{"ticker": "LAB", "overview": {"cik": "1162194", "ticker": "LAB", "name": "STANDARD BIOTOOLS INC.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001193125-26-363762", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001193125-26-363758", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001385702-26-000005", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001019056-26-000130", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-05", "title": "FORM S-8", "accession": "0001104659-26-091220", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-05", "title": "FORM S-8", "accession": "0001104659-26-091219", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001193125-26-335103", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001193125-26-335106", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001193125-26-333225", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-30", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003074", "price_sensitive": false}, {"form": "425", "date": "2026-07-29", "title": "Form 425", "accession": "0001140361-26-029965", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-07-29", "title": "Form 8-K/A", "accession": "0001140361-26-029964", "price_sensitive": false}, {"form": "425", "date": "2026-07-28", "title": "Form 425", "accession": "0001140361-26-029844", "price_sensitive": false}, {"form": "425", "date": "2026-07-28", "title": "Form 425", "accession": "0001140361-26-029842", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001140361-26-029841", "price_sensitive": true}, {"form": "4", "date": "2026-07-27", "title": "Insider transaction", "accession": "0001193125-26-318442", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-24", "title": "Material event", "accession": "0001193125-26-316183", "price_sensitive": true}, {"form": "425", "date": "2026-07-20", "title": "Form 425", "accession": "0001140361-26-028877", "price_sensitive": false}, {"form": "S-4", "date": "2026-07-20", "title": "Form S-4", "accession": "0001140361-26-028868", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001193125-26-279834", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001193125-26-279833", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001193125-26-279830", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001193125-26-279828", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001193125-26-279827", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001193125-26-279824", "price_sensitive": false}]}, "description": "STANDARD BIOTOOLS INC. trades as LAB on the NASDAQ and is registered in the United States, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 162 insider filings for the company, from April 2022 to December 2025. Across those, 7 insiders disclosed 32 open-market purchases totalling $53.06M against 8 sales totalling $57.51K. The most recent filing on record is dated 20 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 32, "buy_sum": 53057758.9432, "sell_n": 8, "sell_sum": 57508.972, "net": 53000249.9712, "insiders": 7, "first_date": "2022-04-08", "last_date": "2025-12-04"}, "metrics": {"ticker": "LAB", "has_prices": true, "as_of": "2026-08-07", "last": 0.8, "prev_close": 0.8001, "change": -9.999999999998899e-05, "change_pct": -0.0001249843769528671, "session_volume": 730295.0, "vwap_5": 0.811698768537876, "vwap_20": 0.8445759283631213, "vwap_60": 0.8777893049063074, "vwap_250": 1.070433582396694, "high_52w": 1.68, "low_52w": 0.7342, "avg_volume_20": 1868875.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-363767", "src": "INSIDERS", "ticker": "LAB", "cik": "1162194", "company": "STANDARD BIOTOOLS INC.", "company_raw": "STANDARD BIOTOOLS INC.", "who": "Sean Mackay", "who_key": "Mackay Sean", "role": "SVP & Chief Business Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 17289.888000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on LAB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1875501/000119312526363767/0001193125-26-363767-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107440}, {"id": "0001193125-26-363758", "src": "INSIDERS", "ticker": "LAB", "cik": "1162194", "company": "STANDARD BIOTOOLS INC.", "company_raw": "STANDARD BIOTOOLS INC.", "who": "Michael Egholm", "who_key": "Egholm Michael", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 65605.344, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on LAB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1559779/000119312526363758/0001193125-26-363758-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107440}, {"id": "0001193125-26-363762", "src": "INSIDERS", "ticker": "LAB", "cik": "1162194", "company": "STANDARD BIOTOOLS INC.", "company_raw": "STANDARD BIOTOOLS INC.", "who": "Hanjoon Alex Kim", "who_key": "Kim Hanjoon Alex", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 18947.04, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on LAB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1919209/000119312526363762/0001193125-26-363762-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107440}, {"id": "13DG-0001019056-26-000130", "src": "13DG", "ticker": "LAB", "cik": "1162194", "company": "STANDARD BIOTOOLS INC.", "company_raw": "STANDARD BIOTOOLS INC.", "who": "Long Focus Capital Management, LLC", "who_key": "Long Focus Capital Management, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Long Focus Capital Management, LLC takes a 6% passive stake in LAB", "source_url": "https://www.sec.gov/Archives/edgar/data/1602716/0001019056-26-000130-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116080}, {"id": "13DG-0001385702-26-000005", "src": "13DG", "ticker": "LAB", "cik": "1162194", "company": "STANDARD BIOTOOLS INC.", "company_raw": "STANDARD BIOTOOLS INC.", "who": "MAK Capital ONE LLC", "who_key": "MAK CAPITAL ONE 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": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "MAK CAPITAL ONE LLC moves to a 7.3% passive stake in LAB", "source_url": "https://www.sec.gov/Archives/edgar/data/1385702/0001385702-26-000005-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116080}, {"id": "0001193125-26-333225", "src": "INSIDERS", "ticker": "LAB", "cik": "1162194", "company": "STANDARD BIOTOOLS INC.", "company_raw": "STANDARD BIOTOOLS INC.", "who": "Michael Egholm", "who_key": "Egholm Michael", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 314758.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on LAB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1559779/000119312526333225/0001193125-26-333225-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131920}, {"id": "0001193125-26-318442", "src": "INSIDERS", "ticker": "LAB", "cik": "1162194", "company": "STANDARD BIOTOOLS INC.", "company_raw": "STANDARD BIOTOOLS INC.", "who": "Hanjoon Alex Kim", "who_key": "Kim Hanjoon Alex", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 181216.02, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on LAB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1162194/000119312526318442/0001193125-26-318442-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147760}, {"id": "13DG-0002012383-26-003074", "src": "13DG", "ticker": "LAB", "cik": "1162194", "company": "STANDARD BIOTOOLS INC.", "company_raw": "STANDARD BIOTOOLS INC.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BlackRock, Inc. moves to a 2% passive stake in LAB", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003074-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180880}, {"id": "0001193125-26-279833", "src": "INSIDERS", "ticker": "LAB", "cik": "1162194", "company": "STANDARD BIOTOOLS INC.", "company_raw": "STANDARD BIOTOOLS INC.", "who": "Sean Mackay", "who_key": "Mackay Sean", "role": "SVP & Chief Business Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on LAB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1162194/000119312526279833/0001193125-26-279833-index.htm", "trade_date": "2026-06-20", "timestamp": "2026-06-20", "mins": 195280}, {"id": "0001193125-26-279823", "src": "INSIDERS", "ticker": "LAB", "cik": "1162194", "company": "STANDARD BIOTOOLS INC.", "company_raw": "STANDARD BIOTOOLS INC.", "who": "Kathy L. Hibbs", "who_key": "HIBBS KATHY L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on LAB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1162194/000119312526279823/0001193125-26-279823-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198160}, {"id": "0001193125-26-279824", "src": "INSIDERS", "ticker": "LAB", "cik": "1162194", "company": "STANDARD BIOTOOLS INC.", "company_raw": "STANDARD BIOTOOLS INC.", "who": "Fenel M. Eloi", "who_key": "ELOI FENEL M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on LAB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1162194/000119312526279824/0001193125-26-279824-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198160}, {"id": "0001193125-26-279827", "src": "INSIDERS", "ticker": "LAB", "cik": "1162194", "company": "STANDARD BIOTOOLS INC.", "company_raw": "STANDARD BIOTOOLS INC.", "who": "Troy Cox", "who_key": "Cox Troy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on LAB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1162194/000119312526279827/0001193125-26-279827-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198160}, {"id": "0001193125-26-279828", "src": "INSIDERS", "ticker": "LAB", "cik": "1162194", "company": "STANDARD BIOTOOLS INC.", "company_raw": "STANDARD BIOTOOLS INC.", "who": "Eli Casdin", "who_key": "Casdin Eli", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on LAB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1162194/000119312526279828/0001193125-26-279828-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198160}, {"id": "0001193125-26-279830", "src": "INSIDERS", "ticker": "LAB", "cik": "1162194", "company": "STANDARD BIOTOOLS INC.", "company_raw": "STANDARD BIOTOOLS INC.", "who": "Frank Witney", "who_key": "Witney Frank", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on LAB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1162194/000119312526279830/0001193125-26-279830-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198160}, {"id": "0001193125-26-279834", "src": "INSIDERS", "ticker": "LAB", "cik": "1162194", "company": "STANDARD BIOTOOLS INC.", "company_raw": "STANDARD BIOTOOLS INC.", "who": "Thomas D. Carey", "who_key": "Carey Thomas D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on LAB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1162194/000119312526279834/0001193125-26-279834-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198160}, {"id": "13DG-0000905148-26-002940", "src": "13DG", "ticker": "LAB", "cik": "1162194", "company": "STANDARD BIOTOOLS INC.", "company_raw": "STANDARD BIOTOOLS INC.", "who": "Standard Biotools Inc.", "who_key": "STANDARD BIOTOOLS INC.