{"ticker": "GRCE", "overview": {"cik": "1444192", "ticker": "GRCE", "name": "Grace Therapeutics, Inc.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "4", "date": "2026-10-21", "title": "Insider transaction", "accession": "0001493152-26-047949", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "Insider transaction", "accession": "0001493152-26-047473", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001493152-26-046899", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001493152-26-045809", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001493152-26-045358", "price_sensitive": false}, {"form": "4/A", "date": "2026-10-01", "title": "Form 4/A", "accession": "0001493152-26-045347", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "Insider transaction", "accession": "0001493152-26-043996", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "FORM 4", "accession": "0001140361-26-037246", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "FORM 4", "accession": "0001140361-26-037245", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "FORM 4", "accession": "0001140361-26-037239", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "FORM 4", "accession": "0001140361-26-037237", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-18", "title": "Material event", "accession": "0001140361-26-037114", "price_sensitive": true}, {"form": "4", "date": "2026-09-10", "title": "Insider transaction", "accession": "0001493152-26-042152", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001140361-26-036125", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001140361-26-035318", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001140361-26-035319", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001140361-26-035317", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001140361-26-035316", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-08-31", "title": "Form EFFECT", "accession": "9999999995-26-002839", "price_sensitive": false}, {"form": "S-3", "date": "2026-08-24", "title": "Shelf registration", "accession": "0001140361-26-034189", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001493152-26-039124", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-097338", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-097290", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001140361-26-032644", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001140361-26-032632", "price_sensitive": true}]}, "description": "Grace Therapeutics, Inc. trades as GRCE on the NASDAQ and is registered in the United States, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 17 insider filings for the company, from August 2026 to October 2026. Across those, 2 insiders disclosed 8 open-market purchases totalling $634.25K. The most recent filing on record is dated 26 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 8, "buy_sum": 634251.4009, "sell_n": 0, "sell_sum": 0, "net": 634251.4009, "insiders": 2, "first_date": "2026-08-14", "last_date": "2026-10-26"}, "metrics": {"ticker": "GRCE", "has_prices": true, "as_of": "2026-10-23", "last": 1.93, "prev_close": 1.915, "change": 0.014999999999999902, "change_pct": 0.007832898172323709, "session_volume": 47222.0, "vwap_5": 1.9344991717881252, "vwap_20": 2.001041999779318, "vwap_60": 2.1160308822382667, "vwap_250": 3.086317128292222, "high_52w": 5.13, "low_52w": 1.88, "avg_volume_20": 99691.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001493152-26-048591", "src": "INSIDERS", "ticker": "GRCE", "cik": "1444192", "company": "Grace Therapeutics, Inc.", "company_raw": "Grace Therapeutics, Inc.", "who": "Opaleye Management Inc.", "who_key": "Opaleye Management Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 158600.8689, "score": 39.3, "price_sensitive": true, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Big holder adds $159K of GRCE", "source_url": "https://www.sec.gov/Archives/edgar/data/1595855/000149315226048591/0001493152-26-048591-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10963}, {"id": "0001493152-26-047949", "src": "INSIDERS", "ticker": "GRCE", "cik": "1444192", "company": "Grace Therapeutics, Inc.", "company_raw": "Grace Therapeutics, Inc.", "who": "Opaleye Management Inc.", "who_key": "Opaleye Management Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 8001.28, "score": 24.0, "price_sensitive": false, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Major holder piles $8K into GRCE", "source_url": "https://www.sec.gov/Archives/edgar/data/1595855/000149315226047949/0001493152-26-047949-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21043}, {"id": "0001493152-26-047473", "src": "INSIDERS", "ticker": "GRCE", "cik": "1444192", "company": "Grace Therapeutics, Inc.", "company_raw": "Grace Therapeutics, Inc.", "who": "Opaleye Management Inc.", "who_key": "Opaleye Management Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 136177.72209999998, "score": 38.3, "price_sensitive": true, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Big holder adds $136K of GRCE", "source_url": "https://www.sec.gov/Archives/edgar/data/1595855/000149315226047473/0001493152-26-047473-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25363}, {"id": "0001493152-26-046899", "src": "INSIDERS", "ticker": "GRCE", "cik": "1444192", "company": "Grace Therapeutics, Inc.", "company_raw": "Grace Therapeutics, Inc.", "who": "Opaleye Management Inc.", "who_key": "Opaleye Management Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 29682.8115, "score": 30.4, "price_sensitive": false, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "GRCE's biggest backer adds $30K", "source_url": "https://www.sec.gov/Archives/edgar/data/1595855/000149315226046899/0001493152-26-046899-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31123}, {"id": "0001493152-26-043996", "src": "INSIDERS", "ticker": "GRCE", "cik": "1444192", "company": "Grace Therapeutics, Inc.", "company_raw": "Grace Therapeutics, Inc.", "who": "Opaleye Management Inc.", "who_key": "Opaleye Management Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 31686.9, "score": 30.7, "price_sensitive": false, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "3 insiders pile into GRCE", "source_url": "https://www.sec.gov/Archives/edgar/data/1595855/000149315226043996/0001493152-26-043996-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58483}, {"id": "0001493152-26-042152", "src": "INSIDERS", "ticker": "GRCE", "cik": "1444192", "company": "Grace Therapeutics, Inc.", "company_raw": "Grace Therapeutics, Inc.", "who": "Opaleye Management Inc.", "who_key": "Opaleye Management Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 31895.656, "score": 30.8, "price_sensitive": false, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "GRCE's biggest backer adds $32K", "source_url": "https://www.sec.gov/Archives/edgar/data/1595855/000149315226042152/0001493152-26-042152-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78643}, {"id": "0001140361-26-036125", "src": "INSIDERS", "ticker": "GRCE", "cik": "1444192", "company": "Grace Therapeutics, Inc.", "company_raw": "Grace Therapeutics, Inc.", "who": "Prashant Kohli", "who_key": "Kohli Prashant", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 214000.0, "score": 68.0, "price_sensitive": true, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Chief exec picks up $214K of GRCE", "source_url": "https://www.sec.gov/Archives/edgar/data/1946739/000114036126036125/0001140361-26-036125-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78643}, {"id": "0001140361-26-035316", "src": "INSIDERS", "ticker": "GRCE", "cik": "1444192", "company": "Grace Therapeutics, Inc.", "company_raw": "Grace Therapeutics, Inc.", "who": "Robert J. DelAversano", "who_key": "DelAversano Robert J", "role": "Principal Financial Officer", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on GRCE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1728262/000114036126035316/0001140361-26-035316-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95923}, {"id": "0001140361-26-035317", "src": "INSIDERS", "ticker": "GRCE", "cik": "1444192", "company": "Grace Therapeutics, Inc.", "company_raw": "Grace Therapeutics, Inc.", "who": "R. Loch Macdonald", "who_key": "Macdonald R. Loch", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on GRCE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1653008/000114036126035317/0001140361-26-035317-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95923}, {"id": "0001140361-26-035319", "src": "INSIDERS", "ticker": "GRCE", "cik": "1444192", "company": "Grace Therapeutics, Inc.", "company_raw": "Grace Therapeutics, Inc.", "who": "Prashant Kohli", "who_key": "Kohli Prashant", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on GRCE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1946739/000114036126035319/0001140361-26-035319-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95923}, {"id": "0001140361-26-035318", "src": "INSIDERS", "ticker": "GRCE", "cik": "1444192", "company": "Grace Therapeutics, Inc.", "company_raw": "Grace Therapeutics, Inc.", "who": "Amresh Kumar", "who_key": "Kumar Amresh", "role": "VP Program Management", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on GRCE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1978220/000114036126035318/0001140361-26-035318-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95923}, {"id": "0001493152-26-039124", "src": "INSIDERS", "ticker": "GRCE", "cik": "1444192", "company": "Grace Therapeutics, Inc.", "company_raw": "Grace Therapeutics, Inc.", "who": "Opaleye Management Inc.", "who_key": "Opaleye Management Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 24206.1624, "score": 29.4, "price_sensitive": false, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "GRCE's biggest backer adds $24K", "source_url": "https://www.sec.gov/Archives/edgar/data/1595855/000149315226039124/0001493152-26-039124-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "13DG-0001104659-26-097338", "src": "13DG", "ticker": "GRCE", "cik": "1444192", "company": "Grace Therapeutics, Inc.", "company_raw": "Grace Therapeutics, Inc.", "who": "adar1 Capital Management, LLC", "who_key": "ADAR1 Capital Management, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ADAR1 Capital Management, LLC moves to a 9.9% passive stake in GRCE", "source_url": "https://www.sec.gov/Archives/edgar/data/1940272/0001104659-26-097338-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "13DG-0001104659-26-097290", "src": "13DG", "ticker": "GRCE", "cik": "1444192", "company": "Grace Therapeutics, Inc.", "company_raw": "Grace Therapeutics, Inc.", "who": "Grace Therapeutics, Inc.", "who_key": "Grace Therapeutics, 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": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Grace Therapeutics, Inc. moves to a 6.75% passive stake in GRCE", "source_url": "https://www.sec.gov/Archives/edgar/data/1444192/0001104659-26-097290-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "13DG-0001493152-26-036565", "src": "13DG", "ticker": "GRCE", "cik": "1444192", "company": "Grace Therapeutics, Inc.", "company_raw": "Grace Therapeutics, Inc.", "who": "Grace Therapeutics, Inc.", "who_key": "Grace Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Grace Therapeutics, Inc. takes a 13.07% passive stake in GRCE", "source_url": "https://www.sec.gov/Archives/edgar/data/1444192/0001493152-26-036565-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-05", "mins": 129043}, {"id": "13DG-0001104659-26-062871", "src": "13DG", "ticker": "GRCE", "cik": "1444192", "company": "Grace Therapeutics, Inc.", "company_raw": "Grace Therapeutics, Inc.", "who": "adar1 Capital Management, LLC", "who_key": "ADAR1 Capital Management, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ADAR1 Capital Management, LLC moves to a 9.9% passive stake in GRCE", "source_url": "https://www.sec.gov/Archives/edgar/data/1940272/0001104659-26-062871-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "13DG-0001493152-26-019071", "src": "13DG", "ticker": "GRCE", "cik": "1444192", "company": "Grace Therapeutics, Inc.", "company_raw": "Grace Therapeutics, Inc.", "who": "Grace Therapeutics, Inc.", "who_key": "Grace Therapeutics, 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": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Grace Therapeutics, Inc. adjusts its stake in GRCE (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1444192/0001493152-26-019071-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273043}], "recent_buys": [{"id": "0001493152-26-048591", "src": "INSIDERS", "ticker": "GRCE", "cik": "1444192", "company": "Grace Therapeutics, Inc.", "company_raw": "Grace Therapeutics, Inc.", "who": "Opaleye Management Inc.", "who_key": "Opaleye Management Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 158600.8689, "score": 39.3, "price_sensitive": true, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Big holder adds $159K of GRCE", "source_url": "https://www.sec.gov/Archives/edgar/data/1595855/000149315226048591/0001493152-26-048591-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10963}, {"id": "0001493152-26-047949", "src": "INSIDERS", "ticker": "GRCE", "cik": "1444192", "company": "Grace Therapeutics, Inc.", "company_raw": "Grace Therapeutics, Inc.", "who": "Opaleye Management Inc.", "who_key": "Opaleye Management Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 8001.28, "score": 24.0, "price_sensitive": false, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Major holder piles $8K into GRCE", "source_url": "https://www.sec.gov/Archives/edgar/data/1595855/000149315226047949/0001493152-26-047949-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21043}, {"id": "0001493152-26-047473", "src": "INSIDERS", "ticker": "GRCE", "cik": "1444192", "company": "Grace Therapeutics, Inc.", "company_raw": "Grace Therapeutics, Inc.", "who": "Opaleye Management Inc.", "who_key": "Opaleye Management Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 136177.72209999998, "score": 38.3, "price_sensitive": true, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Big holder adds $136K of GRCE", "source_url": "https://www.sec.gov/Archives/edgar/data/1595855/000149315226047473/0001493152-26-047473-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25363}, {"id": "0001493152-26-046899", "src": "INSIDERS", "ticker": "GRCE", "cik": "1444192", "company": "Grace Therapeutics, Inc.", "company_raw": "Grace Therapeutics, Inc.", "who": "Opaleye Management Inc.", "who_key": "Opaleye Management Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 29682.8115, "score": 30.4, "price_sensitive": false, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "GRCE's biggest backer adds $30K", "source_url": "https://www.sec.gov/Archives/edgar/data/1595855/000149315226046899/0001493152-26-046899-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31123}, {"id": "0001493152-26-043996", "src": "INSIDERS", "ticker": "GRCE", "cik": "1444192", "company": "Grace Therapeutics, Inc.", "company_raw": "Grace Therapeutics, Inc.", "who": "Opaleye Management Inc.", "who_key": "Opaleye Management Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 31686.9, "score": 30.7, "price_sensitive": false, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "3 insiders pile into GRCE", "source_url": "https://www.sec.gov/Archives/edgar/data/1595855/000149315226043996/0001493152-26-043996-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58483}, {"id": "0001140361-26-036125", "src": "INSIDERS", "ticker": "GRCE", "cik": "1444192", "company": "Grace Therapeutics, Inc.", "company_raw": "Grace Therapeutics, Inc.", "who": "Prashant Kohli", "who_key": "Kohli Prashant", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 214000.0, "score": 68.0, "price_sensitive": true, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Chief exec picks up $214K of GRCE", "source_url": "https://www.sec.gov/Archives/edgar/data/1946739/000114036126036125/0001140361-26-036125-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78643}, {"id": "0001493152-26-042152", "src": "INSIDERS", "ticker": "GRCE", "cik": "1444192", "company": "Grace Therapeutics, Inc.", "company_raw": "Grace Therapeutics, Inc.", "who": "Opaleye Management Inc.", "who_key": "Opaleye Management Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 31895.656, "score": 30.8, "price_sensitive": false, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "GRCE's biggest backer adds $32K", "source_url": "https://www.sec.gov/Archives/edgar/data/1595855/000149315226042152/0001493152-26-042152-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78643}, {"id": "0001493152-26-039124", "src": "INSIDERS", "ticker": "GRCE", "cik": "1444192", "company": "Grace Therapeutics, Inc.", "company_raw": "Grace Therapeutics, Inc.", "who": "Opaleye Management Inc.", "who_key": "Opaleye Management Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 24206.1624, "score": 29.4, "price_sensitive": false, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "GRCE's biggest backer adds $24K", "source_url": "https://www.sec.gov/Archives/edgar/data/1595855/000149315226039124/0001493152-26-039124-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}], "institutional": [{"id": "13DG-0001104659-26-097338", "src": "13DG", "ticker": "GRCE", "cik": "1444192", "company": "Grace Therapeutics, Inc.", "company_raw": "Grace Therapeutics, Inc.", "who": "adar1 Capital Management, LLC", "who_key": "ADAR1 Capital Management, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ADAR1 Capital Management, LLC moves to a 9.9% passive stake in GRCE", "source_url": "https://www.sec.gov/Archives/edgar/data/1940272/0001104659-26-097338-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "13DG-0001104659-26-097290", "src": "13DG", "ticker": "GRCE", "cik": "1444192", "company": "Grace Therapeutics, Inc.", "company_raw": "Grace Therapeutics, Inc.", "who": "Grace Therapeutics, Inc.", "who_key": "Grace Therapeutics, 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": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Grace Therapeutics, Inc. moves to a 6.75% passive stake in GRCE", "source_url": "https://www.sec.gov/Archives/edgar/data/1444192/0001104659-26-097290-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "13DG-0001493152-26-036565", "src": "13DG", "ticker": "GRCE", "cik": "1444192", "company": "Grace Therapeutics, Inc.", "company_raw": "Grace Therapeutics, Inc.", "who": "Grace Therapeutics, Inc.", "who_key": "Grace Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Grace Therapeutics, Inc. takes a 13.07% passive stake in GRCE", "source_url": "https://www.sec.gov/Archives/edgar/data/1444192/0001493152-26-036565-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-05", "mins": 129043}, {"id": "13DG-0001104659-26-062871", "src": "13DG", "ticker": "GRCE", "cik": "1444192", "company": "Grace Therapeutics, Inc.", "company_raw": "Grace Therapeutics, Inc.", "who": "adar1 Capital Management, LLC", "who_key": "ADAR1 Capital Management, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ADAR1 Capital Management, LLC moves to a 9.9% passive stake in GRCE", "source_url": "https://www.sec.gov/Archives/edgar/data/1940272/0001104659-26-062871-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "13DG-0001493152-26-019071", "src": "13DG", "ticker": "GRCE", "cik": "1444192", "company": "Grace Therapeutics, Inc.", "company_raw": "Grace Therapeutics, Inc.", "who": "Grace Therapeutics, Inc.", "who_key": "Grace Therapeutics, 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": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Grace Therapeutics, Inc. adjusts its stake in GRCE (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1444192/0001493152-26-019071-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273043}], "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": "Grace Therapeutics, Inc. - Common Stock", "new_value": "Grace Therapeutics, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001444192", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001444192", "applied": 1, "detected_at": "2026-10-24T19:05:50.065224"}]}, "key_people": [{"who": "Opaleye Management Inc.", "who_key": "Opaleye Management Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 420251.4009, "sold": 0, "net": 420251.4009, "trades": 7, "top_score": 39.3, "lean": "buying", "history": [{"action": "BUY", "amount": 158600.8689, "date": "2026-10-26", "score": 39.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1595855/000149315226048591/0001493152-26-048591-index.htm"}, {"action": "BUY", "amount": 8001.28, "date": "2026-10-19", "score": 24.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595855/000149315226047949/0001493152-26-047949-index.htm"}, {"action": "BUY", "amount": 136177.72209999998, "date": "2026-10-16", "score": 38.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1595855/000149315226047473/0001493152-26-047473-index.htm"}, {"action": "BUY", "amount": 29682.8115, "date": "2026-10-12", "score": 30.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1595855/000149315226046899/0001493152-26-046899-index.htm"}, {"action": "BUY", "amount": 31686.9, "date": "2026-09-23", "score": 30.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1595855/000149315226043996/0001493152-26-043996-index.htm"}, {"action": "BUY", "amount": 31895.656, "date": "2026-09-09", "score": 30.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1595855/000149315226042152/0001493152-26-042152-index.htm"}, {"action": "BUY", "amount": 24206.1624, "date": "2026-08-14", "score": 29.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1595855/000149315226039124/0001493152-26-039124-index.htm"}], "latest": {"action": "BUY", "amount": 158600.8689, "date": "2026-10-26", "score": 39.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1595855/000149315226048591/0001493152-26-048591-index.htm"}}, {"who": "Prashant Kohli", "who_key": "Kohli Prashant", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 214000.0, "sold": 0, "net": 214000.0, "trades": 1, "top_score": 68.0, "lean": "buying", "history": [{"action": "BUY", "amount": 214000.0, "date": "2026-09-09", "score": 68.