"date": "2021-10-04", "close": 9.75, "volume": 47905.0}, {"date": "2021-10-05", "close": 9.51, "volume": 20793.0}, {"date": "2021-10-06", "close": 9.75, "volume": 24994.0}, {"date": "2021-10-07", "close": 9.85, "volume": 34834.0}, {"date": "2021-10-08", "close": 9.64, "volume": 28153.0}, {"date": "2021-10-11", "close": 9.58, "volume": 41750.0}, {"date": "2021-10-12", "close": 9.36, "volume": 48234.0}, {"date": "2021-10-13", "close": 9.35, "volume": 71826.0}, {"date": "2021-10-14", "close": 9.35, "volume": 34613.0}, {"date": "2021-10-15", "close": 9.47, "volume": 32885.0}, {"date": "2021-10-18", "close": 9.68, "volume": 44467.0}, {"date": "2021-10-19", "close": 9.9, "volume": 60442.0}, {"date": "2021-10-20", "close": 9.7, "volume": 26727.0}, {"date": "2021-10-21", "close": 9.86, "volume": 13842.0}, {"date": "2021-10-22", "close": 9.59, "volume": 67101.0}, {"date": "2021-10-25", "close": 9.89, "volume": 60066.0}, {"date": "2021-10-26", "close": 10.13, "volume": 57483.0}, {"date": "2021-10-27", "close": 10.0, "volume": 24947.0}, {"date": "2021-10-28", "close": 9.78, "volume": 44199.0}, {"date": "2021-10-29", "close": 9.7, "volume": 29680.0}, {"date": "2021-11-01", "close": 10.085, "volume": 82609.0}, {"date": "2021-11-02", "close": 10.18, "volume": 104588.0}, {"date": "2021-11-03", "close": 10.97, "volume": 85625.0}, {"date": "2021-11-04", "close": 10.56, "volume": 107564.0}, {"date": "2021-11-05", "close": 10.6, "volume": 64372.0}, {"date": "2021-11-08", "close": 10.35, "volume": 27301.0}, {"date": "2021-11-09", "close": 10.19, "volume": 19033.0}, {"date": "2021-11-10", "close": 10.13, "volume": 48716.0}, {"date": "2021-11-11", "close": 10.23, "volume": 39378.0}, {"date": "2021-11-12", "close": 10.18, "volume": 55798.0}, {"date": "2021-11-15", "close": 9.82, "volume": 63141.0}, {"date": "2021-11-16", "close": 9.77, "volume": 47498.0}, {"date": "2021-11-17", "close": 9.68, "volume": 33276.0}, {"date": "2021-11-18", "close": 9.47, "volume": 43360.0}, {"date": "2021-11-19", "close": 9.43, "volume": 36015.0}, {"date": "2021-11-22", "close": 9.33, "volume": 52949.0}, {"date": "2021-11-23", "close": 9.19, "volume": 69095.0}, {"date": "2021-11-24", "close": 9.11, "volume": 49673.0}, {"date": "2021-11-26", "close": 9.05, "volume": 47850.0}, {"date": "2021-11-29", "close": 8.74, "volume": 32902.0}, {"date": "2021-11-30", "close": 8.53, "volume": 65562.0}, {"date": "2021-12-01", "close": 8.6, "volume": 108350.0}, {"date": "2021-12-02", "close": 8.44, "volume": 56096.0}, {"date": "2021-12-03", "close": 8.29, "volume": 48298.0}, {"date": "2021-12-06", "close": 8.26, "volume": 31693.0}, {"date": "2021-12-07", "close": 8.65, "volume": 50604.0}, {"date": "2021-12-08", "close": 8.56, "volume": 16779.0}, {"date": "2021-12-09", "close": 8.4, "volume": 22156.0}, {"date": "2021-12-10", "close": 8.45, "volume": 25871.0}, {"date": "2021-12-13", "close": 8.09, "volume": 39783.0}, {"date": "2021-12-14", "close": 8.07, "volume": 55333.0}, {"date": "2021-12-15", "close": 8.1, "volume": 111654.0}, {"date": "2021-12-16", "close": 8.55, "volume": 100373.0}, {"date": "2021-12-17", "close": 8.72, "volume": 98704.0}, {"date": "2021-12-20", "close": 8.43, "volume": 52305.0}, {"date": "2021-12-21", "close": 8.69, "volume": 48343.0}, {"date": "2021-12-22", "close": 8.57, "volume": 97226.0}, {"date": "2021-12-23", "close": 9.03, "volume": 51614.0}, {"date": "2021-12-27", "close": 8.95, "volume": 38142.0}, {"date": "2021-12-28", "close": 8.71, "volume": 31523.0}, {"date": "2021-12-29", "close": 8.62, "volume": 33955.0}, {"date": "2021-12-30", "close": 8.74, "volume": 29485.0}, {"date": "2021-12-31", "close": 8.57, "volume": 30702.0}, {"date": "2022-01-03", "close": 8.77, "volume": 58480.0}, {"date": "2022-01-04", "close": 8.92, "volume": 114129.0}, {"date": "2022-01-05", "close": 8.66, "volume": 28484.0}, {"date": "2022-01-06", "close": 8.54, "volume": 11496.0}, {"date": "2022-01-07", "close": 8.54, "volume": 29391.0}, {"date": "2022-01-10", "close": 8.52, "volume": 32444.0}, {"date": "2022-01-11", "close": 8.365, "volume": 47690.0}, {"date": "2022-01-12", "close": 8.14, "volume": 25484.0}, {"date": "2022-01-13", "close": 8.12, "volume": 56782.0}, {"date": "2022-01-14", "close": 8.09, "volume": 31177.0}, {"date": "2022-01-18", "close": 7.85, "volume": 26376.0}, {"date": "2022-01-19", "close": 7.86, "volume": 19172.0}, {"date": "2022-01-20", "close": 7.65, "volume": 22599.0}, {"date": "2022-01-21", "close": 7.33, "volume": 49999.0}, {"date": "2022-01-24", "close": 7.48, "volume": 53766.0}, {"date": "2022-01-25", "close": 7.4, "volume": 18231.0}, {"date": "2022-01-26", "close": 7.2, "volume": 31298.0}, {"date": "2022-01-27", "close": 7.22, "volume": 30266.0}, {"date": "2022-01-28", "close": 7.24, "volume": 30296.0}, {"date": "2022-01-31", "close": 7.34, "volume": 27287.0}, {"date": "2022-02-01", "close": 7.74, "volume": 42094.0}, {"date": "2022-02-02", "close": 7.35, "volume": 20381.0}, {"date": "2022-02-03", "close": 7.13, "volume": 59042.0}, {"date": "2022-02-04", "close": 7.27, "volume": 51911.0}, {"date": "2022-02-07", "close": 7.34, "volume": 13885.0}, {"date": "2022-02-08", "close": 7.37, "volume": 5253.0}, {"date": "2022-02-09", "close": 7.28, "volume": 12354.0}, {"date": "2022-02-10", "close": 7.3, "volume": 38169.0}, {"date": "2022-02-11", "close": 7.17, "volume": 30083.0}, {"date": "2022-02-14", "close": 7.09, "volume": 30504.0}, {"date": "2022-02-15", "close": 7.11, "volume": 11897.0}, {"date": "2022-02-16", "close": 7.1, "volume": 28483.0}, {"date": "2022-02-17", "close": 6.59, "volume": 30902.0}, {"date": "2022-02-18", "close": 6.65, "volume": 50886.0}, {"date": "2022-02-22", "close": 6.31, "volume": 60181.0}, {"date": "2022-02-23", "close": 6.63, "volume": 36280.0}, {"date": "2022-02-24", "close": 6.7, "volume": 32206.0}, {"date": "2022-02-25", "close": 6.89, "volume": 32250.0}, {"date": "2022-02-28", "close": 6.79, "volume": 44889.0}, {"date": "2022-03-01", "close": 6.42, "volume": 74838.0}, {"date": "2022-03-02", "close": 6.49, "volume": 33487.0}, {"date": "2022-03-03", "close": 6.12, "volume": 32408.0}, {"date": "2022-03-04", "close": 6.33, "volume": 31856.0}, {"date": "2022-03-07", "close": 5.76, "volume": 72683.0}, {"date": "2022-03-08", "close": 5.92, "volume": 34677.0}, {"date": "2022-03-09", "close": 6.05, "volume": 15255.0}, {"date": "2022-03-10", "close": 5.74, "volume": 11373.0}, {"date": "2022-03-11", "close": 5.53, "volume": 43511.0}, {"date": "2022-03-14", "close": 5.35, "volume": 40153.0}, {"date": "2022-03-15", "close": 5.47, "volume": 46807.0}, {"date": "2022-03-16", "close": 5.64, "volume": 31747.0}, {"date": "2022-03-17", "close": 5.7, "volume": 28001.0}, {"date": "2022-03-18", "close": 5.66, "volume": 65625.0}, {"date": "2022-03-21", "close": 5.56, "volume": 36765.0}, {"date": "2022-03-22", "close": 5.57, "volume": 66182.0}, {"date": "2022-03-23", "close": 5.38, "volume": 25487.0}, {"date": "2022-03-24", "close": 5.2, "volume": 22881.0}, {"date": "2022-03-25", "close": 5.04, "volume": 39105.0}, {"date": "2022-03-28", "close": 5.1, "volume": 100680.0}, {"date": "2022-03-29", "close": 5.38, "volume": 71130.0}, {"date": "2022-03-30", "close": 5.26, "volume": 69375.0}, {"date": "2022-03-31", "close": 4.92, "volume": 122166.0}, {"date": "2022-04-01", "close": 5.36, "volume": 79778.0}, {"date": "2022-04-04", "close": 5.37, "volume": 67815.0}, {"date": "2022-04-05", "close": 5.21, "volume": 125048.0}, {"date": "2022-04-06", "close": 5.19, "volume": 96983.0}, {"date": "2022-04-07", "close": 5.24, "volume": 97293.0}, {"date": "2022-04-08", "close": 5.2, "volume": 124001.0}, {"date": "2022-04-11", "close": 4.92, "volume": 38267.0}, {"date": "2022-04-12", "close": 4.76, "volume": 47578.0}, {"date": "2022-04-13", "close": 5.04, "volume": 75125.0}, {"date": "2022-04-14", "close": 4.87, "volume": 41487.0}, {"date": "2022-04-18", "close": 5.17, "volume": 28797.0}, {"date": "2022-04-19", "close": 5.15, "volume": 34886.0}, {"date": "2022-04-20", "close": 5.08, "volume": 14548.0}, {"date": "2022-04-21", "close": 4.96, "volume": 38712.0}, {"date": "2022-04-22", "close": 5.02, "volume": 15768.0}, {"date": "2022-04-25", "close": 5.41, "volume": 41749.0}, {"date": "2022-04-26", "close": 5.03, "volume": 73561.0}, {"date": "2022-04-27", "close": 5.02, "volume": 37952.0}, {"date": "2022-04-28", "close": 4.86, "volume": 136857.0}, {"date": "2022-04-29", "close": 4.94, "volume": 83984.0}, {"date": "2022-05-02", "close": 5.0, "volume": 118404.0}, {"date": "2022-05-03", "close": 4.95, "volume": 135314.0}, {"date": "2022-05-04", "close": 4.85, "volume": 119834.0}, {"date": "2022-05-05", "close": 5.39, "volume": 98683.0}, {"date": "2022-05-06", "close": 5.38, "volume": 73011.0}, {"date": "2022-05-09", "close": 4.81, "volume": 131438.0}, {"date": "2022-05-10", "close": 4.56, "volume": 82994.0}, {"date": "2022-05-11", "close": 4.57, "volume": 89516.0}, {"date": "2022-05-12", "close": 4.43, "volume": 77357.0}, {"date": "2022-05-13", "close": 