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "STANDARD BIOTOOLS INC. takes a 15% activist stake in LAB", "source_url": "https://www.sec.gov/Archives/edgar/data/1162194/0000905148-26-002940-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-06", "mins": 215440}, {"id": "13DG-0000919574-26-003923", "src": "13DG", "ticker": "LAB", "cik": "1162194", "company": "STANDARD BIOTOOLS INC.", "company_raw": "STANDARD BIOTOOLS INC.", "who": "Casdin Capital, LLC", "who_key": "Casdin Capital, LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Casdin Capital, LLC moves to a 22.7% activist stake in LAB", "source_url": "https://www.sec.gov/Archives/edgar/data/1534261/0000919574-26-003923-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-06", "mins": 215440}, {"id": "0001193125-26-237181", "src": "INSIDERS", "ticker": "LAB", "cik": "1162194", "company": "STANDARD BIOTOOLS INC.", "company_raw": "STANDARD BIOTOOLS INC.", "who": "Michael Egholm", "who_key": "Egholm Michael", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 97626.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on LAB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1162194/000119312526237181/0001193125-26-237181-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239920}, {"id": "0001193125-26-237182", "src": "INSIDERS", "ticker": "LAB", "cik": "1162194", "company": "STANDARD BIOTOOLS INC.", "company_raw": "STANDARD BIOTOOLS INC.", "who": "Sean Mackay", "who_key": "Mackay Sean", "role": "SVP & Chief Business Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 25729.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on LAB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1162194/000119312526237182/0001193125-26-237182-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239920}, {"id": "0001193125-26-237189", "src": "INSIDERS", "ticker": "LAB", "cik": "1162194", "company": "STANDARD BIOTOOLS INC.", "company_raw": "STANDARD BIOTOOLS INC.", "who": "Hanjoon Alex Kim", "who_key": "Kim Hanjoon Alex", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 18871.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on LAB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1162194/000119312526237189/0001193125-26-237189-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239920}, {"id": "13DG-0001426156-26-000013", "src": "13DG", "ticker": "LAB", "cik": "1162194", "company": "STANDARD BIOTOOLS INC.", "company_raw": "STANDARD BIOTOOLS INC.", "who": "MAK Capital Fund LP", "who_key": "MAK Capital Fund LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "MAK Capital Fund LP moves to a 6.7% passive stake in LAB", "source_url": "https://www.sec.gov/Archives/edgar/data/1426156/0001426156-26-000013-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247120}, {"id": "13DG-0000905148-26-002428", "src": "13DG", "ticker": "LAB", "cik": "1162194", "company": "STANDARD BIOTOOLS INC.", "company_raw": "STANDARD BIOTOOLS INC.", "who": "Standard Biotools Inc.", "who_key": "STANDARD BIOTOOLS INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "STANDARD BIOTOOLS INC. moves to a 15% passive stake in LAB", "source_url": "https://www.sec.gov/Archives/edgar/data/1162194/0000905148-26-002428-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247120}, {"id": "0001193125-26-148613", "src": "INSIDERS", "ticker": "LAB", "cik": "1162194", "company": "STANDARD BIOTOOLS INC.", "company_raw": "STANDARD BIOTOOLS INC.", "who": "Hanjoon Alex Kim", "who_key": "Kim Hanjoon Alex", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 19341.308, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on LAB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1162194/000119312526148613/0001193125-26-148613-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303280}, {"id": "0001193125-26-148615", "src": "INSIDERS", "ticker": "LAB", "cik": "1162194", "company": "STANDARD BIOTOOLS INC.", "company_raw": "STANDARD BIOTOOLS INC.", "who": "Michael Egholm", "who_key": "Egholm Michael", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 86272.712, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on LAB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1162194/000119312526148615/0001193125-26-148615-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303280}, {"id": "0001193125-26-148614", "src": "INSIDERS", "ticker": "LAB", "cik": "1162194", "company": "STANDARD BIOTOOLS INC.", "company_raw": "STANDARD BIOTOOLS INC.", "who": "Sean Mackay", "who_key": "Mackay Sean", "role": "SVP & Chief Business Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on LAB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1162194/000119312526148614/0001193125-26-148614-index.htm", "trade_date": "2026-03-20", "timestamp": "2026-03-20", "mins": 327760}, {"id": "0001193125-26-086154", "src": "INSIDERS", "ticker": "LAB", "cik": "1162194", "company": "STANDARD BIOTOOLS INC.", "company_raw": "STANDARD BIOTOOLS INC.", "who": "Thomas D. Carey", "who_key": "Carey Thomas D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 59999.939999999995, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on LAB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1162194/000119312526086154/0001193125-26-086154-index.htm", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359440}, {"id": "0001193125-26-086158", "src": "INSIDERS", "ticker": "LAB", "cik": "1162194", "company": "STANDARD BIOTOOLS INC.", "company_raw": "STANDARD BIOTOOLS INC.", "who": "Troy Cox", "who_key": "Cox Troy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 66998.87999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on LAB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1162194/000119312526086158/0001193125-26-086158-index.htm", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359440}, {"id": "0001193125-26-086197", "src": "INSIDERS", "ticker": "LAB", "cik": "1162194", "company": "STANDARD BIOTOOLS INC.", "company_raw": "STANDARD BIOTOOLS INC.", "who": "Eli Casdin", "who_key": "Casdin Eli", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 61999.469999999994, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on LAB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1162194/000119312526086197/0001193125-26-086197-index.htm", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359440}, {"id": "0001193125-26-067636", "src": "INSIDERS", "ticker": "LAB", "cik": "1162194", "company": "STANDARD BIOTOOLS INC.", "company_raw": "STANDARD BIOTOOLS INC.", "who": "Hanjoon Alex Kim", "who_key": "Kim Hanjoon Alex", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 14650.999999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on LAB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1162194/000119312526067636/0001193125-26-067636-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363760}, {"id": "0001193125-26-067638", "src": "INSIDERS", "ticker": "LAB", "cik": "1162194", "company": "STANDARD BIOTOOLS INC.", "company_raw": "STANDARD BIOTOOLS INC.", "who": "Sean Mackay", "who_key": "Mackay Sean", "role": "SVP & Chief Business Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 22610.149999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on LAB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1162194/000119312526067638/0001193125-26-067638-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363760}], "recent_buys": [{"id": "0000919574-25-007243", "src": "INSIDERS", "ticker": "LAB", "cik": "1162194", "company": "STANDARD BIOTOOLS INC.", "company_raw": "STANDARD BIOTOOLS INC.", "who": "Casdin Partners Master Fund, L.P.", "who_key": "Casdin Partners Master Fund, L.P.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 502570.0, "score": 47.5, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "A director backs LAB with $503K", "source_url": "https://www.sec.gov/Archives/edgar/data/1162194/000091957425007243/0000919574-25-007243-index.htm", "trade_date": "2025-12-04", "timestamp": "2025-12-04", "mins": 480400}, {"id": "0000919574-25-007187", "src": "INSIDERS", "ticker": "LAB", "cik": "1162194", "company": "STANDARD BIOTOOLS INC.", "company_raw": "STANDARD BIOTOOLS INC.", "who": "Casdin Partners Master Fund, L.P.", "who_key": "Casdin Partners Master Fund, L.P.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10053280.0, "score": 64.8, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Big money into LAB \u2014 A board member buys $10.1M", "source_url": "https://www.sec.gov/Archives/edgar/data/1162194/000091957425007187/0000919574-25-007187-index.htm", "trade_date": "2025-11-25", "timestamp": "2025-11-25", "mins": 493360}, {"id": "0000919574-25-007124", "src": "INSIDERS", "ticker": "LAB", "cik": "1162194", "company": "STANDARD BIOTOOLS INC.", "company_raw": "STANDARD BIOTOOLS INC.", "who": "Casdin Partners Master Fund, L.P.", "who_key": "Casdin Partners Master Fund, L.P.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1374575.0, "score": 52.8, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "A director backs LAB with $1.4M", "source_url": "https://www.sec.gov/Archives/edgar/data/1162194/000091957425007124/0000919574-25-007124-index.htm", "trade_date": "2025-11-20", "timestamp": "2025-11-20", "mins": 500560}, {"id": "0000919574-25-007087", "src": "INSIDERS", "ticker": "LAB", "cik": "1162194", "company": "STANDARD BIOTOOLS INC.", "company_raw": "STANDARD BIOTOOLS INC.", "who": "Casdin Partners Master Fund, L.P.", "who_key": "Casdin Partners Master Fund, L.P.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1126775.0, "score": 51.7, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board insider adds $1.1M of LAB", "source_url": "https://www.sec.gov/Archives/edgar/data/1162194/000091957425007087/0000919574-25-007087-index.htm", "trade_date": "2025-11-17", "timestamp": "2025-11-17", "mins": 504880}, {"id": "0000919574-25-006597", "src": "INSIDERS", "ticker": "LAB", "cik": "1162194", "company": "STANDARD BIOTOOLS INC.", "company_raw": "STANDARD BIOTOOLS INC.", "who": "Casdin Partners Master Fund, L.P.", "who_key": "Casdin Partners Master Fund, L.P.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1379317.5, "score": 52.8, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The boardroom is buying: $1.4M of LAB", "source_url": "https://www.sec.gov/Archives/edgar/data/1162194/000091957425006597/0000919574-25-006597-index.htm", "trade_date": "2025-11-12", "timestamp": "2025-11-12", "mins": 512080}, {"id": "0000919574-25-005636", "src": "INSIDERS", "ticker": "LAB", "cik": "1162194", "company": "STANDARD BIOTOOLS INC.", "company_raw": "STANDARD BIOTOOLS INC.", "who": "Casdin Partners Master Fund, L.P.", "who_key": "Casdin Partners Master Fund, L.P.