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1946739/000114036126036125/0001140361-26-036125-index.htm"}], "latest": {"action": "BUY", "amount": 214000.0, "date": "2026-09-09", "score": 68.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1946739/000114036126036125/0001140361-26-036125-index.htm"}}], "activity": [{"date": "2026-08-14", "net": 24206.1624}, {"date": "2026-09-09", "net": 245895.656}, {"date": "2026-09-23", "net": 31686.9}, {"date": "2026-10-12", "net": 29682.8115}, {"date": "2026-10-16", "net": 136177.72209999998}, {"date": "2026-10-19", "net": 8001.28}, {"date": "2026-10-26", "net": 158600.8689}], "announcements": [{"form": "4", "date": "2026-10-21", "title": "Insider transaction", "accession": "0001493152-26-047949", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "Insider transaction", "accession": "0001493152-26-047473", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001493152-26-046899", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001493152-26-045809", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001493152-26-045358", "price_sensitive": false}, {"form": "4/A", "date": "2026-10-01", "title": "Form 4/A", "accession": "0001493152-26-045347", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "Insider transaction", "accession": "0001493152-26-043996", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "FORM 4", "accession": "0001140361-26-037246", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "FORM 4", "accession": "0001140361-26-037245", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "FORM 4", "accession": "0001140361-26-037239", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "FORM 4", "accession": "0001140361-26-037237", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-18", "title": "Material event", "accession": "0001140361-26-037114", "price_sensitive": true}, {"form": "4", "date": "2026-09-10", "title": "Insider transaction", "accession": "0001493152-26-042152", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001140361-26-036125", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001140361-26-035318", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001140361-26-035319", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001140361-26-035317", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001140361-26-035316", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-08-31", "title": "Form EFFECT", "accession": "9999999995-26-002839", "price_sensitive": false}, {"form": "S-3", "date": "2026-08-24", "title": "Shelf registration", "accession": "0001140361-26-034189", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001493152-26-039124", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-097338", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-097290", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001140361-26-032644", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001140361-26-032632", "price_sensitive": true}], "performance": {"ticker": "GRCE", "has_prices": true, "summary": {"n": 7, "avg": -0.055594356404939815, "win_rate": 0.2857142857142857, "best": 0.02659574468085109, "worst": -0.10648148148148157, "as_of": "2026-10-23"}, "buys": [{"who": "Opaleye Management Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 158600.8689, "date": "2026-10-26", "score": 39.3, "ref_price": null, "return": null}, {"who": "Opaleye Management Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 8001.28, "date": "2026-10-19", "score": 24.0, "ref_price": 1.88, "return": 0.02659574468085109}, {"who": "Opaleye Management Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 136177.72209999998, "date": "2026-10-16", "score": 38.3, "ref_price": 1.89, "return": 0.021164021164021184}, {"who": "Opaleye Management Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 29682.8115, "date": "2026-10-12", "score": 30.4, "ref_price": 2.02, "return": -0.044554455445544594}, {"who": "Opaleye Management Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 31686.9, "date": "2026-09-23", "score": 30.7, "ref_price": 2.12, "return": -0.08962264150943404}, {"who": "Kohli Prashant", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 214000.0, "date": "2026-09-09", "score": 68.0, "ref_price": 2.14, "return": -0.09813084112149541}, {"who": "Opaleye Management Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 31895.656, "date": "2026-09-09", "score": 30.8, "ref_price": 2.14, "return": -0.09813084112149541}, {"who": "Opaleye Management Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 24206.1624, "date": "2026-08-14", "score": 29.4, "ref_price": 2.16, "return": -0.10648148148148157}]}, "price_series": [{"date": "2016-10-24", "close": 67.6786, "volume": 261.0}, {"date": "2016-10-25", "close": 67.6786, "volume": 179.0}, {"date": "2016-10-26", "close": 68.6386, "volume": 557.0}, {"date": "2016-10-27", "close": 67.2995, "volume": 79.0}, {"date": "2016-10-28", "close": 65.2787, "volume": 142.0}, {"date": "2016-10-31", "close": 64.3187, "volume": 100.0}, {"date": "2016-11-01", "close": 61.4388, "volume": 385.0}, {"date": "2016-11-02", "close": 62.8787, "volume": 1204.0}, {"date": "2016-11-03", "close": 63.3587, "volume": 98.0}, {"date": "2016-11-04", "close": 60.4836, "volume": 1162.0}, {"date": "2016-11-07", "close": 61.4388, "volume": 277.0}, {"date": "2016-11-08", "close": 61.9188, "volume": 29.0}, {"date": "2016-11-09", "close": 62.8835, "volume": 134.0}, {"date": "2016-11-10", "close": 62.1108, "volume": 268.0}, {"date": "2016-11-11", "close": 66.2387, "volume": 1351.0}, {"date": "2016-11-14", "close": 66.7187, "volume": 1374.0}, {"date": "2016-11-15", "close": 62.5427, "volume": 508.0}, {"date": "2016-11-16", "close": 64.3187, "volume": 100.0}, {"date": "2016-11-17", "close": 63.3779, "volume": 100.0}, {"date": "2016-11-18", "close": 62.8787, "volume": 139.0}, {"date": "2016-11-21", "close": 62.8787, "volume": 82.0}, {"date": "2016-11-22", "close": 62.8787, "volume": 144.0}, {"date": "2016-11-23", "close": 58.554, "volume": 708.0}, {"date": "2016-11-25", "close": 59.5188, "volume": 136.0}, {"date": "2016-11-28", "close": 66.1091, "volume": 2118.0}, {"date": "2016-11-29", "close": 86.3983, "volume": 54029.0}, {"date": "2016-11-30", "close": 67.1987, "volume": 9056.0}, {"date": "2016-12-01", "close": 65.7587, "volume": 1901.0}, {"date": "2016-12-02", "close": 64.3187, "volume": 2019.0}, {"date": "2016-12-05", "close": 66.7187, "volume": 1740.0}, {"date": "2016-12-06", "close": 65.8595, "volume": 1149.0}, {"date": "2016-12-07", "close": 65.2787, "volume": 630.0}, {"date": "2016-12-08", "close": 63.3587, "volume": 582.0}, {"date": "2016-12-09", "close": 60.8484, "volume": 915.0}, {"date": "2016-12-12", "close": 62.3988, "volume": 429.0}, {"date": "2016-12-13", "close": 61.0644, "volume": 580.0}, {"date": "2016-12-14", "close": 56.1589, "volume": 1672.0}, {"date": "2016-12-15", "close": 57.5988, "volume": 1815.0}, {"date": "2016-12-16", "close": 54.2389, "volume": 1229.0}, {"date": "2016-12-19", "close": 56.1589, "volume": 899.0}, {"date": "2016-12-20", "close": 56.1589, "volume": 682.0}, {"date": "2016-12-21", "close": 59.0388, "volume": 5229.0}, {"date": "2016-12-22", "close": 55.6837, "volume": 979.0}, {"date": "2016-12-23", "close": 71.0386, "volume": 103619.0}, {"date": "2016-12-27", "close": 71.0386, "volume": 6490.0}, {"date": "2016-12-28", "close": 64.7987, "volume": 3961.0}, {"date": "2016-12-29", "close": 66.2387, "volume": 1202.0}, {"date": "2016-12-30", "close": 59.9988, "volume": 1904.0}, {"date": "2017-01-03", "close": 61.7124, "volume": 343.0}, {"date": "2017-01-04", "close": 63.3587, "volume": 1524.0}, {"date": "2017-01-05", "close": 62.3988, "volume": 734.0}, {"date": "2017-01-06", "close": 60.9588, "volume": 567.0}, {"date": "2017-01-09", "close": 59.5188, "volume": 1159.0}, {"date": "2017-01-10", "close": 59.5188, "volume": 1413.0}, {"date": "2017-01-11", "close": 66.2387, "volume": 16927.0}, {"date": "2017-01-12", "close": 61.4388, "volume": 3199.0}, {"date": "2017-01-13", "close": 60.4788, "volume": 1256.0}, {"date": "2017-01-17", "close": 59.0388, "volume": 633.0}, {"date": "2017-01-18", "close": 61.4388, "volume": 2935.0}, {"date": "2017-01-19", "close": 60.4788, "volume": 1219.0}, {"date": "2017-01-20", "close": 60.4788, "volume": 3451.0}, {"date": "2017-01-23", "close": 69.5986, "volume": 34325.0}, {"date": "2017-01-24", "close": 69.1186, "volume": 8540.0}, {"date": "2017-01-25", "close": 66.7187, "volume": 2548.0}, {"date": "2017-01-26", "close": 64.7987, "volume": 3646.0}, {"date": "2017-01-27", "close": 64.3667, "volume": 1444.0}, {"date": "2017-01-30", "close": 61.9188, "volume": 1756.0}, {"date": "2017-01-31", "close": 60.9588, "volume": 1322.0}, {"date": "2017-02-01", "close": 61.4388, "volume": 1220.0}, {"date": "2017-02-02", "close": 61.4388, "volume": 2084.0}, {"date": "2017-02-03", "close": 62.8787, "volume": 1437.0}, {"date": "2017-02-06", "close": 62.3988, "volume": 4613.0}, {"date": "2017-02-07", "close": 60.4788, "volume": 1954.0}, {"date": "2017-02-08", "close": 61.4388, "volume": 1001.0}, {"date": "2017-02-09", "close": 61.9188, "volume": 1364.0}, {"date": "2017-02-10", "close": 62.8787, "volume": 748.0}, {"date": "2017-02-13", "close": 61.314, "volume": 1427.0}, {"date": "2017-02-14", "close": 61.7508, "volume": 813.0}, {"date": "2017-02-15", "close": 60.9588, "volume": 396.0}, {"date": "2017-02-16", "close": 60.9588, "volume": 973.0}, {"date": "2017-02-17", "close": 63.8387, "volume": 4406.0}, {"date": "2017-02-21", "close": 61.4388, "volume": 12247.0}, {"date": "2017-02-22", "close": 61.4388, "volume": 2791.0}, {"date": "2017-02-23", "close": 59.0388, "volume": 2069.0}, {"date": "2017-02-24", "close": 57.5988, "volume": 1835.0}, {"date": "2017-02-27", "close": 57.1189, "volume": 1397.0}, {"date": "2017-02-28", "close": 59.9988, "volume": 1275.0}, {"date": "2017-03-01", "close": 57.2533, "volume": 2014.0}, {"date": "2017-03-02", "close": 55.6789, "volume": 2776.0}, {"date": "2017-03-03", "close": 56.6389, "volume": 564.0}, {"date": "2017-03-06", "close": 57.1189, "volume": 1297.0}, {"date": "2017-03-07", "close": 55.1989, "volume": 954.0}, {"date": "2017-03-08", "close": 56.6389, "volume": 702.0}, {"date": "2017-03-09", "close": 58.5588, "volume": 2949.0}, {"date": "2017-03-10", "close": 58.5588, "volume": 276.0}, {"date": "2017-03-13", "close": 58.0788, "volume": 450.0}, {"date": "2017-03-14", "close": 62.3988, "volume": 1744.0}, {"date": "2017-03-15", "close": 62.3028, "volume": 2018.0}, {"date": "2017-03-16", "close": 64.3187, "volume": 1454.0}, {"date": "2017-03-17", "close": 64.7987, "volume": 1963.0}, {"date": "2017-03-20", "close": 67.0787, "volume": 6914.0}, {"date": "2017-03-21", "close": 64.7987, "volume": 3550.0}, {"date": "2017-03-22", "close": 60.9588, "volume": 906.0}, {"date": "2017-03-23", "close": 60.4788, "volume": 626.0}, {"date": "2017-03-24", "close": 61.4388, "volume": 568.0}, {"date": "2017-03-27", "close": 60.4788, "volume": 99.0}, {"date": "2017-03-28", "close": 60.4788, "volume": 303.0}, {"date": "2017-03-29", "close": 60.4788, "volume": 387.0}, {"date": "2017-03-30", "close": 63.3587, "volume": 22960.0}, {"date": "2017-03-31", "close": 65.2787, "volume": 1964.0}, {"date": "2017-04-03", "close": 66.7187, "volume": 1236.0}, {"date": "2017-04-04", "close": 65.2787, "volume": 497.0}, {"date": "2017-04-05", "close": 65.7539, "volume": 532.0}, {"date": "2017-04-06", "close": 63.8387, "volume": 603.0}, {"date": "2017-04-07", "close": 63.8387, "volume": 381.0}, {"date": "2017-04-10", "close": 64.7651, "volume": 497.0}, {"date": "2017-04-11", "close": 63.3587, "volume": 307.0}, {"date": "2017-04-12", "close": 64.3187, "volume": 104.0}, {"date": "2017-04-13", "close": 63.8387, "volume": 765.0}, {"date": "2017-04-17", "close": 63.3587, "volume": 531.0}, {"date": "2017-04-18", "close": 63.8387, "volume": 773.0}, {"date": "2017-04-19", "close": 62.3556, "volume": 715.0}, {"date": "2017-04-20", "close": 62.8787, "volume": 97.0}, {"date": "2017-04-21", "close": 61.9188, "volume": 745.0}, {"date": "2017-04-24", "close": 59.9988, "volume": 1802.0}, {"date": "2017-04-25", "close": 60.9636, "volume": 1063.0}, {"date": "2017-04-26", "close": 61.4388, "volume": 73.0}, {"date": "2017-04-27", "close": 61.4388, "volume": 365.0}, {"date": "2017-04-28", "close": 61.4388, "volume": 452.0}, {"date": "2017-05-01", "close": 61.4388, "volume": 146.0}, {"date": "2017-05-02", "close": 63.8435, "volume": 1056.0}, {"date": "2017-05-03", "close": 63.3587, "volume": 98.0}, {"date": "2017-05-04", "close": 62.3988, "volume": 142.0}, {"date": "2017-05-05", "close": 63.8387, "volume": 874.0}, {"date": "2017-05-08", "close": 62.8787, "volume": 367.0}, {"date": "2017-05-09", "close": 61.4388, "volume": 801.0}, {"date": "2017-05-10", "close": 61.9188, "volume": 81.0}, {"date": "2017-05-11", "close": 61.4388, "volume": 344.0}, {"date": "2017-05-12", "close": 60.5412, "volume": 33.0}, {"date": "2017-05-15", "close": 60.9588, "volume": 126.0}, {"date": "2017-05-16", "close": 62.8739, "volume": 800.0}, {"date": "2017-05-17", "close": 62.3988, "volume": 1165.0}, {"date": "2017-05-18", "close": 59.9988, "volume": 107.0}, {"date": "2017-05-19", "close": 59.5188, "volume": 862.0}, {"date": "2017-05-22", "close": 59.0388, "volume": 469.0}, {"date": "2017-05-23", "close": 60.4788, "volume": 314.0}, {"date": "2017-05-24", "close": 60.474, "volume": 108.0}, {"date": "2017-05-25", "close": 59.9988, "volume": 945.0}, {"date": "2017-05-26", "close": 59.5188, "volume": 423.0}, {"date": "2017-05-30", "close": 59.61, "volume": 194.0}, {"date": "2017-05-31", "close": 61.7748, "volume": 110.0}, {"date": "2017-06-01", "close": 60.9588, "volume": 154.0}, {"date": "2017-06-02", "close": 62.0772, "volume": 304.0}, {"date": "2017-06-05", "close": 59.9988, "volume": 82.0}, {"date": "2017-06-06", "close": 61.9188, "volume": 88.0}, {"date": "2017-06-07", "close": 60.2292, "volume": 94.0}, {"date": "2017-06-08", "close": 61.9188, "volume": 154.0}, {"date": "2017-06-09", "close": 60.9588, "volume": 604.0}, {"date": "2017-06-12", "close": 60.9588, "volume": 311.0}, {"date": "2017-06-13", "close": 65.8067, "volume": 1783.0}, {"date": "2017-06-14", "close": 70.5586, "volume": 6710.0}, {"date": "2017-06-15", "close": 63.3587, "volume": 516.0}, {"date": "2017-06-16", "close": 61.9188, "volume": 1935.0}, {"date": "2017-06-19", "close": 62.4036, "volume": 357.0}, {"date": "2017-06-20", "close": 61.9188, "volume": 319.0}, {"date": "2017-06-21", "close": 60.4788, "volume": 941.0}, {"date": "2017-06-22", "close": 59.9988, "volume": 358.0}, {"date": "2017-06-23", "close": 60.4788, "volume": 274.0}, {"date": "2017-06-26", "close": 62.3988, "volume": 176.0}, {"date": "2017-06-27", "close": 60.9588, "volume": 469.0}, {"date": "2017-06-28", "close": 62.8787, "volume": 903.0}, {"date": "2017-06-29", "close": 61.4388, "volume": 439.0}, {"date": "2017-06-30", "close": 60.9588, "volume": 325.0}, {"date": "2017-07-03", "close": 60.9588, "volume": 85.0}, {"date": "2017-07-05", "close": 61.9188, "volume": 574.0}, {"date": "2017-07-06", "close": 61.9188, "volume": 43.0}, {"date": "2017-07-07", "close": 61.4388, "volume": 103.0}, {"date": "2017-07-10", "close": 64.2707, "volume": 81.0}, {"date": "2017-07-11", "close": 63.8387, "volume": 19.0}, {"date": "2017-07-12", "close": 62.4036, "volume": 385.0}, {"date": "2017-07-13", "close": 60.4788, "volume": 381.0}, {"date": "2017-07-14", "close": 60.4788, "volume": 144.0}, {"date": "2017-07-17", "close": 63.6323, "volume": 221.0}, {"date": "2017-07-18", "close": 62.394, "volume": 78.0}, {"date": "2017-07-19", "close": 61.4388, "volume": 108.0}, {"date": "2017-07-20", "close": 61.4388, "volume": null}, {"date": "2017-07-21", "close": 61.4388, "volume": 110.0}, {"date": "2017-07-24", "close": 63.3587, "volume": 308.0}, {"date": "2017-07-25", "close": 61.4388, "volume": 164.0}, {"date": "2017-07-26", "close": 66.2339, "volume": 108.0}, {"date": "2017-07-27", "close": 62.3988, "volume": 295.0}, {"date": "2017-07-28", "close": 62.3988, "volume": 698.0}, {"date": "2017-07-31", "close": 63.3587, "volume": 571.0}, {"date": "2017-08-01", "close": 61.914, "volume": 391.0}, {"date": "2017-08-02", "close": 63.8387, "volume": 877.0}, {"date": "2017-08-03", "close": 62.3988, "volume": 813.0}, {"date": "2017-08-04", "close": 61.9188, "volume": 825.0}, {"date": "2017-08-07", "close": 61.4388, "volume": 603.0}, {"date": "2017-08-08", "close": 62.3988, "volume": 452.0}, {"date": "2017-08-09", "close": 62.8787, "volume": 902.0}, {"date": "2017-08-10", "close": 62.8787, "volume": 582.0}, {"date": "2017-08-11", "close": 63.8339, "volume": 264.0}, {"date": "2017-08-14", "close": 61.9188, "volume": 645.0}, {"date": "2017-08-15", "close": 60.9588, "volume": 1019.0}, {"date": "2017-08-16", "close": 62.8787, "volume": 762.0}, {"date": "2017-08-17", "close": 62.8787, "volume": 654.0}, {"date": "2017-08-18", "close": 62.3988, "volume": 534.0}, {"date": "2017-08-21", "close": 64.3187, "volume": 1241.0}, {"date": "2017-08-22", "close": 61.9188, "volume": 511.0}, {"date": "2017-08-23", "close": 63.3587, "volume": 217.0}, {"date": "2017-08-24", "close": 63.8387, "volume": 241.0}, {"date": "2017-08-25", "close": 61.4388, "volume": 984.0}, {"date": "2017-08-28", "close": 62.1588, "volume": 110.0}, {"date": "2017-08-29", "close": 62.3988, "volume": 61.0}, {"date": "2017-08-30", "close": 61.9188, "volume": 426.0}, {"date": "2017-08-31", "close": 61.554, "volume": 223.0}, {"date": "2017-09-01", "close": 61.4388, "volume": 166.0}, {"date": "2017-09-05", "close": 63.3587, "volume": 568.0}, {"date": "2017-09-06", "close": 62.3988, "volume": 380.0}, {"date": "2017-09-07", "close": 64.3187, "volume": 126.0}, {"date": "2017-09-08", "close": 63.8387, "volume": 82.0}, {"date": "2017-09-11", "close": 62.9267, "volume": 121.0}, {"date": "2017-09-12", "close": 62.5427, "volume": 276.0}, {"date": "2017-09-13", "close": 63.3587, "volume": 133.0}, {"date": "2017-09-14", "close": 63.0083, "volume": 331.0}, {"date": "2017-09-15", "close": 63.3587, "volume": 755.0}, {"date": "2017-09-18", "close": 61.9188, "volume": 1066.0}, {"date": "2017-09-19", "close": 63.2723, "volume": 907.0}, {"date": "2017-09-20", "close": 61.6116, "volume": 764.0}, {"date": "2017-09-21", "close": 63.3587, "volume": 825.0}, {"date": "2017-09-22", "close": 63.3635, "volume": 390.0}, {"date": "2017-09-25", "close": 64.3187, "volume": 378.0}, {"date": "2017-09-26", "close": 64.7987, "volume": 254.0}, {"date": "2017-09-27", "close": 64.1411, "volume": 35.0}, {"date": "2017-09-28", "close": 66.7187, "volume": 614.0}, {"date": "2017-09-29", "close": 68.1586, "volume": 769.0}, {"date": "2017-10-02", "close": 63.8387, "volume": 1418.0}, {"date": "2017-10-03", "close": 63.3587, "volume": 1025.0}, {"date": "2017-10-04", "close": 63.3587, "volume": 164.0}, {"date": "2017-10-05", "close": 64.0787, "volume": 402.0}, {"date": "2017-10-06", "close": 64.3187, "volume": 105.0}, {"date": "2017-10-09", "close": 63.8387, "volume": 32.0}, {"date": "2017-10-10", "close": 64.0307, "volume": 228.0}, {"date": "2017-10-11", "close": 64.7987, "volume": 327.0}, {"date": "2017-10-12", "close": 64.7987, "volume": 440.0}, {"date": "2017-10-13", "close": 64.7987, "volume": 122.0}, {"date": "2017-10-16", "close": 66.2339, "volume": 100.0}, {"date": "2017-10-17", "close": 63.3587, "volume": 923.0}, {"date": "2017-10-18", "close": 63.8387, "volume": 44.0}, {"date": "2017-10-19", "close": 62.3988, "volume": 133.0}, {"date": "2017-10-20", "close": 62.3988, "volume": 92.0}, {"date": "2017-10-23", "close": 62.8451, "volume": 105.0}, {"date": "2017-10-24", "close": 61.9188, "volume": 216.0}, {"date": "2017-10-25", "close": 62.8787, "volume": 480.0}, {"date": "2017-10-26", "close": 61.9188, "volume": 862.0}, {"date": "2017-10-27", "close": 62.4036, "volume": 174.0}, {"date": "2017-10-30", "close": 62.3988, "volume": 422.0}, {"date": "2017-10-31", "close": 61.4868, "volume": 372.0}, {"date": "2017-11-01", "close": 62.3988, "volume": 252.0}, {"date": "2017-11-02", "close": 60.9588, "volume": 247.0}, {"date": "2017-11-03", "close": 61.4388, "volume": 153.0}, {"date": "2017-11-06", "close": 59.9988, "volume": 469.0}, {"date": "2017-11-07", "close": 59.5188, "volume": 587.0}, {"date": "2017-11-08", "close": 60.4788, "volume": 378.0}, {"date": "2017-11-09", "close": 60.9588, "volume": 391.0}, {"date": "2017-11-10", "close": 62.8787, "volume": 316.0}, {"date": "2017-11-13", "close": 62.8787, "volume": 117.0}, {"date": "2017-11-14", "close": 61.9188, "volume": 321.0}, {"date": "2017-11-15", "close": 61.9188, "volume": 138.0}, {"date": "2017-11-16", "close": 60.0468, "volume": 386.0}, {"date": "2017-11-17", "close": 60.9636, "volume": 213.0}, {"date": "2017-11-20", "close": 148.797, "volume": 445510.0}, {"date": "2017-11-21", "close": 100.318, "volume": 61385.0}, {"date": "2017-11-22", "close": 97.918, "volume": 27700.0}, {"date": "2017-11-24", "close": 94.0781, "volume": 6931.0}, {"date": "2017-11-27", "close": 82.0784, "volume": 11901.0}, {"date": "2017-11-28", "close": 84.4783, "volume": 19655.0}, {"date": "2017-11-29", "close": 83.5183, "volume": 4300.0}, {"date": "2017-11-30", "close": 80.1584, "volume": 2295.0}, {"date": "2017-12-01", "close": 80.6384, "volume": 2052.0}, {"date": "2017-12-04", "close": 80.3888, "volume": 14914.0}, {"date": "2017-12-05", "close": 78.6992, "volume": 4577.0}, {"date": "2017-12-06", "close": 69.5986, "volume": 7500.0}, {"date": "2017-12-07", "close": 73.1937, "volume": 7244.0}, {"date": "2017-12-08", "close": 75.8385, "volume": 3825.0}, {"date": "2017-12-11", "close": 76.7985, "volume": 2945.0}, {"date": "2017-12-12", "close": 72.4786, "volume": 3185.0}, {"date": "2017-12-13", "close": 71.0386, "volume": 3181.0}, {"date": "2017-12-14", "close": 71.5234, "volume": 1800.0}, {"date": "2017-12-15", "close": 65.7635, "volume": 8373.0}, {"date": "2017-12-18", "close": 63.3587, "volume": 4923.0}, {"date": "2017-12-19", "close": 