4.81, "volume": 48504.0}, {"date": "2022-05-16", "close": 4.86, "volume": 21108.0}, {"date": "2022-05-17", "close": 4.92, "volume": 169773.0}, {"date": "2022-05-18", "close": 5.32, "volume": 103322.0}, {"date": "2022-05-19", "close": 5.23, "volume": 109228.0}, {"date": "2022-05-20", "close": 4.99, "volume": 420825.0}, {"date": "2022-05-23", "close": 4.92, "volume": 39840.0}, {"date": "2022-05-24", "close": 4.845, "volume": 18194.0}, {"date": "2022-05-25", "close": 4.74, "volume": 22078.0}, {"date": "2022-05-26", "close": 4.9, "volume": 23805.0}, {"date": "2022-05-27", "close": 5.0, "volume": 44171.0}, {"date": "2022-05-31", "close": 5.2, "volume": 57281.0}, {"date": "2022-06-01", "close": 4.82, "volume": 130427.0}, {"date": "2022-06-02", "close": 4.9, "volume": 16981.0}, {"date": "2022-06-03", "close": 5.14, "volume": 11705.0}, {"date": "2022-06-06", "close": 5.01, "volume": 70352.0}, {"date": "2022-06-07", "close": 5.16, "volume": 28305.0}, {"date": "2022-06-08", "close": 5.19, "volume": 26489.0}, {"date": "2022-06-09", "close": 4.88, "volume": 21140.0}, {"date": "2022-06-10", "close": 4.76, "volume": 24185.0}, {"date": "2022-06-13", "close": 4.33, "volume": 124862.0}, {"date": "2022-06-14", "close": 4.34, "volume": 96569.0}, {"date": "2022-06-15", "close": 4.57, "volume": 33822.0}, {"date": "2022-06-16", "close": 4.43, "volume": 25933.0}, {"date": "2022-06-17", "close": 4.36, "volume": 20285.0}, {"date": "2022-06-21", "close": 4.435, "volume": 20615.0}, {"date": "2022-06-22", "close": 4.17, "volume": 37218.0}, {"date": "2022-06-23", "close": 4.19, "volume": 29538.0}, {"date": "2022-06-24", "close": 4.37, "volume": 45742.0}, {"date": "2022-06-27", "close": 4.22, "volume": 39126.0}, {"date": "2022-06-28", "close": 4.05, "volume": 15245.0}, {"date": "2022-06-29", "close": 4.1, "volume": 27021.0}, {"date": "2022-06-30", "close": 4.25, "volume": 32917.0}, {"date": "2022-07-01", "close": 4.13, "volume": 19193.0}, {"date": "2022-07-05", "close": 4.2, "volume": 18667.0}, {"date": "2022-07-06", "close": 4.07, "volume": 29342.0}, {"date": "2022-07-07", "close": 4.13, "volume": 4644.0}, {"date": "2022-07-08", "close": 3.97, "volume": 15005.0}, {"date": "2022-07-11", "close": 3.98, "volume": 5589.0}, {"date": "2022-07-12", "close": 4.06, "volume": 16846.0}, {"date": "2022-07-13", "close": 4.32, "volume": 82732.0}, {"date": "2022-07-14", "close": 4.1, "volume": 38490.0}, {"date": "2022-07-15", "close": 4.1539, "volume": 15780.0}, {"date": "2022-07-18", "close": 4.3, "volume": 7627.0}, {"date": "2022-07-19", "close": 4.39, "volume": 35843.0}, {"date": "2022-07-20", "close": 4.46, "volume": 17170.0}, {"date": "2022-07-21", "close": 4.38, "volume": 15308.0}, {"date": "2022-07-22", "close": 4.18, "volume": 5970.0}, {"date": "2022-07-25", "close": 4.04, "volume": 18968.0}, {"date": "2022-07-26", "close": 3.97, "volume": 12227.0}, {"date": "2022-07-27", "close": 3.99, "volume": 14407.0}, {"date": "2022-07-28", "close": 3.94, "volume": 14655.0}, {"date": "2022-07-29", "close": 3.97, "volume": 69278.0}, {"date": "2022-08-01", "close": 3.76, "volume": 14494.0}, {"date": "2022-08-02", "close": 3.44, "volume": 194417.0}, {"date": "2022-08-03", "close": 3.53, "volume": 156031.0}, {"date": "2022-08-04", "close": 3.5, "volume": 71825.0}, {"date": "2022-08-05", "close": 3.31, "volume": 61895.0}, {"date": "2022-08-08", "close": 3.35, "volume": 53909.0}, {"date": "2022-08-09", "close": 3.21, "volume": 28884.0}, {"date": "2022-08-10", "close": 3.25, "volume": 84724.0}, {"date": "2022-08-11", "close": 3.26, "volume": 48916.0}, {"date": "2022-08-12", "close": 3.24, "volume": 21326.0}, {"date": "2022-08-15", "close": 3.37, "volume": 93928.0}, {"date": "2022-08-16", "close": 3.42, "volume": 133178.0}, {"date": "2022-08-17", "close": 3.34, "volume": 31796.0}, {"date": "2022-08-18", "close": 3.4, "volume": 24198.0}, {"date": "2022-08-19", "close": 3.23, "volume": 41174.0}, {"date": "2022-08-22", "close": 3.25, "volume": 25118.0}, {"date": "2022-08-23", "close": 3.3, "volume": 85201.0}, {"date": "2022-08-24", "close": 3.38, "volume": 16593.0}, {"date": "2022-08-25", "close": 3.35, "volume": 20110.0}, {"date": "2022-08-26", "close": 3.365, "volume": 17108.0}, {"date": "2022-08-29", "close": 3.44, "volume": 41487.0}, {"date": "2022-08-30", "close": 3.36, "volume": 31597.0}, {"date": "2022-08-31", "close": 3.3, "volume": 435380.0}, {"date": "2022-09-01", "close": 3.29, "volume": 72852.0}, {"date": "2022-09-02", "close": 3.25, "volume": 14794.0}, {"date": "2022-09-06", "close": 3.395, "volume": 21349.0}, {"date": "2022-09-07", "close": 3.4, "volume": 10034.0}, {"date": "2022-09-08", "close": 3.455, "volume": 9687.0}, {"date": "2022-09-09", "close": 3.55, "volume": 26478.0}, {"date": "2022-09-12", "close": 3.6, "volume": 19144.0}, {"date": "2022-09-13", "close": 3.38, "volume": 23534.0}, {"date": "2022-09-14", "close": 3.24, "volume": 33149.0}, {"date": "2022-09-15", "close": 3.25, "volume": 17079.0}, {"date": "2022-09-16", "close": 3.08, "volume": 44121.0}, {"date": "2022-09-19", "close": 3.11, "volume": 10542.0}, {"date": "2022-09-20", "close": 2.83, "volume": 43186.0}, {"date": "2022-09-21", "close": 2.93, "volume": 31904.0}, {"date": "2022-09-22", "close": 2.77, "volume": 33709.0}, {"date": "2022-09-23", "close": 2.69, "volume": 51498.0}, {"date": "2022-09-26", "close": 2.47, "volume": 118296.0}, {"date": "2022-09-27", "close": 2.61, "volume": 31965.0}, {"date": "2022-09-28", "close": 2.65, "volume": 56816.0}, {"date": "2022-09-29", "close": 2.55, "volume": 68645.0}, {"date": "2022-09-30", "close": 2.43, "volume": 30767.0}, {"date": "2022-10-03", "close": 2.48, "volume": 21923.0}, {"date": "2022-10-04", "close": 2.4, "volume": 70941.0}, {"date": "2022-10-05", "close": 2.46, "volume": 74311.0}, {"date": "2022-10-06", "close": 2.51, "volume": 115058.0}, {"date": "2022-10-07", "close": 2.45, "volume": 11577.0}, {"date": "2022-10-10", "close": 2.36, "volume": 45994.0}, {"date": "2022-10-11", "close": 2.34, "volume": 15424.0}, {"date": "2022-10-12", "close": 2.33, "volume": 27874.0}, {"date": "2022-10-13", "close": 2.42, "volume": 34608.0}, {"date": "2022-10-14", "close": 2.43, "volume": 8454.0}, {"date": "2022-10-17", "close": 2.45, "volume": 27839.0}, {"date": "2022-10-18", "close": 2.32, "volume": 26656.0}, {"date": "2022-10-19", "close": 2.24, "volume": 47282.0}, {"date": "2022-10-20", "close": 2.3, "volume": 21107.0}, {"date": "2022-10-21", "close": 2.21, "volume": 28098.0}, {"date": "2022-10-24", "close": 2.2, "volume": 35127.0}, {"date": "2022-10-25", "close": 2.32, "volume": 117963.0}, {"date": "2022-10-26", "close": 2.28, "volume": 74628.0}, {"date": "2022-10-27", "close": 2.3, "volume": 49953.0}, {"date": "2022-10-28", "close": 2.39, "volume": 20680.0}, {"date": "2022-10-31", "close": 2.34, "volume": 23067.0}, {"date": "2022-11-01", "close": 2.4, "volume": 25180.0}, {"date": "2022-11-02", "close": 2.46, "volume": 21663.0}, {"date": "2022-11-03", "close": 2.4, "volume": 7585.0}, {"date": "2022-11-04", "close": 2.4, "volume": 38386.0}, {"date": "2022-11-07", "close": 2.29, "volume": 39572.0}, {"date": "2022-11-08", "close": 2.85, "volume": 144885.0}, {"date": "2022-11-09", "close": 2.66, "volume": 91791.0}, {"date": "2022-11-10", "close": 2.75, "volume": 64363.0}, {"date": "2022-11-11", "close": 2.8, "volume": 69590.0}, {"date": "2022-11-14", "close": 2.82, "volume": 19158.0}, {"date": "2022-11-15", "close": 2.8, "volume": 22297.0}, {"date": "2022-11-16", "close": 2.73, "volume": 16244.0}, {"date": "2022-11-17", "close": 2.6, "volume": 14966.0}, {"date": "2022-11-18", "close": 2.7, "volume": 20718.0}, {"date": "2022-11-21", "close": 2.56, "volume": 230164.0}, {"date": "2022-11-22", "close": 2.57, "volume": 13145.0}, {"date": "2022-11-23", "close": 2.63, "volume": 32072.0}, {"date": "2022-11-25", "close": 2.52, "volume": 7340.0}, {"date": "2022-11-28", "close": 2.52, "volume": 22262.0}, {"date": "2022-11-29", "close": 2.51, "volume": 139712.0}, {"date": "2022-11-30", "close": 2.59, "volume": 85326.0}, {"date": "2022-12-01", "close": 2.57, "volume": 14093.0}, {"date": "2022-12-02", "close": 2.65, "volume": 16180.0}, {"date": "2022-12-05", "close": 2.45, "volume": 16442.0}, {"date": "2022-12-06", "close": 2.28, "volume": 15995.0}, {"date": "2022-12-07", "close": 2.45, "volume": 53966.0}, {"date": "2022-12-08", "close": 2.65, "volume": 36503.0}, {"date": "2022-12-09", "close": 2.5, "volume": 10286.0}, {"date": "2022-12-12", "close": 2.47, "volume": 50817.0}, {"date": "2022-12-13", "close": 2.36, "volume": 81829.0}, {"date": "2022-12-14", "close": 2.565, "volume": 54972.0}, {"date": "2022-12-15", "close": 2.665, "volume": 19557.0}, {"date": "2022-12-16", "close": 2.75, "volume": 29556.0}, {"date": "2022-12-19", "close": 2.7001, "volume": 7680.0}, {"date": "2022-12-20", "close": 2.46, "volume": 70707.0}, {"date": "2022-12-21", "close": 2.4, "volume": 24420.0}, {"date": "2022-12-22", "close": 2.45, "volume": 44663.0}, {"date": "2022-12-23", "close": 