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 128919.99999999999, "score": 40.4, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director buys $129K of LAB", "source_url": "https://www.sec.gov/Archives/edgar/data/1162194/000091957425005636/0000919574-25-005636-index.htm", "trade_date": "2025-09-09", "timestamp": "2025-09-09", "mins": 604240}, {"id": "0000919574-25-005603", "src": "INSIDERS", "ticker": "LAB", "cik": "1162194", "company": "STANDARD BIOTOOLS INC.", "company_raw": "STANDARD BIOTOOLS INC.", "who": "Casdin Partners Master Fund, L.P.", "who_key": "Casdin Partners Master Fund, L.P.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 635750.0, "score": 48.7, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The boardroom is buying: $636K of LAB", "source_url": "https://www.sec.gov/Archives/edgar/data/1162194/000091957425005603/0000919574-25-005603-index.htm", "trade_date": "2025-09-04", "timestamp": "2025-09-04", "mins": 611440}, {"id": "0000919574-25-005152", "src": "INSIDERS", "ticker": "LAB", "cik": "1162194", "company": "STANDARD BIOTOOLS INC.", "company_raw": "STANDARD BIOTOOLS INC.", "who": "Casdin Partners Master Fund, L.P.", "who_key": "Casdin Partners Master Fund, L.P.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 658797.5, "score": 48.9, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board insider adds $659K of LAB", "source_url": "https://www.sec.gov/Archives/edgar/data/1162194/000091957425005152/0000919574-25-005152-index.htm", "trade_date": "2025-08-26", "timestamp": "2025-08-26", "mins": 624400}, {"id": "0000919574-25-004979", "src": "INSIDERS", "ticker": "LAB", "cik": "1162194", "company": "STANDARD BIOTOOLS INC.", "company_raw": "STANDARD BIOTOOLS INC.", "who": "Casdin Partners Master Fund, L.P.", "who_key": "Casdin Partners Master Fund, L.P.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 443032.572, "score": 46.8, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board insider adds $443K of LAB", "source_url": "https://www.sec.gov/Archives/edgar/data/1162194/000091957425004979/0000919574-25-004979-index.htm", "trade_date": "2025-08-15", "timestamp": "2025-08-15", "mins": 640240}, {"id": "0000919574-25-001777", "src": "INSIDERS", "ticker": "LAB", "cik": "1162194", "company": "STANDARD BIOTOOLS INC.", "company_raw": "STANDARD BIOTOOLS INC.", "who": "Casdin Partners Master Fund, L.P.", "who_key": "Casdin Partners Master Fund, L.P.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5134321.335, "score": 60.9, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director buys $5.1M of LAB", "source_url": "https://www.sec.gov/Archives/edgar/data/1162194/000091957425001777/0000919574-25-001777-index.htm", "trade_date": "2025-02-28", "timestamp": "2025-02-28", "mins": 882160}, {"id": "0000919574-24-005134", "src": "INSIDERS", "ticker": "LAB", "cik": "1162194", "company": "STANDARD BIOTOOLS INC.", "company_raw": "STANDARD BIOTOOLS INC.", "who": "Casdin Partners Master Fund, L.P.", "who_key": "Casdin Partners Master Fund, L.P.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 546750.0, "score": 47.9, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The boardroom is buying: $547K of LAB", "source_url": "https://www.sec.gov/Archives/edgar/data/1162194/000091957424005134/0000919574-24-005134-index.htm", "trade_date": "2024-08-27", "timestamp": "2024-08-27", "mins": 1148560}, {"id": "0000919574-24-004878", "src": "INSIDERS", "ticker": "LAB", "cik": "1162194", "company": "STANDARD BIOTOOLS INC.", "company_raw": "STANDARD BIOTOOLS INC.", "who": "Casdin Partners Master Fund, L.P.", "who_key": "Casdin Partners Master Fund, L.P.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1546237.01, "score": 53.4, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "A director backs LAB with $1.5M", "source_url": "https://www.sec.gov/Archives/edgar/data/1162194/000091957424004878/0000919574-24-004878-index.htm", "trade_date": "2024-08-26", "timestamp": "2024-08-26", "mins": 1150000}], "institutional": [{"id": "13DG-0001019056-26-000130", "src": "13DG", "ticker": "LAB", "cik": "1162194", "company": "STANDARD BIOTOOLS INC.", "company_raw": "STANDARD BIOTOOLS INC.", "who": "Long Focus Capital Management, LLC", "who_key": "Long Focus Capital Management, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Long Focus Capital Management, LLC takes a 6% passive stake in LAB", "source_url": "https://www.sec.gov/Archives/edgar/data/1602716/0001019056-26-000130-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116080}, {"id": "13DG-0001385702-26-000005", "src": "13DG", "ticker": "LAB", "cik": "1162194", "company": "STANDARD BIOTOOLS INC.", "company_raw": "STANDARD BIOTOOLS INC.", "who": "MAK Capital ONE LLC", "who_key": "MAK CAPITAL ONE 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": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "MAK CAPITAL ONE LLC moves to a 7.3% passive stake in LAB", "source_url": "https://www.sec.gov/Archives/edgar/data/1385702/0001385702-26-000005-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116080}, {"id": "13DG-0002012383-26-003074", "src": "13DG", "ticker": "LAB", "cik": "1162194", "company": "STANDARD BIOTOOLS INC.", "company_raw": "STANDARD BIOTOOLS INC.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BlackRock, Inc. moves to a 2% passive stake in LAB", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003074-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180880}, {"id": "13DG-0000905148-26-002940", "src": "13DG", "ticker": "LAB", "cik": "1162194", "company": "STANDARD BIOTOOLS INC.", "company_raw": "STANDARD BIOTOOLS INC.", "who": "Standard Biotools Inc.", "who_key": "STANDARD BIOTOOLS INC.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "STANDARD BIOTOOLS INC. takes a 15% activist stake in LAB", "source_url": "https://www.sec.gov/Archives/edgar/data/1162194/0000905148-26-002940-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-06", "mins": 215440}, {"id": "13DG-0000919574-26-003923", "src": "13DG", "ticker": "LAB", "cik": "1162194", "company": "STANDARD BIOTOOLS INC.", "company_raw": "STANDARD BIOTOOLS INC.", "who": "Casdin Capital, LLC", "who_key": "Casdin Capital, LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Casdin Capital, LLC moves to a 22.7% activist stake in LAB", "source_url": "https://www.sec.gov/Archives/edgar/data/1534261/0000919574-26-003923-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-06", "mins": 215440}, {"id": "13DG-0001426156-26-000013", "src": "13DG", "ticker": "LAB", "cik": "1162194", "company": "STANDARD BIOTOOLS INC.", "company_raw": "STANDARD BIOTOOLS INC.", "who": "MAK Capital Fund LP", "who_key": "MAK Capital Fund LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "MAK Capital Fund LP moves to a 6.7% passive stake in LAB", "source_url": "https://www.sec.gov/Archives/edgar/data/1426156/0001426156-26-000013-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247120}, {"id": "13DG-0000905148-26-002428", "src": "13DG", "ticker": "LAB", "cik": "1162194", "company": "STANDARD BIOTOOLS INC.", "company_raw": "STANDARD BIOTOOLS INC.", "who": "Standard Biotools Inc.", "who_key": "STANDARD BIOTOOLS INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "STANDARD BIOTOOLS INC. moves to a 15% passive stake in LAB", "source_url": "https://www.sec.gov/Archives/edgar/data/1162194/0000905148-26-002428-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247120}], "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": "Standard BioTools Inc. - Common Stock", "new_value": "STANDARD BIOTOOLS INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001162194", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001162194", "applied": 1, "detected_at": "2026-10-25T18:39:36.359134"}]}, "key_people": [{"who": "Casdin Partners Master Fund, L.P.", "who_key": "Casdin Partners Master Fund, L.P.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 42557685.6312, "sold": 0, "net": 42557685.6312, "trades": 22, "top_score": 71.0, "lean": "buying", "history": [{"action": "BUY", "amount": 502570.0, "date": "2025-12-04", "score": 47.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1162194/000091957425007243/0000919574-25-007243-index.htm"}, {"action": "BUY", "amount": 10053280.0, "date": "2025-11-25", "score": 64.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1162194/000091957425007187/0000919574-25-007187-index.htm"}, {"action": "BUY", "amount": 1374575.0, "date": "2025-11-20", "score": 52.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1162194/000091957425007124/0000919574-25-007124-index.htm"}, {"action": "BUY", "amount": 1126775.0, "date": "2025-11-17", "score": 51.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1162194/000091957425007087/0000919574-25-007087-index.htm"}, {"action": "BUY", "amount": 1379317.5, "date": "2025-11-12", "score": 52.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1162194/000091957425006597/0000919574-25-006597-index.htm"}, {"action": "BUY", "amount": 128919.99999999999, "date": "2025-09-09", "score": 40.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1162194/000091957425005636/0000919574-25-005636-index.htm"}, {"action": "BUY", "amount": 635750.0, "date": "2025-09-04", "score": 48.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1162194/000091957425005603/0000919574-25-005603-index.htm"}, {"action": "BUY", "amount": 658797.5, "date": "2025-08-26", "score": 48.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1162194/000091957425005152/0000919574-25-005152-index.htm"}, {"action": "BUY", "amount": 443032.572, "date": "2025-08-15", "score": 46.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1162194/000091957425004979/0000919574-25-004979-index.htm"}, {"action": "BUY", "amount": 5134321.335, "date": "2025-02-28", "score": 60.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1162194/000091957425001777/0000919574-25-001777-index.htm"}, {"action": "BUY", "amount": 546750.0, "date": "2024-08-27", "score": 47.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1162194/000091957424005134/0000919574-24-005134-index.htm"}, {"action": "BUY", "amount": 1546237.01, "date": "2024-08-26", "score": 53.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1162194/000091957424004878/0000919574-24-004878-index.htm"}, {"action": "BUY", "amount": 2351875.0, "date": "2024-08-21", "score": 55.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1162194/000091957424004812/0000919574-24-004812-index.htm"}, {"action": "BUY", "amount": 1913520.0, "date": "2024-08-14", "score": 54.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1162194/000091957424004802/0000919574-24-004802-index.htm"}, {"action": "BUY", "amount": 2559641.3792, "date": "2024-08-13", "score": 56.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1162194/000091957424004593/0000919574-24-004593-index.htm"}, {"action": "BUY", "amount": 1718800.8188, "date": "2024-08-08", "score": 54.