59.0388, "volume": 9558.0}, {"date": "2017-12-20", "close": 56.6389, "volume": 26953.0}, {"date": "2017-12-21", "close": 47.4855, "volume": 121809.0}, {"date": "2017-12-22", "close": 46.0791, "volume": 13106.0}, {"date": "2017-12-26", "close": 46.0791, "volume": 4842.0}, {"date": "2017-12-27", "close": 46.5591, "volume": 4533.0}, {"date": "2017-12-28", "close": 45.2967, "volume": 4473.0}, {"date": "2017-12-29", "close": 45.2535, "volume": 2330.0}, {"date": "2018-01-02", "close": 47.759, "volume": 3318.0}, {"date": "2018-01-03", "close": 47.999, "volume": 3480.0}, {"date": "2018-01-04", "close": 48.479, "volume": 8323.0}, {"date": "2018-01-05", "close": 48.479, "volume": 22535.0}, {"date": "2018-01-08", "close": 47.519, "volume": 10038.0}, {"date": "2018-01-09", "close": 45.5991, "volume": 8137.0}, {"date": "2018-01-10", "close": 45.1239, "volume": 3071.0}, {"date": "2018-01-11", "close": 46.0791, "volume": 2131.0}, {"date": "2018-01-12", "close": 46.0695, "volume": 4460.0}, {"date": "2018-01-16", "close": 44.5767, "volume": 16639.0}, {"date": "2018-01-17", "close": 51.839, "volume": 75228.0}, {"date": "2018-01-18", "close": 47.999, "volume": 15003.0}, {"date": "2018-01-19", "close": 48.959, "volume": 6822.0}, {"date": "2018-01-22", "close": 54.2389, "volume": 13887.0}, {"date": "2018-01-23", "close": 60.4788, "volume": 25531.0}, {"date": "2018-01-24", "close": 56.1589, "volume": 15930.0}, {"date": "2018-01-25", "close": 54.7189, "volume": 8470.0}, {"date": "2018-01-26", "close": 54.7189, "volume": 5020.0}, {"date": "2018-01-29", "close": 56.1589, "volume": 9177.0}, {"date": "2018-01-30", "close": 55.6597, "volume": 9698.0}, {"date": "2018-01-31", "close": 54.2389, "volume": 9552.0}, {"date": "2018-02-01", "close": 51.359, "volume": 8297.0}, {"date": "2018-02-02", "close": 48.959, "volume": 5904.0}, {"date": "2018-02-05", "close": 49.919, "volume": 5963.0}, {"date": "2018-02-06", "close": 52.319, "volume": 4255.0}, {"date": "2018-02-07", "close": 50.879, "volume": 1940.0}, {"date": "2018-02-08", "close": 50.399, "volume": 2231.0}, {"date": "2018-02-09", "close": 47.999, "volume": 9251.0}, {"date": "2018-02-12", "close": 48.959, "volume": 2809.0}, {"date": "2018-02-13", "close": 51.359, "volume": 2711.0}, {"date": "2018-02-14", "close": 50.399, "volume": 3305.0}, {"date": "2018-02-15", "close": 49.919, "volume": 2945.0}, {"date": "2018-02-16", "close": 49.919, "volume": 2033.0}, {"date": "2018-02-20", "close": 48.479, "volume": 3782.0}, {"date": "2018-02-21", "close": 47.3271, "volume": 17817.0}, {"date": "2018-02-22", "close": 46.5591, "volume": 5871.0}, {"date": "2018-02-23", "close": 46.7127, "volume": 4501.0}, {"date": "2018-02-26", "close": 49.439, "volume": 6605.0}, {"date": "2018-02-27", "close": 48.959, "volume": 2921.0}, {"date": "2018-02-28", "close": 47.951, "volume": 2739.0}, {"date": "2018-03-01", "close": 47.519, "volume": 1265.0}, {"date": "2018-03-02", "close": 46.7991, "volume": 4035.0}, {"date": "2018-03-05", "close": 47.9894, "volume": 1369.0}, {"date": "2018-03-06", "close": 48.479, "volume": 2049.0}, {"date": "2018-03-07", "close": 47.2359, "volume": 1582.0}, {"date": "2018-03-08", "close": 46.7991, "volume": 4500.0}, {"date": "2018-03-09", "close": 46.0311, "volume": 1338.0}, {"date": "2018-03-12", "close": 46.0791, "volume": 1062.0}, {"date": "2018-03-13", "close": 45.4071, "volume": 2051.0}, {"date": "2018-03-14", "close": 46.1079, "volume": 1701.0}, {"date": "2018-03-15", "close": 48.479, "volume": 2344.0}, {"date": "2018-03-16", "close": 50.879, "volume": 9854.0}, {"date": "2018-03-19", "close": 48.383, "volume": 1675.0}, {"date": "2018-03-20", "close": 49.199, "volume": 1546.0}, {"date": "2018-03-21", "close": 51.359, "volume": 2016.0}, {"date": "2018-03-22", "close": 50.903, "volume": 1417.0}, {"date": "2018-03-23", "close": 48.2342, "volume": 1940.0}, {"date": "2018-03-26", "close": 48.479, "volume": 1448.0}, {"date": "2018-03-27", "close": 48.479, "volume": 2071.0}, {"date": "2018-03-28", "close": 47.999, "volume": 2120.0}, {"date": "2018-03-29", "close": 48.959, "volume": 1314.0}, {"date": "2018-04-02", "close": 54.2389, "volume": 22322.0}, {"date": "2018-04-03", "close": 52.7989, "volume": 8051.0}, {"date": "2018-04-04", "close": 52.7989, "volume": 5298.0}, {"date": "2018-04-05", "close": 53.7589, "volume": 6349.0}, {"date": "2018-04-06", "close": 52.7989, "volume": 4234.0}, {"date": "2018-04-09", "close": 54.2389, "volume": 4737.0}, {"date": "2018-04-10", "close": 54.2389, "volume": 4538.0}, {"date": "2018-04-11", "close": 53.7541, "volume": 3723.0}, {"date": "2018-04-12", "close": 54.2389, "volume": 3202.0}, {"date": "2018-04-13", "close": 52.7989, "volume": 2153.0}, {"date": "2018-04-16", "close": 52.7989, "volume": 1128.0}, {"date": "2018-04-17", "close": 52.7989, "volume": 1303.0}, {"date": "2018-04-18", "close": 51.839, "volume": 2389.0}, {"date": "2018-04-19", "close": 51.839, "volume": 1115.0}, {"date": "2018-04-20", "close": 48.479, "volume": 3927.0}, {"date": "2018-04-23", "close": 48.959, "volume": 1818.0}, {"date": "2018-04-24", "close": 36.9593, "volume": 30518.0}, {"date": "2018-04-25", "close": 37.4393, "volume": 7573.0}, {"date": "2018-04-26", "close": 36.9593, "volume": 2682.0}, {"date": "2018-04-27", "close": 36.6233, "volume": 2551.0}, {"date": "2018-04-30", "close": 36.9641, "volume": 4702.0}, {"date": "2018-05-01", "close": 36.8921, "volume": 1209.0}, {"date": "2018-05-02", "close": 36.7193, "volume": 1462.0}, {"date": "2018-05-03", "close": 36.0137, "volume": 3195.0}, {"date": "2018-05-04", "close": 35.0489, "volume": 1877.0}, {"date": "2018-05-07", "close": 32.6393, "volume": 2341.0}, {"date": "2018-05-08", "close": 30.2394, "volume": 7409.0}, {"date": "2018-05-09", "close": 30.2586, "volume": 3511.0}, {"date": "2018-05-10", "close": 31.1994, "volume": 4115.0}, {"date": "2018-05-11", "close": 31.5786, "volume": 1823.0}, {"date": "2018-05-14", "close": 31.9098, "volume": 3399.0}, {"date": "2018-05-15", "close": 32.169, "volume": 1680.0}, {"date": "2018-05-16", "close": 32.8169, "volume": 1854.0}, {"date": "2018-05-17", "close": 33.5465, "volume": 2803.0}, {"date": "2018-05-18", "close": 35.9945, "volume": 4081.0}, {"date": "2018-05-21", "close": 35.9945, "volume": 8635.0}, {"date": "2018-05-22", "close": 39.8536, "volume": 30466.0}, {"date": "2018-05-23", "close": 34.5737, "volume": 21213.0}, {"date": "2018-05-24", "close": 34.8521, "volume": 3732.0}, {"date": "2018-05-25", "close": 34.0793, "volume": 3880.0}, {"date": "2018-05-29", "close": 33.1241, "volume": 2294.0}, {"date": "2018-05-30", "close": 33.5993, "volume": 533.0}, {"date": "2018-05-31", "close": 33.1673, "volume": 1776.0}, {"date": "2018-06-01", "close": 33.3065, "volume": 1112.0}, {"date": "2018-06-04", "close": 33.4985, "volume": 1509.0}, {"date": "2018-06-05", "close": 33.2009, "volume": 541.0}, {"date": "2018-06-06", "close": 33.0425, "volume": 1045.0}, {"date": "2018-06-07", "close": 33.2825, "volume": 1180.0}, {"date": "2018-06-08", "close": 32.8793, "volume": 1179.0}, {"date": "2018-06-11", "close": 32.1642, "volume": 4276.0}, {"date": "2018-06-12", "close": 32.5913, "volume": 1401.0}, {"date": "2018-06-13", "close": 31.2042, "volume": 1640.0}, {"date": "2018-06-14", "close": 38.5384, "volume": 42346.0}, {"date": "2018-06-15", "close": 34.0745, "volume": 14286.0}, {"date": "2018-06-18", "close": 32.6393, "volume": 4675.0}, {"date": "2018-06-19", "close": 31.9194, "volume": 4104.0}, {"date": "2018-06-20", "close": 34.0889, "volume": 6555.0}, {"date": "2018-06-21", "close": 35.9706, "volume": 6599.0}, {"date": "2018-06-22", "close": 34.3865, "volume": 3147.0}, {"date": "2018-06-25", "close": 32.6393, "volume": 2996.0}, {"date": "2018-06-26", "close": 30.7199, "volume": 3698.0}, {"date": "2018-06-27", "close": 30.7194, "volume": 1671.0}, {"date": "2018-06-28", "close": 30.1386, "volume": 3452.0}, {"date": "2018-06-29", "close": 28.377, "volume": 16375.0}, {"date": "2018-07-02", "close": 28.377, "volume": 1782.0}, {"date": "2018-07-03", "close": 27.729, "volume": 2192.0}, {"date": "2018-07-05", "close": 28.5738, "volume": 2238.0}, {"date": "2018-07-06", "close": 28.2234, "volume": 1437.0}, {"date": "2018-07-09", "close": 27.8394, "volume": 3528.0}, {"date": "2018-07-10", "close": 28.7946, "volume": 303.0}, {"date": "2018-07-11", "close": 28.3146, "volume": 497.0}, {"date": "2018-07-12", "close": 28.4682, "volume": 14642.0}, {"date": "2018-07-13", "close": 28.353, "volume": 1759.0}, {"date": "2018-07-16", "close": 27.3595, "volume": 1374.0}, {"date": "2018-07-17", "close": 26.8795, "volume": 1891.0}, {"date": "2018-07-18", "close": 26.8795, "volume": 1721.0}, {"date": "2018-07-19", "close": 26.4, "volume": 1459.0}, {"date": "2018-07-20", "close": 27.0523, "volume": 1339.0}, {"date": "2018-07-23", "close": 26.3995, "volume": 648.0}, {"date": "2018-07-24", "close": 27.3595, "volume": 4720.0}, {"date": "2018-07-25", "close": 26.8267, "volume": 1070.0}, {"date": "2018-07-26", "close": 27.3599, "volume": 908.0}, {"date": "2018-07-27", "close": 26.3995, "volume": 820.0}, {"date": "2018-07-30", "close": 26.3995, "volume": 856.0}, {"date": "2018-07-31", "close": 28.161, "volume": 16044.0}, {"date": "2018-08-01", "close": 27.4555, "volume": 9206.0}, {"date": "2018-08-02", "close": 27.7146, "volume": 5983.0}, {"date": "2018-08-03", "close": 27.3643, "volume": 3292.0}, {"date": "2018-08-06", "close": 27.3643, "volume": 4996.0}, {"date": "2018-08-07", "close": 27.0331, "volume": 4309.0}, {"date": "2018-08-08", "close": 26.7307, "volume": 2585.0}, {"date": "2018-08-09", "close": 25.9147, "volume": 11499.0}, {"date": "2018-08-10", "close": 24.3451, "volume": 10625.0}, {"date": "2018-08-13", "close": 22.4636, "volume": 7555.0}, {"date": "2018-08-14", "close": 22.0508, "volume": 6132.0}, {"date": "2018-08-15", "close": 21.8396, "volume": 1132.0}, {"date": "2018-08-16", "close": 21.6917, "volume": 3158.0}, {"date": "2018-08-17", "close": 22.0796, "volume": 2649.0}, {"date": "2018-08-20", "close": 22.9195, "volume": 958.0}, {"date": "2018-08-21", "close": 23.3995, "volume": 1385.0}, {"date": "2018-08-22", "close": 22.8523, "volume": 1860.0}, {"date": "2018-08-23", "close": 23.5195, "volume": 2642.0}, {"date": "2018-08-24", "close": 23.9947, "volume": 392.0}, {"date": "2018-08-27", "close": 25.8571, "volume": 14734.0}, {"date": "2018-08-28", "close": 24.4075, "volume": 4749.0}, {"date": "2018-08-29", "close": 23.6875, "volume": 2628.0}, {"date": "2018-08-30", "close": 25.8715, "volume": 3969.0}, {"date": "2018-08-31", "close": 26.7835, "volume": 3964.0}, {"date": "2018-09-04", "close": 25.5499, "volume": 3975.0}, {"date": "2018-09-05", "close": 26.3947, "volume": 963.0}, {"date": "2018-09-06", "close": 27.8394, "volume": 3637.0}, {"date": "2018-09-07", "close": 28.4874, "volume": 3357.0}, {"date": "2018-09-10", "close": 27.0715, "volume": 1463.0}, {"date": "2018-09-11", "close": 27.8394, "volume": 2045.0}, {"date": "2018-09-12", "close": 26.8795, "volume": 7221.0}, {"date": "2018-09-13", "close": 26.1403, "volume": 2852.0}, {"date": "2018-09-14", "close": 26.0731, "volume": 1154.0}, {"date": "2018-09-17", "close": 25.9195, "volume": 1264.0}, {"date": "2018-09-18", "close": 25.9435, "volume": 1126.0}, {"date": "2018-09-19", "close": 27.0187, "volume": 1205.0}, {"date": "2018-09-20", "close": 27.2251, "volume": 1766.0}, {"date": "2018-09-21", "close": 28.2474, "volume": 1126.0}, {"date": "2018-09-24", "close": 40.0792, "volume": 187646.0}, {"date": "2018-09-25", "close": 37.0073, "volume": 36003.0}, {"date": "2018-09-26", "close": 40.7992, "volume": 27424.0}, {"date": "2018-09-27", "close": 47.519, "volume": 108958.0}, {"date": "2018-09-28", "close": 61.9188, "volume": 98278.0}, {"date": "2018-10-01", "close": 75.3585, "volume": 221719.0}, {"date": "2018-10-02", "close": 67.1987, "volume": 81812.0}, {"date": "2018-10-03", "close": 58.5588, "volume": 44251.0}, {"date": "2018-10-04", "close": 70.0786, "volume": 231130.0}, {"date": "2018-10-05", "close": 64.3187, "volume": 66140.0}, {"date": "2018-10-08", "close": 58.5588, "volume": 19322.0}, {"date": "2018-10-09", "close": 59.5188, "volume": 31243.0}, {"date": "2018-10-10", "close": 54.7189, "volume": 15532.0}, {"date": "2018-10-11", "close": 57.5988, "volume": 47039.0}, {"date": "2018-10-12", "close": 58.0788, "volume": 27930.0}, {"date": "2018-10-15", "close": 56.6389, "volume": 17954.0}, {"date": "2018-10-16", "close": 56.6389, "volume": 15117.0}, {"date": "2018-10-17", "close": 57.5988, "volume": 7368.0}, {"date": "2018-10-18", "close": 53.7589, "volume": 18080.0}, {"date": "2018-10-19", "close": 47.999, "volume": 29172.0}, {"date": "2018-10-22", "close": 47.999, "volume": 9767.0}, {"date": "2018-10-23", "close": 51.359, "volume": 18089.0}, {"date": "2018-10-24", "close": 48.959, "volume": 10378.0}, {"date": "2018-10-25", "close": 51.839, "volume": 4023.0}, {"date": "2018-10-26", "close": 50.399, "volume": 4530.0}, {"date": "2018-10-29", "close": 47.999, "volume": 7595.0}, {"date": "2018-10-30", "close": 45.5991, "volume": 4444.0}, {"date": "2018-10-31", "close": 47.999, "volume": 13150.0}, {"date": "2018-11-01", "close": 52.7989, "volume": 50606.0}, {"date": "2018-11-02", "close": 47.519, "volume": 28502.0}, {"date": "2018-11-05", "close": 50.399, "volume": 21497.0}, {"date": "2018-11-06", "close": 48.479, "volume": 12041.0}, {"date": "2018-11-07", "close": 47.999, "volume": 10039.0}, {"date": "2018-11-08", "close": 48.959, "volume": 4649.0}, {"date": "2018-11-09", "close": 47.519, "volume": 11849.0}, {"date": "2018-11-12", "close": 40.7992, "volume": 61448.0}, {"date": "2018-11-13", "close": 38.1736, "volume": 15097.0}, {"date": "2018-11-14", "close": 32.8409, "volume": 36490.0}, {"date": "2018-11-15", "close": 35.9993, "volume": 16207.0}, {"date": "2018-11-16", "close": 35.0393, "volume": 14105.0}, {"date": "2018-11-19", "close": 32.3034, "volume": 11016.0}, {"date": "2018-11-20", "close": 31.6794, "volume": 15166.0}, {"date": "2018-11-21", "close": 33.5993, "volume": 12429.0}, {"date": "2018-11-23", "close": 33.1289, "volume": 3916.0}, {"date": "2018-11-26", "close": 32.7497, "volume": 3569.0}, {"date": "2018-11-27", "close": 29.7594, "volume": 34531.0}, {"date": "2018-11-28", "close": 33.1193, "volume": 19479.0}, {"date": "2018-11-29", "close": 32.6393, "volume": 9612.0}, {"date": "2018-11-30", "close": 35.0393, "volume": 11330.0}, {"date": "2018-12-03", "close": 33.6137, "volume": 16266.0}, {"date": "2018-12-04", "close": 31.4394, "volume": 7219.0}, {"date": "2018-12-06", "close": 32.5145, "volume": 12131.0}, {"date": "2018-12-07", "close": 31.9578, "volume": 7526.0}, {"date": "2018-12-10", "close": 31.0602, "volume": 6663.0}, {"date": "2018-12-11", "close": 31.2426, "volume": 7343.0}, {"date": "2018-12-12", "close": 34.5641, "volume": 15319.0}, {"date": "2018-12-13", "close": 32.169, "volume": 9581.0}, {"date": "2018-12-14", "close": 31.6794, "volume": 9485.0}, {"date": "2018-12-17", "close": 31.7466, "volume": 2415.0}, {"date": "2018-12-18", "close": 32.9753, "volume": 5996.0}, {"date": "2018-12-19", "close": 33.5993, "volume": 7943.0}, {"date": "2018-12-20", "close": 36.4409, "volume": 14044.0}, {"date": "2018-12-21", "close": 36.4745, "volume": 10223.0}, {"date": "2018-12-24", "close": 33.5993, "volume": 3824.0}, {"date": "2018-12-26", "close": 33.5993, "volume": 6639.0}, {"date": "2018-12-27", "close": 33.1193, "volume": 10346.0}, {"date": "2018-12-28", "close": 35.2793, "volume": 11865.0}, {"date": "2018-12-31", "close": 39.9304, "volume": 17842.0}, {"date": "2019-01-02", "close": 43.1991, "volume": 15982.0}, {"date": "2019-01-03", "close": 41.8984, "volume": 6123.0}, {"date": "2019-01-04", "close": 43.1991, "volume": 5696.0}, {"date": "2019-01-07", "close": 44.1591, "volume": 11997.0}, {"date": "2019-01-08", "close": 44.1591, "volume": 6412.0}, {"date": "2019-01-09", "close": 50.399, "volume": 22791.0}, {"date": "2019-01-10", "close": 52.7989, "volume": 17582.0}, {"date": "2019-01-11", "close": 55.1989, "volume": 15547.0}, {"date": "2019-01-14", "close": 55.1989, "volume": 6731.0}, {"date": "2019-01-15", "close": 51.839, "volume": 9912.0}, {"date": "2019-01-16", "close": 52.319, "volume": 5834.0}, {"date": "2019-01-17", "close": 52.7989, "volume": 4237.0}, {"date": "2019-01-18", "close": 53.2789, "volume": 7003.0}, {"date": "2019-01-22", "close": 52.7989, "volume": 3512.0}, {"date": "2019-01-23", "close": 51.359, "volume": 3898.0}, {"date": "2019-01-24", "close": 49.439, "volume": 5050.0}, {"date": "2019-01-25", "close": 52.319, "volume": 7045.0}, {"date": "2019-01-28", "close": 51.839, "volume": 1493.0}, {"date": "2019-01-29", "close": 50.399, "volume": 3486.0}, {"date": "2019-01-30", "close": 50.399, "volume": 1669.0}, {"date": "2019-01-31", "close": 51.359, "volume": 1614.0}, {"date": "2019-02-01", "close": 51.359, "volume": 3869.0}, {"date": "2019-02-04", "close": 49.439, "volume": 4499.0}, {"date": "2019-02-05", "close": 50.399, "volume": 5611.0}, {"date": "2019-02-06", "close": 48.959, "volume": 7009.0}, {"date": "2019-02-07", "close": 46.1271, "volume": 4631.0}, {"date": "2019-02-08", "close": 46.7511, "volume": 2617.0}, {"date": "2019-02-11", "close": 43.1943, "volume": 9687.0}, {"date": "2019-02-12", "close": 43.6791, "volume": 8710.0}, {"date": "2019-02-13", "close": 42.2296, "volume": 9176.0}, {"date": "2019-02-14", "close": 44.3511, "volume": 12981.0}, {"date": "2019-02-15", "close": 43.6791, "volume": 3516.0}, {"date": "2019-02-19", "close": 44.2071, "volume": 3488.0}, {"date": "2019-02-20", "close": 45.6039, "volume": 8080.0}, {"date": "2019-02-21", "close": 45.1191, "volume": 3612.0}, {"date": "2019-02-22", "close": 48.479, "volume": 17116.0}, {"date": "2019-02-25", "close": 51.839, "volume": 16294.0}, {"date": "2019-02-26", "close": 51.839, "volume": 6123.0}, {"date": "2019-02-27", "close": 50.879, "volume": 7976.0}, {"date": "2019-02-28", "close": 51.839, "volume": 8010.0}, {"date": "2019-03-01", "close": 52.7989, "volume": 11439.0}, {"date": "2019-03-04", "close": 51.839, "volume": 8220.0}, {"date": "2019-03-05", "close": 50.879, "volume": 7340.0}, {"date": "2019-03-06", "close": 50.399, "volume": 3761.0}, {"date": "2019-03-07", "close": 49.439, "volume": 8846.0}, {"date": "2019-03-08", "close": 48.479, "volume": 4581.0}, {"date": "2019-03-11", "close": 49.439, "volume": 3238.0}, {"date": "2019-03-12", "close": 49.919, "volume": 5133.0}, {"date": "2019-03-13", "close": 51.839, "volume": 5482.0}, {"date": "2019-03-14", "close": 50.399, "volume": 9844.0}, {"date": "2019-03-15", "close": 51.359, "volume": 6008.0}, {"date": "2019-03-18", "close": 50.879, "volume": 5435.0}, {"date": "2019-03-19", "close": 51.359, "volume": 5943.0}, {"date": "2019-03-20", "close": 51.359, "volume": 7058.0}, {"date": "2019-03-21", "close": 51.359, "volume": 3956.0}, {"date": "2019-03-22", "close": 50.399, "volume": 7678.0}, {"date": "2019-03-25", "close": 50.399, "volume": 6165.0}, {"date": "2019-03-26", "close": 48.959, "volume": 4229.0}, {"date": "2019-03-27", "close": 48.959, "volume": 5418.0}, {"date": "2019-03-28", "close": 49.919, "volume": 5391.0}, {"date": "2019-03-29", "close": 48.959, "volume": 3517.0}, {"date": "2019-04-01", "close": 49.439, "volume": 9376.0}, {"date": "2019-04-02", "close": 48.479, "volume": 7773.0}, {"date": "2019-04-03", "close": 47.999, "volume": 8892.0}, {"date": "2019-04-04", "close": 47.5094, "volume": 5045.0}, {"date": "2019-04-05", "close": 45.5031, "volume": 6932.0}, {"date": "2019-04-08", "close": 46.6071, "volume": 3590.0}, {"date": "2019-04-09", "close": 44.6391, "volume": 2674.0}, {"date": "2019-04-10", "close": 45.5991, "volume": 2136.0}, {"date": "2019-04-11", "close": 45.9399, "volume": 830.0}, {"date": "2019-04-12", "close": 45.9351, "volume": 1942.0}, {"date": "2019-04-15", "close": 45.5991, "volume": 6101.0}, {"date": "2019-04-16", "close": 46.6983, "volume": 6765.0}, {"date": "2019-04-17", "close": 45.6471, "volume": 6248.0}, {"date": "2019-04-18", "close": 45.3639, "volume": 3664.0}, {"date": "2019-04-22", "close": 44.1111, "volume": 1816.0}, {"date": "2019-04-23", "close": 42.1912, "volume": 13657.0}, {"date": "2019-04-24", "close": 43.1991, "volume": 9449.0}, {"date": "2019-04-25", "close": 42.9975, "volume": 7367.0}, {"date": "2019-04-26", "close": 43.1943, "volume": 5299.0}, {"date": "2019-04-29", "close": 42.2392, "volume": 1912.0}, {"date": "2019-04-30", "close": 41.6152, "volume": 1895.0}, {"date": "2019-05-01", "close": 41.0392, "volume": 4423.0}, {"date": "2019-05-02", "close": 40.5592, "volume": 3393.0}, {"date": "2019-05-03", "close": 40.9864, "volume": 5208.0}, {"date": "2019-05-06", "close": 40.1752, "volume": 6222.0}, {"date": "2019-05-07", "close": 38.6392, "volume": 6672.0}, {"date": "2019-05-08", "close": 38.4472, "volume": 1784.0}, {"date": "2019-05-09", "close": 38.4472, "volume": 3880.0}, {"date": "2019-05-10", "close": 38.7109, "volume": 3685.0}, {"date": "2019-05-13", "close": 38.1592, "volume": 6154.0}, {"date": "2019-05-14", "close": 38.8792, "volume": 3068.0}, {"date": "2019-05-15", "close": 40.7992, "volume": 3726.0}, {"date": "2019-05-16", "close": 41.3896, "volume": 6925.0}, {"date": "2019-05-17", "close": 42.2392, "volume": 3291.0}, {"date": "2019-05-20", "close": 42.2392, "volume": 1785.0}, {"date": "2019-05-21", "close": 42.9543, "volume": 3795.0}, {"date": "2019-05-22", "close": 43.2039, "volume": 2034.0}, {"date": "2019-05-23", "close": 43.4535, "volume": 5999.0}, {"date": "2019-05-24", "close": 42.2392, "volume": 2646.0}, {"date": "2019-05-28", "close": 40.6312, "volume": 4152.0}, {"date": "2019-05-29", "close": 40.6888, "volume": 1465.0}, {"date": "2019-05-30", "close": 41.7496, "volume": 4345.0}, {"date": "2019-05-31", "close": 43.1895, "volume": 3798.0}, {"date": "2019-06-03", "close": 41.9704, "volume": 3636.0}, {"date": "2019-06-04", "close": 41.4472, "volume": 20544.0}, {"date": "2019-06-05", "close": 41.524, "volume": 3173.0}, {"date": "2019-06-06", "close": 41.9656, "volume": 752.0}, {"date": "2019-06-07", "close": 42.8631, "volume": 2243.0}, {"date": "2019-06-10", "close": 42.7191, "volume": 