2.29, "volume": 21031.0}, {"date": "2022-12-27", "close": 2.26, "volume": 20638.0}, {"date": "2022-12-28", "close": 2.29, "volume": 71794.0}, {"date": "2022-12-29", "close": 2.05, "volume": 147449.0}, {"date": "2022-12-30", "close": 2.38, "volume": 101061.0}, {"date": "2023-01-03", "close": 2.3747, "volume": 8314.0}, {"date": "2023-01-04", "close": 2.42, "volume": 1430.0}, {"date": "2023-01-05", "close": 2.7, "volume": 79835.0}, {"date": "2023-01-06", "close": 2.75, "volume": 9356.0}, {"date": "2023-01-09", "close": 2.95, "volume": 49542.0}, {"date": "2023-01-10", "close": 3.09, "volume": 19746.0}, {"date": "2023-01-11", "close": 3.09, "volume": 21937.0}, {"date": "2023-01-12", "close": 3.39, "volume": 19680.0}, {"date": "2023-01-13", "close": 3.8, "volume": 92538.0}, {"date": "2023-01-17", "close": 3.68, "volume": 69593.0}, {"date": "2023-01-18", "close": 3.595, "volume": 5313.0}, {"date": "2023-01-19", "close": 3.48, "volume": 10009.0}, {"date": "2023-01-20", "close": 3.6022, "volume": 50275.0}, {"date": "2023-01-23", "close": 3.56, "volume": 29303.0}, {"date": "2023-01-24", "close": 3.53, "volume": 6536.0}, {"date": "2023-01-25", "close": 3.52, "volume": 19826.0}, {"date": "2023-01-26", "close": 3.71, "volume": 54838.0}, {"date": "2023-01-27", "close": 3.67, "volume": 12782.0}, {"date": "2023-01-30", "close": 3.495, "volume": 32948.0}, {"date": "2023-01-31", "close": 3.65, "volume": 44619.0}, {"date": "2023-02-01", "close": 3.49, "volume": 30714.0}, {"date": "2023-02-02", "close": 3.25, "volume": 34633.0}, {"date": "2023-02-03", "close": 3.17, "volume": 64039.0}, {"date": "2023-02-06", "close": 3.0, "volume": 17659.0}, {"date": "2023-02-07", "close": 3.18, "volume": 51673.0}, {"date": "2023-02-08", "close": 3.05, "volume": 39215.0}, {"date": "2023-02-09", "close": 2.93, "volume": 13001.0}, {"date": "2023-02-10", "close": 2.66, "volume": 74567.0}, {"date": "2023-02-13", "close": 2.875, "volume": 15624.0}, {"date": "2023-02-14", "close": 2.965, "volume": 15561.0}, {"date": "2023-02-15", "close": 2.73, "volume": 6814.0}, {"date": "2023-02-16", "close": 2.615, "volume": 13259.0}, {"date": "2023-02-17", "close": 2.83, "volume": 25265.0}, {"date": "2023-02-21", "close": 2.6, "volume": 7173.0}, {"date": "2023-02-22", "close": 2.6, "volume": 15807.0}, {"date": "2023-02-23", "close": 3.07, "volume": 41736.0}, {"date": "2023-02-24", "close": 3.07, "volume": 8474.0}, {"date": "2023-02-27", "close": 3.2, "volume": 11218.0}, {"date": "2023-02-28", "close": 3.27, "volume": 41571.0}, {"date": "2023-03-01", "close": 3.15, "volume": 5856.0}, {"date": "2023-03-02", "close": 2.98, "volume": 11269.0}, {"date": "2023-03-03", "close": 2.94, "volume": 25358.0}, {"date": "2023-03-06", "close": 2.63, "volume": 7987.0}, {"date": "2023-03-07", "close": 3.26, "volume": 241237.0}, {"date": "2023-03-08", "close": 3.2, "volume": 28647.0}, {"date": "2023-03-09", "close": 3.01, "volume": 38838.0}, {"date": "2023-03-10", "close": 3.09, "volume": 15329.0}, {"date": "2023-03-13", "close": 3.02, "volume": 22129.0}, {"date": "2023-03-14", "close": 2.73, "volume": 219514.0}, {"date": "2023-03-15", "close": 2.68, "volume": 76564.0}, {"date": "2023-03-16", "close": 2.675, "volume": 85562.0}, {"date": "2023-03-17", "close": 2.64, "volume": 36639.0}, {"date": "2023-03-20", "close": 2.65, "volume": 22659.0}, {"date": "2023-03-21", "close": 2.68, "volume": 12103.0}, {"date": "2023-03-22", "close": 2.75, "volume": 16639.0}, {"date": "2023-03-23", "close": 2.76, "volume": 6469.0}, {"date": "2023-03-24", "close": 2.595, "volume": 31296.0}, {"date": "2023-03-27", "close": 2.61, "volume": 26015.0}, {"date": "2023-03-28", "close": 2.76, "volume": 11541.0}, {"date": "2023-03-29", "close": 2.77, "volume": 14675.0}, {"date": "2023-03-30", "close": 2.77, "volume": 24006.0}, {"date": "2023-03-31", "close": 2.78, "volume": 16016.0}, {"date": "2023-04-03", "close": 2.975, "volume": 22311.0}, {"date": "2023-04-04", "close": 2.95, "volume": 17760.0}, {"date": "2023-04-05", "close": 2.99, "volume": 9491.0}, {"date": "2023-04-06", "close": 3.15, "volume": 33201.0}, {"date": "2023-04-10", "close": 3.23, "volume": 8853.0}, {"date": "2023-04-11", "close": 3.15, "volume": 6360.0}, {"date": "2023-04-12", "close": 3.2, "volume": 32408.0}, {"date": "2023-04-13", "close": 3.23, "volume": 11303.0}, {"date": "2023-04-14", "close": 3.12, "volume": 17204.0}, {"date": "2023-04-17", "close": 3.11, "volume": 72066.0}, {"date": "2023-04-18", "close": 3.12, "volume": 19046.0}, {"date": "2023-04-19", "close": 3.17, "volume": 25557.0}, {"date": "2023-04-20", "close": 3.19, "volume": 10428.0}, {"date": "2023-04-21", "close": 3.16, "volume": 9863.0}, {"date": "2023-04-24", "close": 3.06, "volume": 3083.0}, {"date": "2023-04-25", "close": 2.97, "volume": 2012.0}, {"date": "2023-04-26", "close": 2.9134, "volume": 20564.0}, {"date": "2023-04-27", "close": 2.935, "volume": 9278.0}, {"date": "2023-04-28", "close": 3.04, "volume": 8834.0}, {"date": "2023-05-01", "close": 3.0, "volume": 35951.0}, {"date": "2023-05-02", "close": 2.92, "volume": 88636.0}, {"date": "2023-05-03", "close": 2.96, "volume": 79336.0}, {"date": "2023-05-04", "close": 3.0, "volume": 20032.0}, {"date": "2023-05-05", "close": 3.04, "volume": 27727.0}, {"date": "2023-05-08", "close": 3.02, "volume": 15617.0}, {"date": "2023-05-09", "close": 2.95, "volume": 9001.0}, {"date": "2023-05-10", "close": 2.92, "volume": 23280.0}, {"date": "2023-05-11", "close": 2.92, "volume": 20210.0}, {"date": "2023-05-12", "close": 2.94, "volume": 22401.0}, {"date": "2023-05-15", "close": 2.96, "volume": 52803.0}, {"date": "2023-05-16", "close": 2.98, "volume": 21683.0}, {"date": "2023-05-17", "close": 2.95, "volume": 18842.0}, {"date": "2023-05-18", "close": 2.931, "volume": 20372.0}, {"date": "2023-05-19", "close": 2.5, "volume": 191765.0}, {"date": "2023-05-22", "close": 2.67, "volume": 56949.0}, {"date": "2023-05-23", "close": 2.56, "volume": 32981.0}, {"date": "2023-05-24", "close": 2.57, "volume": 60768.0}, {"date": "2023-05-25", "close": 2.51, "volume": 12397.0}, {"date": "2023-05-26", "close": 2.52, "volume": 77547.0}, {"date": "2023-05-30", "close": 2.55, "volume": 10372.0}, {"date": "2023-05-31", "close": 2.5, "volume": 23398.0}, {"date": "2023-06-01", "close": 2.42, "volume": 23553.0}, {"date": "2023-06-02", "close": 2.44, "volume": 26281.0}, {"date": "2023-06-05", "close": 2.47, "volume": 15086.0}, {"date": "2023-06-06", "close": 2.54, "volume": 42983.0}, {"date": "2023-06-07", "close": 2.555, "volume": 27822.0}, {"date": "2023-06-08", "close": 2.54, "volume": 7456.0}, {"date": "2023-06-09", "close": 2.49, "volume": 9995.0}, {"date": "2023-06-12", "close": 2.58, "volume": 34226.0}, {"date": "2023-06-13", "close": 2.57, "volume": 11912.0}, {"date": "2023-06-14", "close": 2.52, "volume": 55941.0}, {"date": "2023-06-15", "close": 2.55, "volume": 23677.0}, {"date": "2023-06-16", "close": 2.47, "volume": 11092.0}, {"date": "2023-06-20", "close": 2.43, "volume": 18960.0}, {"date": "2023-06-21", "close": 2.46, "volume": 6659.0}, {"date": "2023-06-22", "close": 2.46, "volume": 3417.0}, {"date": "2023-06-23", "close": 2.44, "volume": 9157.0}, {"date": "2023-06-26", "close": 2.45, "volume": 3421.0}, {"date": "2023-06-27", "close": 2.38, "volume": 11755.0}, {"date": "2023-06-28", "close": 2.37, "volume": 16677.0}, {"date": "2023-06-29", "close": 2.305, "volume": 26466.0}, {"date": "2023-06-30", "close": 2.31, "volume": 20953.0}, {"date": "2023-07-03", "close": 2.27, "volume": 31368.0}, {"date": "2023-07-05", "close": 2.24, "volume": 30505.0}, {"date": "2023-07-06", "close": 2.17, "volume": 19895.0}, {"date": "2023-07-07", "close": 2.165, "volume": 138426.0}, {"date": "2023-07-10", "close": 2.27, "volume": 20897.0}, {"date": "2023-07-11", "close": 2.33, "volume": 3593.0}, {"date": "2023-07-12", "close": 2.37, "volume": 47626.0}, {"date": "2023-07-13", "close": 2.43, "volume": 27485.0}, {"date": "2023-07-14", "close": 2.37, "volume": 20281.0}, {"date": "2023-07-17", "close": 2.28, "volume": 38096.0}, {"date": "2023-07-18", "close": 2.25, "volume": 43540.0}, {"date": "2023-07-19", "close": 2.23, "volume": 33938.0}, {"date": "2023-07-20", "close": 2.23, "volume": 31485.0}, {"date": "2023-07-21", "close": 2.17, "volume": 24143.0}, {"date": "2023-07-24", "close": 2.22, "volume": 159020.0}, {"date": "2023-07-25", "close": 2.12, "volume": 28965.0}, {"date": "2023-07-26", "close": 2.15, "volume": 26116.0}, {"date": "2023-07-27", "close": 2.14, "volume": 59922.0}, {"date": "2023-07-28", "close": 2.2, "volume": 37129.0}, {"date": "2023-07-31", "close": 2.35, "volume": 79980.0}, {"date": "2023-08-01", "close": 2.58, "volume": 129656.0}, {"date": "2023-08-02", "close": 2.52, "volume": 44398.0}, {"date": "2023-08-03", "close": 2.35, "volume": 42872.0}, {"date": "2023-08-04", "close": 2.41, "volume": 56540.0}, {"date": "2023-08-07", "close": 2.32, "volume": 35568.0}, {"date": "2023-08-08", "close": 2.5, "volume": 76916.0}, {"date": "2023-08-09", "close": 