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1162194/000091957424004339/0000919574-24-004339-index.htm"}, {"action": "BUY", "amount": 1948680.0, "date": "2024-08-05", "score": 54.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1162194/000091957424004280/0000919574-24-004280-index.htm"}, {"action": "BUY", "amount": 260000.0, "date": "2024-05-23", "score": 44.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1162194/000091957424003356/0000919574-24-003356-index.htm"}, {"action": "BUY", "amount": 1541795.0, "date": "2024-05-22", "score": 53.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1162194/000091957424003308/0000919574-24-003308-index.htm"}, {"action": "BUY", "amount": 3455543.6711999997, "date": "2024-05-17", "score": 57.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1162194/000091957424003252/0000919574-24-003252-index.htm"}, {"action": "BUY", "amount": 646168.845, "date": "2024-03-05", "score": 49.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1162194/000091957424001888/0000919574-24-001888-index.htm"}, {"action": "BUY", "amount": 2631335.0, "date": "2023-05-19", "score": 71.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1162194/000091957423003425/0000919574-23-003425-index.htm"}], "latest": {"action": "BUY", "amount": 502570.0, "date": "2025-12-04", "score": 47.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1162194/000091957425007243/0000919574-25-007243-index.htm"}}, {"who": "Caligan Partners LP", "who_key": "Caligan Partners LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 7675159.89, "sold": 0, "net": 7675159.89, "trades": 8, "top_score": 52.3, "lean": "buying", "history": [{"action": "BUY", "amount": 526608.41, "date": "2022-08-04", "score": 45.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1162194/000090266422003823/0000902664-22-003823-index.htm"}, {"action": "BUY", "amount": 953649.6799999999, "date": "2022-08-02", "score": 48.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1162194/000090266422003778/0000902664-22-003778-index.htm"}, {"action": "BUY", "amount": 170000.0, "date": "2022-06-13", "score": 39.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1162194/000090266422003296/0000902664-22-003296-index.htm"}, {"action": "BUY", "amount": 879000.0, "date": "2022-06-03", "score": 48.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1162194/000090266422003177/0000902664-22-003177-index.htm"}, {"action": "BUY", "amount": 1406715.0, "date": "2022-05-10", "score": 51.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1162194/000090266422002849/0000902664-22-002849-index.htm"}, {"action": "BUY", "amount": 1075574.0, "date": "2022-05-02", "score": 49.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1162194/000090266422002740/0000902664-22-002740-index.htm"}, {"action": "BUY", "amount": 741150.0, "date": "2022-04-12", "score": 47.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1162194/000090266422002542/0000902664-22-002542-index.htm"}, {"action": "BUY", "amount": 1922462.8, "date": "2022-04-08", "score": 52.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1162194/000090266422002486/0000902664-22-002486-index.htm"}], "latest": {"action": "BUY", "amount": 526608.41, "date": "2022-08-04", "score": 45.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1162194/000090266422003823/0000902664-22-003823-index.htm"}}, {"who": "Eli Casdin", "who_key": "Casdin Eli", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 2631335.0, "sold": 0, "net": 2631335.0, "trades": 1, "top_score": 71.0, "lean": "buying", "history": [{"action": "BUY", "amount": 2631335.0, "date": "2023-05-19", "score": 71.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1162194/000091957423003426/0000919574-23-003426-index.htm"}], "latest": {"action": "BUY", "amount": 2631335.0, "date": "2023-05-19", "score": 71.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1162194/000091957423003426/0000919574-23-003426-index.htm"}}, {"who": "Jeffrey G. Black", "who_key": "Black Jeffrey G.", "role": "SVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 193578.42200000002, "sold": 0, "net": 193578.42200000002, "trades": 1, "top_score": 64.6, "lean": "buying", "history": [{"action": "BUY", "amount": 193578.42200000002, "date": "2023-05-19", "score": 64.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1162194/000116219423000030/0001162194-23-000030-index.htm"}], "latest": {"action": "BUY", "amount": 193578.42200000002, "date": "2023-05-19", "score": 64.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1162194/000116219423000030/0001162194-23-000030-index.htm"}}, {"who": "Sean Mackay", "who_key": "Mackay Sean", "role": "SVP & Chief Business Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 38221.409, "net": -38221.409, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 12437.197, "date": "2025-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1162194/000095017025078463/0000950170-25-078463-index.htm"}, {"action": "SELL", "amount": 25784.212, "date": "2025-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1162194/000095017025077191/0000950170-25-077191-index.htm"}], "latest": {"action": "SELL", "amount": 12437.197, "date": "2025-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1162194/000095017025078463/0000950170-25-078463-index.htm"}}, {"who": "Michael Egholm", "who_key": "Egholm Michael", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 15136.895, "net": -15136.895, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 5150.093, "date": "2025-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1162194/000095017025078457/0000950170-25-078457-index.htm"}, {"action": "SELL", "amount": 5126.232, "date": "2025-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1162194/000095017025078043/0000950170-25-078043-index.htm"}, {"action": "SELL", "amount": 4860.57, "date": "2025-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1162194/000095017025076591/0000950170-25-076591-index.htm"}], "latest": {"action": "SELL", "amount": 5150.093, "date": "2025-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1162194/000095017025078457/0000950170-25-078457-index.htm"}}, {"who": "Hanjoon Alex Kim", "who_key": "Kim Hanjoon Alex", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 4150.668, "net": -4150.668, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1343.7479999999998, "date": "2025-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1162194/000095017025078466/0000950170-25-078466-index.htm"}, {"action": "SELL", "amount": 1357.71, "date": "2025-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1162194/000095017025078048/0000950170-25-078048-index.htm"}, {"action": "SELL", "amount": 1449.21, "date": "2025-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1162194/000095017025076590/0000950170-25-076590-index.htm"}], "latest": {"action": "SELL", "amount": 1343.7479999999998, "date": "2025-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1162194/000095017025078466/0000950170-25-078466-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001193125-26-363762", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001193125-26-363758", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001385702-26-000005", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001019056-26-000130", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-05", "title": "FORM S-8", "accession": "0001104659-26-091220", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-05", "title": "FORM S-8", "accession": "0001104659-26-091219", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001193125-26-335103", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001193125-26-335106", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001193125-26-333225", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-30", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003074", "price_sensitive": false}, {"form": "425", "date": "2026-07-29", "title": "Form 425", "accession": "0001140361-26-029965", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-07-29", "title": "Form 8-K/A", "accession": "0001140361-26-029964", "price_sensitive": false}, {"form": "425", "date": "2026-07-28", "title": "Form 425", "accession": "0001140361-26-029844", "price_sensitive": false}, {"form": "425", "date": "2026-07-28", "title": "Form 425", "accession": "0001140361-26-029842", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001140361-26-029841", "price_sensitive": true}, {"form": "4", "date": "2026-07-27", "title": "Insider transaction", "accession": "0001193125-26-318442", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-24", "title": "Material event", "accession": "0001193125-26-316183", "price_sensitive": true}, {"form": "425", "date": "2026-07-20", "title": "Form 425", "accession": "0001140361-26-028877", "price_sensitive": false}, {"form": "S-4", "date": "2026-07-20", "title": "Form S-4", "accession": "0001140361-26-028868", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001193125-26-279834", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001193125-26-279833", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001193125-26-279830", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001193125-26-279828", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001193125-26-279827", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001193125-26-279824", "price_sensitive": false}], "performance": {"ticker": "LAB", "has_prices": true, "summary": {"n": 32, "avg": -0.5436938658069318, "win_rate": 0.0, "best": -0.24882629107981213, "worst": -0.7894736842105263, "as_of": "2026-08-07"}, "buys": [{"who": "Casdin Partners Master Fund, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 502570.0, "date": "2025-12-04", "score": 47.5, "ref_price": 1.44, "return": -0.4444444444444444}, {"who": "Casdin Partners Master Fund, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 10053280.0, "date": "2025-11-25", "score": 64.8, "ref_price": 1.42, "return": -0.4366197183098591}, {"who": "Casdin Partners Master Fund, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 1374575.0, "date": "2025-11-20", "score": 52.8, "ref_price": 1.28, "return": -0.375}, {"who": "Casdin Partners Master Fund, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 1126775.0, "date": "2025-11-17", "score": 51.7, "ref_price": 1.21, "return": -0.3388429752066115}, {"who": "Casdin Partners Master Fund, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 1379317.5, "date": "2025-11-12", "score": 52.8, "ref_price": 1.18, "return": -0.32203389830508466}, {"who": "Casdin Partners Master Fund, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 128919.99999999999, "date": "2025-09-09", "score": 40.4, "ref_price": 1.28, "return": -0.375}, {"who": "Casdin Partners Master Fund, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 635750.0, "date": "2025-09-04", "score": 