3819.0}, {"date": "2019-06-11", "close": 41.7592, "volume": 5024.0}, {"date": "2019-06-12", "close": 41.9992, "volume": 788.0}, {"date": "2019-06-13", "close": 42.7287, "volume": 865.0}, {"date": "2019-06-14", "close": 43.1895, "volume": 2385.0}, {"date": "2019-06-17", "close": 43.6791, "volume": 4869.0}, {"date": "2019-06-18", "close": 44.3991, "volume": 5990.0}, {"date": "2019-06-19", "close": 48.479, "volume": 20451.0}, {"date": "2019-06-20", "close": 48.479, "volume": 13619.0}, {"date": "2019-06-21", "close": 47.999, "volume": 5094.0}, {"date": "2019-06-24", "close": 48.479, "volume": 3764.0}, {"date": "2019-06-25", "close": 50.399, "volume": 63054.0}, {"date": "2019-06-26", "close": 57.5988, "volume": 295513.0}, {"date": "2019-06-27", "close": 52.319, "volume": 40793.0}, {"date": "2019-06-28", "close": 54.7189, "volume": 9184.0}, {"date": "2019-07-01", "close": 55.6789, "volume": 11971.0}, {"date": "2019-07-02", "close": 60.9588, "volume": 31215.0}, {"date": "2019-07-03", "close": 65.2787, "volume": 42999.0}, {"date": "2019-07-05", "close": 68.1586, "volume": 52780.0}, {"date": "2019-07-08", "close": 70.0786, "volume": 27419.0}, {"date": "2019-07-09", "close": 70.5586, "volume": 41379.0}, {"date": "2019-07-10", "close": 66.7187, "volume": 32206.0}, {"date": "2019-07-11", "close": 67.1987, "volume": 23923.0}, {"date": "2019-07-12", "close": 68.1586, "volume": 11236.0}, {"date": "2019-07-15", "close": 68.6386, "volume": 6440.0}, {"date": "2019-07-16", "close": 67.1987, "volume": 5885.0}, {"date": "2019-07-17", "close": 65.7587, "volume": 9000.0}, {"date": "2019-07-18", "close": 75.8385, "volume": 105552.0}, {"date": "2019-07-19", "close": 82.0784, "volume": 80922.0}, {"date": "2019-07-22", "close": 94.0781, "volume": 178336.0}, {"date": "2019-07-23", "close": 97.4381, "volume": 67395.0}, {"date": "2019-07-24", "close": 112.3178, "volume": 169197.0}, {"date": "2019-07-25", "close": 100.798, "volume": 132295.0}, {"date": "2019-07-26", "close": 110.8778, "volume": 71269.0}, {"date": "2019-07-29", "close": 128.6374, "volume": 129561.0}, {"date": "2019-07-30", "close": 139.1972, "volume": 138761.0}, {"date": "2019-07-31", "close": 115.6777, "volume": 201279.0}, {"date": "2019-08-01", "close": 119.0376, "volume": 67874.0}, {"date": "2019-08-02", "close": 116.6377, "volume": 46902.0}, {"date": "2019-08-05", "close": 101.758, "volume": 59905.0}, {"date": "2019-08-06", "close": 105.5979, "volume": 41495.0}, {"date": "2019-08-07", "close": 110.3978, "volume": 33644.0}, {"date": "2019-08-08", "close": 109.9178, "volume": 38362.0}, {"date": "2019-08-09", "close": 100.318, "volume": 62140.0}, {"date": "2019-08-12", "close": 93.5981, "volume": 33971.0}, {"date": "2019-08-13", "close": 92.6381, "volume": 35718.0}, {"date": "2019-08-14", "close": 98.398, "volume": 58438.0}, {"date": "2019-08-15", "close": 83.9983, "volume": 45815.0}, {"date": "2019-08-16", "close": 91.6782, "volume": 37597.0}, {"date": "2019-08-19", "close": 85.9183, "volume": 31755.0}, {"date": "2019-08-20", "close": 87.8382, "volume": 22956.0}, {"date": "2019-08-21", "close": 95.0381, "volume": 38849.0}, {"date": "2019-08-22", "close": 89.7582, "volume": 25825.0}, {"date": "2019-08-23", "close": 87.8382, "volume": 19226.0}, {"date": "2019-08-26", "close": 85.4383, "volume": 23974.0}, {"date": "2019-08-27", "close": 80.6384, "volume": 31880.0}, {"date": "2019-08-28", "close": 82.0784, "volume": 39347.0}, {"date": "2019-08-29", "close": 86.8783, "volume": 53189.0}, {"date": "2019-08-30", "close": 89.7582, "volume": 20298.0}, {"date": "2019-09-03", "close": 86.3983, "volume": 23510.0}, {"date": "2019-09-04", "close": 95.5181, "volume": 42529.0}, {"date": "2019-09-05", "close": 97.918, "volume": 21510.0}, {"date": "2019-09-06", "close": 103.1979, "volume": 34948.0}, {"date": "2019-09-09", "close": 101.758, "volume": 48236.0}, {"date": "2019-09-10", "close": 103.6779, "volume": 19032.0}, {"date": "2019-09-11", "close": 105.1179, "volume": 15507.0}, {"date": "2019-09-12", "close": 103.1979, "volume": 11088.0}, {"date": "2019-09-13", "close": 102.7179, "volume": 11418.0}, {"date": "2019-09-16", "close": 100.318, "volume": 12850.0}, {"date": "2019-09-17", "close": 104.1579, "volume": 22998.0}, {"date": "2019-09-18", "close": 101.758, "volume": 26340.0}, {"date": "2019-09-19", "close": 102.7179, "volume": 10784.0}, {"date": "2019-09-20", "close": 101.278, "volume": 14555.0}, {"date": "2019-09-23", "close": 100.798, "volume": 7957.0}, {"date": "2019-09-24", "close": 97.4381, "volume": 23990.0}, {"date": "2019-09-25", "close": 97.4381, "volume": 8660.0}, {"date": "2019-09-26", "close": 90.7182, "volume": 24637.0}, {"date": "2019-09-27", "close": 94.0781, "volume": 8855.0}, {"date": "2019-09-30", "close": 90.7182, "volume": 21794.0}, {"date": "2019-10-01", "close": 89.2782, "volume": 16066.0}, {"date": "2019-10-02", "close": 88.7982, "volume": 15386.0}, {"date": "2019-10-03", "close": 90.2382, "volume": 12717.0}, {"date": "2019-10-04", "close": 89.7582, "volume": 16255.0}, {"date": "2019-10-07", "close": 93.5981, "volume": 9496.0}, {"date": "2019-10-08", "close": 95.0381, "volume": 7350.0}, {"date": "2019-10-09", "close": 100.798, "volume": 16775.0}, {"date": "2019-10-10", "close": 102.238, "volume": 20683.0}, {"date": "2019-10-11", "close": 104.1579, "volume": 12031.0}, {"date": "2019-10-14", "close": 104.6379, "volume": 13779.0}, {"date": "2019-10-15", "close": 103.6779, "volume": 15544.0}, {"date": "2019-10-16", "close": 102.7179, "volume": 9380.0}, {"date": "2019-10-17", "close": 104.6379, "volume": 15088.0}, {"date": "2019-10-18", "close": 97.918, "volume": 30609.0}, {"date": "2019-10-21", "close": 95.5181, "volume": 19452.0}, {"date": "2019-10-22", "close": 94.5581, "volume": 9337.0}, {"date": "2019-10-23", "close": 93.5981, "volume": 19341.0}, {"date": "2019-10-24", "close": 90.2382, "volume": 21572.0}, {"date": "2019-10-25", "close": 91.1982, "volume": 17507.0}, {"date": "2019-10-28", "close": 90.2286, "volume": 9701.0}, {"date": "2019-10-29", "close": 87.8382, "volume": 19224.0}, {"date": "2019-10-30", "close": 88.7982, "volume": 9163.0}, {"date": "2019-10-31", "close": 88.3182, "volume": 10664.0}, {"date": "2019-11-01", "close": 92.6381, "volume": 14004.0}, {"date": "2019-11-04", "close": 100.798, "volume": 24603.0}, {"date": "2019-11-05", "close": 98.878, "volume": 20187.0}, {"date": "2019-11-06", "close": 97.4381, "volume": 28453.0}, {"date": "2019-11-07", "close": 91.6782, "volume": 23062.0}, {"date": "2019-11-08", "close": 92.6381, "volume": 29145.0}, {"date": "2019-11-11", "close": 87.8382, "volume": 25710.0}, {"date": "2019-11-12", "close": 102.238, "volume": 92397.0}, {"date": "2019-11-13", "close": 98.878, "volume": 59448.0}, {"date": "2019-11-14", "close": 93.5981, "volume": 57245.0}, {"date": "2019-11-15", "close": 97.918, "volume": 81284.0}, {"date": "2019-11-18", "close": 103.1979, "volume": 98396.0}, {"date": "2019-11-19", "close": 108.9578, "volume": 86225.0}, {"date": "2019-11-20", "close": 99.838, "volume": 114811.0}, {"date": "2019-11-21", "close": 100.798, "volume": 58764.0}, {"date": "2019-11-22", "close": 97.918, "volume": 59419.0}, {"date": "2019-11-25", "close": 95.9981, "volume": 51277.0}, {"date": "2019-11-26", "close": 95.0381, "volume": 64044.0}, {"date": "2019-11-27", "close": 95.9981, "volume": 38981.0}, {"date": "2019-11-29", "close": 95.5181, "volume": 34328.0}, {"date": "2019-12-02", "close": 90.2382, "volume": 58909.0}, {"date": "2019-12-03", "close": 91.6782, "volume": 47844.0}, {"date": "2019-12-04", "close": 92.1582, "volume": 49565.0}, {"date": "2019-12-05", "close": 91.1982, "volume": 42255.0}, {"date": "2019-12-06", "close": 89.2782, "volume": 53242.0}, {"date": "2019-12-09", "close": 88.7982, "volume": 51413.0}, {"date": "2019-12-10", "close": 88.3182, "volume": 52681.0}, {"date": "2019-12-11", "close": 85.9183, "volume": 60348.0}, {"date": "2019-12-12", "close": 83.9983, "volume": 63542.0}, {"date": "2019-12-13", "close": 97.918, "volume": 128557.0}, {"date": "2019-12-16", "close": 96.4781, "volume": 106406.0}, {"date": "2019-12-17", "close": 115.1977, "volume": 196245.0}, {"date": "2019-12-18", "close": 115.1977, "volume": 86666.0}, {"date": "2019-12-19", "close": 122.8775, "volume": 91508.0}, {"date": "2019-12-20", "close": 137.7572, "volume": 163340.0}, {"date": "2019-12-23", "close": 104.6379, "volume": 281475.0}, {"date": "2019-12-24", "close": 106.0779, "volume": 274605.0}, {"date": "2019-12-26", "close": 129.1174, "volume": 201228.0}, {"date": "2019-12-27", "close": 122.8775, "volume": 90389.0}, {"date": "2019-12-30", "close": 118.0776, "volume": 63978.0}, {"date": "2019-12-31", "close": 117.5976, "volume": 64365.0}, {"date": "2020-01-02", "close": 114.2377, "volume": 58194.0}, {"date": "2020-01-03", "close": 111.8378, "volume": 30890.0}, {"date": "2020-01-06", "close": 105.8379, "volume": 43427.0}, {"date": "2020-01-07", "close": 111.8378, "volume": 97375.0}, {"date": "2020-01-08", "close": 105.1179, "volume": 43993.0}, {"date": "2020-01-09", "close": 107.9978, "volume": 41837.0}, {"date": "2020-01-10", "close": 104.6379, "volume": 33871.0}, {"date": "2020-01-13", "close": 36.4793, "volume": 1105820.0}, {"date": "2020-01-14", "close": 45.1191, "volume": 443573.0}, {"date": "2020-01-15", "close": 40.7992, "volume": 161503.0}, {"date": "2020-01-16", "close": 39.124, "volume": 114831.0}, {"date": "2020-01-17", "close": 37.2953, "volume": 74288.0}, {"date": "2020-01-21", "close": 32.8313, "volume": 101802.0}, {"date": "2020-01-22", "close": 34.0793, "volume": 56572.0}, {"date": "2020-01-23", "close": 33.2345, "volume": 36825.0}, {"date": "2020-01-24", "close": 32.1162, "volume": 35412.0}, {"date": "2020-01-27", "close": 30.6378, "volume": 38607.0}, {"date": "2020-01-28", "close": 35.4953, "volume": 70943.0}, {"date": "2020-01-29", "close": 36.4361, "volume": 66070.0}, {"date": "2020-01-30", "close": 34.5593, "volume": 25744.0}, {"date": "2020-01-31", "close": 35.2313, "volume": 48210.0}, {"date": "2020-02-03", "close": 40.4392, "volume": 192156.0}, {"date": "2020-02-04", "close": 38.8792, "volume": 71217.0}, {"date": "2020-02-05", "close": 36.9593, "volume": 78760.0}, {"date": "2020-02-06", "close": 35.0393, "volume": 52164.0}, {"date": "2020-02-07", "close": 36.3305, "volume": 81390.0}, {"date": "2020-02-10", "close": 27.3931, "volume": 338156.0}, {"date": "2020-02-11", "close": 26.4475, "volume": 83545.0}, {"date": "2020-02-12", "close": 28.1274, "volume": 93854.0}, {"date": "2020-02-13", "close": 27.7914, "volume": 37209.0}, {"date": "2020-02-14", "close": 27.3595, "volume": 148742.0}, {"date": "2020-02-18", "close": 27.3067, "volume": 71111.0}, {"date": "2020-02-19", "close": 26.8795, "volume": 24592.0}, {"date": "2020-02-20", "close": 27.0235, "volume": 22142.0}, {"date": "2020-02-21", "close": 26.8123, "volume": 18754.0}, {"date": "2020-02-24", "close": 25.3627, "volume": 32742.0}, {"date": "2020-02-25", "close": 23.7787, "volume": 39825.0}, {"date": "2020-02-26", "close": 22.5115, "volume": 52499.0}, {"date": "2020-02-27", "close": 21.3404, "volume": 42277.0}, {"date": "2020-02-28", "close": 20.5484, "volume": 28415.0}, {"date": "2020-03-02", "close": 21.9788, "volume": 24206.0}, {"date": "2020-03-03", "close": 21.23, "volume": 25497.0}, {"date": "2020-03-04", "close": 21.5996, "volume": 13904.0}, {"date": "2020-03-05", "close": 21.23, "volume": 12586.0}, {"date": "2020-03-06", "close": 20.0732, "volume": 16138.0}, {"date": "2020-03-09", "close": 17.9996, "volume": 27479.0}, {"date": "2020-03-10", "close": 19.0508, "volume": 23133.0}, {"date": "2020-03-11", "close": 18.4748, "volume": 36840.0}, {"date": "2020-03-12", "close": 15.3597, "volume": 40660.0}, {"date": "2020-03-13", "close": 14.8797, "volume": 26291.0}, {"date": "2020-03-16", "close": 13.6797, "volume": 22063.0}, {"date": "2020-03-17", "close": 13.1517, "volume": 28261.0}, {"date": "2020-03-18", "close": 12.2575, "volume": 17209.0}, {"date": "2020-03-19", "close": 13.4397, "volume": 18686.0}, {"date": "2020-03-20", "close": 15.0237, "volume": 22922.0}, {"date": "2020-03-23", "close": 14.9325, "volume": 13640.0}, {"date": "2020-03-24", "close": 15.8253, "volume": 12924.0}, {"date": "2020-03-25", "close": 17.3181, "volume": 18425.0}, {"date": "2020-03-26", "close": 19.8284, "volume": 22568.0}, {"date": "2020-03-27", "close": 19.2956, "volume": 11711.0}, {"date": "2020-03-30", "close": 18.8924, "volume": 9636.0}, {"date": "2020-03-31", "close": 18.2156, "volume": 22442.0}, {"date": "2020-04-01", "close": 15.8397, "volume": 21696.0}, {"date": "2020-04-02", "close": 16.5597, "volume": 11619.0}, {"date": "2020-04-03", "close": 16.0605, "volume": 17955.0}, {"date": "2020-04-06", "close": 17.0397, "volume": 13733.0}, {"date": "2020-04-07", "close": 17.1213, "volume": 12512.0}, {"date": "2020-04-08", "close": 17.8124, "volume": 14391.0}, {"date": "2020-04-09", "close": 18.7196, "volume": 17945.0}, {"date": "2020-04-13", "close": 20.7836, "volume": 19838.0}, {"date": "2020-04-14", "close": 21.6044, "volume": 26377.0}, {"date": "2020-04-15", "close": 22.5595, "volume": 18041.0}, {"date": "2020-04-16", "close": 25.4395, "volume": 43220.0}, {"date": "2020-04-17", "close": 31.0554, "volume": 165570.0}, {"date": "2020-04-20", "close": 27.8394, "volume": 134154.0}, {"date": "2020-04-21", "close": 25.6603, "volume": 33729.0}, {"date": "2020-04-22", "close": 26.9371, "volume": 19589.0}, {"date": "2020-04-23", "close": 26.2939, "volume": 17776.0}, {"date": "2020-04-24", "close": 25.9195, "volume": 20599.0}, {"date": "2020-04-27", "close": 25.6171, "volume": 18632.0}, {"date": "2020-04-28", "close": 25.6315, "volume": 16776.0}, {"date": "2020-04-29", "close": 28.5354, "volume": 31075.0}, {"date": "2020-04-30", "close": 29.2794, "volume": 44295.0}, {"date": "2020-05-01", "close": 28.3194, "volume": 16180.0}, {"date": "2020-05-04", "close": 27.5994, "volume": 10516.0}, {"date": "2020-05-05", "close": 27.3691, "volume": 8932.0}, {"date": "2020-05-06", "close": 29.0394, "volume": 37080.0}, {"date": "2020-05-07", "close": 30.5898, "volume": 27069.0}, {"date": "2020-05-08", "close": 31.761, "volume": 28796.0}, {"date": "2020-05-11", "close": 32.7545, "volume": 24795.0}, {"date": "2020-05-12", "close": 31.5306, "volume": 14768.0}, {"date": "2020-05-13", "close": 30.2394, "volume": 20716.0}, {"date": "2020-05-14", "close": 29.6538, "volume": 11536.0}, {"date": "2020-05-15", "close": 30.8154, "volume": 12343.0}, {"date": "2020-05-18", "close": 30.8154, "volume": 15422.0}, {"date": "2020-05-19", "close": 30.7194, "volume": 12383.0}, {"date": "2020-05-20", "close": 30.7194, "volume": 15330.0}, {"date": "2020-05-21", "close": 30.2394, "volume": 18293.0}, {"date": "2020-05-22", "close": 31.0554, "volume": 15732.0}, {"date": "2020-05-26", "close": 31.3242, "volume": 19035.0}, {"date": "2020-05-27", "close": 30.9546, "volume": 12007.0}, {"date": "2020-05-28", "close": 30.8826, "volume": 9181.0}, {"date": "2020-05-29", "close": 30.3834, "volume": 11391.0}, {"date": "2020-06-01", "close": 30.7247, "volume": 12057.0}, {"date": "2020-06-02", "close": 31.0794, "volume": 8743.0}, {"date": "2020-06-03", "close": 42.4792, "volume": 384086.0}, {"date": "2020-06-04", "close": 38.3992, "volume": 180227.0}, {"date": "2020-06-05", "close": 35.9993, "volume": 63410.0}, {"date": "2020-06-08", "close": 37.9624, "volume": 56179.0}, {"date": "2020-06-09", "close": 37.2041, "volume": 28995.0}, {"date": "2020-06-10", "close": 36.9593, "volume": 23959.0}, {"date": "2020-06-11", "close": 33.6041, "volume": 37933.0}, {"date": "2020-06-12", "close": 34.0841, "volume": 16308.0}, {"date": "2020-06-15", "close": 37.9192, "volume": 175521.0}, {"date": "2020-06-16", "close": 37.4153, "volume": 43282.0}, {"date": "2020-06-17", "close": 36.3641, "volume": 28350.0}, {"date": "2020-06-18", "close": 43.1991, "volume": 126994.0}, {"date": "2020-06-19", "close": 35.0393, "volume": 241337.0}, {"date": "2020-06-22", "close": 34.6073, "volume": 46774.0}, {"date": "2020-06-23", "close": 34.3337, "volume": 48867.0}, {"date": "2020-06-24", "close": 30.6282, "volume": 84446.0}, {"date": "2020-06-25", "close": 28.7034, "volume": 63737.0}, {"date": "2020-06-26", "close": 26.6395, "volume": 66072.0}, {"date": "2020-06-29", "close": 22.7563, "volume": 119215.0}, {"date": "2020-06-30", "close": 25.0651, "volume": 48722.0}, {"date": "2020-07-01", "close": 25.0651, "volume": 47533.0}, {"date": "2020-07-02", "close": 25.4587, "volume": 23975.0}, {"date": "2020-07-06", "close": 29.2794, "volume": 101425.0}, {"date": "2020-07-07", "close": 34.5593, "volume": 177838.0}, {"date": "2020-07-08", "close": 35.5193, "volume": 118347.0}, {"date": "2020-07-09", "close": 34.9433, "volume": 45420.0}, {"date": "2020-07-10", "close": 34.0025, "volume": 27628.0}, {"date": "2020-07-13", "close": 33.4409, "volume": 31503.0}, {"date": "2020-07-14", "close": 32.217, "volume": 30853.0}, {"date": "2020-07-15", "close": 33.1193, "volume": 25429.0}, {"date": "2020-07-16", "close": 32.6393, "volume": 17497.0}, {"date": "2020-07-17", "close": 33.9833, "volume": 30516.0}, {"date": "2020-07-20", "close": 33.5897, "volume": 26772.0}, {"date": "2020-07-21", "close": 33.5993, "volume": 31047.0}, {"date": "2020-07-22", "close": 32.8553, "volume": 29966.0}, {"date": "2020-07-23", "close": 32.1402, "volume": 18044.0}, {"date": "2020-07-24", "close": 32.1594, "volume": 14498.0}, {"date": "2020-07-27", "close": 32.1594, "volume": 16855.0}, {"date": "2020-07-28", "close": 31.6458, "volume": 15384.0}, {"date": "2020-07-29", "close": 30.4986, "volume": 17508.0}, {"date": "2020-07-30", "close": 30.7194, "volume": 25228.0}, {"date": "2020-07-31", "close": 36.4793, "volume": 335606.0}, {"date": "2020-08-03", "close": 38.3992, "volume": 170473.0}, {"date": "2020-08-04", "close": 37.828, "volume": 62547.0}, {"date": "2020-08-05", "close": 38.6584, "volume": 146031.0}, {"date": "2020-08-06", "close": 38.3992, "volume": 41360.0}, {"date": "2020-08-07", "close": 38.1592, "volume": 48312.0}, {"date": "2020-08-10", "close": 37.9192, "volume": 58914.0}, {"date": "2020-08-11", "close": 37.1993, "volume": 30498.0}, {"date": "2020-08-12", "close": 36.6233, "volume": 26195.0}, {"date": "2020-08-13", "close": 36.4745, "volume": 29112.0}, {"date": "2020-08-14", "close": 34.0505, "volume": 93618.0}, {"date": "2020-08-17", "close": 34.2953, "volume": 38419.0}, {"date": "2020-08-18", "close": 37.4345, "volume": 84618.0}, {"date": "2020-08-19", "close": 39.3592, "volume": 79210.0}, {"date": "2020-08-20", "close": 38.8696, "volume": 102713.0}, {"date": "2020-08-21", "close": 36.7193, "volume": 47785.0}, {"date": "2020-08-24", "close": 33.1193, "volume": 65531.0}, {"date": "2020-08-25", "close": 32.1594, "volume": 42411.0}, {"date": "2020-08-26", "close": 32.5481, "volume": 32978.0}, {"date": "2020-08-27", "close": 34.3193, "volume": 51592.0}, {"date": "2020-08-28", "close": 34.0313, "volume": 55938.0}, {"date": "2020-08-31", "close": 11.7454, "volume": 1171691.0}, {"date": "2020-09-01", "close": 10.555, "volume": 473264.0}, {"date": "2020-09-02", "close": 10.4158, "volume": 331246.0}, {"date": "2020-09-03", "close": 10.4638, "volume": 189503.0}, {"date": "2020-09-04", "close": 9.6862, "volume": 265867.0}, {"date": "2020-09-08", "close": 9.8398, "volume": 280883.0}, {"date": "2020-09-09", "close": 9.595, "volume": 98595.0}, {"date": "2020-09-10", "close": 9.5998, "volume": 131939.0}, {"date": "2020-09-11", "close": 9.1198, "volume": 111033.0}, {"date": "2020-09-14", "close": 9.4318, "volume": 77353.0}, {"date": "2020-09-15", "close": 9.5998, "volume": 85004.0}, {"date": "2020-09-16", "close": 9.3358, "volume": 65059.0}, {"date": "2020-09-17", "close": 9.3502, "volume": 63929.0}, {"date": "2020-09-18", "close": 10.3822, "volume": 331505.0}, {"date": "2020-09-21", "close": 13.3917, "volume": 897069.0}, {"date": "2020-09-22", "close": 11.4046, "volume": 287332.0}, {"date": "2020-09-23", "close": 10.0462, "volume": 167286.0}, {"date": "2020-09-24", "close": 10.2526, "volume": 147337.0}, {"date": "2020-09-25", "close": 10.5118, "volume": 83483.0}, {"date": "2020-09-28", "close": 9.9838, "volume": 65486.0}, {"date": "2020-09-29", "close": 10.3198, "volume": 109489.0}, {"date": "2020-09-30", "close": 9.6094, "volume": 83355.0}, {"date": "2020-10-01", "close": 9.5964, "volume": 65691.0}, {"date": "2020-10-02", "close": 9.7438, "volume": 68772.0}, {"date": "2020-10-05", "close": 10.0798, "volume": 94119.0}, {"date": "2020-10-06", "close": 9.931, "volume": 54937.0}, {"date": "2020-10-07", "close": 9.6814, "volume": 60129.0}, {"date": "2020-10-08", "close": 9.9574, "volume": 32315.0}, {"date": "2020-10-09", "close": 9.8158, "volume": 49878.0}, {"date": "2020-10-12", "close": 9.8014, "volume": 30489.0}, {"date": "2020-10-13", "close": 10.4158, "volume": 63750.0}, {"date": "2020-10-14", "close": 10.3822, "volume": 76883.0}, {"date": "2020-10-15", "close": 9.9022, "volume": 44978.0}, {"date": "2020-10-16", "close": 9.7487, "volume": 30420.0}, {"date": "2020-10-19", "close": 9.7342, "volume": 35148.0}, {"date": "2020-10-20", "close": 9.5998, "volume": 45419.0}, {"date": "2020-10-21", "close": 9.739, "volume": 31985.0}, {"date": "2020-10-22", "close": 9.6238, "volume": 31746.0}, {"date": "2020-10-23", "close": 9.9358, "volume": 30775.0}, {"date": "2020-10-26", "close": 9.6382, "volume": 53071.0}, {"date": "2020-10-27", "close": 9.571, "volume": 27900.0}, {"date": "2020-10-28", "close": 9.2542, "volume": 64958.0}, {"date": "2020-10-29", "close": 9.1006, "volume": 31848.0}, {"date": "2020-10-30", "close": 8.9278, "volume": 30077.0}, {"date": "2020-11-02", "close": 9.0181, "volume": 35580.0}, {"date": "2020-11-03", "close": 9.1102, "volume": 30046.0}, {"date": "2020-11-04", "close": 9.0958, "volume": 33093.0}, {"date": "2020-11-05", "close": 8.9086, "volume": 38535.0}, {"date": "2020-11-06", "close": 8.7214, "volume": 65779.0}, {"date": "2020-11-09", "close": 9.067, "volume": 47474.0}, {"date": "2020-11-10", "close": 11.2174, "volume": 303225.0}, {"date": "2020-11-11", "close": 10.2718, "volume": 163469.0}, {"date": "2020-11-12", "close": 10.003, "volume": 