2.6, "volume": 67273.0}, {"date": "2023-08-10", "close": 2.63, "volume": 62025.0}, {"date": "2023-08-11", "close": 2.66, "volume": 80170.0}, {"date": "2023-08-14", "close": 2.51, "volume": 62877.0}, {"date": "2023-08-15", "close": 2.28, "volume": 102705.0}, {"date": "2023-08-16", "close": 2.21, "volume": 116613.0}, {"date": "2023-08-17", "close": 2.15, "volume": 87491.0}, {"date": "2023-08-18", "close": 2.16, "volume": 67718.0}, {"date": "2023-08-21", "close": 2.2, "volume": 78830.0}, {"date": "2023-08-22", "close": 2.29, "volume": 86607.0}, {"date": "2023-08-23", "close": 2.38, "volume": 100205.0}, {"date": "2023-08-24", "close": 2.36, "volume": 99058.0}, {"date": "2023-08-25", "close": 2.46, "volume": 81500.0}, {"date": "2023-08-28", "close": 2.42, "volume": 50867.0}, {"date": "2023-08-29", "close": 2.39, "volume": 13822.0}, {"date": "2023-08-30", "close": 2.46, "volume": 10453.0}, {"date": "2023-08-31", "close": 2.46, "volume": 9376.0}, {"date": "2023-09-01", "close": 2.43, "volume": 11861.0}, {"date": "2023-09-05", "close": 2.41, "volume": 30218.0}, {"date": "2023-09-06", "close": 2.42, "volume": 15659.0}, {"date": "2023-09-07", "close": 2.52, "volume": 11153.0}, {"date": "2023-09-08", "close": 2.47, "volume": 18243.0}, {"date": "2023-09-11", "close": 2.5, "volume": 37252.0}, {"date": "2023-09-12", "close": 2.5, "volume": 34721.0}, {"date": "2023-09-13", "close": 2.47, "volume": 51262.0}, {"date": "2023-09-14", "close": 2.59, "volume": 30356.0}, {"date": "2023-09-15", "close": 2.5, "volume": 23878.0}, {"date": "2023-09-18", "close": 2.63, "volume": 11157.0}, {"date": "2023-09-19", "close": 2.73, "volume": 37854.0}, {"date": "2023-09-20", "close": 2.49, "volume": 44195.0}, {"date": "2023-09-21", "close": 2.54, "volume": 41934.0}, {"date": "2023-09-22", "close": 2.58, "volume": 5239.0}, {"date": "2023-09-25", "close": 2.58, "volume": 23870.0}, {"date": "2023-09-26", "close": 2.48, "volume": 7187.0}, {"date": "2023-09-27", "close": 2.42, "volume": 89462.0}, {"date": "2023-09-28", "close": 2.6, "volume": 13955.0}, {"date": "2023-09-29", "close": 2.72, "volume": 32435.0}, {"date": "2023-10-02", "close": 2.66, "volume": 70935.0}, {"date": "2023-10-03", "close": 2.68, "volume": 122231.0}, {"date": "2023-10-04", "close": 2.62, "volume": 32615.0}, {"date": "2023-10-05", "close": 2.67, "volume": 148430.0}, {"date": "2023-10-06", "close": 2.86, "volume": 92764.0}, {"date": "2023-10-09", "close": 2.82, "volume": 26727.0}, {"date": "2023-10-10", "close": 2.78, "volume": 10013.0}, {"date": "2023-10-11", "close": 2.77, "volume": 9008.0}, {"date": "2023-10-12", "close": 2.87, "volume": 28483.0}, {"date": "2023-10-13", "close": 2.8, "volume": 3858.0}, {"date": "2023-10-16", "close": 2.8, "volume": 33426.0}, {"date": "2023-10-17", "close": 2.65, "volume": 29687.0}, {"date": "2023-10-18", "close": 2.7, "volume": 28127.0}, {"date": "2023-10-19", "close": 2.67, "volume": 24184.0}, {"date": "2023-10-20", "close": 2.73, "volume": 20680.0}, {"date": "2023-10-23", "close": 2.65, "volume": 38392.0}, {"date": "2023-10-24", "close": 2.68, "volume": 40129.0}, {"date": "2023-10-25", "close": 2.67, "volume": 14742.0}, {"date": "2023-10-26", "close": 2.75, "volume": 31112.0}, {"date": "2023-10-27", "close": 2.68, "volume": 82377.0}, {"date": "2023-10-30", "close": 2.54, "volume": 37553.0}, {"date": "2023-10-31", "close": 2.7, "volume": 135350.0}, {"date": "2023-11-01", "close": 2.74, "volume": 54504.0}, {"date": "2023-11-02", "close": 2.67, "volume": 50896.0}, {"date": "2023-11-03", "close": 2.59, "volume": 31046.0}, {"date": "2023-11-06", "close": 2.55, "volume": 17270.0}, {"date": "2023-11-07", "close": 2.5, "volume": 37491.0}, {"date": "2023-11-08", "close": 2.46, "volume": 12175.0}, {"date": "2023-11-09", "close": 2.42, "volume": 25022.0}, {"date": "2023-11-10", "close": 2.42, "volume": 21878.0}, {"date": "2023-11-13", "close": 2.4, "volume": 22949.0}, {"date": "2023-11-14", "close": 2.49, "volume": 41264.0}, {"date": "2023-11-15", "close": 2.57, "volume": 61390.0}, {"date": "2023-11-16", "close": 2.63, "volume": 11623.0}, {"date": "2023-11-17", "close": 2.62, "volume": 14005.0}, {"date": "2023-11-20", "close": 2.7, "volume": 40501.0}, {"date": "2023-11-21", "close": 2.65, "volume": 13062.0}, {"date": "2023-11-22", "close": 2.65, "volume": 7812.0}, {"date": "2023-11-24", "close": 2.69, "volume": 28021.0}, {"date": "2023-11-27", "close": 2.64, "volume": 22566.0}, {"date": "2023-11-28", "close": 2.64, "volume": 20016.0}, {"date": "2023-11-29", "close": 2.65, "volume": 34237.0}, {"date": "2023-11-30", "close": 2.67, "volume": 34303.0}, {"date": "2023-12-01", "close": 2.78, "volume": 41116.0}, {"date": "2023-12-04", "close": 2.922, "volume": 163733.0}, {"date": "2023-12-05", "close": 2.84, "volume": 30211.0}, {"date": "2023-12-06", "close": 2.95, "volume": 37943.0}, {"date": "2023-12-07", "close": 2.99, "volume": 24140.0}, {"date": "2023-12-08", "close": 2.84, "volume": 71916.0}, {"date": "2023-12-11", "close": 2.75, "volume": 33013.0}, {"date": "2023-12-12", "close": 2.72, "volume": 12811.0}, {"date": "2023-12-13", "close": 2.86, "volume": 10945.0}, {"date": "2023-12-14", "close": 2.92, "volume": 22463.0}, {"date": "2023-12-15", "close": 2.68, "volume": 52691.0}, {"date": "2023-12-18", "close": 2.73, "volume": 50810.0}, {"date": "2023-12-19", "close": 2.65, "volume": 156709.0}, {"date": "2023-12-20", "close": 2.57, "volume": 72187.0}, {"date": "2023-12-21", "close": 2.57, "volume": 88942.0}, {"date": "2023-12-22", "close": 2.61, "volume": 61547.0}, {"date": "2023-12-26", "close": 2.76, "volume": 20580.0}, {"date": "2023-12-27", "close": 2.7, "volume": 35051.0}, {"date": "2023-12-28", "close": 2.71, "volume": 49810.0}, {"date": "2023-12-29", "close": 2.7, "volume": 27465.0}, {"date": "2024-01-02", "close": 2.72, "volume": 17980.0}, {"date": "2024-01-03", "close": 2.76, "volume": 16171.0}, {"date": "2024-01-04", "close": 2.62, "volume": 25071.0}, {"date": "2024-01-05", "close": 2.75, "volume": 122942.0}, {"date": "2024-01-08", "close": 2.89, "volume": 75610.0}, {"date": "2024-01-09", "close": 2.84, "volume": 80318.0}, {"date": "2024-01-10", "close": 2.91, "volume": 28497.0}, {"date": "2024-01-11", "close": 2.94, "volume": 31454.0}, {"date": "2024-01-12", "close": 2.85, "volume": 12101.0}, {"date": "2024-01-16", "close": 2.75, "volume": 13917.0}, {"date": "2024-01-17", "close": 2.87, "volume": 6624.0}, {"date": "2024-01-18", "close": 2.9, "volume": 22591.0}, {"date": "2024-01-19", "close": 2.9, "volume": 15167.0}, {"date": "2024-01-22", "close": 2.9, "volume": 35417.0}, {"date": "2024-01-23", "close": 2.91, "volume": 28809.0}, {"date": "2024-01-24", "close": 2.95, "volume": 36994.0}, {"date": "2024-01-25", "close": 2.98, "volume": 27843.0}, {"date": "2024-01-26", "close": 3.0, "volume": 36736.0}, {"date": "2024-01-29", "close": 2.97, "volume": 10173.0}, {"date": "2024-01-30", "close": 2.93, "volume": 10080.0}, {"date": "2024-01-31", "close": 2.9, "volume": 6375.0}, {"date": "2024-02-01", "close": 2.96, "volume": 21142.0}, {"date": "2024-02-02", "close": 2.94, "volume": 10177.0}, {"date": "2024-02-05", "close": 2.93, "volume": 65040.0}, {"date": "2024-02-06", "close": 2.95, "volume": 39245.0}, {"date": "2024-02-07", "close": 2.95, "volume": 17403.0}, {"date": "2024-02-08", "close": 3.0, "volume": 25023.0}, {"date": "2024-02-09", "close": 3.07, "volume": 58500.0}, {"date": "2024-02-12", "close": 3.05, "volume": 13786.0}, {"date": "2024-02-13", "close": 2.88, "volume": 18333.0}, {"date": "2024-02-14", "close": 2.98, "volume": 20073.0}, {"date": "2024-02-15", "close": 2.97, "volume": 16436.0}, {"date": "2024-02-16", "close": 2.99, "volume": 37358.0}, {"date": "2024-02-20", "close": 2.95, "volume": 20579.0}, {"date": "2024-02-21", "close": 2.93, "volume": 20614.0}, {"date": "2024-02-22", "close": 2.88, "volume": 25886.0}, {"date": "2024-02-23", "close": 2.99, "volume": 34384.0}, {"date": "2024-02-26", "close": 2.96, "volume": 53096.0}, {"date": "2024-02-27", "close": 2.94, "volume": 50102.0}, {"date": "2024-02-28", "close": 2.85, "volume": 22944.0}, {"date": "2024-02-29", "close": 2.87, "volume": 15615.0}, {"date": "2024-03-01", "close": 2.9, "volume": 15913.0}, {"date": "2024-03-04", "close": 2.98, "volume": 48309.0}, {"date": "2024-03-05", "close": 2.91, "volume": 15649.0}, {"date": "2024-03-06", "close": 2.96, "volume": 54422.0}, {"date": "2024-03-07", "close": 2.94, "volume": 7469.0}, {"date": "2024-03-08", "close": 2.97, "volume": 9891.0}, {"date": "2024-03-11", "close": 2.91, "volume": 6903.0}, {"date": "2024-03-12", "close": 2.945, "volume": 8291.0}, {"date": "2024-03-13", "close": 2.95, "volume": 22042.0}, {"date": "2024-03-14", "close": 2.98, "volume": 19251.0}, {"date": "2024-03-15", "close": 3.0, "volume": 30250.0}, {"date": "2024-03-18", "close": 2.95, "volume": 106352.0}, {"date": "2024-03-19", "close": 2.92, "volume": 12483.0}, {"date": "2024-03-20", "close": 2.97, "volume": 66313.0}, {"date": "2024-03-21", "close": 