48.7, "ref_price": 1.29, "return": -0.3798449612403101}, {"who": "Casdin Partners Master Fund, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 658797.5, "date": "2025-08-26", "score": 48.9, "ref_price": 1.29, "return": -0.3798449612403101}, {"who": "Casdin Partners Master Fund, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 443032.572, "date": "2025-08-15", "score": 46.8, "ref_price": 1.23, "return": -0.3495934959349593}, {"who": "Casdin Partners Master Fund, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 5134321.335, "date": "2025-02-28", "score": 60.9, "ref_price": 1.065, "return": -0.24882629107981213}, {"who": "Casdin Partners Master Fund, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 546750.0, "date": "2024-08-27", "score": 47.9, "ref_price": 2.18, "return": -0.6330275229357798}, {"who": "Casdin Partners Master Fund, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 1546237.01, "date": "2024-08-26", "score": 53.4, "ref_price": 2.17, "return": -0.6313364055299538}, {"who": "Casdin Partners Master Fund, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 2351875.0, "date": "2024-08-21", "score": 55.6, "ref_price": 1.94, "return": -0.5876288659793814}, {"who": "Casdin Partners Master Fund, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 1913520.0, "date": "2024-08-14", "score": 54.7, "ref_price": 1.55, "return": -0.48387096774193544}, {"who": "Casdin Partners Master Fund, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 2559641.3792, "date": "2024-08-13", "score": 56.1, "ref_price": 1.63, "return": -0.50920245398773}, {"who": "Casdin Partners Master Fund, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 1718800.8188, "date": "2024-08-08", "score": 54.0, "ref_price": 1.67, "return": -0.5209580838323353}, {"who": "Casdin Partners Master Fund, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 1948680.0, "date": "2024-08-05", "score": 54.8, "ref_price": 1.59, "return": -0.4968553459119497}, {"who": "Casdin Partners Master Fund, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 260000.0, "date": "2024-05-23", "score": 44.0, "ref_price": 2.61, "return": -0.6934865900383141}, {"who": "Casdin Partners Master Fund, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 1541795.0, "date": "2024-05-22", "score": 53.4, "ref_price": 2.59, "return": -0.6911196911196911}, {"who": "Casdin Partners Master Fund, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 3455543.6711999997, "date": "2024-05-17", "score": 57.6, "ref_price": 2.57, "return": -0.688715953307393}, {"who": "Casdin Partners Master Fund, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 646168.845, "date": "2024-03-05", "score": 49.1, "ref_price": 2.58, "return": -0.689922480620155}, {"who": "Black Jeffrey G.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP & Chief Financial Officer", "amount": 193578.42200000002, "date": "2023-05-19", "score": 64.6, "ref_price": 2.29, "return": -0.6506550218340611}, {"who": "Casdin Eli", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 2631335.0, "date": "2023-05-19", "score": 71.0, "ref_price": 2.29, "return": -0.6506550218340611}, {"who": "Casdin Partners Master Fund, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 2631335.0, "date": "2023-05-19", "score": 71.0, "ref_price": 2.29, "return": -0.6506550218340611}, {"who": "Caligan Partners LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 526608.41, "date": "2022-08-04", "score": 45.5, "ref_price": 1.77, "return": -0.5480225988700564}, {"who": "Caligan Partners LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 953649.6799999999, "date": "2022-08-02", "score": 48.6, "ref_price": 1.7, "return": -0.5294117647058824}, {"who": "Caligan Partners LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 170000.0, "date": "2022-06-13", "score": 39.4, "ref_price": 1.74, "return": -0.5402298850574713}, {"who": "Caligan Partners LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 879000.0, "date": "2022-06-03", "score": 48.2, "ref_price": 1.97, "return": -0.5939086294416244}, {"who": "Caligan Partners LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1406715.0, "date": "2022-05-10", "score": 51.0, "ref_price": 2.46, "return": -0.6747967479674797}, {"who": "Caligan Partners LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1075574.0, "date": "2022-05-02", "score": 49.3, "ref_price": 2.84, "return": -0.7183098591549296}, {"who": "Caligan Partners LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 741150.0, "date": "2022-04-12", "score": 47.2, "ref_price": 3.57, "return": -0.7759103641456582}, {"who": "Caligan Partners LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1922462.8, "date": "2022-04-08", "score": 52.3, "ref_price": 3.8, "return": -0.7894736842105263}]}, "price_series": [{"date": "2016-08-01", "close": 10.27, "volume": 148483.0}, {"date": "2016-08-02", "close": 10.37, "volume": 131981.0}, {"date": "2016-08-03", "close": 10.45, "volume": 126737.0}, {"date": "2016-08-04", "close": 10.72, "volume": 118555.0}, {"date": "2016-08-05", "close": 9.17, "volume": 963561.0}, {"date": "2016-08-08", "close": 8.96, "volume": 233881.0}, {"date": "2016-08-09", "close": 9.05, "volume": 259397.0}, {"date": "2016-08-10", "close": 8.99, "volume": 141333.0}, {"date": "2016-08-11", "close": 8.88, "volume": 150727.0}, {"date": "2016-08-12", "close": 9.0, "volume": 172646.0}, {"date": "2016-08-15", "close": 9.08, "volume": 98384.0}, {"date": "2016-08-16", "close": 8.88, "volume": 144883.0}, {"date": "2016-08-17", "close": 9.2, "volume": 995852.0}, {"date": "2016-08-18", "close": 9.26, "volume": 126438.0}, {"date": "2016-08-19", "close": 9.21, "volume": 160921.0}, {"date": "2016-08-22", "close": 9.4, "volume": 111561.0}, {"date": "2016-08-23", "close": 9.32, "volume": 170682.0}, {"date": "2016-08-24", "close": 9.06, "volume": 243668.0}, {"date": "2016-08-25", "close": 9.17, "volume": 162492.0}, {"date": "2016-08-26", "close": 9.34, "volume": 150655.0}, {"date": "2016-08-29", "close": 9.47, "volume": 101797.0}, {"date": "2016-08-30", "close": 9.28, "volume": 80169.0}, {"date": "2016-08-31", "close": 9.11, "volume": 253130.0}, {"date": "2016-09-01", "close": 8.79, "volume": 163546.0}, {"date": "2016-09-02", "close": 8.8, "volume": 138612.0}, {"date": "2016-09-06", "close": 8.66, "volume": 166353.0}, {"date": "2016-09-07", "close": 8.91, "volume": 145279.0}, {"date": "2016-09-08", "close": 8.9, "volume": 78686.0}, {"date": "2016-09-09", "close": 8.27, "volume": 140275.0}, {"date": "2016-09-12", "close": 8.16, "volume": 133053.0}, {"date": "2016-09-13", "close": 7.88, "volume": 270975.0}, {"date": "2016-09-14", "close": 7.89, "volume": 170758.0}, {"date": "2016-09-15", "close": 7.96, "volume": 98588.0}, {"date": "2016-09-16", "close": 8.08, "volume": 176517.0}, {"date": "2016-09-19", "close": 8.13, "volume": 77746.0}, {"date": "2016-09-20", "close": 8.35, "volume": 105923.0}, {"date": "2016-09-21", "close": 8.36, "volume": 88620.0}, {"date": "2016-09-22", "close": 8.63, "volume": 97746.0}, {"date": "2016-09-23", "close": 8.57, "volume": 72260.0}, {"date": "2016-09-26", "close": 8.45, "volume": 94379.0}, {"date": "2016-09-27", "close": 8.55, "volume": 67790.0}, {"date": "2016-09-28", "close": 8.58, "volume": 111838.0}, {"date": "2016-09-29", "close": 8.41, "volume": 40615.0}, {"date": "2016-09-30", "close": 8.01, "volume": 194140.0}, {"date": "2016-10-03", "close": 8.0, "volume": 172950.0}, {"date": "2016-10-04", "close": 7.98, "volume": 73600.0}, {"date": "2016-10-05", "close": 7.98, "volume": 141946.0}, {"date": "2016-10-06", "close": 7.85, "volume": 85989.0}, {"date": "2016-10-07", "close": 7.75, "volume": 47131.0}, {"date": "2016-10-10", "close": 7.71, "volume": 58983.0}, {"date": "2016-10-11", "close": 7.34, "volume": 180250.0}, {"date": "2016-10-12", "close": 7.05, "volume": 189180.0}, {"date": "2016-10-13", "close": 4.655, "volume": 3668675.0}, {"date": "2016-10-14", "close": 4.47, "volume": 675411.0}, {"date": "2016-10-17", "close": 4.34, "volume": 387001.0}, {"date": "2016-10-18", "close": 4.66, "volume": 573005.0}, {"date": "2016-10-19", "close": 4.99, "volume": 604254.0}, {"date": "2016-10-20", "close": 5.57, "volume": 610041.0}, {"date": "2016-10-21", "close": 5.03, "volume": 675269.0}, {"date": "2016-10-24", "close": 5.01, "volume": 215290.0}, {"date": "2016-10-25", "close": 4.7, "volume": 273141.0}, {"date": "2016-10-26", "close": 4.64, "volume": 188254.0}, {"date": "2016-10-27", "close": 4.48, "volume": 117896.0}, {"date": "2016-10-28", "close": 4.45, "volume": 243422.0}, {"date": "2016-10-31", "close": 4.63, "volume": 171840.0}, {"date": "2016-11-01", "close": 4.54, "volume": 275528.0}, {"date": "2016-11-02", "close": 4.49, "volume": 170092.0}, {"date": "2016-11-03", "close": 4.46, "volume": 569371.0}, {"date": "2016-11-04", "close": 4.41, "volume": 464674.0}, {"date": "2016-11-07", "close": 4.46, "volume": 304770.0}, {"date": "2016-11-08", "close": 4.99, "volume": 296376.0}, {"date": "2016-11-09", "close": 5.36, "volume": 250767.0}, {"date": "2016-11-10", "close": 5.85, "volume": 508108.0}, {"date": "2016-11-11", "close": 6.35, "volume": 415047.0}, {"date": "2016-11-14", "close": 6.06, "volume": 300030.0}, {"date": "2016-11-15", "close": 6.04, "volume": 210560.0}, {"date": "2016-11-16", "close": 6.02, "volume": 214644.0}, {"date": "2016-11-17", "close": 6.0, "volume": 156523.0}, {"date": "2016-11-18", "close": 6.12, "volume": 202609.0}, {"date": "2016-11-21", "close": 6.27, "volume": 179432.0}, {"date": "2016-11-22", "close": 5.81, "volume": 194675.0}, {"date": "2016-11-23", "close": 6.1, "volume": 208312.0}, {"date": "2016-11-25", "close": 6.02, "volume": 124245.0}, {"date": "2016-11-28", "close": 6.08, "volume": 188646.0}, {"date": "2016-11-29", "close": 6.05, "volume": 156335.0}, {"date": "2016-11-30", "close": 6.43, "volume": 500889.0}, {"date": "2016-12-01", "close": 6.48, "volume": 480761.0}, {"date": "2016-12-02", "close": 6.68, "volume": 235799.0}, {"date": "2016-12-05", "close": 6.98, "volume": 440440.0}, {"date": "2016-12-06", "close": 7.11, "volume": 229259.0}, {"date": "2016-12-07", "close": 7.04, "volume": 263109.0}, {"date": "2016-12-08", "close": 7.15, "volume": 198818.0}, {"date": "2016-12-09", "close": 7.36, "volume": 184953.0}, {"date": "2016-12-12", "close": 7.29, "volume": 150939.0}, {"date": "2016-12-13", "close": 7.33, "volume": 176603.0}, {"date": "2016-12-14", "close": 7.41, "volume": 218094.0}, {"date": "2016-12-15", "close": 7.92, "volume": 207372.0}, {"date": "2016-12-16", "close": 8.12, "volume": 480300.0}, {"date": "2016-12-19", "close": 8.0, "volume": 221756.0}, {"date": "2016-12-20", "close": 7.98, "volume": 248712.0}, {"date": "2016-12-21", "close": 7.4, "volume": 259211.0}, {"date": "2016-12-22", "close": 7.19, "volume": 278110.0}, {"date": "2016-12-23", "close": 