160540.0}, {"date": "2020-11-13", "close": 9.9934, "volume": 49919.0}, {"date": "2020-11-16", "close": 10.003, "volume": 92325.0}, {"date": "2020-11-17", "close": 10.0798, "volume": 46916.0}, {"date": "2020-11-18", "close": 10.5598, "volume": 108872.0}, {"date": "2020-11-19", "close": 11.7982, "volume": 389841.0}, {"date": "2020-11-20", "close": 11.5558, "volume": 445078.0}, {"date": "2020-11-23", "close": 11.0134, "volume": 126285.0}, {"date": "2020-11-24", "close": 10.9198, "volume": 77418.0}, {"date": "2020-11-25", "close": 12.8637, "volume": 709770.0}, {"date": "2020-11-27", "close": 12.1294, "volume": 112055.0}, {"date": "2020-11-30", "close": 13.9197, "volume": 350971.0}, {"date": "2020-12-01", "close": 17.5196, "volume": 1143366.0}, {"date": "2020-12-02", "close": 15.3597, "volume": 348577.0}, {"date": "2020-12-03", "close": 16.3197, "volume": 224202.0}, {"date": "2020-12-04", "close": 14.5917, "volume": 261372.0}, {"date": "2020-12-07", "close": 14.4477, "volume": 284940.0}, {"date": "2020-12-08", "close": 14.1501, "volume": 91683.0}, {"date": "2020-12-09", "close": 12.6957, "volume": 205233.0}, {"date": "2020-12-10", "close": 12.9117, "volume": 171779.0}, {"date": "2020-12-11", "close": 12.6573, "volume": 159313.0}, {"date": "2020-12-14", "close": 12.0046, "volume": 150255.0}, {"date": "2020-12-15", "close": 12.307, "volume": 113446.0}, {"date": "2020-12-16", "close": 12.4606, "volume": 61529.0}, {"date": "2020-12-17", "close": 12.1918, "volume": 74415.0}, {"date": "2020-12-18", "close": 12.3838, "volume": 114478.0}, {"date": "2020-12-21", "close": 12.4174, "volume": 76016.0}, {"date": "2020-12-22", "close": 11.9998, "volume": 285592.0}, {"date": "2020-12-23", "close": 20.6396, "volume": 11730243.0}, {"date": "2020-12-24", "close": 14.9517, "volume": 1699286.0}, {"date": "2020-12-28", "close": 14.9517, "volume": 803220.0}, {"date": "2020-12-29", "close": 14.3997, "volume": 372775.0}, {"date": "2020-12-30", "close": 17.1597, "volume": 1493225.0}, {"date": "2020-12-31", "close": 15.5997, "volume": 518584.0}, {"date": "2021-01-04", "close": 18.9596, "volume": 2503892.0}, {"date": "2021-01-05", "close": 24.8635, "volume": 4071159.0}, {"date": "2021-01-06", "close": 20.8316, "volume": 1692311.0}, {"date": "2021-01-07", "close": 21.5276, "volume": 633959.0}, {"date": "2021-01-08", "close": 27.3595, "volume": 2942388.0}, {"date": "2021-01-11", "close": 33.5993, "volume": 3753219.0}, {"date": "2021-01-12", "close": 31.8618, "volume": 1292661.0}, {"date": "2021-01-13", "close": 30.6954, "volume": 693948.0}, {"date": "2021-01-14", "close": 30.4746, "volume": 830302.0}, {"date": "2021-01-15", "close": 28.7802, "volume": 533701.0}, {"date": "2021-01-19", "close": 30.5946, "volume": 814536.0}, {"date": "2021-01-20", "close": 36.2969, "volume": 1706700.0}, {"date": "2021-01-21", "close": 40.0696, "volume": 4505934.0}, {"date": "2021-01-22", "close": 38.3992, "volume": 771663.0}, {"date": "2021-01-25", "close": 36.3833, "volume": 726586.0}, {"date": "2021-01-26", "close": 34.8569, "volume": 402815.0}, {"date": "2021-01-27", "close": 32.3034, "volume": 896990.0}, {"date": "2021-01-28", "close": 33.3353, "volume": 798973.0}, {"date": "2021-01-29", "close": 31.3194, "volume": 421667.0}, {"date": "2021-02-01", "close": 32.6393, "volume": 314885.0}, {"date": "2021-02-02", "close": 32.6489, "volume": 315494.0}, {"date": "2021-02-03", "close": 33.9209, "volume": 466637.0}, {"date": "2021-02-04", "close": 36.2393, "volume": 986379.0}, {"date": "2021-02-05", "close": 36.7193, "volume": 507140.0}, {"date": "2021-02-08", "close": 43.1991, "volume": 1615594.0}, {"date": "2021-02-09", "close": 47.0391, "volume": 1506905.0}, {"date": "2021-02-10", "close": 57.5988, "volume": 2965407.0}, {"date": "2021-02-11", "close": 53.2789, "volume": 1351121.0}, {"date": "2021-02-12", "close": 49.439, "volume": 521151.0}, {"date": "2021-02-16", "close": 52.7989, "volume": 1249244.0}, {"date": "2021-02-17", "close": 48.959, "volume": 741187.0}, {"date": "2021-02-18", "close": 43.8087, "volume": 962097.0}, {"date": "2021-02-19", "close": 44.8887, "volume": 550712.0}, {"date": "2021-02-22", "close": 40.2232, "volume": 548336.0}, {"date": "2021-02-23", "close": 35.4185, "volume": 803016.0}, {"date": "2021-02-24", "close": 40.0312, "volume": 746432.0}, {"date": "2021-02-25", "close": 36.7193, "volume": 362849.0}, {"date": "2021-02-26", "close": 34.5593, "volume": 337885.0}, {"date": "2021-03-01", "close": 35.6153, "volume": 230666.0}, {"date": "2021-03-02", "close": 33.6233, "volume": 260329.0}, {"date": "2021-03-03", "close": 31.5354, "volume": 372938.0}, {"date": "2021-03-04", "close": 26.8987, "volume": 569144.0}, {"date": "2021-03-05", "close": 30.2586, "volume": 572916.0}, {"date": "2021-03-08", "close": 30.0042, "volume": 509733.0}, {"date": "2021-03-09", "close": 32.8169, "volume": 506470.0}, {"date": "2021-03-10", "close": 32.2122, "volume": 375304.0}, {"date": "2021-03-11", "close": 33.3113, "volume": 354878.0}, {"date": "2021-03-12", "close": 34.7513, "volume": 440800.0}, {"date": "2021-03-15", "close": 36.5753, "volume": 559113.0}, {"date": "2021-03-16", "close": 34.3193, "volume": 352543.0}, {"date": "2021-03-17", "close": 34.5593, "volume": 213135.0}, {"date": "2021-03-18", "close": 33.0185, "volume": 219068.0}, {"date": "2021-03-19", "close": 32.7833, "volume": 172850.0}, {"date": "2021-03-22", "close": 34.0793, "volume": 628368.0}, {"date": "2021-03-23", "close": 31.7514, "volume": 336779.0}, {"date": "2021-03-24", "close": 28.881, "volume": 282542.0}, {"date": "2021-03-25", "close": 30.0138, "volume": 210504.0}, {"date": "2021-03-26", "close": 29.4282, "volume": 147527.0}, {"date": "2021-03-29", "close": 28.1658, "volume": 145070.0}, {"date": "2021-03-30", "close": 28.3194, "volume": 114906.0}, {"date": "2021-03-31", "close": 28.7994, "volume": 115146.0}, {"date": "2021-04-01", "close": 29.0394, "volume": 203234.0}, {"date": "2021-04-05", "close": 28.3194, "volume": 144968.0}, {"date": "2021-04-06", "close": 27.3595, "volume": 107343.0}, {"date": "2021-04-07", "close": 25.2475, "volume": 208593.0}, {"date": "2021-04-08", "close": 26.6203, "volume": 240364.0}, {"date": "2021-04-09", "close": 25.8619, "volume": 117298.0}, {"date": "2021-04-12", "close": 24.4795, "volume": 139640.0}, {"date": "2021-04-13", "close": 22.6123, "volume": 218152.0}, {"date": "2021-04-14", "close": 22.4348, "volume": 169888.0}, {"date": "2021-04-15", "close": 21.0428, "volume": 180391.0}, {"date": "2021-04-16", "close": 19.5356, "volume": 291637.0}, {"date": "2021-04-19", "close": 21.1148, "volume": 218422.0}, {"date": "2021-04-20", "close": 20.0252, "volume": 138005.0}, {"date": "2021-04-21", "close": 21.9644, "volume": 226840.0}, {"date": "2021-04-22", "close": 22.0796, "volume": 180638.0}, {"date": "2021-04-23", "close": 22.3436, "volume": 106888.0}, {"date": "2021-04-26", "close": 25.4347, "volume": 323431.0}, {"date": "2021-04-27", "close": 24.9931, "volume": 237482.0}, {"date": "2021-04-28", "close": 24.4939, "volume": 120268.0}, {"date": "2021-04-29", "close": 23.7691, "volume": 103181.0}, {"date": "2021-04-30", "close": 23.6635, "volume": 170693.0}, {"date": "2021-05-03", "close": 22.118, "volume": 191969.0}, {"date": "2021-05-04", "close": 21.4364, "volume": 139384.0}, {"date": "2021-05-05", "close": 20.582, "volume": 121814.0}, {"date": "2021-05-06", "close": 19.4396, "volume": 163085.0}, {"date": "2021-05-07", "close": 22.6459, "volume": 2010861.0}, {"date": "2021-05-10", "close": 21.5996, "volume": 332281.0}, {"date": "2021-05-11", "close": 21.2204, "volume": 162280.0}, {"date": "2021-05-12", "close": 20.6396, "volume": 121523.0}, {"date": "2021-05-13", "close": 20.8316, "volume": 198693.0}, {"date": "2021-05-14", "close": 20.9276, "volume": 126195.0}, {"date": "2021-05-17", "close": 20.9852, "volume": 70487.0}, {"date": "2021-05-18", "close": 21.8348, "volume": 217356.0}, {"date": "2021-05-19", "close": 25.7659, "volume": 1070874.0}, {"date": "2021-05-20", "close": 23.9995, "volume": 667877.0}, {"date": "2021-05-21", "close": 24.0619, "volume": 439872.0}, {"date": "2021-05-24", "close": 24.0619, "volume": 279790.0}, {"date": "2021-05-25", "close": 23.4619, "volume": 176397.0}, {"date": "2021-05-26", "close": 23.8555, "volume": 159654.0}, {"date": "2021-05-27", "close": 24.3019, "volume": 135757.0}, {"date": "2021-05-28", "close": 23.9659, "volume": 209526.0}, {"date": "2021-06-01", "close": 24.3403, "volume": 117686.0}, {"date": "2021-06-02", "close": 25.2763, "volume": 334562.0}, {"date": "2021-06-03", "close": 25.4155, "volume": 281052.0}, {"date": "2021-06-04", "close": 27.1435, "volume": 686463.0}, {"date": "2021-06-07", "close": 27.4315, "volume": 339502.0}, {"date": "2021-06-08", "close": 28.3194, "volume": 242078.0}, {"date": "2021-06-09", "close": 27.4987, "volume": 192714.0}, {"date": "2021-06-10", "close": 27.3547, "volume": 154298.0}, {"date": "2021-06-11", "close": 26.5147, "volume": 195356.0}, {"date": "2021-06-14", "close": 26.8123, "volume": 98930.0}, {"date": "2021-06-15", "close": 25.1995, "volume": 203538.0}, {"date": "2021-06-16", "close": 25.3483, "volume": 89258.0}, {"date": "2021-06-17", "close": 25.2235, "volume": 95963.0}, {"date": "2021-06-18", "close": 24.2347, "volume": 156242.0}, {"date": "2021-06-21", "close": 23.5195, "volume": 117113.0}, {"date": "2021-06-22", "close": 25.9195, "volume": 845502.0}, {"date": "2021-06-23", "close": 28.6266, "volume": 1732047.0}, {"date": "2021-06-24", "close": 27.9258, "volume": 509638.0}, {"date": "2021-06-25", "close": 29.2458, "volume": 421559.0}, {"date": "2021-06-28", "close": 28.8474, "volume": 186601.0}, {"date": "2021-06-29", "close": 27.609, "volume": 136580.0}, {"date": "2021-06-30", "close": 28.1034, "volume": 97549.0}, {"date": "2021-07-01", "close": 28.1034, "volume": 342063.0}, {"date": "2021-07-02", "close": 27.0955, "volume": 126332.0}, {"date": "2021-07-06", "close": 26.7595, "volume": 178838.0}, {"date": "2021-07-07", "close": 24.9739, "volume": 154164.0}, {"date": "2021-07-08", "close": 25.4395, "volume": 79498.0}, {"date": "2021-07-09", "close": 26.1595, "volume": 69069.0}, {"date": "2021-07-12", "close": 26.5483, "volume": 130123.0}, {"date": "2021-07-13", "close": 25.0315, "volume": 204741.0}, {"date": "2021-07-14", "close": 25.1995, "volume": 440368.0}, {"date": "2021-07-15", "close": 25.4251, "volume": 543948.0}, {"date": "2021-07-16", "close": 23.9515, "volume": 199072.0}, {"date": "2021-07-19", "close": 22.7995, "volume": 190472.0}, {"date": "2021-07-20", "close": 23.6491, "volume": 88168.0}, {"date": "2021-07-21", "close": 24.2635, "volume": 75531.0}, {"date": "2021-07-22", "close": 23.8363, "volume": 72268.0}, {"date": "2021-07-23", "close": 22.8859, "volume": 49605.0}, {"date": "2021-07-26", "close": 22.1948, "volume": 69406.0}, {"date": "2021-07-27", "close": 21.9548, "volume": 80965.0}, {"date": "2021-07-28", "close": 22.3532, "volume": 92867.0}, {"date": "2021-07-29", "close": 21.9836, "volume": 61219.0}, {"date": "2021-07-30", "close": 23.2939, "volume": 66834.0}, {"date": "2021-08-02", "close": 23.2939, "volume": 154253.0}, {"date": "2021-08-03", "close": 25.8379, "volume": 434852.0}, {"date": "2021-08-04", "close": 22.8139, "volume": 341847.0}, {"date": "2021-08-05", "close": 22.6075, "volume": 96112.0}, {"date": "2021-08-06", "close": 22.5883, "volume": 57954.0}, {"date": "2021-08-09", "close": 22.7419, "volume": 57200.0}, {"date": "2021-08-10", "close": 22.1516, "volume": 79944.0}, {"date": "2021-08-11", "close": 21.6428, "volume": 90014.0}, {"date": "2021-08-12", "close": 21.5996, "volume": 62239.0}, {"date": "2021-08-13", "close": 21.59, "volume": 120022.0}, {"date": "2021-08-16", "close": 20.1788, "volume": 112890.0}, {"date": "2021-08-17", "close": 19.7276, "volume": 77231.0}, {"date": "2021-08-18", "close": 20.1596, "volume": 85603.0}, {"date": "2021-08-19", "close": 19.1276, "volume": 54270.0}, {"date": "2021-08-20", "close": 19.8236, "volume": 68628.0}, {"date": "2021-08-23", "close": 21.1676, "volume": 148308.0}, {"date": "2021-08-24", "close": 21.83, "volume": 112407.0}, {"date": "2021-08-25", "close": 22.5595, "volume": 142348.0}, {"date": "2021-08-26", "close": 20.8556, "volume": 151816.0}, {"date": "2021-08-27", "close": 20.006, "volume": 281583.0}, {"date": "2021-08-30", "close": 19.2476, "volume": 208337.0}, {"date": "2021-08-31", "close": 16.0197, "volume": 520342.0}, {"date": "2021-09-01", "close": 15.2997, "volume": 276738.0}, {"date": "2021-09-02", "close": 15.2397, "volume": 330313.0}, {"date": "2021-09-03", "close": 14.2797, "volume": 279565.0}, {"date": "2021-09-07", "close": 13.5597, "volume": 217096.0}, {"date": "2021-09-08", "close": 13.3197, "volume": 192480.0}, {"date": "2021-09-09", "close": 13.4997, "volume": 102796.0}, {"date": "2021-09-10", "close": 14.0397, "volume": 255476.0}, {"date": "2021-09-13", "close": 14.6997, "volume": 267061.0}, {"date": "2021-09-14", "close": 13.1997, "volume": 233515.0}, {"date": "2021-09-15", "close": 13.2597, "volume": 104406.0}, {"date": "2021-09-16", "close": 13.0197, "volume": 72104.0}, {"date": "2021-09-17", "close": 13.1397, "volume": 69499.0}, {"date": "2021-09-20", "close": 12.1798, "volume": 100008.0}, {"date": "2021-09-21", "close": 12.6597, "volume": 93160.0}, {"date": "2021-09-22", "close": 12.7197, "volume": 44419.0}, {"date": "2021-09-23", "close": 12.5997, "volume": 92345.0}, {"date": "2021-09-24", "close": 13.5597, "volume": 370588.0}, {"date": "2021-09-27", "close": 13.6797, "volume": 206535.0}, {"date": "2021-09-28", "close": 12.7197, "volume": 121525.0}, {"date": "2021-09-29", "close": 11.7598, "volume": 147770.0}, {"date": "2021-09-30", "close": 11.9998, "volume": 76224.0}, {"date": "2021-10-01", "close": 12.0598, "volume": 57802.0}, {"date": "2021-10-04", "close": 11.2798, "volume": 96270.0}, {"date": "2021-10-05", "close": 10.6198, "volume": 102439.0}, {"date": "2021-10-06", "close": 10.9198, "volume": 95030.0}, {"date": "2021-10-07", "close": 10.7998, "volume": 54865.0}, {"date": "2021-10-08", "close": 10.3198, "volume": 60571.0}, {"date": "2021-10-11", "close": 10.0198, "volume": 63685.0}, {"date": "2021-10-12", "close": 10.7398, "volume": 84041.0}, {"date": "2021-10-13", "close": 10.5598, "volume": 33529.0}, {"date": "2021-10-14", "close": 10.4398, "volume": 64077.0}, {"date": "2021-10-15", "close": 10.4098, "volume": 41154.0}, {"date": "2021-10-18", "close": 10.2598, "volume": 42572.0}, {"date": "2021-10-19", "close": 10.3798, "volume": 39074.0}, {"date": "2021-10-20", "close": 10.7998, "volume": 92802.0}, {"date": "2021-10-21", "close": 10.3798, "volume": 67611.0}, {"date": "2021-10-22", "close": 10.0798, "volume": 84688.0}, {"date": "2021-10-25", "close": 10.1398, "volume": 68929.0}, {"date": "2021-10-26", "close": 10.1398, "volume": 43090.0}, {"date": "2021-10-27", "close": 10.0198, "volume": 55196.0}, {"date": "2021-10-28", "close": 10.0798, "volume": 80409.0}, {"date": "2021-10-29", "close": 10.0198, "volume": 47243.0}, {"date": "2021-11-01", "close": 10.3798, "volume": 68075.0}, {"date": "2021-11-02", "close": 10.1398, "volume": 53467.0}, {"date": "2021-11-03", "close": 10.3198, "volume": 64463.0}, {"date": "2021-11-04", "close": 10.6198, "volume": 77013.0}, {"date": "2021-11-05", "close": 10.1998, "volume": 89497.0}, {"date": "2021-11-08", "close": 10.1998, "volume": 46393.0}, {"date": "2021-11-09", "close": 10.1398, "volume": 58388.0}, {"date": "2021-11-10", "close": 10.0198, "volume": 64806.0}, {"date": "2021-11-11", "close": 9.7798, "volume": 68589.0}, {"date": "2021-11-12", "close": 9.7198, "volume": 42153.0}, {"date": "2021-11-15", "close": 9.5398, "volume": 56094.0}, {"date": "2021-11-16", "close": 9.2398, "volume": 102906.0}, {"date": "2021-11-17", "close": 9.1198, "volume": 49506.0}, {"date": "2021-11-18", "close": 8.3998, "volume": 112820.0}, {"date": "2021-11-19", "close": 8.7598, "volume": 42735.0}, {"date": "2021-11-22", "close": 8.2198, "volume": 62754.0}, {"date": "2021-11-23", "close": 8.0398, "volume": 61782.0}, {"date": "2021-11-24", "close": 8.5798, "volume": 45194.0}, {"date": "2021-11-26", "close": 8.2798, "volume": 17515.0}, {"date": "2021-11-29", "close": 8.0398, "volume": 25544.0}, {"date": "2021-11-30", "close": 8.0998, "volume": 41978.0}, {"date": "2021-12-01", "close": 7.6198, "volume": 41026.0}, {"date": "2021-12-02", "close": 7.7398, "volume": 183712.0}, {"date": "2021-12-03", "close": 7.0199, "volume": 89607.0}, {"date": "2021-12-06", "close": 7.1399, "volume": 47806.0}, {"date": "2021-12-07", "close": 7.1999, "volume": 49346.0}, {"date": "2021-12-08", "close": 7.3799, "volume": 42987.0}, {"date": "2021-12-09", "close": 7.1999, "volume": 33049.0}, {"date": "2021-12-10", "close": 7.0199, "volume": 37287.0}, {"date": "2021-12-13", "close": 6.7799, "volume": 60982.0}, {"date": "2021-12-14", "close": 6.4799, "volume": 49928.0}, {"date": "2021-12-15", "close": 6.4199, "volume": 32926.0}, {"date": "2021-12-16", "close": 6.4199, "volume": 41647.0}, {"date": "2021-12-17", "close": 6.8399, "volume": 89692.0}, {"date": "2021-12-20", "close": 6.7199, "volume": 69056.0}, {"date": "2021-12-21", "close": 6.6599, "volume": 1218342.0}, {"date": "2021-12-22", "close": 10.1398, "volume": 7917733.0}, {"date": "2021-12-23", "close": 7.3799, "volume": 1305435.0}, {"date": "2021-12-27", "close": 8.0398, "volume": 537706.0}, {"date": "2021-12-28", "close": 7.3799, "volume": 383907.0}, {"date": "2021-12-29", "close": 7.4999, "volume": 375629.0}, {"date": "2021-12-30", "close": 7.4999, "volume": 161259.0}, {"date": "2021-12-31", "close": 7.5598, "volume": 146677.0}, {"date": "2022-01-03", "close": 8.2798, "volume": 290850.0}, {"date": "2022-01-04", "close": 8.5798, "volume": 431290.0}, {"date": "2022-01-05", "close": 8.5798, "volume": 402782.0}, {"date": "2022-01-06", "close": 8.3398, "volume": 128588.0}, {"date": "2022-01-07", "close": 7.7998, "volume": 120584.0}, {"date": "2022-01-10", "close": 7.6798, "volume": 80988.0}, {"date": "2022-01-11", "close": 8.1598, "volume": 147095.0}, {"date": "2022-01-12", "close": 8.1598, "volume": 54958.0}, {"date": "2022-01-13", "close": 7.9798, "volume": 58745.0}, {"date": "2022-01-14", "close": 8.3398, "volume": 116810.0}, {"date": "2022-01-18", "close": 8.0998, "volume": 34319.0}, {"date": "2022-01-19", "close": 7.9198, "volume": 76929.0}, {"date": "2022-01-20", "close": 7.6798, "volume": 101394.0}, {"date": "2022-01-21", "close": 7.2599, "volume": 85054.0}, {"date": "2022-01-24", "close": 6.7799, "volume": 82650.0}, {"date": "2022-01-25", "close": 7.1399, "volume": 65525.0}, {"date": "2022-01-26", "close": 6.8999, "volume": 58329.0}, {"date": "2022-01-27", "close": 6.5999, "volume": 30499.0}, {"date": "2022-01-28", "close": 6.7199, "volume": 43643.0}, {"date": "2022-01-31", "close": 6.8999, "volume": 67058.0}, {"date": "2022-02-01", "close": 7.1399, "volume": 33677.0}, {"date": "2022-02-02", "close": 6.9599, "volume": 36696.0}, {"date": "2022-02-03", "close": 6.8399, "volume": 32799.0}, {"date": "2022-02-04", "close": 6.8999, "volume": 28965.0}, {"date": "2022-02-07", "close": 7.0199, "volume": 37274.0}, {"date": "2022-02-08", "close": 7.0799, "volume": 28602.0}, {"date": "2022-02-09", "close": 7.4399, "volume": 58167.0}, {"date": "2022-02-10", "close": 7.3799, "volume": 33088.0}, {"date": "2022-02-11", "close": 6.8399, "volume": 47447.0}, {"date": "2022-02-14", "close": 7.3199, "volume": 37522.0}, {"date": "2022-02-15", "close": 7.6798, "volume": 45574.0}, {"date": "2022-02-16", "close": 7.6198, "volume": 32120.0}, {"date": "2022-02-17", "close": 7.1999, "volume": 23694.0}, {"date": "2022-02-18", "close": 7.0799, "volume": 21080.0}, {"date": "2022-02-22", "close": 6.5999, "volume": 54552.0}, {"date": "2022-02-23", "close": 6.5999, "volume": 29290.0}, {"date": "2022-02-24", "close": 6.7799, "volume": 60308.0}, {"date": "2022-02-25", "close": 6.7799, "volume": 35945.0}, {"date": "2022-02-28", "close": 6.7199, "volume": 17094.0}, {"date": "2022-03-01", "close": 6.7799, "volume": 34331.0}, {"date": "2022-03-02", "close": 6.7799, "volume": 12398.0}, {"date": "2022-03-03", "close": 6.5999, "volume": 11227.0}, {"date": "2022-03-04", "close": 6.3533, "volume": 21268.0}, {"date": "2022-03-07", "close": 6.3599, "volume": 28316.0}, {"date": "2022-03-08", "close": 5.9435, "volume": 126266.0}, {"date": "2022-03-09", "close": 6.1799, "volume": 40517.0}, {"date": "2022-03-10", "close": 6.1799, "volume": 19024.0}, {"date": "2022-03-11", "close": 6.1199, "volume": 14234.0}, {"date": "2022-03-14", "close": 5.6399, "volume": 31298.0}, {"date": "2022-03-15", "close": 5.9399, "volume": 22606.0}, {"date": "2022-03-16", "close": 6.1163, "volume": 29016.0}, {"date": "2022-03-17", "close": 6.4199, "volume": 25935.0}, {"date": "2022-03-18", "close": 6.7199, "volume": 35266.0}, {"date": "2022-03-21", "close": 7.1999, "volume": 30074.0}, {"date": "2022-03-22", "close": 7.3799, "volume": 33970.0}, {"date": "2022-03-23", "close": 7.4999, "volume": 51362.0}, {"date": "2022-03-24", "close": 7.5598, "volume": 22336.0}, {"date": "2022-03-25", "close": 7.3799, "volume": 40709.0}, {"date": "2022-03-28", "close": 7.0199, "volume": 21780.0}, {"date": "2022-03-29", "close": 7.2599, "volume": 17768.0}, {"date": "2022-03-30", "close": 7.4399, "volume": 19975.0}, {"date": "2022-03-31", "close": 7.3199, "volume": 16971.0}, {"date": "2022-04-01", "close": 7.3799, "volume": 7908.0}, {"date": "2022-04-04", "close": 7.7398, "volume": 56579.0}, {"date": "2022-04-05", "close": 7.6798, "volume": 16036.0}, {"date": "2022-04-06", "close": 7.0199, "volume": 28617.0}, {"date": "2022-04-07", "close": 6.9599, "volume": 11425.0}, {"date": "2022-04-08", "close": 6.8999, "volume": 8786.0}, {"date": "2022-04-11", "close": 6.7199, "volume": 15376.0}, {"date": "2022-04-12", "close": 6.9599, "volume": 10050.0}, {"date": "2022-04-13", "close": 7.4399, "volume": 21707.0}, {"date": "2022-04-14", "close": 7.1999, "volume": 19205.0}, {"date": "2022-04-18", "close": 6.8399, "volume": 22502.0}, {"date": "2022-04-19", "close": 7.0799, "volume": 13450.0}, {"date": "2022-04-20", "close": 7.1399, "volume": 20678.0}, {"date": "2022-04-21", "close": 