2.93, "volume": 6518.0}, {"date": "2024-03-22", "close": 2.95, "volume": 17602.0}, {"date": "2024-03-25", "close": 2.91, "volume": 9725.0}, {"date": "2024-03-26", "close": 2.91, "volume": 21105.0}, {"date": "2024-03-27", "close": 2.9, "volume": 44133.0}, {"date": "2024-03-28", "close": 3.08, "volume": 69480.0}, {"date": "2024-04-01", "close": 3.2, "volume": 24761.0}, {"date": "2024-04-02", "close": 3.48, "volume": 177549.0}, {"date": "2024-04-03", "close": 3.77, "volume": 126847.0}, {"date": "2024-04-04", "close": 3.37, "volume": 45199.0}, {"date": "2024-04-05", "close": 3.5, "volume": 13963.0}, {"date": "2024-04-08", "close": 3.635, "volume": 7513.0}, {"date": "2024-04-09", "close": 3.74, "volume": 12341.0}, {"date": "2024-04-10", "close": 3.67, "volume": 12974.0}, {"date": "2024-04-11", "close": 3.72, "volume": 13110.0}, {"date": "2024-04-12", "close": 3.65, "volume": 8379.0}, {"date": "2024-04-15", "close": 3.65, "volume": 4407.0}, {"date": "2024-04-16", "close": 3.45, "volume": 80925.0}, {"date": "2024-04-17", "close": 3.51, "volume": 6856.0}, {"date": "2024-04-18", "close": 3.79, "volume": 43336.0}, {"date": "2024-04-19", "close": 3.93, "volume": 56593.0}, {"date": "2024-04-22", "close": 3.85, "volume": 47647.0}, {"date": "2024-04-23", "close": 3.97, "volume": 18794.0}, {"date": "2024-04-24", "close": 4.02, "volume": 47286.0}, {"date": "2024-04-25", "close": 3.95, "volume": 66609.0}, {"date": "2024-04-26", "close": 3.89, "volume": 51450.0}, {"date": "2024-04-29", "close": 4.08, "volume": 41285.0}, {"date": "2024-04-30", "close": 3.83, "volume": 42673.0}, {"date": "2024-05-01", "close": 3.74, "volume": 46103.0}, {"date": "2024-05-02", "close": 3.85, "volume": 24864.0}, {"date": "2024-05-03", "close": 3.85, "volume": 20805.0}, {"date": "2024-05-06", "close": 3.52, "volume": 56926.0}, {"date": "2024-05-07", "close": 3.74, "volume": 21605.0}, {"date": "2024-05-08", "close": 3.99, "volume": 86530.0}, {"date": "2024-05-09", "close": 4.18, "volume": 61846.0}, {"date": "2024-05-10", "close": 4.05, "volume": 25044.0}, {"date": "2024-05-13", "close": 4.23, "volume": 104964.0}, {"date": "2024-05-14", "close": 4.35, "volume": 23977.0}, {"date": "2024-05-15", "close": 4.32, "volume": 28239.0}, {"date": "2024-05-16", "close": 4.38, "volume": 37443.0}, {"date": "2024-05-17", "close": 4.35, "volume": 24550.0}, {"date": "2024-05-20", "close": 4.37, "volume": 35354.0}, {"date": "2024-05-21", "close": 4.47, "volume": 31542.0}, {"date": "2024-05-22", "close": 4.5, "volume": 25931.0}, {"date": "2024-05-23", "close": 4.49, "volume": 9612.0}, {"date": "2024-05-24", "close": 4.53, "volume": 33257.0}, {"date": "2024-05-28", "close": 4.52, "volume": 41458.0}, {"date": "2024-05-29", "close": 4.58, "volume": 23160.0}, {"date": "2024-05-30", "close": 4.67, "volume": 12786.0}, {"date": "2024-05-31", "close": 4.69, "volume": 16262.0}, {"date": "2024-06-03", "close": 4.48, "volume": 20266.0}, {"date": "2024-06-04", "close": 4.41, "volume": 16221.0}, {"date": "2024-06-05", "close": 4.57, "volume": 5989.0}, {"date": "2024-06-06", "close": 4.55, "volume": 20485.0}, {"date": "2024-06-07", "close": 4.55, "volume": 10724.0}, {"date": "2024-06-10", "close": 4.54, "volume": 45320.0}, {"date": "2024-06-11", "close": 4.67, "volume": 55435.0}, {"date": "2024-06-12", "close": 4.64, "volume": 35487.0}, {"date": "2024-06-13", "close": 4.62, "volume": 5900.0}, {"date": "2024-06-14", "close": 4.65, "volume": 10317.0}, {"date": "2024-06-17", "close": 4.69, "volume": 17938.0}, {"date": "2024-06-18", "close": 4.76, "volume": 16435.0}, {"date": "2024-06-20", "close": 4.97, "volume": 52807.0}, {"date": "2024-06-21", "close": 4.81, "volume": 33649.0}, {"date": "2024-06-24", "close": 4.56, "volume": 47547.0}, {"date": "2024-06-25", "close": 4.62, "volume": 13872.0}, {"date": "2024-06-26", "close": 4.51, "volume": 18569.0}, {"date": "2024-06-27", "close": 4.29, "volume": 91618.0}, {"date": "2024-06-28", "close": 4.41, "volume": 38729.0}, {"date": "2024-07-01", "close": 4.53, "volume": 13176.0}, {"date": "2024-07-02", "close": 4.67, "volume": 12896.0}, {"date": "2024-07-03", "close": 4.52, "volume": 18501.0}, {"date": "2024-07-05", "close": 4.68, "volume": 13745.0}, {"date": "2024-07-08", "close": 4.66, "volume": 12652.0}, {"date": "2024-07-09", "close": 4.51, "volume": 16426.0}, {"date": "2024-07-10", "close": 4.62, "volume": 34999.0}, {"date": "2024-07-11", "close": 4.58, "volume": 26251.0}, {"date": "2024-07-12", "close": 4.62, "volume": 21692.0}, {"date": "2024-07-15", "close": 4.67, "volume": 24821.0}, {"date": "2024-07-16", "close": 4.8, "volume": 22864.0}, {"date": "2024-07-17", "close": 4.94, "volume": 27236.0}, {"date": "2024-07-18", "close": 4.71, "volume": 19947.0}, {"date": "2024-07-19", "close": 4.86, "volume": 23401.0}, {"date": "2024-07-22", "close": 4.95, "volume": 17041.0}, {"date": "2024-07-23", "close": 4.98, "volume": 27051.0}, {"date": "2024-07-24", "close": 4.91, "volume": 10673.0}, {"date": "2024-07-25", "close": 4.97, "volume": 14535.0}, {"date": "2024-07-26", "close": 5.07, "volume": 12981.0}, {"date": "2024-07-29", "close": 4.91, "volume": 13567.0}, {"date": "2024-07-30", "close": 4.99, "volume": 8009.0}, {"date": "2024-07-31", "close": 4.93, "volume": 19181.0}, {"date": "2024-08-01", "close": 4.84, "volume": 16368.0}, {"date": "2024-08-02", "close": 4.52, "volume": 31258.0}, {"date": "2024-08-05", "close": 4.21, "volume": 34499.0}, {"date": "2024-08-06", "close": 4.36, "volume": 27202.0}, {"date": "2024-08-07", "close": 4.29, "volume": 56980.0}, {"date": "2024-08-08", "close": 4.23, "volume": 66070.0}, {"date": "2024-08-09", "close": 4.06, "volume": 47854.0}, {"date": "2024-08-12", "close": 4.0, "volume": 28489.0}, {"date": "2024-08-13", "close": 4.05, "volume": 16668.0}, {"date": "2024-08-14", "close": 4.02, "volume": 12407.0}, {"date": "2024-08-15", "close": 4.08, "volume": 5962.0}, {"date": "2024-08-16", "close": 3.94, "volume": 17161.0}, {"date": "2024-08-19", "close": 4.0, "volume": 11106.0}, {"date": "2024-08-20", "close": 3.83, "volume": 31519.0}, {"date": "2024-08-21", "close": 3.65, "volume": 16462.0}, {"date": "2024-08-22", "close": 3.9, "volume": 34615.0}, {"date": "2024-08-23", "close": 4.2, "volume": 61909.0}, {"date": "2024-08-26", "close": 4.54, "volume": 43525.0}, {"date": "2024-08-27", "close": 4.48, "volume": 5909.0}, {"date": "2024-08-28", "close": 4.55, "volume": 13452.0}, {"date": "2024-08-29", "close": 4.89, "volume": 53918.0}, {"date": "2024-08-30", "close": 4.76, "volume": 48825.0}, {"date": "2024-09-03", "close": 4.68, "volume": 9505.0}, {"date": "2024-09-04", "close": 4.9, "volume": 52822.0}, {"date": "2024-09-05", "close": 4.91, "volume": 52693.0}, {"date": "2024-09-06", "close": 4.95, "volume": 53125.0}, {"date": "2024-09-09", "close": 5.0, "volume": 34511.0}, {"date": "2024-09-10", "close": 5.0, "volume": 28310.0}, {"date": "2024-09-11", "close": 5.04, "volume": 15692.0}, {"date": "2024-09-12", "close": 5.09, "volume": 21848.0}, {"date": "2024-09-13", "close": 5.0, "volume": 36208.0}, {"date": "2024-09-16", "close": 5.17, "volume": 47580.0}, {"date": "2024-09-17", "close": 5.09, "volume": 17725.0}, {"date": "2024-09-18", "close": 5.04, "volume": 17974.0}, {"date": "2024-09-19", "close": 5.14, "volume": 17126.0}, {"date": "2024-09-20", "close": 5.23, "volume": 93473.0}, {"date": "2024-09-23", "close": 5.18, "volume": 40014.0}, {"date": "2024-09-24", "close": 5.0, "volume": 20078.0}, {"date": "2024-09-25", "close": 4.97, "volume": 23679.0}, {"date": "2024-09-26", "close": 4.97, "volume": 5982.0}, {"date": "2024-09-27", "close": 4.99, "volume": 32558.0}, {"date": "2024-09-30", "close": 4.87, "volume": 20204.0}, {"date": "2024-10-01", "close": 4.67, "volume": 14160.0}, {"date": "2024-10-02", "close": 4.64, "volume": 9419.0}, {"date": "2024-10-03", "close": 4.75, "volume": 30542.0}, {"date": "2024-10-04", "close": 4.71, "volume": 44460.0}, {"date": "2024-10-07", "close": 4.57, "volume": 36433.0}, {"date": "2024-10-08", "close": 4.87, "volume": 50718.0}, {"date": "2024-10-09", "close": 4.91, "volume": 52766.0}, {"date": "2024-10-10", "close": 5.1, "volume": 50686.0}, {"date": "2024-10-11", "close": 5.15, "volume": 63434.0}, {"date": "2024-10-14", "close": 5.42, "volume": 80158.0}, {"date": "2024-10-15", "close": 5.43, "volume": 53022.0}, {"date": "2024-10-16", "close": 5.29, "volume": 6621.0}, {"date": "2024-10-17", "close": 5.31, "volume": 5460.0}, {"date": "2024-10-18", "close": 5.4, "volume": 38048.0}, {"date": "2024-10-21", "close": 5.67, "volume": 39010.0}, {"date": "2024-10-22", "close": 5.78, "volume": 37277.0}, {"date": "2024-10-23", "close": 5.89, "volume": 37877.0}, {"date": "2024-10-24", "close": 5.82, "volume": 59998.0}, {"date": "2024-10-25", "close": 5.74, "volume": 44500.0}, {"date": "2024-10-28", "close": 5.61, "volume": 17030.0}, {"date": "2024-10-29", "close": 5.26, "volume": 18043.0}, {"date": "2024-10-30", "close": 5.44, "volume": 15648.0}, {"date": "2024-10-31", "close": 