7.48, "volume": 282568.0}, {"date": "2016-12-27", "close": 7.59, "volume": 139394.0}, {"date": "2016-12-28", "close": 7.4, "volume": 145208.0}, {"date": "2016-12-29", "close": 7.21, "volume": 111769.0}, {"date": "2016-12-30", "close": 7.28, "volume": 92983.0}, {"date": "2017-01-03", "close": 7.59, "volume": 147896.0}, {"date": "2017-01-04", "close": 8.14, "volume": 180820.0}, {"date": "2017-01-05", "close": 7.9, "volume": 460011.0}, {"date": "2017-01-06", "close": 8.05, "volume": 234934.0}, {"date": "2017-01-09", "close": 8.33, "volume": 404109.0}, {"date": "2017-01-10", "close": 8.01, "volume": 348439.0}, {"date": "2017-01-11", "close": 7.94, "volume": 176570.0}, {"date": "2017-01-12", "close": 7.76, "volume": 209106.0}, {"date": "2017-01-13", "close": 7.78, "volume": 168518.0}, {"date": "2017-01-17", "close": 7.57, "volume": 143144.0}, {"date": "2017-01-18", "close": 7.38, "volume": 164274.0}, {"date": "2017-01-19", "close": 6.78, "volume": 337077.0}, {"date": "2017-01-20", "close": 6.6, "volume": 223904.0}, {"date": "2017-01-23", "close": 6.54, "volume": 306163.0}, {"date": "2017-01-24", "close": 6.31, "volume": 788946.0}, {"date": "2017-01-25", "close": 6.29, "volume": 178631.0}, {"date": "2017-01-26", "close": 6.12, "volume": 93274.0}, {"date": "2017-01-27", "close": 6.23, "volume": 84965.0}, {"date": "2017-01-30", "close": 6.03, "volume": 101490.0}, {"date": "2017-01-31", "close": 6.33, "volume": 114000.0}, {"date": "2017-02-01", "close": 6.42, "volume": 135824.0}, {"date": "2017-02-02", "close": 6.2, "volume": 95150.0}, {"date": "2017-02-03", "close": 6.12, "volume": 137311.0}, {"date": "2017-02-06", "close": 6.12, "volume": 84708.0}, {"date": "2017-02-07", "close": 6.14, "volume": 163552.0}, {"date": "2017-02-08", "close": 6.22, "volume": 239881.0}, {"date": "2017-02-09", "close": 6.04, "volume": 240585.0}, {"date": "2017-02-10", "close": 5.94, "volume": 209669.0}, {"date": "2017-02-13", "close": 6.16, "volume": 578019.0}, {"date": "2017-02-14", "close": 6.73, "volume": 166603.0}, {"date": "2017-02-15", "close": 6.75, "volume": 143372.0}, {"date": "2017-02-16", "close": 6.87, "volume": 155845.0}, {"date": "2017-02-17", "close": 6.59, "volume": 118666.0}, {"date": "2017-02-21", "close": 6.83, "volume": 290004.0}, {"date": "2017-02-22", "close": 6.8, "volume": 182051.0}, {"date": "2017-02-23", "close": 6.81, "volume": 115942.0}, {"date": "2017-02-24", "close": 6.98, "volume": 86970.0}, {"date": "2017-02-27", "close": 6.9, "volume": 129036.0}, {"date": "2017-02-28", "close": 6.56, "volume": 84878.0}, {"date": "2017-03-01", "close": 6.8, "volume": 84575.0}, {"date": "2017-03-02", "close": 6.35, "volume": 132846.0}, {"date": "2017-03-03", "close": 5.99, "volume": 703034.0}, {"date": "2017-03-06", "close": 5.92, "volume": 399930.0}, {"date": "2017-03-07", "close": 5.46, "volume": 109251.0}, {"date": "2017-03-08", "close": 5.12, "volume": 213247.0}, {"date": "2017-03-09", "close": 4.92, "volume": 238289.0}, {"date": "2017-03-10", "close": 5.03, "volume": 155096.0}, {"date": "2017-03-13", "close": 4.95, "volume": 133382.0}, {"date": "2017-03-14", "close": 5.07, "volume": 165586.0}, {"date": "2017-03-15", "close": 5.32, "volume": 265945.0}, {"date": "2017-03-16", "close": 4.9, "volume": 184391.0}, {"date": "2017-03-17", "close": 4.96, "volume": 236952.0}, {"date": "2017-03-20", "close": 5.23, "volume": 224688.0}, {"date": "2017-03-21", "close": 5.48, "volume": 355080.0}, {"date": "2017-03-22", "close": 5.25, "volume": 242845.0}, {"date": "2017-03-23", "close": 5.52, "volume": 175054.0}, {"date": "2017-03-24", "close": 5.6, "volume": 103691.0}, {"date": "2017-03-27", "close": 5.6, "volume": 106587.0}, {"date": "2017-03-28", "close": 5.52, "volume": 138039.0}, {"date": "2017-03-29", "close": 5.69, "volume": 169363.0}, {"date": "2017-03-30", "close": 5.66, "volume": 75067.0}, {"date": "2017-03-31", "close": 5.69, "volume": 90857.0}, {"date": "2017-04-03", "close": 5.26, "volume": 122501.0}, {"date": "2017-04-04", "close": 4.97, "volume": 233686.0}, {"date": "2017-04-05", "close": 4.85, "volume": 698213.0}, {"date": "2017-04-06", "close": 5.24, "volume": 221714.0}, {"date": "2017-04-07", "close": 5.16, "volume": 115027.0}, {"date": "2017-04-10", "close": 4.95, "volume": 126235.0}, {"date": "2017-04-11", "close": 4.95, "volume": 149944.0}, {"date": "2017-04-12", "close": 4.8, "volume": 113060.0}, {"date": "2017-04-13", "close": 4.62, "volume": 143149.0}, {"date": "2017-04-17", "close": 4.5, "volume": 88019.0}, {"date": "2017-04-18", "close": 4.63, "volume": 128593.0}, {"date": "2017-04-19", "close": 4.92, "volume": 164880.0}, {"date": "2017-04-20", "close": 4.85, "volume": 165687.0}, {"date": "2017-04-21", "close": 4.74, "volume": 139187.0}, {"date": "2017-04-24", "close": 4.8, "volume": 81069.0}, {"date": "2017-04-25", "close": 4.96, "volume": 108031.0}, {"date": "2017-04-26", "close": 5.19, "volume": 153834.0}, {"date": "2017-04-27", "close": 5.08, "volume": 309928.0}, {"date": "2017-04-28", "close": 4.94, "volume": 186176.0}, {"date": "2017-05-01", "close": 4.89, "volume": 111619.0}, {"date": "2017-05-02", "close": 4.99, "volume": 175344.0}, {"date": "2017-05-03", "close": 5.03, "volume": 104166.0}, {"date": "2017-05-04", "close": 5.02, "volume": 179359.0}, {"date": "2017-05-05", "close": 5.9, "volume": 662199.0}, {"date": "2017-05-08", "close": 5.84, "volume": 160997.0}, {"date": "2017-05-09", "close": 5.84, "volume": 183000.0}, {"date": "2017-05-10", "close": 5.87, "volume": 184959.0}, {"date": "2017-05-11", "close": 5.59, "volume": 76312.0}, {"date": "2017-05-12", "close": 5.65, "volume": 180636.0}, {"date": "2017-05-15", "close": 5.92, "volume": 293699.0}, {"date": "2017-05-16", "close": 5.95, "volume": 202928.0}, {"date": "2017-05-17", "close": 5.47, "volume": 200874.0}, {"date": "2017-05-18", "close": 5.49, "volume": 119644.0}, {"date": "2017-05-19", "close": 5.46, "volume": 100047.0}, {"date": "2017-05-22", "close": 5.46, "volume": 88112.0}, {"date": "2017-05-23", "close": 4.895, "volume": 159029.0}, {"date": "2017-05-24", "close": 4.94, "volume": 185384.0}, {"date": "2017-05-25", "close": 4.73, "volume": 115782.0}, {"date": "2017-05-26", "close": 4.62, "volume": 119739.0}, {"date": "2017-05-30", "close": 4.6, "volume": 280486.0}, {"date": "2017-05-31", "close": 4.53, "volume": 891466.0}, {"date": "2017-06-01", "close": 4.84, "volume": 469501.0}, {"date": "2017-06-02", "close": 4.85, "volume": 321166.0}, {"date": "2017-06-05", "close": 4.59, "volume": 227562.0}, {"date": "2017-06-06", "close": 4.46, "volume": 236332.0}, {"date": "2017-06-07", "close": 3.99, "volume": 368551.0}, {"date": "2017-06-08", "close": 3.92, "volume": 261771.0}, {"date": "2017-06-09", "close": 3.75, "volume": 398263.0}, {"date": "2017-06-12", "close": 3.76, "volume": 317499.0}, {"date": "2017-06-13", "close": 3.92, "volume": 106766.0}, {"date": "2017-06-14", "close": 3.84, "volume": 91935.0}, {"date": "2017-06-15", "close": 3.83, "volume": 80795.0}, {"date": "2017-06-16", "close": 3.66, "volume": 193907.0}, {"date": "2017-06-19", "close": 3.77, "volume": 162640.0}, {"date": "2017-06-20", "close": 3.77, "volume": 60722.0}, {"date": "2017-06-21", "close": 3.85, "volume": 86820.0}, {"date": "2017-06-22", "close": 4.1, "volume": 149516.0}, {"date": "2017-06-23", "close": 3.9, "volume": 343182.0}, {"date": "2017-06-26", "close": 3.86, "volume": 119406.0}, {"date": "2017-06-27", "close": 3.83, "volume": 66741.0}, {"date": "2017-06-28", "close": 4.02, "volume": 181380.0}, {"date": "2017-06-29", "close": 4.04, "volume": 169745.0}, {"date": "2017-06-30", "close": 4.04, "volume": 109392.0}, {"date": "2017-07-03", "close": 4.12, "volume": 37909.0}, {"date": "2017-07-05", "close": 3.77, "volume": 163883.0}, {"date": "2017-07-06", "close": 3.8, "volume": 132725.0}, {"date": "2017-07-07", "close": 3.9, "volume": 58739.0}, {"date": "2017-07-10", "close": 3.95, "volume": 188220.0}, {"date": "2017-07-11", "close": 4.05, "volume": 83072.0}, {"date": "2017-07-12", "close": 4.18, "volume": 59109.0}, {"date": "2017-07-13", "close": 4.23, "volume": 76003.0}, {"date": "2017-07-14", "close": 4.24, "volume": 104944.0}, {"date": "2017-07-17", "close": 4.2, "volume": 201093.0}, {"date": "2017-07-18", "close": 3.86, "volume": 164501.0}, {"date": "2017-07-19", "close": 3.88, "volume": 79816.0}, {"date": "2017-07-20", "close": 3.9, "volume": 45282.0}, {"date": "2017-07-21", "close": 3.72, "volume": 283406.0}, {"date": "2017-07-24", "close": 3.72, "volume": 167507.0}, {"date": "2017-07-25", "close": 3.73, "volume": 86351.0}, {"date": "2017-07-26", "close": 3.77, "volume": 99201.0}, {"date": "2017-07-27", "close": 3.86, "volume": 138647.0}, {"date": "2017-07-28", "close": 3.87, "volume": 63163.0}, {"date": "2017-07-31", "close": 3.76, "volume": 139338.0}, {"date": "2017-08-01", "close": 3.43, "volume": 202994.0}, {"date": "2017-08-02", "close": 3.25, "volume": 517762.0}, {"date": "2017-08-03", "close": 3.11, "volume": 128664.0}, {"date": "2017-08-04", "close": 3.15, "volume": 1171253.0}, {"date": "2017-08-07", "close": 2.71, "volume": 417071.0}, {"date": "2017-08-08", "close": 3.09, "volume": 873968.0}, {"date": "2017-08-09", "close": 3.19, "volume": 345993.0}, {"date": "2017-08-10", "close": 3.38, "volume": 9632018.0}, {"date": "2017-08-11", "close": 3.51, "volume": 272468.0}, {"date": "2017-08-14", "close": 3.61, "volume": 283218.0}, {"date": "2017-08-15", "close": 3.55, "volume": 180902.0}, {"date": "2017-08-16", "close": 3.64, "volume": 160768.0}, {"date": "2017-08-17", "close": 3.6, "volume": 358897.0}, {"date": "2017-08-18", "close": 3.64, "volume": 240868.0}, {"date": "2017-08-21", "close": 3.76, "volume": 258937.0}, {"date": "2017-08-22", "close": 3.55, "volume": 142049.0}, {"date": "2017-08-23", "close": 3.55, "volume": 128854.0}, {"date": "2017-08-24", "close": 3.67, "volume": 102945.0}, {"date": "2017-08-25", "close": 4.22, "volume": 380955.0}, {"date": "2017-08-28", "close": 4.41, "volume": 169813.0}, {"date": "2017-08-29", "close": 4.34, "volume": 159772.0}, {"date": "2017-08-30", "close": 4.34, "volume": 163836.0}, {"date": "2017-08-31", "close": 4.57, "volume": 214257.0}, {"date": "2017-09-01", "close": 4.71, "volume": 189879.0}, {"date": "2017-09-05", "close": 4.85, "volume": 205090.0}, {"date": "2017-09-06", "close": 5.13, "volume": 163750.0}, {"date": "2017-09-07", "close": 5.25, "volume": 155542.0}, {"date": "2017-09-08", "close": 5.33, "volume": 165614.0}, {"date": "2017-09-11", "close": 5.25, "volume": 136533.0}, {"date": "2017-09-12", "close": 5.28, "volume": 252216.0}, {"date": "2017-09-13", "close": 5.44, "volume": 143917.0}, {"date": "2017-09-14", "close": 5.26, "volume": 233546.0}, {"date": "2017-09-15", "close": 5.2, "volume": 406503.0}, {"date": "2017-09-18", "close": 5.19, "volume": 169877.0}, {"date": "2017-09-19", "close": 