6.7799, "volume": 14365.0}, {"date": "2022-04-22", "close": 6.5999, "volume": 16003.0}, {"date": "2022-04-25", "close": 6.5399, "volume": 11804.0}, {"date": "2022-04-26", "close": 6.4199, "volume": 9096.0}, {"date": "2022-04-27", "close": 6.2399, "volume": 11166.0}, {"date": "2022-04-28", "close": 6.2999, "volume": 14217.0}, {"date": "2022-04-29", "close": 6.2999, "volume": 10812.0}, {"date": "2022-05-02", "close": 6.1799, "volume": 5957.0}, {"date": "2022-05-03", "close": 6.4199, "volume": 16362.0}, {"date": "2022-05-04", "close": 6.4793, "volume": 6717.0}, {"date": "2022-05-05", "close": 6.1799, "volume": 9141.0}, {"date": "2022-05-06", "close": 6.1199, "volume": 23925.0}, {"date": "2022-05-09", "close": 5.6399, "volume": 42846.0}, {"date": "2022-05-10", "close": 5.6393, "volume": 13645.0}, {"date": "2022-05-11", "close": 5.1653, "volume": 16159.0}, {"date": "2022-05-12", "close": 5.1005, "volume": 23202.0}, {"date": "2022-05-13", "close": 5.4005, "volume": 10792.0}, {"date": "2022-05-16", "close": 5.6087, "volume": 6500.0}, {"date": "2022-05-17", "close": 5.8079, "volume": 14830.0}, {"date": "2022-05-18", "close": 5.7629, "volume": 175731.0}, {"date": "2022-05-19", "close": 5.6999, "volume": 19639.0}, {"date": "2022-05-20", "close": 5.4479, "volume": 10647.0}, {"date": "2022-05-23", "close": 5.4479, "volume": 24702.0}, {"date": "2022-05-24", "close": 5.4575, "volume": 16947.0}, {"date": "2022-05-25", "close": 5.5133, "volume": 11216.0}, {"date": "2022-05-26", "close": 5.5337, "volume": 14562.0}, {"date": "2022-05-27", "close": 5.6795, "volume": 20543.0}, {"date": "2022-05-31", "close": 5.8793, "volume": 37888.0}, {"date": "2022-06-01", "close": 5.9351, "volume": 16226.0}, {"date": "2022-06-02", "close": 5.9099, "volume": 11276.0}, {"date": "2022-06-03", "close": 5.7239, "volume": 10825.0}, {"date": "2022-06-06", "close": 5.6717, "volume": 7337.0}, {"date": "2022-06-07", "close": 5.7887, "volume": 13235.0}, {"date": "2022-06-08", "close": 5.8799, "volume": 10912.0}, {"date": "2022-06-09", "close": 6.1799, "volume": 39444.0}, {"date": "2022-06-10", "close": 5.9945, "volume": 20586.0}, {"date": "2022-06-13", "close": 5.8697, "volume": 7456.0}, {"date": "2022-06-14", "close": 5.6999, "volume": 11555.0}, {"date": "2022-06-15", "close": 5.6999, "volume": 18798.0}, {"date": "2022-06-16", "close": 5.3999, "volume": 18314.0}, {"date": "2022-06-17", "close": 5.5799, "volume": 13838.0}, {"date": "2022-06-21", "close": 5.5865, "volume": 28387.0}, {"date": "2022-06-22", "close": 5.4089, "volume": 13826.0}, {"date": "2022-06-23", "close": 5.5799, "volume": 15138.0}, {"date": "2022-06-24", "close": 5.4599, "volume": 15764.0}, {"date": "2022-06-27", "close": 5.5199, "volume": 12906.0}, {"date": "2022-06-28", "close": 5.2199, "volume": 10968.0}, {"date": "2022-06-29", "close": 5.2001, "volume": 10407.0}, {"date": "2022-06-30", "close": 4.9877, "volume": 14509.0}, {"date": "2022-07-01", "close": 4.9877, "volume": 7308.0}, {"date": "2022-07-05", "close": 5.1277, "volume": 9103.0}, {"date": "2022-07-06", "close": 5.1719, "volume": 6619.0}, {"date": "2022-07-07", "close": 5.3399, "volume": 9228.0}, {"date": "2022-07-08", "close": 5.3843, "volume": 15254.0}, {"date": "2022-07-11", "close": 5.3537, "volume": 6612.0}, {"date": "2022-07-12", "close": 5.2193, "volume": 10037.0}, {"date": "2022-07-13", "close": 5.3525, "volume": 15518.0}, {"date": "2022-07-14", "close": 5.3147, "volume": 4695.0}, {"date": "2022-07-15", "close": 5.2799, "volume": 12619.0}, {"date": "2022-07-18", "close": 5.0999, "volume": 16269.0}, {"date": "2022-07-19", "close": 5.2301, "volume": 6627.0}, {"date": "2022-07-20", "close": 5.2265, "volume": 12661.0}, {"date": "2022-07-21", "close": 5.2757, "volume": 12288.0}, {"date": "2022-07-22", "close": 5.1635, "volume": 7084.0}, {"date": "2022-07-25", "close": 5.1179, "volume": 7809.0}, {"date": "2022-07-26", "close": 5.0399, "volume": 13836.0}, {"date": "2022-07-27", "close": 5.0255, "volume": 7574.0}, {"date": "2022-07-28", "close": 5.0993, "volume": 12060.0}, {"date": "2022-07-29", "close": 4.8113, "volume": 21014.0}, {"date": "2022-08-01", "close": 4.8113, "volume": 15844.0}, {"date": "2022-08-02", "close": 4.8665, "volume": 9456.0}, {"date": "2022-08-03", "close": 5.0393, "volume": 21242.0}, {"date": "2022-08-04", "close": 5.1305, "volume": 12620.0}, {"date": "2022-08-05", "close": 5.1902, "volume": 15116.0}, {"date": "2022-08-08", "close": 5.2199, "volume": 23724.0}, {"date": "2022-08-09", "close": 5.1731, "volume": 9758.0}, {"date": "2022-08-10", "close": 5.3279, "volume": 10823.0}, {"date": "2022-08-11", "close": 5.3999, "volume": 20175.0}, {"date": "2022-08-12", "close": 5.7299, "volume": 26950.0}, {"date": "2022-08-15", "close": 5.6999, "volume": 10103.0}, {"date": "2022-08-16", "close": 5.7407, "volume": 14678.0}, {"date": "2022-08-17", "close": 5.6999, "volume": 28477.0}, {"date": "2022-08-18", "close": 5.5199, "volume": 15217.0}, {"date": "2022-08-19", "close": 5.3369, "volume": 10820.0}, {"date": "2022-08-22", "close": 5.1419, "volume": 17273.0}, {"date": "2022-08-23", "close": 5.3033, "volume": 11114.0}, {"date": "2022-08-24", "close": 5.3513, "volume": 5296.0}, {"date": "2022-08-25", "close": 5.3315, "volume": 9976.0}, {"date": "2022-08-26", "close": 5.3999, "volume": 5971.0}, {"date": "2022-08-29", "close": 5.2199, "volume": 7676.0}, {"date": "2022-08-30", "close": 4.9259, "volume": 7965.0}, {"date": "2022-08-31", "close": 4.8815, "volume": 7088.0}, {"date": "2022-09-01", "close": 4.8599, "volume": 5377.0}, {"date": "2022-09-02", "close": 4.9199, "volume": 8419.0}, {"date": "2022-09-06", "close": 4.8419, "volume": 5349.0}, {"date": "2022-09-07", "close": 4.8005, "volume": 6223.0}, {"date": "2022-09-08", "close": 4.7393, "volume": 9341.0}, {"date": "2022-09-09", "close": 4.7945, "volume": 7385.0}, {"date": "2022-09-12", "close": 4.8599, "volume": 11274.0}, {"date": "2022-09-13", "close": 4.8227, "volume": 14426.0}, {"date": "2022-09-14", "close": 4.6907, "volume": 2747.0}, {"date": "2022-09-15", "close": 4.7159, "volume": 6487.0}, {"date": "2022-09-16", "close": 4.5671, "volume": 6322.0}, {"date": "2022-09-19", "close": 4.3809, "volume": 16085.0}, {"date": "2022-09-20", "close": 4.0463, "volume": 9959.0}, {"date": "2022-09-21", "close": 4.1303, "volume": 3871.0}, {"date": "2022-09-22", "close": 3.7199, "volume": 25292.0}, {"date": "2022-09-23", "close": 3.7063, "volume": 25580.0}, {"date": "2022-09-26", "close": 3.6551, "volume": 10634.0}, {"date": "2022-09-27", "close": 3.5261, "volume": 6913.0}, {"date": "2022-09-28", "close": 3.5105, "volume": 8048.0}, {"date": "2022-09-29", "close": 3.3677, "volume": 11223.0}, {"date": "2022-09-30", "close": 3.5009, "volume": 8018.0}, {"date": "2022-10-03", "close": 3.4817, "volume": 7669.0}, {"date": "2022-10-04", "close": 3.7199, "volume": 6283.0}, {"date": "2022-10-05", "close": 3.7703, "volume": 7934.0}, {"date": "2022-10-06", "close": 3.4961, "volume": 6703.0}, {"date": "2022-10-07", "close": 3.3779, "volume": 5383.0}, {"date": "2022-10-10", "close": 3.3779, "volume": 12972.0}, {"date": "2022-10-11", "close": 3.3275, "volume": 14531.0}, {"date": "2022-10-12", "close": 3.3971, "volume": 3513.0}, {"date": "2022-10-13", "close": 3.3599, "volume": 9505.0}, {"date": "2022-10-14", "close": 3.2999, "volume": 10574.0}, {"date": "2022-10-17", "close": 3.2111, "volume": 8225.0}, {"date": "2022-10-18", "close": 3.4157, "volume": 11546.0}, {"date": "2022-10-19", "close": 3.3857, "volume": 8271.0}, {"date": "2022-10-20", "close": 3.4199, "volume": 3504.0}, {"date": "2022-10-21", "close": 3.3335, "volume": 5153.0}, {"date": "2022-10-24", "close": 3.2261, "volume": 16555.0}, {"date": "2022-10-25", "close": 3.2999, "volume": 6952.0}, {"date": "2022-10-26", "close": 3.4199, "volume": 8333.0}, {"date": "2022-10-27", "close": 3.4211, "volume": 4239.0}, {"date": "2022-10-28", "close": 3.3875, "volume": 6522.0}, {"date": "2022-10-31", "close": 3.3959, "volume": 1993.0}, {"date": "2022-11-01", "close": 3.3599, "volume": 10356.0}, {"date": "2022-11-02", "close": 3.4205, "volume": 16341.0}, {"date": "2022-11-03", "close": 3.4199, "volume": 8180.0}, {"date": "2022-11-04", "close": 3.3941, "volume": 9584.0}, {"date": "2022-11-07", "close": 3.1902, "volume": 9489.0}, {"date": "2022-11-08", "close": 3.1709, "volume": 3410.0}, {"date": "2022-11-09", "close": 3.0899, "volume": 4917.0}, {"date": "2022-11-10", "close": 3.0239, "volume": 25960.0}, {"date": "2022-11-11", "close": 3.0179, "volume": 22449.0}, {"date": "2022-11-14", "close": 3.1199, "volume": 31438.0}, {"date": "2022-11-15", "close": 2.983, "volume": 19220.0}, {"date": "2022-11-16", "close": 2.6987, "volume": 70689.0}, {"date": "2022-11-17", "close": 2.6711, "volume": 8833.0}, {"date": "2022-11-18", "close": 2.5799, "volume": 12874.0}, {"date": "2022-11-21", "close": 2.4, "volume": 35630.0}, {"date": "2022-11-22", "close": 2.4006, "volume": 7906.0}, {"date": "2022-11-23", "close": 2.4852, "volume": 10722.0}, {"date": "2022-11-25", "close": 2.5193, "volume": 6503.0}, {"date": "2022-11-28", "close": 2.4372, "volume": 8612.0}, {"date": "2022-11-29", "close": 2.4594, "volume": 5332.0}, {"date": "2022-11-30", "close": 2.5127, "volume": 6048.0}, {"date": "2022-12-01", "close": 2.5841, "volume": 10944.0}, {"date": "2022-12-02", "close": 2.5727, "volume": 6178.0}, {"date": "2022-12-05", "close": 2.3742, "volume": 25468.0}, {"date": "2022-12-06", "close": 2.2644, "volume": 28210.0}, {"date": "2022-12-07", "close": 2.2212, "volume": 7830.0}, {"date": "2022-12-08", "close": 2.133, "volume": 19278.0}, {"date": "2022-12-09", "close": 2.1036, "volume": 26971.0}, {"date": "2022-12-12", "close": 2.0628, "volume": 23406.0}, {"date": "2022-12-13", "close": 2.0754, "volume": 24254.0}, {"date": "2022-12-14", "close": 2.1186, "volume": 9972.0}, {"date": "2022-12-15", "close": 2.1144, "volume": 32112.0}, {"date": "2022-12-16", "close": 2.274, "volume": 29066.0}, {"date": "2022-12-19", "close": 2.4, "volume": 107997.0}, {"date": "2022-12-20", "close": 3.0053, "volume": 94997.0}, {"date": "2022-12-21", "close": 2.9465, "volume": 32409.0}, {"date": "2022-12-22", "close": 3.2999, "volume": 383372.0}, {"date": "2022-12-23", "close": 2.8625, "volume": 38422.0}, {"date": "2022-12-27", "close": 2.8625, "volume": 40947.0}, {"date": "2022-12-28", "close": 3.1799, "volume": 332201.0}, {"date": "2022-12-29", "close": 3.0905, "volume": 39428.0}, {"date": "2022-12-30", "close": 3.0059, "volume": 30758.0}, {"date": "2023-01-03", "close": 3.0161, "volume": 38849.0}, {"date": "2023-01-04", "close": 3.1181, "volume": 26856.0}, {"date": "2023-01-05", "close": 3.6893, "volume": 161941.0}, {"date": "2023-01-06", "close": 4.2581, "volume": 97570.0}, {"date": "2023-01-09", "close": 4.0799, "volume": 34834.0}, {"date": "2023-01-10", "close": 4.2995, "volume": 26441.0}, {"date": "2023-01-11", "close": 4.1681, "volume": 31862.0}, {"date": "2023-01-12", "close": 4.2551, "volume": 27496.0}, {"date": "2023-01-13", "close": 4.2599, "volume": 18322.0}, {"date": "2023-01-17", "close": 4.4999, "volume": 44259.0}, {"date": "2023-01-18", "close": 4.6961, "volume": 37652.0}, {"date": "2023-01-19", "close": 4.7999, "volume": 20205.0}, {"date": "2023-01-20", "close": 4.8779, "volume": 18489.0}, {"date": "2023-01-23", "close": 4.8863, "volume": 28430.0}, {"date": "2023-01-24", "close": 4.7339, "volume": 14166.0}, {"date": "2023-01-25", "close": 4.5263, "volume": 22495.0}, {"date": "2023-01-26", "close": 4.3294, "volume": 23553.0}, {"date": "2023-01-27", "close": 4.2845, "volume": 19525.0}, {"date": "2023-01-30", "close": 4.3799, "volume": 16182.0}, {"date": "2023-01-31", "close": 4.2605, "volume": 19482.0}, {"date": "2023-02-01", "close": 3.9599, "volume": 26704.0}, {"date": "2023-02-02", "close": 4.1411, "volume": 28856.0}, {"date": "2023-02-03", "close": 4.1099, "volume": 20996.0}, {"date": "2023-02-06", "close": 4.2539, "volume": 18317.0}, {"date": "2023-02-07", "close": 4.2599, "volume": 10009.0}, {"date": "2023-02-08", "close": 4.1399, "volume": 13767.0}, {"date": "2023-02-09", "close": 4.1456, "volume": 2919.0}, {"date": "2023-02-10", "close": 4.0739, "volume": 10452.0}, {"date": "2023-02-13", "close": 3.8609, "volume": 34840.0}, {"date": "2023-02-14", "close": 3.9875, "volume": 15735.0}, {"date": "2023-02-15", "close": 3.8405, "volume": 9665.0}, {"date": "2023-02-16", "close": 3.8198, "volume": 11562.0}, {"date": "2023-02-17", "close": 3.7799, "volume": 13286.0}, {"date": "2023-02-21", "close": 3.7781, "volume": 8628.0}, {"date": "2023-02-22", "close": 3.4475, "volume": 12146.0}, {"date": "2023-02-23", "close": 3.5603, "volume": 7366.0}, {"date": "2023-02-24", "close": 3.2417, "volume": 21448.0}, {"date": "2023-02-27", "close": 3.2045, "volume": 12427.0}, {"date": "2023-02-28", "close": 3.0719, "volume": 14164.0}, {"date": "2023-03-01", "close": 3.0641, "volume": 6255.0}, {"date": "2023-03-02", "close": 2.9585, "volume": 17263.0}, {"date": "2023-03-03", "close": 2.9459, "volume": 13118.0}, {"date": "2023-03-06", "close": 2.9405, "volume": 14951.0}, {"date": "2023-03-07", "close": 2.9975, "volume": 11101.0}, {"date": "2023-03-08", "close": 2.9699, "volume": 11110.0}, {"date": "2023-03-09", "close": 2.8109, "volume": 16913.0}, {"date": "2023-03-10", "close": 2.7599, "volume": 11647.0}, {"date": "2023-03-13", "close": 2.7239, "volume": 19045.0}, {"date": "2023-03-14", "close": 2.7113, "volume": 7146.0}, {"date": "2023-03-15", "close": 2.6399, "volume": 11393.0}, {"date": "2023-03-16", "close": 2.7599, "volume": 13166.0}, {"date": "2023-03-17", "close": 2.6489, "volume": 5823.0}, {"date": "2023-03-20", "close": 2.6037, "volume": 7900.0}, {"date": "2023-03-21", "close": 2.7347, "volume": 4358.0}, {"date": "2023-03-22", "close": 2.7623, "volume": 6052.0}, {"date": "2023-03-23", "close": 2.6099, "volume": 6088.0}, {"date": "2023-03-24", "close": 2.5799, "volume": 3893.0}, {"date": "2023-03-27", "close": 2.5865, "volume": 4045.0}, {"date": "2023-03-28", "close": 2.7659, "volume": 3269.0}, {"date": "2023-03-29", "close": 2.6039, "volume": 9249.0}, {"date": "2023-03-30", "close": 2.6687, "volume": 3492.0}, {"date": "2023-03-31", "close": 2.7593, "volume": 29038.0}, {"date": "2023-04-03", "close": 2.7599, "volume": 7203.0}, {"date": "2023-04-04", "close": 2.7029, "volume": 21732.0}, {"date": "2023-04-05", "close": 2.5835, "volume": 18893.0}, {"date": "2023-04-06", "close": 2.6351, "volume": 10305.0}, {"date": "2023-04-10", "close": 2.7569, "volume": 6240.0}, {"date": "2023-04-11", "close": 2.8199, "volume": 10743.0}, {"date": "2023-04-12", "close": 2.7659, "volume": 7976.0}, {"date": "2023-04-13", "close": 2.8799, "volume": 5418.0}, {"date": "2023-04-14", "close": 2.8187, "volume": 6613.0}, {"date": "2023-04-17", "close": 2.8643, "volume": 6423.0}, {"date": "2023-04-18", "close": 2.8739, "volume": 8669.0}, {"date": "2023-04-19", "close": 2.8229, "volume": 5548.0}, {"date": "2023-04-20", "close": 2.8619, "volume": 6025.0}, {"date": "2023-04-21", "close": 2.7899, "volume": 5023.0}, {"date": "2023-04-24", "close": 2.8763, "volume": 6870.0}, {"date": "2023-04-25", "close": 2.8505, "volume": 6188.0}, {"date": "2023-04-26", "close": 2.7023, "volume": 8674.0}, {"date": "2023-04-27", "close": 2.7599, "volume": 4792.0}, {"date": "2023-04-28", "close": 2.7239, "volume": 6234.0}, {"date": "2023-05-01", "close": 2.7395, "volume": 4128.0}, {"date": "2023-05-02", "close": 2.5962, "volume": 7517.0}, {"date": "2023-05-03", "close": 2.6867, "volume": 9099.0}, {"date": "2023-05-04", "close": 2.6393, "volume": 5239.0}, {"date": "2023-05-05", "close": 2.6867, "volume": 5888.0}, {"date": "2023-05-08", "close": 2.7599, "volume": 9995.0}, {"date": "2023-05-09", "close": 2.8799, "volume": 7560.0}, {"date": "2023-05-10", "close": 2.8805, "volume": 20721.0}, {"date": "2023-05-11", "close": 2.8739, "volume": 8690.0}, {"date": "2023-05-12", "close": 2.8211, "volume": 8394.0}, {"date": "2023-05-15", "close": 2.9123, "volume": 16983.0}, {"date": "2023-05-16", "close": 3.0899, "volume": 23867.0}, {"date": "2023-05-17", "close": 3.0005, "volume": 10451.0}, {"date": "2023-05-18", "close": 2.9243, "volume": 15330.0}, {"date": "2023-05-19", "close": 2.9087, "volume": 3916.0}, {"date": "2023-05-22", "close": 3.0299, "volume": 14646.0}, {"date": "2023-05-23", "close": 3.0941, "volume": 12517.0}, {"date": "2023-05-24", "close": 3.1139, "volume": 12380.0}, {"date": "2023-05-25", "close": 3.1793, "volume": 11387.0}, {"date": "2023-05-26", "close": 3.2687, "volume": 6887.0}, {"date": "2023-05-30", "close": 3.3587, "volume": 12857.0}, {"date": "2023-05-31", "close": 3.2399, "volume": 7665.0}, {"date": "2023-06-01", "close": 3.2093, "volume": 5187.0}, {"date": "2023-06-02", "close": 3.2231, "volume": 10060.0}, {"date": "2023-06-05", "close": 3.2399, "volume": 8334.0}, {"date": "2023-06-06", "close": 3.2363, "volume": 10374.0}, {"date": "2023-06-07", "close": 3.1793, "volume": 12232.0}, {"date": "2023-06-08", "close": 2.9399, "volume": 35962.0}, {"date": "2023-06-09", "close": 2.9399, "volume": 5868.0}, {"date": "2023-06-12", "close": 2.9645, "volume": 13520.0}, {"date": "2023-06-13", "close": 3.0005, "volume": 12217.0}, {"date": "2023-06-14", "close": 3.1799, "volume": 13548.0}, {"date": "2023-06-15", "close": 3.4493, "volume": 25200.0}, {"date": "2023-06-16", "close": 3.4499, "volume": 18298.0}, {"date": "2023-06-20", "close": 3.4199, "volume": 18055.0}, {"date": "2023-06-21", "close": 3.4199, "volume": 6800.0}, {"date": "2023-06-22", "close": 3.4187, "volume": 6216.0}, {"date": "2023-06-23", "close": 3.3581, "volume": 11284.0}, {"date": "2023-06-26", "close": 3.2573, "volume": 13273.0}, {"date": "2023-06-27", "close": 3.1793, "volume": 17110.0}, {"date": "2023-06-28", "close": 3.1499, "volume": 6351.0}, {"date": "2023-06-29", "close": 3.1757, "volume": 7536.0}, {"date": "2023-06-30", "close": 3.1505, "volume": 8251.0}, {"date": "2023-07-03", "close": 3.1319, "volume": 4998.0}, {"date": "2023-07-05", "close": 3.7199, "volume": 142234.0}, {"date": "2023-07-06", "close": 3.5663, "volume": 24364.0}, {"date": "2023-07-07", "close": 3.1199, "volume": 87393.0}, {"date": "2023-07-10", "close": 2.8219, "volume": 292861.0}, {"date": "2023-07-11", "close": 2.38, "volume": 176829.0}, {"date": "2023-07-12", "close": 2.5621, "volume": 141800.0}, {"date": "2023-07-13", "close": 2.64, "volume": 47877.0}, {"date": "2023-07-14", "close": 2.5, "volume": 37248.0}, {"date": "2023-07-17", "close": 2.65, "volume": 27982.0}, {"date": "2023-07-18", "close": 2.51, "volume": 21548.0}, {"date": "2023-07-19", "close": 2.54, "volume": 14659.0}, {"date": "2023-07-20", "close": 2.53, "volume": 8367.0}, {"date": "2023-07-21", "close": 2.5403, "volume": 14588.0}, {"date": "2023-07-24", "close": 2.55, "volume": 27725.0}, {"date": "2023-07-25", "close": 2.56, "volume": 12726.0}, {"date": "2023-07-26", "close": 2.56, "volume": 5731.0}, {"date": "2023-07-27", "close": 2.46, "volume": 27645.0}, {"date": "2023-07-28", "close": 2.48, "volume": 12369.0}, {"date": "2023-07-31", "close": 2.58, "volume": 11334.0}, {"date": "2023-08-01", "close": 2.58, "volume": 4388.0}, {"date": "2023-08-02", "close": 2.52, "volume": 4473.0}, {"date": "2023-08-03", "close": 2.5, "volume": 6038.0}, {"date": "2023-08-04", "close": 2.44, "volume": 23848.0}, {"date": "2023-08-07", "close": 2.44, "volume": 22985.0}, {"date": "2023-08-08", "close": 2.41, "volume": 38465.0}, {"date": "2023-08-09", "close": 2.43, "volume": 14817.0}, {"date": "2023-08-10", "close": 2.42, "volume": 11468.0}, {"date": "2023-08-11", "close": 2.42, "volume": 6257.0}, {"date": "2023-08-14", "close": 2.4105, "volume": 34987.0}, {"date": "2023-08-15", "close": 2.21, "volume": 27746.0}, {"date": "2023-08-16", "close": 2.15, "volume": 25506.0}, {"date": "2023-08-17", "close": 2.15, "volume": 18185.0}, {"date": "2023-08-18", "close": 2.16, "volume": 9274.0}, {"date": "2023-08-21", "close": 2.19, "volume": 6327.0}, {"date": "2023-08-22", "close": 2.14, "volume": 5984.0}, {"date": "2023-08-23", "close": 2.08, "volume": 7814.0}, {"date": "2023-08-24", "close": 2.1, "volume": 12963.0}, {"date": "2023-08-25", "close": 2.015, "volume": 11232.0}, {"date": "2023-08-28", "close": 2.04, "volume": 7379.0}, {"date": "2023-08-29", "close": 2.065, "volume": 5620.0}, {"date": "2023-08-30", "close": 2.0774, "volume": 6502.0}, {"date": "2023-08-31", "close": 2.06, "volume": 3122.0}, {"date": "2023-09-01", "close": 2.0998, "volume": 8332.0}, {"date": "2023-09-05", "close": 2.09, "volume": 5420.0}, {"date": "2023-09-06", "close": 2.13, "volume": 5031.0}, {"date": "2023-09-07", "close": 2.08, "volume": 5498.0}, {"date": "2023-09-08", "close": 2.12, "volume": 6915.0}, {"date": "2023-09-11", "close": 2.05, "volume": 7233.0}, {"date": "2023-09-12", "close": 2.02, "volume": 7353.0}, {"date": "2023-09-13", "close": 2.01, "volume": 9991.0}, {"date": "2023-09-14", "close": 2.01, "volume": 24841.0}, {"date": "2023-09-15", "close": 2.01, "volume": 6860.0}, {"date": "2023-09-18", "close": 2.01, "volume": 6033.0}, {"date": "2023-09-19", "close": 1.97, "volume": 3579.0}, {"date": "2023-09-20", "close": 1.92, "volume": 6754.0}, {"date": "2023-09-21", "close": 1.8758, "volume": 18274.0}, {"date": "2023-09-22", "close": 1.77, "volume": 30575.0}, {"date": "2023-09-25", "close": 1.78, "volume": 11621.0}, {"date": "2023-09-26", "close": 2.41, "volume": 1400702.0}, {"date": "2023-09-27", "close": 2.77, "volume": 509622.0}, {"date": "2023-09-28", "close": 2.95, "volume": 324619.0}, {"date": "2023-09-29", "close": 2.7835, "volume": 105326.0}, {"date": "2023-10-02", "close": 2.82, "volume": 50542.0}, {"date": "2023-10-03", "close": 2.66, "volume": 37810.0}, {"date": "2023-10-04", "close": 2.59, "volume": 56539.0}, {"date": "2023-10-05", "close": 2.58, "volume": 22117.0}, {"date": "2023-10-06", "close": 2.65, "volume": 27237.0}, {"date": "2023-10-09", "close": 2.61, "volume": 25325.0}, {"date": "2023-10-10", "close": 2.58, "volume": 18780.0}, {"date": "2023-10-11", "close": 2.61, "volume": 55328.0}, {"date": "2023-10-12", "close": 2.64, "volume": 22337.0}, {"date": "2023-10-13", "close": 2.6, "volume": 