5.33, "volume": 7176.0}, {"date": "2024-11-01", "close": 5.41, "volume": 6663.0}, {"date": "2024-11-04", "close": 5.47, "volume": 19808.0}, {"date": "2024-11-05", "close": 5.96, "volume": 27611.0}, {"date": "2024-11-06", "close": 5.98, "volume": 18972.0}, {"date": "2024-11-07", "close": 6.1, "volume": 16029.0}, {"date": "2024-11-08", "close": 6.1, "volume": 6786.0}, {"date": "2024-11-11", "close": 6.07, "volume": 22857.0}, {"date": "2024-11-12", "close": 6.02, "volume": 23868.0}, {"date": "2024-11-13", "close": 5.99, "volume": 12251.0}, {"date": "2024-11-14", "close": 6.09, "volume": 19353.0}, {"date": "2024-11-15", "close": 5.96, "volume": 34731.0}, {"date": "2024-11-18", "close": 5.97, "volume": 12916.0}, {"date": "2024-11-19", "close": 5.93, "volume": 9395.0}, {"date": "2024-11-20", "close": 5.95, "volume": 12949.0}, {"date": "2024-11-21", "close": 6.33, "volume": 65236.0}, {"date": "2024-11-22", "close": 6.465, "volume": 20512.0}, {"date": "2024-11-25", "close": 6.25, "volume": 46776.0}, {"date": "2024-11-26", "close": 6.06, "volume": 28270.0}, {"date": "2024-11-27", "close": 6.09, "volume": 8167.0}, {"date": "2024-11-29", "close": 6.13, "volume": 5218.0}, {"date": "2024-12-02", "close": 6.01, "volume": 47676.0}, {"date": "2024-12-03", "close": 5.92, "volume": 25173.0}, {"date": "2024-12-04", "close": 6.09, "volume": 19057.0}, {"date": "2024-12-05", "close": 5.9, "volume": 32776.0}, {"date": "2024-12-06", "close": 6.01, "volume": 18201.0}, {"date": "2024-12-09", "close": 5.8, "volume": 27726.0}, {"date": "2024-12-10", "close": 5.61, "volume": 16000.0}, {"date": "2024-12-11", "close": 5.26, "volume": 34161.0}, {"date": "2024-12-12", "close": 5.28, "volume": 29019.0}, {"date": "2024-12-13", "close": 5.4, "volume": 13391.0}, {"date": "2024-12-16", "close": 5.37, "volume": 21315.0}, {"date": "2024-12-17", "close": 4.98, "volume": 48938.0}, {"date": "2024-12-18", "close": 4.4, "volume": 33288.0}, {"date": "2024-12-19", "close": 4.74, "volume": 43963.0}, {"date": "2024-12-20", "close": 4.82, "volume": 18548.0}, {"date": "2024-12-23", "close": 4.78, "volume": 9194.0}, {"date": "2024-12-24", "close": 4.67, "volume": 4214.0}, {"date": "2024-12-26", "close": 4.55, "volume": 10185.0}, {"date": "2024-12-27", "close": 4.44, "volume": 17838.0}, {"date": "2024-12-30", "close": 4.44, "volume": 10777.0}, {"date": "2024-12-31", "close": 4.49, "volume": 25881.0}, {"date": "2025-01-02", "close": 4.58, "volume": 29449.0}, {"date": "2025-01-03", "close": 4.52, "volume": 26935.0}, {"date": "2025-01-06", "close": 4.5, "volume": 20918.0}, {"date": "2025-01-07", "close": 4.46, "volume": 21787.0}, {"date": "2025-01-08", "close": 4.28, "volume": 13691.0}, {"date": "2025-01-10", "close": 4.31, "volume": 25122.0}, {"date": "2025-01-13", "close": 4.21, "volume": 19276.0}, {"date": "2025-01-14", "close": 4.2, "volume": 19545.0}, {"date": "2025-01-15", "close": 4.47, "volume": 13100.0}, {"date": "2025-01-16", "close": 4.63, "volume": 26821.0}, {"date": "2025-01-17", "close": 5.26, "volume": 64109.0}, {"date": "2025-01-21", "close": 5.13, "volume": 30094.0}, {"date": "2025-01-22", "close": 5.45, "volume": 30466.0}, {"date": "2025-01-23", "close": 5.85, "volume": 30136.0}, {"date": "2025-01-24", "close": 5.87, "volume": 28477.0}, {"date": "2025-01-27", "close": 5.68, "volume": 15534.0}, {"date": "2025-01-28", "close": 5.79, "volume": 42868.0}, {"date": "2025-01-29", "close": 5.67, "volume": 15819.0}, {"date": "2025-01-30", "close": 5.84, "volume": 10445.0}, {"date": "2025-01-31", "close": 5.62, "volume": 70733.0}, {"date": "2025-02-03", "close": 5.6, "volume": 20130.0}, {"date": "2025-02-04", "close": 5.61, "volume": 5885.0}, {"date": "2025-02-05", "close": 5.68, "volume": 16910.0}, {"date": "2025-02-06", "close": 5.0, "volume": 254431.0}, {"date": "2025-02-07", "close": 5.01, "volume": 240667.0}, {"date": "2025-02-10", "close": 5.0, "volume": 32062.0}, {"date": "2025-02-11", "close": 5.01, "volume": 43667.0}, {"date": "2025-02-12", "close": 5.01, "volume": 63140.0}, {"date": "2025-02-13", "close": 5.02, "volume": 43503.0}, {"date": "2025-02-14", "close": 5.06, "volume": 43083.0}, {"date": "2025-02-18", "close": 5.0, "volume": 24667.0}, {"date": "2025-02-19", "close": 4.81, "volume": 59036.0}, {"date": "2025-02-20", "close": 4.85, "volume": 31832.0}, {"date": "2025-02-21", "close": 4.7, "volume": 53072.0}, {"date": "2025-02-24", "close": 4.62, "volume": 23830.0}, {"date": "2025-02-25", "close": 4.65, "volume": 23014.0}, {"date": "2025-02-26", "close": 4.71, "volume": 27987.0}, {"date": "2025-02-27", "close": 4.58, "volume": 28590.0}, {"date": "2025-02-28", "close": 4.71, "volume": 22428.0}, {"date": "2025-03-03", "close": 4.38, "volume": 45087.0}, {"date": "2025-03-04", "close": 4.28, "volume": 56732.0}, {"date": "2025-03-05", "close": 4.42, "volume": 19243.0}, {"date": "2025-03-06", "close": 4.16, "volume": 41235.0}, {"date": "2025-03-07", "close": 4.1, "volume": 61341.0}, {"date": "2025-03-10", "close": 4.02, "volume": 29681.0}, {"date": "2025-03-11", "close": 4.02, "volume": 66255.0}, {"date": "2025-03-12", "close": 4.17, "volume": 29441.0}, {"date": "2025-03-13", "close": 4.15, "volume": 31441.0}, {"date": "2025-03-14", "close": 4.17, "volume": 31709.0}, {"date": "2025-03-17", "close": 4.15, "volume": 11300.0}, {"date": "2025-03-18", "close": 4.14, "volume": 15841.0}, {"date": "2025-03-19", "close": 4.18, "volume": 13098.0}, {"date": "2025-03-20", "close": 4.18, "volume": 12009.0}, {"date": "2025-03-21", "close": 4.09, "volume": 65521.0}, {"date": "2025-03-24", "close": 4.05, "volume": 3344.0}, {"date": "2025-03-25", "close": 4.04, "volume": 22208.0}, {"date": "2025-03-26", "close": 3.83, "volume": 10757.0}, {"date": "2025-03-27", "close": 4.0, "volume": 22042.0}, {"date": "2025-03-28", "close": 3.69, "volume": 55035.0}, {"date": "2025-03-31", "close": 3.85, "volume": 26065.0}, {"date": "2025-04-01", "close": 3.92, "volume": 15433.0}, {"date": "2025-04-02", "close": 3.95, "volume": 36871.0}, {"date": "2025-04-03", "close": 3.53, "volume": 57634.0}, {"date": "2025-04-04", "close": 3.3, "volume": 57373.0}, {"date": "2025-04-07", "close": 3.26, "volume": 42816.0}, {"date": "2025-04-08", "close": 3.1, "volume": 27669.0}, {"date": "2025-04-09", "close": 3.42, "volume": 87744.0}, {"date": "2025-04-10", "close": 3.39, "volume": 59948.0}, {"date": "2025-04-11", "close": 3.56, "volume": 56838.0}, {"date": "2025-04-14", "close": 3.56, "volume": 42280.0}, {"date": "2025-04-15", "close": 3.95, "volume": 78666.0}, {"date": "2025-04-16", "close": 3.85, "volume": 26849.0}, {"date": "2025-04-17", "close": 3.89, "volume": 18239.0}, {"date": "2025-04-21", "close": 4.01, "volume": 81884.0}, {"date": "2025-04-22", "close": 4.03, "volume": 17727.0}, {"date": "2025-04-23", "close": 4.45, "volume": 118560.0}, {"date": "2025-04-24", "close": 4.6, "volume": 133827.0}, {"date": "2025-04-25", "close": 4.71, "volume": 61583.0}, {"date": "2025-04-28", "close": 4.98, "volume": 83369.0}, {"date": "2025-04-29", "close": 4.76, "volume": 225420.0}, {"date": "2025-04-30", "close": 5.24, "volume": 157128.0}, {"date": "2025-05-01", "close": 5.19, "volume": 80592.0}, {"date": "2025-05-02", "close": 5.45, "volume": 58425.0}, {"date": "2025-05-05", "close": 5.34, "volume": 34211.0}, {"date": "2025-05-06", "close": 5.07, "volume": 30810.0}, {"date": "2025-05-07", "close": 5.15, "volume": 28070.0}, {"date": "2025-05-08", "close": 5.35, "volume": 41014.0}, {"date": "2025-05-09", "close": 5.26, "volume": 38892.0}, {"date": "2025-05-12", "close": 4.75, "volume": 51545.0}, {"date": "2025-05-13", "close": 4.26, "volume": 68364.0}, {"date": "2025-05-14", "close": 4.395, "volume": 28412.0}, {"date": "2025-05-15", "close": 4.27, "volume": 40847.0}, {"date": "2025-05-16", "close": 4.31, "volume": 40201.0}, {"date": "2025-05-19", "close": 4.37, "volume": 24005.0}, {"date": "2025-05-20", "close": 4.43, "volume": 24364.0}, {"date": "2025-05-21", "close": 4.37, "volume": 25251.0}, {"date": "2025-05-22", "close": 4.35, "volume": 29704.0}, {"date": "2025-05-23", "close": 4.42, "volume": 39625.0}, {"date": "2025-05-27", "close": 4.81, "volume": 99855.0}, {"date": "2025-05-28", "close": 4.79, "volume": 46711.0}, {"date": "2025-05-29", "close": 5.32, "volume": 86468.0}, {"date": "2025-05-30", "close": 5.13, "volume": 59557.0}, {"date": "2025-06-02", "close": 5.2, "volume": 29909.0}, {"date": "2025-06-03", "close": 5.24, "volume": 35748.0}, {"date": "2025-06-04", "close": 5.25, "volume": 59190.0}, {"date": "2025-06-05", "close": 4.98, "volume": 180983.0}, {"date": "2025-06-06", "close": 4.91, "volume": 44261.0}, {"date": "2025-06-09", "close": 5.0, "volume": 30291.0}, {"date": "2025-06-10", "close": 4.98, "volume": 47328.0}, {"date": "2025-06-11", "close": 4.97, "volume": 46403.0}, {"date": "2025-06-12", "close": 4.99, "volume": 43012.0}, {"date": "2025-06-13", "close": 5.06, "volume": 27261.0}, {"date": "2025-06-16", "close": 5.22, "volume": 39553.0}, {"date": "2025-06-17", "close": 4.87, "volume": 