4.96, "volume": 202758.0}, {"date": "2017-09-20", "close": 5.13, "volume": 252960.0}, {"date": "2017-09-21", "close": 4.93, "volume": 156644.0}, {"date": "2017-09-22", "close": 5.15, "volume": 151771.0}, {"date": "2017-09-25", "close": 5.08, "volume": 99722.0}, {"date": "2017-09-26", "close": 5.17, "volume": 212564.0}, {"date": "2017-09-27", "close": 5.49, "volume": 248198.0}, {"date": "2017-09-28", "close": 5.2, "volume": 151119.0}, {"date": "2017-09-29", "close": 5.04, "volume": 257716.0}, {"date": "2017-10-02", "close": 5.2, "volume": 348191.0}, {"date": "2017-10-03", "close": 5.19, "volume": 186162.0}, {"date": "2017-10-04", "close": 4.86, "volume": 252941.0}, {"date": "2017-10-05", "close": 4.69, "volume": 170550.0}, {"date": "2017-10-06", "close": 4.71, "volume": 95460.0}, {"date": "2017-10-09", "close": 4.57, "volume": 140606.0}, {"date": "2017-10-10", "close": 4.58, "volume": 153674.0}, {"date": "2017-10-11", "close": 4.62, "volume": 148645.0}, {"date": "2017-10-12", "close": 4.77, "volume": 145446.0}, {"date": "2017-10-13", "close": 4.67, "volume": 82231.0}, {"date": "2017-10-16", "close": 4.64, "volume": 254739.0}, {"date": "2017-10-17", "close": 4.69, "volume": 206362.0}, {"date": "2017-10-18", "close": 4.68, "volume": 175920.0}, {"date": "2017-10-19", "close": 4.46, "volume": 322596.0}, {"date": "2017-10-20", "close": 5.03, "volume": 746453.0}, {"date": "2017-10-23", "close": 5.47, "volume": 583533.0}, {"date": "2017-10-24", "close": 5.62, "volume": 545599.0}, {"date": "2017-10-25", "close": 5.55, "volume": 381805.0}, {"date": "2017-10-26", "close": 5.94, "volume": 448172.0}, {"date": "2017-10-27", "close": 6.02, "volume": 222887.0}, {"date": "2017-10-30", "close": 5.77, "volume": 272820.0}, {"date": "2017-10-31", "close": 5.8, "volume": 221189.0}, {"date": "2017-11-01", "close": 5.7, "volume": 243769.0}, {"date": "2017-11-02", "close": 5.79, "volume": 154735.0}, {"date": "2017-11-03", "close": 5.8, "volume": 505435.0}, {"date": "2017-11-06", "close": 5.445, "volume": 369919.0}, {"date": "2017-11-07", "close": 5.28, "volume": 331843.0}, {"date": "2017-11-08", "close": 5.46, "volume": 127379.0}, {"date": "2017-11-09", "close": 5.22, "volume": 263865.0}, {"date": "2017-11-10", "close": 5.24, "volume": 110438.0}, {"date": "2017-11-13", "close": 4.46, "volume": 422074.0}, {"date": "2017-11-14", "close": 4.7, "volume": 273760.0}, {"date": "2017-11-15", "close": 4.89, "volume": 227734.0}, {"date": "2017-11-16", "close": 5.09, "volume": 139286.0}, {"date": "2017-11-17", "close": 5.06, "volume": 166445.0}, {"date": "2017-11-20", "close": 5.19, "volume": 146459.0}, {"date": "2017-11-21", "close": 5.37, "volume": 133797.0}, {"date": "2017-11-22", "close": 5.6, "volume": 238376.0}, {"date": "2017-11-24", "close": 5.76, "volume": 67555.0}, {"date": "2017-11-27", "close": 6.11, "volume": 406303.0}, {"date": "2017-11-28", "close": 5.77, "volume": 164543.0}, {"date": "2017-11-29", "close": 5.59, "volume": 133256.0}, {"date": "2017-11-30", "close": 5.95, "volume": 327899.0}, {"date": "2017-12-01", "close": 5.97, "volume": 245514.0}, {"date": "2017-12-04", "close": 5.46, "volume": 147353.0}, {"date": "2017-12-05", "close": 5.7, "volume": 141986.0}, {"date": "2017-12-06", "close": 5.99, "volume": 142093.0}, {"date": "2017-12-07", "close": 5.86, "volume": 145301.0}, {"date": "2017-12-08", "close": 5.93, "volume": 128049.0}, {"date": "2017-12-11", "close": 5.88, "volume": 121513.0}, {"date": "2017-12-12", "close": 5.77, "volume": 81661.0}, {"date": "2017-12-13", "close": 5.82, "volume": 57976.0}, {"date": "2017-12-14", "close": 6.11, "volume": 296252.0}, {"date": "2017-12-15", "close": 6.04, "volume": 932086.0}, {"date": "2017-12-18", "close": 6.26, "volume": 251450.0}, {"date": "2017-12-19", "close": 6.45, "volume": 345005.0}, {"date": "2017-12-20", "close": 6.36, "volume": 289260.0}, {"date": "2017-12-21", "close": 6.24, "volume": 127555.0}, {"date": "2017-12-22", "close": 6.13, "volume": 113014.0}, {"date": "2017-12-26", "close": 6.0, "volume": 77167.0}, {"date": "2017-12-27", "close": 5.82, "volume": 85846.0}, {"date": "2017-12-28", "close": 6.17, "volume": 134269.0}, {"date": "2017-12-29", "close": 5.89, "volume": 167301.0}, {"date": "2018-01-02", "close": 6.23, "volume": 131426.0}, {"date": "2018-01-03", "close": 6.55, "volume": 369323.0}, {"date": "2018-01-04", "close": 6.72, "volume": 288873.0}, {"date": "2018-01-05", "close": 6.53, "volume": 168656.0}, {"date": "2018-01-08", "close": 6.48, "volume": 120716.0}, {"date": "2018-01-09", "close": 6.45, "volume": 211347.0}, {"date": "2018-01-10", "close": 6.53, "volume": 307401.0}, {"date": "2018-01-11", "close": 6.32, "volume": 218428.0}, {"date": "2018-01-12", "close": 6.59, "volume": 191724.0}, {"date": "2018-01-16", "close": 6.46, "volume": 168752.0}, {"date": "2018-01-17", "close": 6.73, "volume": 169778.0}, {"date": "2018-01-18", "close": 6.44, "volume": 106934.0}, {"date": "2018-01-19", "close": 6.59, "volume": 144306.0}, {"date": "2018-01-22", "close": 6.59, "volume": 94609.0}, {"date": "2018-01-23", "close": 6.53, "volume": 125504.0}, {"date": "2018-01-24", "close": 6.53, "volume": 93145.0}, {"date": "2018-01-25", "close": 6.72, "volume": 178655.0}, {"date": "2018-01-26", "close": 6.59, "volume": 97482.0}, {"date": "2018-01-29", "close": 6.65, "volume": 94169.0}, {"date": "2018-01-30", "close": 6.54, "volume": 136997.0}, {"date": "2018-01-31", "close": 6.13, "volume": 327300.0}, {"date": "2018-02-01", "close": 6.18, "volume": 155424.0}, {"date": "2018-02-02", "close": 6.07, "volume": 147041.0}, {"date": "2018-02-05", "close": 5.91, "volume": 176301.0}, {"date": "2018-02-06", "close": 5.75, "volume": 252547.0}, {"date": "2018-02-07", "close": 5.8, "volume": 99412.0}, {"date": "2018-02-08", "close": 5.78, "volume": 163263.0}, {"date": "2018-02-09", "close": 6.58, "volume": 703315.0}, {"date": "2018-02-12", "close": 6.84, "volume": 375647.0}, {"date": "2018-02-13", "close": 7.56, "volume": 617771.0}, {"date": "2018-02-14", "close": 7.19, "volume": 293632.0}, {"date": "2018-02-15", "close": 7.97, "volume": 288319.0}, {"date": "2018-02-16", "close": 7.76, "volume": 331349.0}, {"date": "2018-02-20", "close": 7.81, "volume": 202155.0}, {"date": "2018-02-21", "close": 7.56, "volume": 141649.0}, {"date": "2018-02-22", "close": 7.1, "volume": 184716.0}, {"date": "2018-02-23", "close": 7.21, "volume": 104324.0}, {"date": "2018-02-26", "close": 7.1, "volume": 321594.0}, {"date": "2018-02-27", "close": 6.9, "volume": 202124.0}, {"date": "2018-02-28", "close": 6.77, "volume": 145545.0}, {"date": "2018-03-01", "close": 6.85, "volume": 142534.0}, {"date": "2018-03-02", "close": 6.27, "volume": 678270.0}, {"date": "2018-03-05", "close": 6.34, "volume": 210215.0}, {"date": "2018-03-06", "close": 6.45, "volume": 204415.0}, {"date": "2018-03-07", "close": 6.55, "volume": 262579.0}, {"date": "2018-03-08", "close": 6.58, "volume": 204895.0}, {"date": "2018-03-09", "close": 6.83, "volume": 168831.0}, {"date": "2018-03-12", "close": 6.81, "volume": 208582.0}, {"date": "2018-03-13", "close": 6.85, "volume": 135543.0}, {"date": "2018-03-14", "close": 6.58, "volume": 146781.0}, {"date": "2018-03-15", "close": 6.55, "volume": 121961.0}, {"date": "2018-03-16", "close": 6.43, "volume": 265271.0}, {"date": "2018-03-19", "close": 6.33, "volume": 102702.0}, {"date": "2018-03-20", "close": 6.3, "volume": 165310.0}, {"date": "2018-03-21", "close": 6.51, "volume": 156747.0}, {"date": "2018-03-22", "close": 6.02, "volume": 425844.0}, {"date": "2018-03-23", "close": 5.9, "volume": 174797.0}, {"date": "2018-03-26", "close": 5.84, "volume": 160049.0}, {"date": "2018-03-27", "close": 6.04, "volume": 399967.0}, {"date": "2018-03-28", "close": 5.95, "volume": 160295.0}, {"date": "2018-03-29", "close": 5.84, "volume": 171952.0}, {"date": "2018-04-02", "close": 5.53, "volume": 183682.0}, {"date": "2018-04-03", "close": 5.64, "volume": 137139.0}, {"date": "2018-04-04", "close": 5.92, "volume": 136189.0}, {"date": "2018-04-05", "close": 6.06, "volume": 117412.0}, {"date": "2018-04-06", "close": 5.9, "volume": 84117.0}, {"date": "2018-04-09", "close": 5.81, "volume": 64320.0}, {"date": "2018-04-10", "close": 6.24, "volume": 199860.0}, {"date": "2018-04-11", "close": 6.0, "volume": 78259.0}, {"date": "2018-04-12", "close": 6.04, "volume": 80305.0}, {"date": "2018-04-13", "close": 5.87, "volume": 90561.0}, {"date": "2018-04-16", "close": 6.17, "volume": 104924.0}, {"date": "2018-04-17", "close": 6.23, "volume": 99305.0}, {"date": "2018-04-18", "close": 6.13, "volume": 114796.0}, {"date": "2018-04-19", "close": 5.93, "volume": 100284.0}, {"date": "2018-04-20", "close": 6.12, "volume": 133141.0}, {"date": "2018-04-23", "close": 6.14, "volume": 110087.0}, {"date": "2018-04-24", "close": 5.96, "volume": 104630.0}, {"date": "2018-04-25", "close": 6.03, "volume": 104606.0}, {"date": "2018-04-26", "close": 5.96, "volume": 93021.0}, {"date": "2018-04-27", "close": 6.02, "volume": 199013.0}, {"date": "2018-04-30", "close": 5.9, "volume": 72952.0}, {"date": "2018-05-01", "close": 6.05, "volume": 98049.0}, {"date": "2018-05-02", "close": 5.88, "volume": 141521.0}, {"date": "2018-05-03", "close": 6.21, "volume": 260808.0}, {"date": "2018-05-04", "close": 5.75, "volume": 355501.0}, {"date": "2018-05-07", "close": 5.54, "volume": 212884.0}, {"date": "2018-05-08", "close": 5.46, "volume": 236286.0}, {"date": "2018-05-09", "close": 5.56, "volume": 248998.0}, {"date": "2018-05-10", "close": 5.57, "volume": 180934.0}, {"date": "2018-05-11", "close": 5.71, "volume": 174867.0}, {"date": "2018-05-14", "close": 5.53, "volume": 161925.0}, {"date": "2018-05-15", "close": 5.47, "volume": 87107.0}, {"date": "2018-05-16", "close": 5.78, "volume": 311571.0}, {"date": "2018-05-17", "close": 5.79, "volume": 159390.0}, {"date": "2018-05-18", "close": 5.75, "volume": 125557.0}, {"date": "2018-05-21", "close": 5.73, "volume": 91458.0}, {"date": "2018-05-22", "close": 5.78, "volume": 84948.0}, {"date": "2018-05-23", "close": 5.68, "volume": 92975.0}, {"date": "2018-05-24", "close": 5.7, "volume": 71143.0}, {"date": "2018-05-25", "close": 5.73, "volume": 84229.0}, {"date": "2018-05-29", "close": 5.85, "volume": 78428.0}, {"date": "2018-05-30", "close": 5.76, "volume": 118019.0}, {"date": "2018-05-31", "close": 5.57, "volume": 73562.0}, {"date": "2018-06-01", "close": 5.57, "volume": 316651.0}, {"date": "2018-06-04", "close": 5.56, "volume": 89412.0}, {"date": "2018-06-05", "close": 5.6, "volume": 99086.0}, {"date": "2018-06-06", "close": 5.56, "volume": 158213.0}, {"date": "2018-06-07", "close": 5.52, "volume": 154487.0}, {"date": "2018-06-08", "close": 5.31, "volume": 212252.0}, {"date": "2018-06-11", "close": 5.09, "volume": 250254.0}, {"date": "2018-06-12", "close": 5.05, "volume": 204949.0}, {"date": "2018-06-13", "close": 