4642.0}, {"date": "2023-10-16", "close": 2.68, "volume": 5212.0}, {"date": "2023-10-17", "close": 2.61, "volume": 4591.0}, {"date": "2023-10-18", "close": 2.61, "volume": 16919.0}, {"date": "2023-10-19", "close": 2.49, "volume": 16669.0}, {"date": "2023-10-20", "close": 2.43, "volume": 6882.0}, {"date": "2023-10-23", "close": 2.3861, "volume": 9123.0}, {"date": "2023-10-24", "close": 2.4, "volume": 13144.0}, {"date": "2023-10-25", "close": 2.37, "volume": 18135.0}, {"date": "2023-10-26", "close": 2.43, "volume": 9837.0}, {"date": "2023-10-27", "close": 2.4, "volume": 6869.0}, {"date": "2023-10-30", "close": 2.4, "volume": 17353.0}, {"date": "2023-10-31", "close": 2.3601, "volume": 10690.0}, {"date": "2023-11-01", "close": 2.41, "volume": 4966.0}, {"date": "2023-11-02", "close": 2.34, "volume": 23072.0}, {"date": "2023-11-03", "close": 2.4, "volume": 8596.0}, {"date": "2023-11-06", "close": 2.4613, "volume": 8489.0}, {"date": "2023-11-07", "close": 2.47, "volume": 16136.0}, {"date": "2023-11-08", "close": 2.45, "volume": 10185.0}, {"date": "2023-11-09", "close": 2.27, "volume": 13093.0}, {"date": "2023-11-10", "close": 2.2237, "volume": 10235.0}, {"date": "2023-11-13", "close": 2.15, "volume": 16712.0}, {"date": "2023-11-14", "close": 2.18, "volume": 13620.0}, {"date": "2023-11-15", "close": 2.18, "volume": 7798.0}, {"date": "2023-11-16", "close": 2.18, "volume": 4311.0}, {"date": "2023-11-17", "close": 2.17, "volume": 4795.0}, {"date": "2023-11-20", "close": 2.12, "volume": 11080.0}, {"date": "2023-11-21", "close": 2.1, "volume": 10259.0}, {"date": "2023-11-22", "close": 2.09, "volume": 15457.0}, {"date": "2023-11-24", "close": 2.1147, "volume": 11837.0}, {"date": "2023-11-27", "close": 2.155, "volume": 11476.0}, {"date": "2023-11-28", "close": 2.08, "volume": 12247.0}, {"date": "2023-11-29", "close": 2.05, "volume": 13210.0}, {"date": "2023-11-30", "close": 2.17, "volume": 19545.0}, {"date": "2023-12-01", "close": 2.16, "volume": 6647.0}, {"date": "2023-12-04", "close": 2.33, "volume": 26818.0}, {"date": "2023-12-05", "close": 2.28, "volume": 12131.0}, {"date": "2023-12-06", "close": 2.23, "volume": 12495.0}, {"date": "2023-12-07", "close": 2.325, "volume": 7296.0}, {"date": "2023-12-08", "close": 2.3, "volume": 7443.0}, {"date": "2023-12-11", "close": 2.21, "volume": 4780.0}, {"date": "2023-12-12", "close": 2.16, "volume": 21911.0}, {"date": "2023-12-13", "close": 2.12, "volume": 9427.0}, {"date": "2023-12-14", "close": 2.13, "volume": 32034.0}, {"date": "2023-12-15", "close": 2.15, "volume": 11706.0}, {"date": "2023-12-18", "close": 2.125, "volume": 17240.0}, {"date": "2023-12-19", "close": 2.1413, "volume": 8726.0}, {"date": "2023-12-20", "close": 2.2408, "volume": 16344.0}, {"date": "2023-12-21", "close": 2.24, "volume": 30718.0}, {"date": "2023-12-22", "close": 2.29, "volume": 23114.0}, {"date": "2023-12-26", "close": 2.25, "volume": 21614.0}, {"date": "2023-12-27", "close": 3.05, "volume": 255605.0}, {"date": "2023-12-28", "close": 2.91, "volume": 106062.0}, {"date": "2023-12-29", "close": 2.89, "volume": 28528.0}, {"date": "2024-01-02", "close": 2.76, "volume": 8940.0}, {"date": "2024-01-03", "close": 2.72, "volume": 9639.0}, {"date": "2024-01-04", "close": 2.71, "volume": 7579.0}, {"date": "2024-01-05", "close": 2.87, "volume": 49221.0}, {"date": "2024-01-08", "close": 2.88, "volume": 74142.0}, {"date": "2024-01-09", "close": 2.855, "volume": 9945.0}, {"date": "2024-01-10", "close": 2.84, "volume": 27603.0}, {"date": "2024-01-11", "close": 2.76, "volume": 7688.0}, {"date": "2024-01-12", "close": 2.68, "volume": 13249.0}, {"date": "2024-01-16", "close": 2.59, "volume": 22505.0}, {"date": "2024-01-17", "close": 2.18, "volume": 87594.0}, {"date": "2024-01-18", "close": 2.41, "volume": 67404.0}, {"date": "2024-01-19", "close": 2.44, "volume": 11336.0}, {"date": "2024-01-22", "close": 2.36, "volume": 19081.0}, {"date": "2024-01-23", "close": 2.4253, "volume": 5429.0}, {"date": "2024-01-24", "close": 2.415, "volume": 19058.0}, {"date": "2024-01-25", "close": 2.39, "volume": 4117.0}, {"date": "2024-01-26", "close": 2.55, "volume": 4168.0}, {"date": "2024-01-29", "close": 2.5, "volume": 8521.0}, {"date": "2024-01-30", "close": 2.45, "volume": 9534.0}, {"date": "2024-01-31", "close": 2.48, "volume": 13834.0}, {"date": "2024-02-01", "close": 2.45, "volume": 7628.0}, {"date": "2024-02-02", "close": 2.38, "volume": 21455.0}, {"date": "2024-02-05", "close": 2.3, "volume": 22874.0}, {"date": "2024-02-06", "close": 2.325, "volume": 6092.0}, {"date": "2024-02-07", "close": 2.36, "volume": 18444.0}, {"date": "2024-02-08", "close": 2.45, "volume": 6015.0}, {"date": "2024-02-09", "close": 2.45, "volume": 8232.0}, {"date": "2024-02-12", "close": 2.61, "volume": 64259.0}, {"date": "2024-02-13", "close": 2.4201, "volume": 41926.0}, {"date": "2024-02-14", "close": 2.64, "volume": 23009.0}, {"date": "2024-02-15", "close": 3.06, "volume": 91166.0}, {"date": "2024-02-16", "close": 3.3, "volume": 62649.0}, {"date": "2024-02-20", "close": 3.11, "volume": 63321.0}, {"date": "2024-02-21", "close": 3.34, "volume": 54209.0}, {"date": "2024-02-22", "close": 3.365, "volume": 36691.0}, {"date": "2024-02-23", "close": 3.35, "volume": 19397.0}, {"date": "2024-02-26", "close": 3.37, "volume": 17918.0}, {"date": "2024-02-27", "close": 3.33, "volume": 11681.0}, {"date": "2024-02-28", "close": 3.4, "volume": 9587.0}, {"date": "2024-02-29", "close": 3.34, "volume": 15003.0}, {"date": "2024-03-01", "close": 3.435, "volume": 11459.0}, {"date": "2024-03-04", "close": 3.44, "volume": 30942.0}, {"date": "2024-03-05", "close": 3.405, "volume": 43076.0}, {"date": "2024-03-06", "close": 3.41, "volume": 16855.0}, {"date": "2024-03-07", "close": 3.4, "volume": 21170.0}, {"date": "2024-03-08", "close": 3.4, "volume": 15311.0}, {"date": "2024-03-11", "close": 3.35, "volume": 24876.0}, {"date": "2024-03-12", "close": 3.43, "volume": 49052.0}, {"date": "2024-03-13", "close": 3.4, "volume": 18494.0}, {"date": "2024-03-14", "close": 3.41, "volume": 38993.0}, {"date": "2024-03-15", "close": 3.38, "volume": 11977.0}, {"date": "2024-03-18", "close": 3.4, "volume": 16140.0}, {"date": "2024-03-19", "close": 3.4, "volume": 23872.0}, {"date": "2024-03-20", "close": 3.4, "volume": 17536.0}, {"date": "2024-03-21", "close": 3.4, "volume": 30775.0}, {"date": "2024-03-22", "close": 3.4, "volume": 19716.0}, {"date": "2024-03-25", "close": 3.41, "volume": 17508.0}, {"date": "2024-03-26", "close": 3.4, "volume": 22569.0}, {"date": "2024-03-27", "close": 3.4, "volume": 225627.0}, {"date": "2024-03-28", "close": 3.425, "volume": 33132.0}, {"date": "2024-04-01", "close": 3.45, "volume": 28603.0}, {"date": "2024-04-02", "close": 3.43, "volume": 25125.0}, {"date": "2024-04-03", "close": 3.38, "volume": 34641.0}, {"date": "2024-04-04", "close": 3.4, "volume": 36011.0}, {"date": "2024-04-05", "close": 3.4, "volume": 5415.0}, {"date": "2024-04-08", "close": 3.4, "volume": 9123.0}, {"date": "2024-04-09", "close": 3.4, "volume": 16990.0}, {"date": "2024-04-10", "close": 3.4, "volume": 21308.0}, {"date": "2024-04-11", "close": 3.4, "volume": 26875.0}, {"date": "2024-04-12", "close": 3.405, "volume": 5891.0}, {"date": "2024-04-15", "close": 3.36, "volume": 21644.0}, {"date": "2024-04-16", "close": 3.35, "volume": 7390.0}, {"date": "2024-04-17", "close": 3.1899, "volume": 16859.0}, {"date": "2024-04-18", "close": 3.07, "volume": 9713.0}, {"date": "2024-04-19", "close": 2.87, "volume": 19865.0}, {"date": "2024-04-22", "close": 2.85, "volume": 9896.0}, {"date": "2024-04-23", "close": 2.88, "volume": 4480.0}, {"date": "2024-04-24", "close": 2.9, "volume": 8424.0}, {"date": "2024-04-25", "close": 2.9285, "volume": 2583.0}, {"date": "2024-04-26", "close": 2.9, "volume": 3831.0}, {"date": "2024-04-29", "close": 2.68, "volume": 6916.0}, {"date": "2024-04-30", "close": 2.78, "volume": 10392.0}, {"date": "2024-05-01", "close": 2.8501, "volume": 4502.0}, {"date": "2024-05-02", "close": 3.03, "volume": 16573.0}, {"date": "2024-05-03", "close": 2.96, "volume": 13180.0}, {"date": "2024-05-06", "close": 2.95, "volume": 11919.0}, {"date": "2024-05-07", "close": 2.84, "volume": 64669.0}, {"date": "2024-05-08", "close": 2.89, "volume": 21217.0}, {"date": "2024-05-09", "close": 2.76, "volume": 9015.0}, {"date": "2024-05-10", "close": 2.76, "volume": 4308.0}, {"date": "2024-05-13", "close": 2.76, "volume": 6929.0}, {"date": "2024-05-14", "close": 2.79, "volume": 9667.0}, {"date": "2024-05-15", "close": 2.7, "volume": 27961.0}, {"date": "2024-05-16", "close": 2.7599, "volume": 5314.0}, {"date": "2024-05-17", "close": 2.69, "volume": 15108.0}, {"date": "2024-05-20", "close": 2.705, "volume": 13673.0}, {"date": "2024-05-21", "close": 2.73, "volume": 15779.0}, {"date": "2024-05-22", "close": 2.69, "volume": 2569.0}, {"date": "2024-05-23", "close": 2.65, "volume": 12918.0}, {"date": "2024-05-24", "close": 2.72, "volume": 13639.0}, {"date": "2024-05-28", "close": 2.63, "volume": 17103.0}, {"date": "2024-05-29", "close": 2.621, "volume": 22996.0}, {"date": "2024-05-30", "close": 2.699, "volume": 12015.0}, {"date": "2024-05-31", "close": 2.7291, "volume": 9938.0}, {"date": "2024-06-03", "close": 2.895, "volume": 10836.0}, {"date": "2024-06-04", "close": 2.9, "volume": 13905.0}, {"date": "2024-06-05", "close": 2.97, "volume": 16374.0}, {"date": "2024-06-06", "close": 3.19, "volume": 27790.0}, {"date": "2024-06-07", "close": 3.06, "volume": 12369.0}, {"date": "2024-06-10", "close": 3.2482, "volume": 5920.0}, {"date": "2024-06-11", "close": 3.16, "volume": 2495.0}, {"date": "2024-06-12", "close": 3.18, "volume": 5065.0}, {"date": "2024-06-13", "close": 3.2346, "volume": 7341.0}, {"date": "2024-06-14", "close": 3.2256, "volume": 11156.0}, {"date": "2024-06-17", "close": 3.26, "volume": 17669.0}, {"date": "2024-06-18", "close": 3.2922, "volume": 19316.0}, {"date": "2024-06-20", "close": 3.15, "volume": 18593.0}, {"date": "2024-06-21", "close": 3.3, "volume": 26065.0}, {"date": "2024-06-24", "close": 3.2, "volume": 7509.0}, {"date": "2024-06-25", "close": 3.1, "volume": 13831.0}, {"date": "2024-06-26", "close": 2.96, "volume": 7589.0}, {"date": "2024-06-27", "close": 2.97, "volume": 8496.0}, {"date": "2024-06-28", "close": 2.92, "volume": 86403.0}, {"date": "2024-07-01", "close": 2.92, "volume": 8245.0}, {"date": "2024-07-02", "close": 2.85, "volume": 6681.0}, {"date": "2024-07-03", "close": 2.9, "volume": 14122.0}, {"date": "2024-07-05", "close": 2.8896, "volume": 2430.0}, {"date": "2024-07-08", "close": 2.85, "volume": 11487.0}, {"date": "2024-07-09", "close": 3.06, "volume": 14881.0}, {"date": "2024-07-10", "close": 3.07, "volume": 21849.0}, {"date": "2024-07-11", "close": 3.03, "volume": 12573.0}, {"date": "2024-07-12", "close": 3.12, "volume": 7531.0}, {"date": "2024-07-15", "close": 3.03, "volume": 17551.0}, {"date": "2024-07-16", "close": 3.04, "volume": 8624.0}, {"date": "2024-07-17", "close": 3.03, "volume": 3520.0}, {"date": "2024-07-18", "close": 2.9534, "volume": 5325.0}, {"date": "2024-07-19", "close": 2.84, "volume": 11455.0}, {"date": "2024-07-22", "close": 2.9, "volume": 11683.0}, {"date": "2024-07-23", "close": 2.88, "volume": 2764.0}, {"date": "2024-07-24", "close": 2.94, "volume": 3737.0}, {"date": "2024-07-25", "close": 2.83, "volume": 15342.0}, {"date": "2024-07-26", "close": 2.76, "volume": 10914.0}, {"date": "2024-07-29", "close": 2.68, "volume": 8287.0}, {"date": "2024-07-30", "close": 2.7, "volume": 3296.0}, {"date": "2024-07-31", "close": 2.7, "volume": 3963.0}, {"date": "2024-08-01", "close": 2.69, "volume": 4346.0}, {"date": "2024-08-02", "close": 2.705, "volume": 1064.0}, {"date": "2024-08-05", "close": 2.51, "volume": 10286.0}, {"date": "2024-08-06", "close": 2.52, "volume": 26102.0}, {"date": "2024-08-07", "close": 2.4538, "volume": 8714.0}, {"date": "2024-08-08", "close": 2.44, "volume": 7819.0}, {"date": "2024-08-09", "close": 2.36, "volume": 15259.0}, {"date": "2024-08-12", "close": 2.395, "volume": 10947.0}, {"date": "2024-08-13", "close": 2.39, "volume": 10365.0}, {"date": "2024-08-14", "close": 2.42, "volume": 17924.0}, {"date": "2024-08-15", "close": 2.5, "volume": 11014.0}, {"date": "2024-08-16", "close": 2.46, "volume": 16831.0}, {"date": "2024-08-19", "close": 2.49, "volume": 13417.0}, {"date": "2024-08-20", "close": 2.44, "volume": 12659.0}, {"date": "2024-08-21", "close": 2.46, "volume": 5030.0}, {"date": "2024-08-22", "close": 2.4001, "volume": 4717.0}, {"date": "2024-08-23", "close": 2.45, "volume": 8483.0}, {"date": "2024-08-26", "close": 2.3652, "volume": 4952.0}, {"date": "2024-08-27", "close": 2.48, "volume": 8288.0}, {"date": "2024-08-28", "close": 2.53, "volume": 25767.0}, {"date": "2024-08-29", "close": 2.64, "volume": 14541.0}, {"date": "2024-08-30", "close": 2.62, "volume": 10317.0}, {"date": "2024-09-03", "close": 2.555, "volume": 19414.0}, {"date": "2024-09-04", "close": 2.5001, "volume": 13277.0}, {"date": "2024-09-05", "close": 2.45, "volume": 31895.0}, {"date": "2024-09-06", "close": 2.41, "volume": 12203.0}, {"date": "2024-09-09", "close": 2.45, "volume": 23448.0}, {"date": "2024-09-10", "close": 2.385, "volume": 12913.0}, {"date": "2024-09-11", "close": 2.32, "volume": 8601.0}, {"date": "2024-09-12", "close": 2.1256, "volume": 20349.0}, {"date": "2024-09-13", "close": 2.2903, "volume": 17268.0}, {"date": "2024-09-16", "close": 2.575, "volume": 68501.0}, {"date": "2024-09-17", "close": 2.73, "volume": 32994.0}, {"date": "2024-09-18", "close": 2.72, "volume": 32533.0}, {"date": "2024-09-19", "close": 2.78, "volume": 55200.0}, {"date": "2024-09-20", "close": 2.68, "volume": 40959.0}, {"date": "2024-09-23", "close": 2.6, "volume": 33313.0}, {"date": "2024-09-24", "close": 2.56, "volume": 40558.0}, {"date": "2024-09-25", "close": 3.06, "volume": 161302.0}, {"date": "2024-09-26", "close": 3.07, "volume": 104979.0}, {"date": "2024-09-27", "close": 3.12, "volume": 75969.0}, {"date": "2024-09-30", "close": 3.0, "volume": 14331.0}, {"date": "2024-10-01", "close": 3.01, "volume": 36357.0}, {"date": "2024-10-02", "close": 3.05, "volume": 3580.0}, {"date": "2024-10-03", "close": 3.0, "volume": 9327.0}, {"date": "2024-10-04", "close": 3.11, "volume": 23371.0}, {"date": "2024-10-07", "close": 3.11, "volume": 12261.0}, {"date": "2024-10-08", "close": 3.02, "volume": 9244.0}, {"date": "2024-10-09", "close": 3.31, "volume": 34884.0}, {"date": "2024-10-10", "close": 3.41, "volume": 53438.0}, {"date": "2024-10-11", "close": 3.3406, "volume": 15701.0}, {"date": "2024-10-14", "close": 3.27, "volume": 18200.0}, {"date": "2024-10-15", "close": 3.39, "volume": 6670.0}, {"date": "2024-10-16", "close": 3.35, "volume": 39392.0}, {"date": "2024-10-17", "close": 3.2816, "volume": 11001.0}, {"date": "2024-10-18", "close": 3.33, "volume": 30113.0}, {"date": "2024-10-21", "close": 3.22, "volume": 21347.0}, {"date": "2024-10-22", "close": 3.29, "volume": 20674.0}, {"date": "2024-10-23", "close": 3.6, "volume": 192840.0}, {"date": "2024-10-24", "close": 3.4, "volume": 118987.0}, {"date": "2024-10-25", "close": 3.37, "volume": 27805.0}, {"date": "2024-10-28", "close": 3.21, "volume": 142009.0}, {"date": "2024-10-29", "close": 3.24, "volume": 24027.0}, {"date": "2024-10-30", "close": 3.1, "volume": 45018.0}, {"date": "2024-10-31", "close": 3.2, "volume": 34157.0}, {"date": "2024-11-01", "close": 3.1, "volume": 33097.0}, {"date": "2024-11-04", "close": 3.135, "volume": 12072.0}, {"date": "2024-11-05", "close": 3.04, "volume": 20982.0}, {"date": "2024-11-06", "close": 3.0387, "volume": 21224.0}, {"date": "2024-11-07", "close": 3.09, "volume": 12644.0}, {"date": "2024-11-08", "close": 2.95, "volume": 6028.0}, {"date": "2024-11-11", "close": 3.05, "volume": 45398.0}, {"date": "2024-11-12", "close": 3.19, "volume": 24273.0}, {"date": "2024-11-13", "close": 3.05, "volume": 29899.0}, {"date": "2024-11-14", "close": 3.31, "volume": 24252.0}, {"date": "2024-11-15", "close": 3.11, "volume": 28648.0}, {"date": "2024-11-18", "close": 3.16, "volume": 18964.0}, {"date": "2024-11-19", "close": 3.15, "volume": 17841.0}, {"date": "2024-11-20", "close": 3.28, "volume": 61284.0}, {"date": "2024-11-21", "close": 3.23, "volume": 30061.0}, {"date": "2024-11-22", "close": 3.28, "volume": 36020.0}, {"date": "2024-11-25", "close": 3.44, "volume": 69206.0}, {"date": "2024-11-26", "close": 3.35, "volume": 23574.0}, {"date": "2024-11-27", "close": 3.37, "volume": 11194.0}, {"date": "2024-11-29", "close": 3.36, "volume": 20949.0}, {"date": "2024-12-02", "close": 3.3, "volume": 142941.0}, {"date": "2024-12-03", "close": 3.4, "volume": 90401.0}, {"date": "2024-12-04", "close": 4.08, "volume": 179661.0}, {"date": "2024-12-05", "close": 4.34, "volume": 156779.0}, {"date": "2024-12-06", "close": 4.5, "volume": 77144.0}, {"date": "2024-12-09", "close": 4.17, "volume": 102311.0}, {"date": "2024-12-10", "close": 4.13, "volume": 65461.0}, {"date": "2024-12-11", "close": 3.99, "volume": 117141.0}, {"date": "2024-12-12", "close": 3.9, "volume": 45456.0}, {"date": "2024-12-13", "close": 3.58, "volume": 45971.0}, {"date": "2024-12-16", "close": 3.64, "volume": 46468.0}, {"date": "2024-12-17", "close": 3.88, "volume": 95358.0}, {"date": "2024-12-18", "close": 3.8, "volume": 101608.0}, {"date": "2024-12-19", "close": 4.06, "volume": 78874.0}, {"date": "2024-12-20", "close": 3.82, "volume": 30578.0}, {"date": "2024-12-23", "close": 3.66, "volume": 53956.0}, {"date": "2024-12-24", "close": 3.6, "volume": 30154.0}, {"date": "2024-12-26", "close": 3.7, "volume": 32048.0}, {"date": "2024-12-27", "close": 3.71, "volume": 43708.0}, {"date": "2024-12-30", "close": 3.85, "volume": 82359.0}, {"date": "2024-12-31", "close": 3.74, "volume": 67543.0}, {"date": "2025-01-02", "close": 4.0, "volume": 99719.0}, {"date": "2025-01-03", "close": 4.0, "volume": 121734.0}, {"date": "2025-01-06", "close": 4.14, "volume": 130914.0}, {"date": "2025-01-07", "close": 4.22, "volume": 100724.0}, {"date": "2025-01-08", "close": 4.1, "volume": 45456.0}, {"date": "2025-01-10", "close": 4.19, "volume": 259182.0}, {"date": "2025-01-13", "close": 3.91, "volume": 167776.0}, {"date": "2025-01-14", "close": 3.5, "volume": 60686.0}, {"date": "2025-01-15", "close": 3.43, "volume": 48480.0}, {"date": "2025-01-16", "close": 3.36, "volume": 55273.0}, {"date": "2025-01-17", "close": 3.66, "volume": 31827.0}, {"date": "2025-01-21", "close": 3.72, "volume": 56006.0}, {"date": "2025-01-22", "close": 3.91, "volume": 77271.0}, {"date": "2025-01-23", "close": 3.935, "volume": 16098.0}, {"date": "2025-01-24", "close": 3.9, "volume": 78101.0}, {"date": "2025-01-27", "close": 3.81, "volume": 46843.0}, {"date": "2025-01-28", "close": 3.45, "volume": 52566.0}, {"date": "2025-01-29", "close": 3.48, "volume": 25891.0}, {"date": "2025-01-30", "close": 3.18, "volume": 220304.0}, {"date": "2025-01-31", "close": 3.3, "volume": 32042.0}, {"date": "2025-02-03", "close": 3.22, "volume": 36591.0}, {"date": "2025-02-04", "close": 3.18, "volume": 23117.0}, {"date": "2025-02-05", "close": 3.3989, "volume": 30803.0}, {"date": "2025-02-06", "close": 3.34, "volume": 21419.0}, {"date": "2025-02-07", "close": 3.24, "volume": 44505.0}, {"date": "2025-02-10", "close": 3.51, "volume": 1550460.0}, {"date": "2025-02-11", "close": 3.43, "volume": 127219.0}, {"date": "2025-02-12", "close": 3.475, "volume": 107361.0}, {"date": "2025-02-13", "close": 3.48, "volume": 42598.0}, {"date": "2025-02-14", "close": 3.45, "volume": 20297.0}, {"date": "2025-02-18", "close": 3.42, "volume": 44515.0}, {"date": "2025-02-19", "close": 3.34, "volume": 13359.0}, {"date": "2025-02-20", "close": 3.39, "volume": 59007.0}, {"date": "2025-02-21", "close": 3.29, "volume": 21421.0}, {"date": "2025-02-24", "close": 3.06, "volume": 31352.0}, {"date": "2025-02-25", "close": 2.84, "volume": 62237.0}, {"date": "2025-02-26", "close": 3.07, "volume": 80247.0}, {"date": "2025-02-27", "close": 3.02, "volume": 5299.0}, {"date": "2025-02-28", "close": 3.03, "volume": 13116.0}, {"date": "2025-03-03", "close": 2.65, "volume": 58065.0}, {"date": "2025-03-04", "close": 2.75, "volume": 64054.0}, {"date": "2025-03-05", "close": 2.84, "volume": 12443.0}, {"date": "2025-03-06", "close": 2.704, "volume": 34449.0}, {"date": "2025-03-07", "close": 2.54, "volume": 49409.0}, {"date": "2025-03-10", "close": 2.4, "volume": 19296.0}, {"date": "2025-03-11", "close": 2.34, "volume": 30741.0}, {"date": "2025-03-12", "close": 2.3, "volume": 19430.0}, {"date": "2025-03-13", "close": 2.29, "volume": 27548.0}, {"date": "2025-03-14", "close": 2.18, "volume": 55080.0}, {"date": "2025-03-17", "close": 2.29, "volume": 39520.0}, {"date": "2025-03-18", "close": 2.33, "volume": 21666.0}, {"date": "2025-03-19", "close": 2.55, "volume": 63898.0}, {"date": "2025-03-20", "close": 2.56, "volume": 14144.0}, {"date": "2025-03-21", "close": 2.55, "volume": 24457.0}, {"date": "2025-03-24", "close": 2.53, "volume": 26653.0}, {"date": "2025-03-25", "close": 2.56, "volume": 37794.0}, {"date": "2025-03-26", "close": 2.41, "volume": 42438.0}, {"date": "2025-03-27", "close": 2.27, "volume": 11185.0}, {"date": "2025-03-28", "close": 2.32, "volume": 5915.0}, {"date": "2025-03-31", "close": 2.28, "volume": 9026.0}, {"date": "2025-04-01", "close": 2.26, "volume": 6663.0}, {"date": "2025-04-02", "close": 2.31, "volume": 6700.0}, {"date": "2025-04-03", "close": 2.2, "volume": 11467.0}, {"date": "2025-04-04", "close": 2.0, "volume": 46172.0}, {"date": "2025-04-07", "close": 1.8, "volume": 69052.0}, {"date": "2025-04-08", "close": 1.87, "volume": 55125.0}, {"date": "2025-04-09", "close": 2.04, "volume": 42515.0}, {"date": "2025-04-10", "close": 1.94, "volume": 6627.0}, {"date": "2025-04-11", "close": 1.9799, "volume": 37074.0}, {"date": "2025-04-14", "close": 2.14, "volume": 28305.0}, {"date": "2025-04-15", "close": 2.16, "volume": 11474.0}, {"date": "2025-04-16", "close": 2.04, "volume": 8448.0}, {"date": "2025-04-17", "close": 2.09, "volume": 19740.0}, {"date": "2025-04-21", "close": 2.15, "volume": 10309.0}, {"date": "2025-04-22", "close": 2.29, "volume": 33059.0}, {"date": "2025-04-23", "close": 2.3, "volume": 12687.0}, {"date": "2025-04-24", "close": 