39222.0}, {"date": "2025-06-18", "close": 4.92, "volume": 47849.0}, {"date": "2025-06-20", "close": 4.86, "volume": 81050.0}, {"date": "2025-06-23", "close": 4.61, "volume": 82249.0}, {"date": "2025-06-24", "close": 4.77, "volume": 87815.0}, {"date": "2025-06-25", "close": 4.77, "volume": 50325.0}, {"date": "2025-06-26", "close": 4.87, "volume": 71994.0}, {"date": "2025-06-27", "close": 4.5, "volume": 2062778.0}, {"date": "2025-06-30", "close": 4.39, "volume": 88655.0}, {"date": "2025-07-01", "close": 4.62, "volume": 77818.0}, {"date": "2025-07-02", "close": 4.25, "volume": 46810.0}, {"date": "2025-07-03", "close": 4.24, "volume": 34972.0}, {"date": "2025-07-07", "close": 4.1, "volume": 53721.0}, {"date": "2025-07-08", "close": 4.04, "volume": 45425.0}, {"date": "2025-07-09", "close": 4.06, "volume": 44065.0}, {"date": "2025-07-10", "close": 4.03, "volume": 27983.0}, {"date": "2025-07-11", "close": 3.94, "volume": 52462.0}, {"date": "2025-07-14", "close": 3.97, "volume": 30363.0}, {"date": "2025-07-15", "close": 3.92, "volume": 38382.0}, {"date": "2025-07-16", "close": 4.01, "volume": 44402.0}, {"date": "2025-07-17", "close": 4.13, "volume": 41025.0}, {"date": "2025-07-18", "close": 4.08, "volume": 31806.0}, {"date": "2025-07-21", "close": 4.06, "volume": 27123.0}, {"date": "2025-07-22", "close": 4.12, "volume": 46584.0}, {"date": "2025-07-23", "close": 4.03, "volume": 16914.0}, {"date": "2025-07-24", "close": 4.08, "volume": 48890.0}, {"date": "2025-07-25", "close": 4.07, "volume": 21364.0}, {"date": "2025-07-28", "close": 4.14, "volume": 35296.0}, {"date": "2025-07-29", "close": 4.07, "volume": 26559.0}, {"date": "2025-07-30", "close": 4.01, "volume": 40226.0}, {"date": "2025-07-31", "close": 4.2, "volume": 41642.0}, {"date": "2025-08-01", "close": 3.98, "volume": 23490.0}, {"date": "2025-08-04", "close": 4.15, "volume": 24766.0}, {"date": "2025-08-05", "close": 4.22, "volume": 21900.0}, {"date": "2025-08-06", "close": 4.41, "volume": 34631.0}, {"date": "2025-08-07", "close": 4.26, "volume": 25183.0}, {"date": "2025-08-08", "close": 4.13, "volume": 18689.0}, {"date": "2025-08-11", "close": 4.38, "volume": 26570.0}, {"date": "2025-08-12", "close": 5.09, "volume": 75241.0}, {"date": "2025-08-13", "close": 4.97, "volume": 34709.0}, {"date": "2025-08-14", "close": 4.88, "volume": 26802.0}, {"date": "2025-08-15", "close": 5.4, "volume": 84985.0}, {"date": "2025-08-18", "close": 5.3, "volume": 50155.0}, {"date": "2025-08-19", "close": 5.27, "volume": 32936.0}, {"date": "2025-08-20", "close": 5.56, "volume": 49079.0}, {"date": "2025-08-21", "close": 5.24, "volume": 18173.0}, {"date": "2025-08-22", "close": 5.75, "volume": 60649.0}, {"date": "2025-08-25", "close": 5.52, "volume": 37194.0}, {"date": "2025-08-26", "close": 5.66, "volume": 21147.0}, {"date": "2025-08-27", "close": 5.59, "volume": 41117.0}, {"date": "2025-08-28", "close": 5.65, "volume": 34528.0}, {"date": "2025-08-29", "close": 5.68, "volume": 23225.0}, {"date": "2025-09-02", "close": 5.67, "volume": 43180.0}, {"date": "2025-09-03", "close": 5.51, "volume": 20447.0}, {"date": "2025-09-04", "close": 5.66, "volume": 13465.0}, {"date": "2025-09-05", "close": 5.56, "volume": 15853.0}, {"date": "2025-09-08", "close": 5.57, "volume": 43287.0}, {"date": "2025-09-09", "close": 5.59, "volume": 17181.0}, {"date": "2025-09-10", "close": 5.83, "volume": 23357.0}, {"date": "2025-09-11", "close": 5.96, "volume": 109766.0}, {"date": "2025-09-12", "close": 6.05, "volume": 28933.0}, {"date": "2025-09-15", "close": 6.17, "volume": 24407.0}, {"date": "2025-09-16", "close": 6.05, "volume": 19935.0}, {"date": "2025-09-17", "close": 5.93, "volume": 36343.0}, {"date": "2025-09-18", "close": 6.04, "volume": 34633.0}, {"date": "2025-09-19", "close": 6.12, "volume": 251706.0}, {"date": "2025-09-22", "close": 6.15, "volume": 63757.0}, {"date": "2025-09-23", "close": 6.02, "volume": 65129.0}, {"date": "2025-09-24", "close": 6.19, "volume": 38450.0}, {"date": "2025-09-25", "close": 6.08, "volume": 22880.0}, {"date": "2025-09-26", "close": 6.09, "volume": 36724.0}, {"date": "2025-09-29", "close": 6.26, "volume": 56332.0}, {"date": "2025-09-30", "close": 5.92, "volume": 24843.0}, {"date": "2025-10-01", "close": 5.74, "volume": 16255.0}, {"date": "2025-10-02", "close": 5.54, "volume": 22441.0}, {"date": "2025-10-03", "close": 5.75, "volume": 25043.0}, {"date": "2025-10-06", "close": 5.66, "volume": 22989.0}, {"date": "2025-10-07", "close": 5.79, "volume": 28007.0}, {"date": "2025-10-08", "close": 6.22, "volume": 41773.0}, {"date": "2025-10-09", "close": 6.24, "volume": 39210.0}, {"date": "2025-10-10", "close": 6.0, "volume": 79507.0}, {"date": "2025-10-13", "close": 6.09, "volume": 24296.0}, {"date": "2025-10-14", "close": 6.17, "volume": 45202.0}, {"date": "2025-10-15", "close": 6.13, "volume": 14057.0}, {"date": "2025-10-16", "close": 5.81, "volume": 16044.0}, {"date": "2025-10-17", "close": 5.64, "volume": 26343.0}, {"date": "2025-10-20", "close": 6.08, "volume": 44708.0}, {"date": "2025-10-21", "close": 6.13, "volume": 50474.0}, {"date": "2025-10-22", "close": 6.0, "volume": 23088.0}, {"date": "2025-10-23", "close": 5.92, "volume": 18448.0}, {"date": "2025-10-24", "close": 5.75, "volume": 9347.0}, {"date": "2025-10-27", "close": 5.62, "volume": 98520.0}, {"date": "2025-10-28", "close": 5.31, "volume": 31971.0}, {"date": "2025-10-29", "close": 4.94, "volume": 32872.0}, {"date": "2025-10-30", "close": 5.0, "volume": 76311.0}, {"date": "2025-10-31", "close": 4.99, "volume": 37920.0}, {"date": "2025-11-03", "close": 5.05, "volume": 33153.0}, {"date": "2025-11-04", "close": 4.61, "volume": 66989.0}, {"date": "2025-11-05", "close": 4.51, "volume": 52234.0}, {"date": "2025-11-06", "close": 4.25, "volume": 80045.0}, {"date": "2025-11-07", "close": 4.22, "volume": 25178.0}, {"date": "2025-11-10", "close": 4.34, "volume": 29792.0}, {"date": "2025-11-11", "close": 4.34, "volume": 21141.0}, {"date": "2025-11-12", "close": 4.36, "volume": 23899.0}, {"date": "2025-11-13", "close": 4.05, "volume": 74925.0}, {"date": "2025-11-14", "close": 3.98, "volume": 32071.0}, {"date": "2025-11-17", "close": 3.92, "volume": 17385.0}, {"date": "2025-11-18", "close": 4.03, "volume": 39736.0}, {"date": "2025-11-19", "close": 3.98, "volume": 54624.0}, {"date": "2025-11-20", "close": 3.92, "volume": 96863.0}, {"date": "2025-11-21", "close": 4.04, "volume": 89014.0}, {"date": "2025-11-24", "close": 3.92, "volume": 98973.0}, {"date": "2025-11-25", "close": 3.91, "volume": 76728.0}, {"date": "2025-11-26", "close": 3.83, "volume": 61563.0}, {"date": "2025-11-28", "close": 3.85, "volume": 22955.0}, {"date": "2025-12-01", "close": 3.59, "volume": 92544.0}, {"date": "2025-12-02", "close": 3.4, "volume": 152094.0}, {"date": "2025-12-03", "close": 3.28, "volume": 264654.0}, {"date": "2025-12-04", "close": 3.35, "volume": 92268.0}, {"date": "2025-12-05", "close": 3.53, "volume": 242718.0}, {"date": "2025-12-08", "close": 3.42, "volume": 52176.0}, {"date": "2025-12-09", "close": 3.52, "volume": 310744.0}, {"date": "2025-12-10", "close": 3.73, "volume": 93917.0}, {"date": "2025-12-11", "close": 3.94, "volume": 116884.0}, {"date": "2025-12-12", "close": 4.04, "volume": 151096.0}, {"date": "2025-12-15", "close": 3.98, "volume": 63969.0}, {"date": "2025-12-16", "close": 4.05, "volume": 80358.0}, {"date": "2025-12-17", "close": 3.83, "volume": 64731.0}, {"date": "2025-12-18", "close": 3.86, "volume": 101907.0}, {"date": "2025-12-19", "close": 3.78, "volume": 173800.0}, {"date": "2025-12-22", "close": 3.68, "volume": 137005.0}, {"date": "2025-12-23", "close": 3.68, "volume": 335162.0}, {"date": "2025-12-24", "close": 3.72, "volume": 69628.0}, {"date": "2025-12-26", "close": 3.76, "volume": 54650.0}, {"date": "2025-12-29", "close": 3.63, "volume": 57325.0}, {"date": "2025-12-30", "close": 3.64, "volume": 88466.0}, {"date": "2025-12-31", "close": 3.63, "volume": 116291.0}, {"date": "2026-01-02", "close": 3.5, "volume": 97026.0}, {"date": "2026-01-05", "close": 3.51, "volume": 81897.0}, {"date": "2026-01-06", "close": 3.42, "volume": 90944.0}, {"date": "2026-01-07", "close": 3.53, "volume": 82074.0}, {"date": "2026-01-08", "close": 3.5, "volume": 116974.0}, {"date": "2026-01-09", "close": 3.63, "volume": 61129.0}, {"date": "2026-01-12", "close": 3.65, "volume": 32053.0}, {"date": "2026-01-13", "close": 3.91, "volume": 187546.0}, {"date": "2026-01-14", "close": 3.75, "volume": 41310.0}, {"date": "2026-01-15", "close": 3.66, "volume": 21996.0}, {"date": "2026-01-16", "close": 3.8, "volume": 288562.0}, {"date": "2026-01-20", "close": 3.57, "volume": 68237.0}, {"date": "2026-01-21", "close": 3.67, "volume": 72812.0}, {"date": "2026-01-22", "close": 3.72, "volume": 53592.0}, {"date": "2026-01-23", "close": 3.81, "volume": 116199.0}, {"date": "2026-01-26", "close": 3.61, "volume": 41485.0}, {"date": "2026-01-27", "close": 3.59, "volume": 45251.0}, {"date": "2026-01-28", "close": 3.47, "volume": 119771.0}, {"date": "2026-01-29", "close": 