2.38, "volume": 10213.0}, {"date": "2025-04-25", "close": 2.49, "volume": 10544.0}, {"date": "2025-04-28", "close": 2.505, "volume": 4252.0}, {"date": "2025-04-29", "close": 2.56, "volume": 14463.0}, {"date": "2025-04-30", "close": 2.61, "volume": 19229.0}, {"date": "2025-05-01", "close": 2.71, "volume": 10319.0}, {"date": "2025-05-02", "close": 3.035, "volume": 52008.0}, {"date": "2025-05-05", "close": 3.0, "volume": 37893.0}, {"date": "2025-05-06", "close": 2.95, "volume": 29911.0}, {"date": "2025-05-07", "close": 3.02, "volume": 171417.0}, {"date": "2025-05-08", "close": 2.8, "volume": 19019.0}, {"date": "2025-05-09", "close": 2.72, "volume": 11118.0}, {"date": "2025-05-12", "close": 2.72, "volume": 11316.0}, {"date": "2025-05-13", "close": 2.6, "volume": 35573.0}, {"date": "2025-05-14", "close": 2.7, "volume": 13972.0}, {"date": "2025-05-15", "close": 2.7134, "volume": 5933.0}, {"date": "2025-05-16", "close": 2.8, "volume": 17919.0}, {"date": "2025-05-19", "close": 2.99, "volume": 32655.0}, {"date": "2025-05-20", "close": 2.9675, "volume": 15157.0}, {"date": "2025-05-21", "close": 2.9194, "volume": 22734.0}, {"date": "2025-05-22", "close": 2.9697, "volume": 6712.0}, {"date": "2025-05-23", "close": 2.97, "volume": 12561.0}, {"date": "2025-05-27", "close": 2.95, "volume": 18355.0}, {"date": "2025-05-28", "close": 2.88, "volume": 33167.0}, {"date": "2025-05-29", "close": 2.903, "volume": 19040.0}, {"date": "2025-05-30", "close": 2.773, "volume": 13954.0}, {"date": "2025-06-02", "close": 2.81, "volume": 6595.0}, {"date": "2025-06-03", "close": 2.82, "volume": 18275.0}, {"date": "2025-06-04", "close": 2.88, "volume": 36596.0}, {"date": "2025-06-05", "close": 2.96, "volume": 13508.0}, {"date": "2025-06-06", "close": 2.97, "volume": 16729.0}, {"date": "2025-06-09", "close": 3.16, "volume": 138305.0}, {"date": "2025-06-10", "close": 2.98, "volume": 89671.0}, {"date": "2025-06-11", "close": 2.85, "volume": 124355.0}, {"date": "2025-06-12", "close": 2.92, "volume": 41259.0}, {"date": "2025-06-13", "close": 2.84, "volume": 35642.0}, {"date": "2025-06-16", "close": 2.89, "volume": 51403.0}, {"date": "2025-06-17", "close": 2.86, "volume": 13481.0}, {"date": "2025-06-18", "close": 3.07, "volume": 60073.0}, {"date": "2025-06-20", "close": 3.0, "volume": 95213.0}, {"date": "2025-06-23", "close": 2.93, "volume": 92074.0}, {"date": "2025-06-24", "close": 3.0, "volume": 84413.0}, {"date": "2025-06-25", "close": 2.96, "volume": 88389.0}, {"date": "2025-06-26", "close": 2.94, "volume": 35244.0}, {"date": "2025-06-27", "close": 2.97, "volume": 21118.0}, {"date": "2025-06-30", "close": 2.97, "volume": 19150.0}, {"date": "2025-07-01", "close": 2.96, "volume": 16036.0}, {"date": "2025-07-02", "close": 3.02, "volume": 50362.0}, {"date": "2025-07-03", "close": 3.13, "volume": 28627.0}, {"date": "2025-07-07", "close": 3.0, "volume": 42106.0}, {"date": "2025-07-08", "close": 3.04, "volume": 111749.0}, {"date": "2025-07-09", "close": 3.065, "volume": 107430.0}, {"date": "2025-07-10", "close": 3.1, "volume": 35217.0}, {"date": "2025-07-11", "close": 3.445, "volume": 155956.0}, {"date": "2025-07-14", "close": 3.31, "volume": 127399.0}, {"date": "2025-07-15", "close": 3.19, "volume": 52777.0}, {"date": "2025-07-16", "close": 3.34, "volume": 60258.0}, {"date": "2025-07-17", "close": 3.35, "volume": 30723.0}, {"date": "2025-07-18", "close": 3.36, "volume": 37031.0}, {"date": "2025-07-21", "close": 3.39, "volume": 58294.0}, {"date": "2025-07-22", "close": 3.35, "volume": 21763.0}, {"date": "2025-07-23", "close": 3.35, "volume": 155999.0}, {"date": "2025-07-24", "close": 3.2, "volume": 43333.0}, {"date": "2025-07-25", "close": 3.08, "volume": 67847.0}, {"date": "2025-07-28", "close": 3.03, "volume": 71996.0}, {"date": "2025-07-29", "close": 2.98, "volume": 62689.0}, {"date": "2025-07-30", "close": 2.97, "volume": 116812.0}, {"date": "2025-07-31", "close": 2.89, "volume": 23901.0}, {"date": "2025-08-01", "close": 2.87, "volume": 39463.0}, {"date": "2025-08-04", "close": 3.0, "volume": 122489.0}, {"date": "2025-08-05", "close": 2.965, "volume": 41107.0}, {"date": "2025-08-06", "close": 2.97, "volume": 52350.0}, {"date": "2025-08-07", "close": 2.95, "volume": 40189.0}, {"date": "2025-08-08", "close": 3.22, "volume": 172104.0}, {"date": "2025-08-11", "close": 3.1, "volume": 75481.0}, {"date": "2025-08-12", "close": 3.205, "volume": 103503.0}, {"date": "2025-08-13", "close": 3.28, "volume": 132447.0}, {"date": "2025-08-14", "close": 3.08, "volume": 185903.0}, {"date": "2025-08-15", "close": 3.26, "volume": 78675.0}, {"date": "2025-08-18", "close": 3.234, "volume": 65277.0}, {"date": "2025-08-19", "close": 3.29, "volume": 67964.0}, {"date": "2025-08-20", "close": 3.27, "volume": 50826.0}, {"date": "2025-08-21", "close": 3.3, "volume": 194479.0}, {"date": "2025-08-22", "close": 3.25, "volume": 65912.0}, {"date": "2025-08-25", "close": 3.25, "volume": 73905.0}, {"date": "2025-08-26", "close": 3.215, "volume": 35075.0}, {"date": "2025-08-27", "close": 3.07, "volume": 259128.0}, {"date": "2025-08-28", "close": 2.99, "volume": 110197.0}, {"date": "2025-08-29", "close": 3.03, "volume": 62153.0}, {"date": "2025-09-02", "close": 2.99, "volume": 42346.0}, {"date": "2025-09-03", "close": 2.97, "volume": 28566.0}, {"date": "2025-09-04", "close": 3.06, "volume": 79865.0}, {"date": "2025-09-05", "close": 3.2, "volume": 257036.0}, {"date": "2025-09-08", "close": 3.24, "volume": 84732.0}, {"date": "2025-09-09", "close": 3.26, "volume": 94619.0}, {"date": "2025-09-10", "close": 3.26, "volume": 45628.0}, {"date": "2025-09-11", "close": 3.22, "volume": 185090.0}, {"date": "2025-09-12", "close": 3.15, "volume": 89550.0}, {"date": "2025-09-15", "close": 3.07, "volume": 65175.0}, {"date": "2025-09-16", "close": 3.09, "volume": 36684.0}, {"date": "2025-09-17", "close": 3.06, "volume": 60859.0}, {"date": "2025-09-18", "close": 3.12, "volume": 167265.0}, {"date": "2025-09-19", "close": 3.1, "volume": 40710.0}, {"date": "2025-09-22", "close": 3.11, "volume": 46748.0}, {"date": "2025-09-23", "close": 3.11, "volume": 61109.0}, {"date": "2025-09-24", "close": 3.1, "volume": 71997.0}, {"date": "2025-09-25", "close": 3.08, "volume": 85086.0}, {"date": "2025-09-26", "close": 3.09, "volume": 29107.0}, {"date": "2025-09-29", "close": 2.97, "volume": 102887.0}, {"date": "2025-09-30", "close": 2.977, "volume": 48079.0}, {"date": "2025-10-01", "close": 3.07, "volume": 83443.0}, {"date": "2025-10-02", "close": 3.02, "volume": 55458.0}, {"date": "2025-10-03", "close": 3.025, "volume": 27322.0}, {"date": "2025-10-06", "close": 3.02, "volume": 44405.0}, {"date": "2025-10-07", "close": 3.023, "volume": 61132.0}, {"date": "2025-10-08", "close": 3.003, "volume": 56964.0}, {"date": "2025-10-09", "close": 3.02, "volume": 153609.0}, {"date": "2025-10-10", "close": 2.99, "volume": 127070.0}, {"date": "2025-10-13", "close": 2.985, "volume": 70341.0}, {"date": "2025-10-14", "close": 3.01, "volume": 47679.0}, {"date": "2025-10-15", "close": 3.113, "volume": 198981.0}, {"date": "2025-10-16", "close": 3.21, "volume": 142147.0}, {"date": "2025-10-17", "close": 3.12, "volume": 53174.0}, {"date": "2025-10-20", "close": 3.22, "volume": 55603.0}, {"date": "2025-10-21", "close": 3.15, "volume": 86553.0}, {"date": "2025-10-22", "close": 3.09, "volume": 80283.0}, {"date": "2025-10-23", "close": 3.15, "volume": 57802.0}, {"date": "2025-10-24", "close": 3.143, "volume": 47196.0}, {"date": "2025-10-27", "close": 3.15, "volume": 70537.0}, {"date": "2025-10-28", "close": 3.19, "volume": 89149.0}, {"date": "2025-10-29", "close": 3.13, "volume": 10152.0}, {"date": "2025-10-30", "close": 3.19, "volume": 46126.0}, {"date": "2025-10-31", "close": 3.155, "volume": 15321.0}, {"date": "2025-11-03", "close": 3.11, "volume": 18197.0}, {"date": "2025-11-04", "close": 3.09, "volume": 38552.0}, {"date": "2025-11-05", "close": 3.0, "volume": 65878.0}, {"date": "2025-11-06", "close": 3.04, "volume": 34487.0}, {"date": "2025-11-07", "close": 2.99, "volume": 51145.0}, {"date": "2025-11-10", "close": 2.99, "volume": 40937.0}, {"date": "2025-11-11", "close": 3.001, "volume": 47649.0}, {"date": "2025-11-12", "close": 3.03, "volume": 82291.0}, {"date": "2025-11-13", "close": 3.1, "volume": 48704.0}, {"date": "2025-11-14", "close": 3.06, "volume": 42370.0}, {"date": "2025-11-17", "close": 3.0, "volume": 149570.0}, {"date": "2025-11-18", "close": 3.16, "volume": 60772.0}, {"date": "2025-11-19", "close": 3.12, "volume": 69343.0}, {"date": "2025-11-20", "close": 3.14, "volume": 133257.0}, {"date": "2025-11-21", "close": 3.19, "volume": 20983.0}, {"date": "2025-11-24", "close": 3.11, "volume": 61128.0}, {"date": "2025-11-25", "close": 3.2, "volume": 52458.0}, {"date": "2025-11-26", "close": 3.21, "volume": 26486.0}, {"date": "2025-11-28", "close": 3.18, "volume": 38359.0}, {"date": "2025-12-01", "close": 3.17, "volume": 33768.0}, {"date": "2025-12-02", "close": 3.14, "volume": 43502.0}, {"date": "2025-12-03", "close": 3.155, "volume": 40425.0}, {"date": "2025-12-04", "close": 3.28, "volume": 77428.0}, {"date": "2025-12-05", "close": 3.22, "volume": 35495.0}, {"date": "2025-12-08", "close": 3.35, "volume": 65802.0}, {"date": "2025-12-09", "close": 3.47, "volume": 130077.0}, {"date": "2025-12-10", "close": 3.39, "volume": 42846.0}, {"date": "2025-12-11", "close": 3.36, "volume": 29545.0}, {"date": "2025-12-12", "close": 3.31, "volume": 86675.0}, {"date": "2025-12-15", "close": 3.24, "volume": 94216.0}, {"date": "2025-12-16", "close": 3.34, "volume": 47457.0}, {"date": "2025-12-17", "close": 3.35, "volume": 58137.0}, {"date": "2025-12-18", "close": 3.35, "volume": 27389.0}, {"date": "2025-12-19", "close": 3.4, "volume": 49767.0}, {"date": "2025-12-22", "close": 3.45, "volume": 171022.0}, {"date": "2025-12-23", "close": 3.39, "volume": 70913.0}, {"date": "2025-12-24", "close": 3.37, "volume": 17536.0}, {"date": "2025-12-26", "close": 3.4, "volume": 22428.0}, {"date": "2025-12-29", "close": 3.39, "volume": 40150.0}, {"date": "2025-12-30", "close": 3.37, "volume": 60951.0}, {"date": "2025-12-31", "close": 3.46, "volume": 190729.0}, {"date": "2026-01-02", "close": 3.66, "volume": 89834.0}, {"date": "2026-01-05", "close": 3.63, "volume": 265767.0}, {"date": "2026-01-06", "close": 3.63, "volume": 180050.0}, {"date": "2026-01-07", "close": 3.73, "volume": 90795.0}, {"date": "2026-01-08", "close": 3.8, "volume": 260587.0}, {"date": "2026-01-09", "close": 3.69, "volume": 212083.0}, {"date": "2026-01-12", "close": 3.6, "volume": 271965.0}, {"date": "2026-01-13", "close": 3.54, "volume": 104807.0}, {"date": "2026-01-14", "close": 3.64, "volume": 14295.0}, {"date": "2026-01-15", "close": 3.64, "volume": 54605.0}, {"date": "2026-01-16", "close": 3.65, "volume": 54368.0}, {"date": "2026-01-20", "close": 3.57, "volume": 249245.0}, {"date": "2026-01-21", "close": 3.67, "volume": 73355.0}, {"date": "2026-01-22", "close": 3.8, "volume": 146887.0}, {"date": "2026-01-23", "close": 3.82, "volume": 92598.0}, {"date": "2026-01-26", "close": 3.83, "volume": 32510.0}, {"date": "2026-01-27", "close": 3.76, "volume": 57038.0}, {"date": "2026-01-28", "close": 3.51, "volume": 87502.0}, {"date": "2026-01-29", "close": 3.51, "volume": 73555.0}, {"date": "2026-01-30", "close": 3.63, "volume": 73784.0}, {"date": "2026-02-02", "close": 3.75, "volume": 86556.0}, {"date": "2026-02-03", "close": 3.71, "volume": 74604.0}, {"date": "2026-02-04", "close": 3.68, "volume": 40737.0}, {"date": "2026-02-05", "close": 3.48, "volume": 92220.0}, {"date": "2026-02-06", "close": 3.6, "volume": 55077.0}, {"date": "2026-02-09", "close": 3.63, "volume": 41625.0}, {"date": "2026-02-10", "close": 3.67, "volume": 35538.0}, {"date": "2026-02-11", "close": 3.59, "volume": 37773.0}, {"date": "2026-02-12", "close": 3.53, "volume": 37420.0}, {"date": "2026-02-13", "close": 3.61, "volume": 51592.0}, {"date": "2026-02-17", "close": 3.94, "volume": 408925.0}, {"date": "2026-02-18", "close": 3.95, "volume": 64888.0}, {"date": "2026-02-19", "close": 3.9, "volume": 67975.0}, {"date": "2026-02-20", "close": 3.88, "volume": 611365.0}, {"date": "2026-02-23", "close": 4.02, "volume": 109351.0}, {"date": "2026-02-24", "close": 4.12, "volume": 97352.0}, {"date": "2026-02-25", "close": 4.07, "volume": 108287.0}, {"date": "2026-02-26", "close": 4.12, "volume": 117231.0}, {"date": "2026-02-27", "close": 4.29, "volume": 150762.0}, {"date": "2026-03-02", "close": 4.07, "volume": 411621.0}, {"date": "2026-03-03", "close": 3.93, "volume": 217652.0}, {"date": "2026-03-04", "close": 3.87, "volume": 352572.0}, {"date": "2026-03-05", "close": 3.76, "volume": 262893.0}, {"date": "2026-03-06", "close": 3.86, "volume": 148690.0}, {"date": "2026-03-09", "close": 3.93, "volume": 253308.0}, {"date": "2026-03-10", "close": 3.95, "volume": 257158.0}, {"date": "2026-03-11", "close": 3.95, "volume": 370481.0}, {"date": "2026-03-12", "close": 4.06, "volume": 2174173.0}, {"date": "2026-03-13", "close": 4.2, "volume": 372714.0}, {"date": "2026-03-16", "close": 4.42, "volume": 560399.0}, {"date": "2026-03-17", "close": 4.45, "volume": 617390.0}, {"date": "2026-03-18", "close": 4.44, "volume": 484441.0}, {"date": "2026-03-19", "close": 4.38, "volume": 259740.0}, {"date": "2026-03-20", "close": 4.42, "volume": 490091.0}, {"date": "2026-03-23", "close": 4.43, "volume": 200544.0}, {"date": "2026-03-24", "close": 4.44, "volume": 323229.0}, {"date": "2026-03-25", "close": 4.69, "volume": 912262.0}, {"date": "2026-03-26", "close": 4.77, "volume": 796191.0}, {"date": "2026-03-27", "close": 4.67, "volume": 522328.0}, {"date": "2026-03-30", "close": 4.36, "volume": 477718.0}, {"date": "2026-03-31", "close": 4.63, "volume": 540441.0}, {"date": "2026-04-01", "close": 4.88, "volume": 741372.0}, {"date": "2026-04-02", "close": 5.13, "volume": 670445.0}, {"date": "2026-04-06", "close": 4.07, "volume": 1700041.0}, {"date": "2026-04-07", "close": 3.33, "volume": 5640474.0}, {"date": "2026-04-08", "close": 3.57, "volume": 823470.0}, {"date": "2026-04-09", "close": 3.62, "volume": 575227.0}, {"date": "2026-04-10", "close": 3.59, "volume": 415773.0}, {"date": "2026-04-13", "close": 3.82, "volume": 573929.0}, {"date": "2026-04-14", "close": 4.28, "volume": 747554.0}, {"date": "2026-04-15", "close": 4.36, "volume": 1087139.0}, {"date": "2026-04-16", "close": 4.49, "volume": 619757.0}, {"date": "2026-04-17", "close": 4.6, "volume": 1000784.0}, {"date": "2026-04-20", "close": 4.59, "volume": 1074437.0}, {"date": "2026-04-21", "close": 4.66, "volume": 589745.0}, {"date": "2026-04-22", "close": 4.31, "volume": 1255169.0}, {"date": "2026-04-23", "close": 2.35, "volume": 6546727.0}, {"date": "2026-04-24", "close": 2.3, "volume": 3319710.0}, {"date": "2026-04-27", "close": 2.16, "volume": 1053126.0}, {"date": "2026-04-28", "close": 2.1, "volume": 582579.0}, {"date": "2026-04-29", "close": 2.1, "volume": 482128.0}, {"date": "2026-04-30", "close": 2.24, "volume": 765244.0}, {"date": "2026-05-01", "close": 2.34, "volume": 802158.0}, {"date": "2026-05-04", "close": 2.36, "volume": 406180.0}, {"date": "2026-05-05", "close": 2.33, "volume": 297533.0}, {"date": "2026-05-06", "close": 2.37, "volume": 1412246.0}, {"date": "2026-05-07", "close": 2.25, "volume": 355672.0}, {"date": "2026-05-08", "close": 2.34, "volume": 302936.0}, {"date": "2026-05-11", "close": 2.35, "volume": 291346.0}, {"date": "2026-05-12", "close": 2.33, "volume": 220244.0}, {"date": "2026-05-13", "close": 2.25, "volume": 519995.0}, {"date": "2026-05-14", "close": 2.19, "volume": 408624.0}, {"date": "2026-05-15", "close": 2.16, "volume": 268418.0}, {"date": "2026-05-18", "close": 2.17, "volume": 409672.0}, {"date": "2026-05-19", "close": 2.15, "volume": 295790.0}, {"date": "2026-05-20", "close": 2.18, "volume": 264974.0}, {"date": "2026-05-21", "close": 2.24, "volume": 191187.0}, {"date": "2026-05-22", "close": 2.2, "volume": 259833.0}, {"date": "2026-05-26", "close": 2.36, "volume": 525806.0}, {"date": "2026-05-27", "close": 2.33, "volume": 89118.0}, {"date": "2026-05-28", "close": 2.43, "volume": 260344.0}, {"date": "2026-05-29", "close": 2.57, "volume": 418452.0}, {"date": "2026-06-01", "close": 2.69, "volume": 507341.0}, {"date": "2026-06-02", "close": 2.5, "volume": 244149.0}, {"date": "2026-06-03", "close": 2.45, "volume": 185392.0}, {"date": "2026-06-04", "close": 2.39, "volume": 360787.0}, {"date": "2026-06-05", "close": 2.3, "volume": 286113.0}, {"date": "2026-06-08", "close": 2.3, "volume": 165880.0}, {"date": "2026-06-09", "close": 2.33, "volume": 151683.0}, {"date": "2026-06-10", "close": 2.31, "volume": 133603.0}, {"date": "2026-06-11", "close": 2.3, "volume": 223148.0}, {"date": "2026-06-12", "close": 2.2, "volume": 412679.0}, {"date": "2026-06-15", "close": 2.21, "volume": 365842.0}, {"date": "2026-06-16", "close": 2.22, "volume": 210055.0}, {"date": "2026-06-17", "close": 2.22, "volume": 169319.0}, {"date": "2026-06-18", "close": 2.38, "volume": 280313.0}, {"date": "2026-06-22", "close": 2.26, "volume": 260845.0}, {"date": "2026-06-23", "close": 2.39, "volume": 395355.0}, {"date": "2026-06-24", "close": 2.33, "volume": 170487.0}, {"date": "2026-06-25", "close": 2.37, "volume": 228288.0}, {"date": "2026-06-26", "close": 2.38, "volume": 269628.0}, {"date": "2026-06-29", "close": 2.3, "volume": 994744.0}, {"date": "2026-06-30", "close": 2.27, "volume": 409178.0}, {"date": "2026-07-01", "close": 2.24, "volume": 251044.0}, {"date": "2026-07-02", "close": 2.37, "volume": 268970.0}, {"date": "2026-07-06", "close": 2.53, "volume": 273822.0}, {"date": "2026-07-07", "close": 2.51, "volume": 165799.0}, {"date": "2026-07-08", "close": 2.49, "volume": 109517.0}, {"date": "2026-07-09", "close": 2.44, "volume": 210016.0}, {"date": "2026-07-10", "close": 2.45, "volume": 123259.0}, {"date": "2026-07-13", "close": 2.43, "volume": 116772.0}, {"date": "2026-07-14", "close": 2.46, "volume": 153267.0}, {"date": "2026-07-15", "close": 2.43, "volume": 116881.0}, {"date": "2026-07-16", "close": 2.41, "volume": 279801.0}, {"date": "2026-07-17", "close": 2.47, "volume": 122539.0}, {"date": "2026-07-20", "close": 2.43, "volume": 104823.0}, {"date": "2026-07-21", "close": 2.43, "volume": 94308.0}, {"date": "2026-07-22", "close": 2.37, "volume": 104012.0}, {"date": "2026-07-23", "close": 2.35, "volume": 101760.0}, {"date": "2026-07-24", "close": 2.33, "volume": 127089.0}, {"date": "2026-07-27", "close": 2.3, "volume": 116860.0}, {"date": "2026-07-28", "close": 2.25, "volume": 517937.0}, {"date": "2026-07-29", "close": 2.08, "volume": 1356856.0}, {"date": "2026-07-30", "close": 2.07, "volume": 296906.0}, {"date": "2026-07-31", "close": 2.08, "volume": 177500.0}, {"date": "2026-08-03", "close": 2.08, "volume": 96022.0}, {"date": "2026-08-04", "close": 2.18, "volume": 100509.0}, {"date": "2026-08-05", "close": 2.14, "volume": 649117.0}, {"date": "2026-08-06", "close": 2.12, "volume": 162695.0}, {"date": "2026-08-07", "close": 2.13, "volume": 120378.0}, {"date": "2026-08-10", "close": 2.11, "volume": 184322.0}, {"date": "2026-08-11", "close": 2.12, "volume": 97764.0}, {"date": "2026-08-12", "close": 2.1, "volume": 121836.0}, {"date": "2026-08-13", "close": 2.07, "volume": 193827.0}, {"date": "2026-08-14", "close": 2.16, "volume": 397808.0}, {"date": "2026-08-17", "close": 2.16, "volume": 99356.0}, {"date": "2026-08-18", "close": 2.13, "volume": 103940.0}, {"date": "2026-08-19", "close": 2.2, "volume": 159756.0}, {"date": "2026-08-20", "close": 2.14, "volume": 54720.0}, {"date": "2026-08-21", "close": 2.2, "volume": 75913.0}, {"date": "2026-08-24", "close": 2.18, "volume": 86601.0}, {"date": "2026-08-25", "close": 2.2, "volume": 94443.0}, {"date": "2026-08-26", "close": 2.15, "volume": 22210.0}, {"date": "2026-08-27", "close": 2.16, "volume": 82267.0}, {"date": "2026-08-28", "close": 2.12, "volume": 66108.0}, {"date": "2026-08-31", "close": 2.13, "volume": 117306.0}, {"date": "2026-09-01", "close": 2.1, "volume": 78967.0}, {"date": "2026-09-02", "close": 2.14, "volume": 48982.0}, {"date": "2026-09-03", "close": 2.14, "volume": 159232.0}, {"date": "2026-09-04", "close": 2.1, "volume": 186772.0}, {"date": "2026-09-08", "close": 2.12, "volume": 159467.0}, {"date": "2026-09-09", "close": 2.14, "volume": 224665.0}, {"date": "2026-09-10", "close": 2.26, "volume": 397539.0}, {"date": "2026-09-11", "close": 2.22, "volume": 716523.0}, {"date": "2026-09-14", "close": 2.29, "volume": 48338.0}, {"date": "2026-09-15", "close": 2.23, "volume": 66199.0}, {"date": "2026-09-16", "close": 2.14, "volume": 65825.0}, {"date": "2026-09-17", "close": 2.13, "volume": 74482.0}, {"date": "2026-09-18", "close": 2.11, "volume": 83721.0}, {"date": "2026-09-21", "close": 2.1, "volume": 109980.0}, {"date": "2026-09-22", "close": 2.14, "volume": 71117.0}, {"date": "2026-09-23", "close": 2.12, "volume": 193893.0}, {"date": "2026-09-24", "close": 2.16, "volume": 106338.0}, {"date": "2026-09-25", "close": 2.12, "volume": 80176.0}, {"date": "2026-09-28", "close": 2.12, "volume": 58745.0}, {"date": "2026-09-29", "close": 2.11, "volume": 130162.0}, {"date": "2026-09-30", "close": 2.15, "volume": 25340.0}, {"date": "2026-10-01", "close": 2.04, "volume": 344208.0}, {"date": "2026-10-02", "close": 2.07, "volume": 105030.0}, {"date": "2026-10-05", "close": 2.06, "volume": 80042.0}, {"date": "2026-10-06", "close": 2.065, "volume": 110264.0}, {"date": "2026-10-07", "close": 2.1, "volume": 84252.0}, {"date": "2026-10-08", "close": 2.04, "volume": 52592.0}, {"date": "2026-10-09", "close": 2.08, "volume": 37794.0}, {"date": "2026-10-12", "close": 2.02, "volume": 50631.0}, {"date": "2026-10-13", "close": 1.99, "volume": 52406.0}, {"date": "2026-10-14", "close": 1.89, "volume": 177972.0}, {"date": "2026-10-15", "close": 1.95, "volume": 109289.0}, {"date": "2026-10-16", "close": 1.89, "volume": 168796.0}, {"date": "2026-10-19", "close": 1.88, "volume": 90431.0}, {"date": "2026-10-20", "close": 1.98, "volume": 94407.0}, {"date": "2026-10-21", "close": 1.97, "volume": 77141.0}, {"date": "2026-10-22", "close": 1.915, "volume": 97096.0}, {"date": "2026-10-23", "close": 1.93, "volume": 47222.0}], "refreshing": true}