3.43, "volume": 33318.0}, {"date": "2026-01-30", "close": 3.39, "volume": 59799.0}, {"date": "2026-02-02", "close": 3.51, "volume": 44599.0}, {"date": "2026-02-03", "close": 3.34, "volume": 63820.0}, {"date": "2026-02-04", "close": 3.33, "volume": 40109.0}, {"date": "2026-02-05", "close": 3.17, "volume": 69986.0}, {"date": "2026-02-06", "close": 3.23, "volume": 40876.0}, {"date": "2026-02-09", "close": 3.18, "volume": 68191.0}, {"date": "2026-02-10", "close": 3.13, "volume": 67286.0}, {"date": "2026-02-11", "close": 3.15, "volume": 143359.0}, {"date": "2026-02-12", "close": 3.04, "volume": 109442.0}, {"date": "2026-02-13", "close": 3.27, "volume": 112779.0}, {"date": "2026-02-17", "close": 3.18, "volume": 32257.0}, {"date": "2026-02-18", "close": 3.19, "volume": 56997.0}, {"date": "2026-02-19", "close": 3.22, "volume": 32152.0}, {"date": "2026-02-20", "close": 3.21, "volume": 28268.0}, {"date": "2026-02-23", "close": 3.09, "volume": 134676.0}, {"date": "2026-02-24", "close": 3.27, "volume": 43743.0}, {"date": "2026-02-25", "close": 3.4, "volume": 50820.0}, {"date": "2026-02-26", "close": 3.36, "volume": 50663.0}, {"date": "2026-02-27", "close": 3.39, "volume": 75517.0}, {"date": "2026-03-02", "close": 3.32, "volume": 53432.0}, {"date": "2026-03-03", "close": 3.18, "volume": 107134.0}, {"date": "2026-03-04", "close": 3.33, "volume": 43634.0}, {"date": "2026-03-05", "close": 3.18, "volume": 68525.0}, {"date": "2026-03-06", "close": 3.24, "volume": 127615.0}, {"date": "2026-03-09", "close": 3.29, "volume": 58166.0}, {"date": "2026-03-10", "close": 3.06, "volume": 76904.0}, {"date": "2026-03-11", "close": 3.27, "volume": 150576.0}, {"date": "2026-03-12", "close": 3.14, "volume": 52802.0}, {"date": "2026-03-13", "close": 3.12, "volume": 66597.0}, {"date": "2026-03-16", "close": 3.17, "volume": 75579.0}, {"date": "2026-03-17", "close": 3.09, "volume": 71330.0}, {"date": "2026-03-18", "close": 3.0, "volume": 96258.0}, {"date": "2026-03-19", "close": 2.87, "volume": 143147.0}, {"date": "2026-03-20", "close": 2.98, "volume": 181094.0}, {"date": "2026-03-23", "close": 2.96, "volume": 129953.0}, {"date": "2026-03-24", "close": 2.85, "volume": 50826.0}, {"date": "2026-03-25", "close": 2.8, "volume": 36458.0}, {"date": "2026-03-26", "close": 2.83, "volume": 52263.0}, {"date": "2026-03-27", "close": 2.73, "volume": 34369.0}, {"date": "2026-03-30", "close": 2.73, "volume": 51934.0}, {"date": "2026-03-31", "close": 2.77, "volume": 28924.0}, {"date": "2026-04-01", "close": 2.63, "volume": 102638.0}, {"date": "2026-04-02", "close": 2.56, "volume": 120868.0}, {"date": "2026-04-06", "close": 2.58, "volume": 92843.0}, {"date": "2026-04-07", "close": 2.6, "volume": 53843.0}, {"date": "2026-04-08", "close": 2.79, "volume": 87117.0}, {"date": "2026-04-09", "close": 2.76, "volume": 42259.0}, {"date": "2026-04-10", "close": 2.84, "volume": 34203.0}, {"date": "2026-04-13", "close": 2.86, "volume": 33559.0}, {"date": "2026-04-14", "close": 2.78, "volume": 81578.0}, {"date": "2026-04-15", "close": 2.8, "volume": 71997.0}, {"date": "2026-04-16", "close": 2.76, "volume": 78236.0}, {"date": "2026-04-17", "close": 2.92, "volume": 103951.0}, {"date": "2026-04-20", "close": 2.93, "volume": 76127.0}, {"date": "2026-04-21", "close": 2.93, "volume": 59260.0}, {"date": "2026-04-22", "close": 3.0, "volume": 61902.0}, {"date": "2026-04-23", "close": 3.0, "volume": 22133.0}, {"date": "2026-04-24", "close": 3.05, "volume": 21959.0}, {"date": "2026-04-27", "close": 3.06, "volume": 31345.0}, {"date": "2026-04-28", "close": 3.11, "volume": 49374.0}, {"date": "2026-04-29", "close": 2.99, "volume": 32935.0}, {"date": "2026-04-30", "close": 3.13, "volume": 47837.0}, {"date": "2026-05-01", "close": 3.26, "volume": 72579.0}, {"date": "2026-05-04", "close": 3.12, "volume": 63812.0}, {"date": "2026-05-05", "close": 2.56, "volume": 149840.0}, {"date": "2026-05-06", "close": 2.5, "volume": 140313.0}, {"date": "2026-05-07", "close": 2.48, "volume": 69815.0}, {"date": "2026-05-08", "close": 2.56, "volume": 235753.0}, {"date": "2026-05-11", "close": 2.33, "volume": 105757.0}, {"date": "2026-05-12", "close": 2.51, "volume": 138407.0}, {"date": "2026-05-13", "close": 2.53, "volume": 80447.0}, {"date": "2026-05-14", "close": 2.53, "volume": 62971.0}, {"date": "2026-05-15", "close": 2.37, "volume": 107294.0}, {"date": "2026-05-18", "close": 2.41, "volume": 51223.0}, {"date": "2026-05-19", "close": 2.42, "volume": 50406.0}, {"date": "2026-05-20", "close": 2.57, "volume": 112153.0}, {"date": "2026-05-21", "close": 2.37, "volume": 83807.0}, {"date": "2026-05-22", "close": 2.49, "volume": 115916.0}, {"date": "2026-05-26", "close": 2.38, "volume": 131597.0}, {"date": "2026-05-27", "close": 2.41, "volume": 48657.0}, {"date": "2026-05-28", "close": 2.45, "volume": 62316.0}, {"date": "2026-05-29", "close": 2.34, "volume": 65446.0}, {"date": "2026-06-01", "close": 2.38, "volume": 56126.0}, {"date": "2026-06-02", "close": 2.32, "volume": 41941.0}, {"date": "2026-06-03", "close": 2.26, "volume": 96027.0}, {"date": "2026-06-04", "close": 2.42, "volume": 165195.0}, {"date": "2026-06-05", "close": 2.35, "volume": 55626.0}, {"date": "2026-06-08", "close": 2.36, "volume": 32319.0}, {"date": "2026-06-09", "close": 2.52, "volume": 196824.0}, {"date": "2026-06-10", "close": 2.64, "volume": 232638.0}, {"date": "2026-06-11", "close": 2.55, "volume": 80820.0}, {"date": "2026-06-12", "close": 2.5, "volume": 40461.0}, {"date": "2026-06-15", "close": 2.51, "volume": 53906.0}, {"date": "2026-06-16", "close": 2.37, "volume": 135751.0}, {"date": "2026-06-17", "close": 2.34, "volume": 67700.0}, {"date": "2026-06-18", "close": 2.38, "volume": 151756.0}, {"date": "2026-06-22", "close": 2.33, "volume": 195013.0}, {"date": "2026-06-23", "close": 2.39, "volume": 269137.0}, {"date": "2026-06-24", "close": 2.36, "volume": 237930.0}, {"date": "2026-06-25", "close": 2.27, "volume": 367126.0}, {"date": "2026-06-26", "close": 2.08, "volume": 2748900.0}, {"date": "2026-06-29", "close": 2.13, "volume": 400106.0}, {"date": "2026-06-30", "close": 2.1, "volume": 240517.0}, {"date": "2026-07-01", "close": 2.06, "volume": 167747.0}, {"date": "2026-07-02", "close": 2.08, "volume": 152961.0}, {"date": "2026-07-06", "close": 2.09, "volume": 95151.0}, {"date": "2026-07-07", "close": 2.08, "volume": 62329.0}, {"date": "2026-07-08", "close": 2.01, "volume": 140489.0}, {"date": "2026-07-09", "close": 2.06, "volume": 124514.0}, {"date": "2026-07-10", "close": 2.14, "volume": 74749.0}, {"date": "2026-07-13", "close": 2.13, "volume": 60053.0}, {"date": "2026-07-14", "close": 2.08, "volume": 44877.0}, {"date": "2026-07-15", "close": 2.14, "volume": 72274.0}, {"date": "2026-07-16", "close": 2.06, "volume": 40052.0}, {"date": "2026-07-17", "close": 2.03, "volume": 48582.0}, {"date": "2026-07-20", "close": 2.01, "volume": 118140.0}, {"date": "2026-07-21", "close": 2.04, "volume": 317487.0}, {"date": "2026-07-22", "close": 1.92, "volume": 66195.0}, {"date": "2026-07-23", "close": 1.86, "volume": 142512.0}, {"date": "2026-07-24", "close": 1.87, "volume": 38756.0}, {"date": "2026-07-27", "close": 1.9, "volume": 34998.0}, {"date": "2026-07-28", "close": 1.88, "volume": 20622.0}, {"date": "2026-07-29", "close": 1.84, "volume": 39017.0}, {"date": "2026-07-30", "close": 1.85, "volume": 39115.0}, {"date": "2026-07-31", "close": 1.85, "volume": 23889.0}, {"date": "2026-08-03", "close": 1.87, "volume": 15735.0}, {"date": "2026-08-04", "close": 1.91, "volume": 36410.0}, {"date": "2026-08-05", "close": 1.9, "volume": 29739.0}, {"date": "2026-08-06", "close": 1.9, "volume": 35555.0}, {"date": "2026-08-07", "close": 1.91, "volume": 27683.0}, {"date": "2026-08-10", "close": 1.9, "volume": 190309.0}, {"date": "2026-08-11", "close": 1.235, "volume": 993132.0}, {"date": "2026-08-12", "close": 1.21, "volume": 398210.0}, {"date": "2026-08-13", "close": 1.31, "volume": 430558.0}, {"date": "2026-08-14", "close": 1.46, "volume": 304333.0}, {"date": "2026-08-17", "close": 1.51, "volume": 115884.0}, {"date": "2026-08-18", "close": 1.46, "volume": 116741.0}, {"date": "2026-08-19", "close": 1.51, "volume": 137979.0}, {"date": "2026-08-20", "close": 1.44, "volume": 64536.0}, {"date": "2026-08-21", "close": 1.46, "volume": 78912.0}, {"date": "2026-08-24", "close": 1.47, "volume": 70418.0}, {"date": "2026-08-25", "close": 1.54, "volume": 44182.0}, {"date": "2026-08-26", "close": 1.56, "volume": 28810.0}, {"date": "2026-08-27", "close": 1.59, "volume": 120575.0}, {"date": "2026-08-28", "close": 1.55, "volume": 35814.0}, {"date": "2026-08-31", "close": 1.56, "volume": 59838.0}, {"date": "2026-09-01", "close": 1.53, "volume": 12073.0}, {"date": "2026-09-02", "close": 1.67, "volume": 206510.0}, {"date": "2026-09-03", "close": 1.68, "volume": 164731.0}, {"date": "2026-09-04", "close": 1.6, "volume": 117698.0}, {"date": "2026-09-08", "close": 1.54, "volume": 57348.0}, {"date": "2026-09-09", "close": 1.49, "volume": 33941.0}], "refreshing": true}