5.15, "volume": 290255.0}, {"date": "2018-06-14", "close": 5.06, "volume": 158802.0}, {"date": "2018-06-15", "close": 4.91, "volume": 302431.0}, {"date": "2018-06-18", "close": 4.86, "volume": 321393.0}, {"date": "2018-06-19", "close": 4.96, "volume": 197059.0}, {"date": "2018-06-20", "close": 5.52, "volume": 287242.0}, {"date": "2018-06-21", "close": 5.24, "volume": 213009.0}, {"date": "2018-06-22", "close": 5.67, "volume": 1006367.0}, {"date": "2018-06-25", "close": 5.43, "volume": 208095.0}, {"date": "2018-06-26", "close": 5.66, "volume": 112027.0}, {"date": "2018-06-27", "close": 5.7, "volume": 219973.0}, {"date": "2018-06-28", "close": 5.91, "volume": 254298.0}, {"date": "2018-06-29", "close": 5.96, "volume": 218658.0}, {"date": "2018-07-02", "close": 5.92, "volume": 175160.0}, {"date": "2018-07-03", "close": 6.04, "volume": 70049.0}, {"date": "2018-07-05", "close": 6.06, "volume": 121293.0}, {"date": "2018-07-06", "close": 6.04, "volume": 129910.0}, {"date": "2018-07-09", "close": 6.09, "volume": 97072.0}, {"date": "2018-07-10", "close": 6.03, "volume": 85576.0}, {"date": "2018-07-11", "close": 6.12, "volume": 227898.0}, {"date": "2018-07-12", "close": 6.45, "volume": 163930.0}, {"date": "2018-07-13", "close": 6.55, "volume": 116024.0}, {"date": "2018-07-16", "close": 6.38, "volume": 93278.0}, {"date": "2018-07-17", "close": 6.33, "volume": 79981.0}, {"date": "2018-07-18", "close": 6.35, "volume": 126369.0}, {"date": "2018-07-19", "close": 6.28, "volume": 90915.0}, {"date": "2018-07-20", "close": 6.56, "volume": 137457.0}, {"date": "2018-07-23", "close": 6.54, "volume": 105895.0}, {"date": "2018-07-24", "close": 6.38, "volume": 262492.0}, {"date": "2018-07-25", "close": 6.72, "volume": 272521.0}, {"date": "2018-07-26", "close": 6.37, "volume": 188256.0}, {"date": "2018-07-27", "close": 6.14, "volume": 126250.0}, {"date": "2018-07-30", "close": 6.04, "volume": 109806.0}, {"date": "2018-07-31", "close": 6.4, "volume": 136141.0}, {"date": "2018-08-01", "close": 6.28, "volume": 88384.0}, {"date": "2018-08-02", "close": 6.46, "volume": 99512.0}, {"date": "2018-08-03", "close": 6.72, "volume": 73362.0}, {"date": "2018-08-06", "close": 6.74, "volume": 105312.0}, {"date": "2018-08-07", "close": 6.81, "volume": 87493.0}, {"date": "2018-08-08", "close": 6.73, "volume": 75188.0}, {"date": "2018-08-09", "close": 6.84, "volume": 131645.0}, {"date": "2018-08-10", "close": 7.17, "volume": 166779.0}, {"date": "2018-08-13", "close": 7.07, "volume": 105241.0}, {"date": "2018-08-14", "close": 7.16, "volume": 87027.0}, {"date": "2018-08-15", "close": 6.98, "volume": 206549.0}, {"date": "2018-08-16", "close": 6.95, "volume": 55266.0}, {"date": "2018-08-17", "close": 6.8, "volume": 86242.0}, {"date": "2018-08-20", "close": 6.74, "volume": 75229.0}, {"date": "2018-08-21", "close": 6.83, "volume": 287023.0}, {"date": "2018-08-22", "close": 7.09, "volume": 106020.0}, {"date": "2018-08-23", "close": 7.32, "volume": 180562.0}, {"date": "2018-08-24", "close": 7.93, "volume": 237308.0}, {"date": "2018-08-27", "close": 7.98, "volume": 130223.0}, {"date": "2018-08-28", "close": 7.77, "volume": 152153.0}, {"date": "2018-08-29", "close": 7.77, "volume": 45171.0}, {"date": "2018-08-30", "close": 7.99, "volume": 204714.0}, {"date": "2018-08-31", "close": 7.92, "volume": 142076.0}, {"date": "2018-09-04", "close": 7.93, "volume": 95773.0}, {"date": "2018-09-05", "close": 7.87, "volume": 83883.0}, {"date": "2018-09-06", "close": 7.83, "volume": 149697.0}, {"date": "2018-09-07", "close": 8.03, "volume": 272419.0}, {"date": "2018-09-10", "close": 8.29, "volume": 245376.0}, {"date": "2018-09-11", "close": 8.34, "volume": 199383.0}, {"date": "2018-09-12", "close": 8.35, "volume": 263144.0}, {"date": "2018-09-13", "close": 8.135, "volume": 145162.0}, {"date": "2018-09-14", "close": 8.1, "volume": 278926.0}, {"date": "2018-09-17", "close": 8.01, "volume": 364029.0}, {"date": "2018-09-18", "close": 8.26, "volume": 557878.0}, {"date": "2018-09-19", "close": 8.29, "volume": 322019.0}, {"date": "2018-09-20", "close": 8.2, "volume": 222000.0}, {"date": "2018-09-21", "close": 7.86, "volume": 539576.0}, {"date": "2018-09-24", "close": 7.95, "volume": 219136.0}, {"date": "2018-09-25", "close": 7.86, "volume": 190313.0}, {"date": "2018-09-26", "close": 7.69, "volume": 176981.0}, {"date": "2018-09-27", "close": 7.53, "volume": 232426.0}, {"date": "2018-09-28", "close": 7.49, "volume": 170487.0}, {"date": "2018-10-01", "close": 7.55, "volume": 141273.0}, {"date": "2018-10-02", "close": 7.55, "volume": 167688.0}, {"date": "2018-10-03", "close": 7.59, "volume": 183612.0}, {"date": "2018-10-04", "close": 7.85, "volume": 155689.0}, {"date": "2018-10-05", "close": 7.59, "volume": 106886.0}, {"date": "2018-10-08", "close": 7.41, "volume": 80633.0}, {"date": "2018-10-09", "close": 7.51, "volume": 205918.0}, {"date": "2018-10-10", "close": 7.22, "volume": 140350.0}, {"date": "2018-10-11", "close": 7.24, "volume": 89062.0}, {"date": "2018-10-12", "close": 7.86, "volume": 255400.0}, {"date": "2018-10-15", "close": 7.98, "volume": 375806.0}, {"date": "2018-10-16", "close": 8.19, "volume": 278797.0}, {"date": "2018-10-17", "close": 8.23, "volume": 140724.0}, {"date": "2018-10-18", "close": 7.95, "volume": 136441.0}, {"date": "2018-10-19", "close": 7.51, "volume": 280728.0}, {"date": "2018-10-22", "close": 7.61, "volume": 336124.0}, {"date": "2018-10-23", "close": 7.45, "volume": 231102.0}, {"date": "2018-10-24", "close": 7.21, "volume": 152757.0}, {"date": "2018-10-25", "close": 7.32, "volume": 182857.0}, {"date": "2018-10-26", "close": 7.21, "volume": 195128.0}, {"date": "2018-10-29", "close": 7.33, "volume": 197380.0}, {"date": "2018-10-30", "close": 7.42, "volume": 194901.0}, {"date": "2018-10-31", "close": 7.2, "volume": 227765.0}, {"date": "2018-11-01", "close": 7.18, "volume": 194553.0}, {"date": "2018-11-02", "close": 7.35, "volume": 877422.0}, {"date": "2018-11-05", "close": 7.4, "volume": 853036.0}, {"date": "2018-11-06", "close": 7.32, "volume": 451445.0}, {"date": "2018-11-07", "close": 7.77, "volume": 1982863.0}, {"date": "2018-11-08", "close": 7.9, "volume": 587146.0}, {"date": "2018-11-09", "close": 8.01, "volume": 418549.0}, {"date": "2018-11-12", "close": 7.59, "volume": 109479.0}, {"date": "2018-11-13", "close": 7.55, "volume": 252647.0}, {"date": "2018-11-14", "close": 7.55, "volume": 174072.0}, {"date": "2018-11-15", "close": 7.75, "volume": 241609.0}, {"date": "2018-11-16", "close": 8.2, "volume": 266065.0}, {"date": "2018-11-19", "close": 8.25, "volume": 442138.0}, {"date": "2018-11-20", "close": 8.3, "volume": 1028739.0}, {"date": "2018-11-21", "close": 8.28, "volume": 185645.0}, {"date": "2018-11-23", "close": 8.26, "volume": 67492.0}, {"date": "2018-11-26", "close": 8.1, "volume": 156558.0}, {"date": "2018-11-27", "close": 7.96, "volume": 212789.0}, {"date": "2018-11-28", "close": 8.17, "volume": 186298.0}, {"date": "2018-11-29", "close": 8.2, "volume": 393572.0}, {"date": "2018-11-30", "close": 8.2, "volume": 424246.0}, {"date": "2018-12-03", "close": 7.98, "volume": 161196.0}, {"date": "2018-12-04", "close": 8.11, "volume": 467393.0}, {"date": "2018-12-06", "close": 8.08, "volume": 173798.0}, {"date": "2018-12-07", "close": 7.85, "volume": 163749.0}, {"date": "2018-12-10", "close": 7.68, "volume": 383962.0}, {"date": "2018-12-11", "close": 7.59, "volume": 227232.0}, {"date": "2018-12-12", "close": 7.65, "volume": 3146196.0}, {"date": "2018-12-13", "close": 8.18, "volume": 493610.0}, {"date": "2018-12-14", "close": 7.78, "volume": 376843.0}, {"date": "2018-12-17", "close": 7.89, "volume": 295561.0}, {"date": "2018-12-18", "close": 7.84, "volume": 305278.0}, {"date": "2018-12-19", "close": 7.71, "volume": 282588.0}, {"date": "2018-12-20", "close": 7.35, "volume": 362927.0}, {"date": "2018-12-21", "close": 7.34, "volume": 753489.0}, {"date": "2018-12-24", "close": 7.9, "volume": 236672.0}, {"date": "2018-12-26", "close": 8.83, "volume": 689674.0}, {"date": "2018-12-27", "close": 8.53, "volume": 572269.0}, {"date": "2018-12-28", "close": 8.59, "volume": 681280.0}, {"date": "2018-12-31", "close": 8.62, "volume": 533179.0}, {"date": "2019-01-02", "close": 8.59, "volume": 617794.0}, {"date": "2019-01-03", "close": 8.57, "volume": 1102495.0}, {"date": "2019-01-04", "close": 8.75, "volume": 1083949.0}, {"date": "2019-01-07", "close": 8.75, "volume": 771478.0}, {"date": "2019-01-08", "close": 9.19, "volume": 1955194.0}, {"date": "2019-01-09", "close": 8.65, "volume": 1497052.0}, {"date": "2019-01-10", "close": 8.8, "volume": 1138728.0}, {"date": "2019-01-11", "close": 8.78, "volume": 1929584.0}, {"date": "2019-01-14", "close": 8.61, "volume": 819912.0}, {"date": "2019-01-15", "close": 8.65, "volume": 322890.0}, {"date": "2019-01-16", "close": 8.64, "volume": 519739.0}, {"date": "2019-01-17", "close": 8.65, "volume": 410403.0}, {"date": "2019-01-18", "close": 8.73, "volume": 708344.0}, {"date": "2019-01-22", "close": 8.96, "volume": 772768.0}, {"date": "2019-01-23", "close": 8.77, "volume": 824658.0}, {"date": "2019-01-24", "close": 8.93, "volume": 580294.0}, {"date": "2019-01-25", "close": 9.05, "volume": 793192.0}, {"date": "2019-01-28", "close": 8.89, "volume": 475917.0}, {"date": "2019-01-29", "close": 8.64, "volume": 660685.0}, {"date": "2019-01-30", "close": 8.57, "volume": 446612.0}, {"date": "2019-01-31", "close": 8.65, "volume": 364510.0}, {"date": "2019-02-01", "close": 8.78, "volume": 503578.0}, {"date": "2019-02-04", "close": 8.62, "volume": 478052.0}, {"date": "2019-02-05", "close": 8.56, "volume": 374873.0}, {"date": "2019-02-06", "close": 8.47, "volume": 1128760.0}, {"date": "2019-02-07", "close": 8.55, "volume": 593557.0}, {"date": "2019-02-08", "close": 9.35, "volume": 3626242.0}, {"date": "2019-02-11", "close": 9.66, "volume": 2037210.0}, {"date": "2019-02-12", "close": 9.95, "volume": 1811964.0}, {"date": "2019-02-13", "close": 9.68, "volume": 1054881.0}, {"date": "2019-02-14", "close": 10.29, "volume": 728834.0}, {"date": "2019-02-15", "close": 10.29, "volume": 708743.0}, {"date": "2019-02-19", "close": 10.23, "volume": 1875215.0}, {"date": "2019-02-20", "close": 10.78, "volume": 1023372.0}, {"date": "2019-02-21", "close": 10.73, "volume": 1085028.0}, {"date": "2019-02-22", "close": 10.8, "volume": 1098934.0}, {"date": "2019-02-25", "close": 10.97, "volume": 1067965.0}, {"date": "2019-02-26", "close": 11.37, "volume": 1211007.0}, {"date": "2019-02-27", "close": 11.08, "volume": 662848.0}, {"date": "2019-02-28", "close": 11.06, "volume": 606693.0}, {"date": "2019-03-01", "close": 11.65, "volume": 847186.0}, {"date": "2019-03-04", "close": 11.59, "volume": 560604.0}, {"date": "2019-03-05", "close": 11.32, "volume": 498350.0}, {"date": "2019-03-06", "close": 11.12, "volume": 427252.0}, {"date": "2019-03-07", "close": 11.21, "volume": 511113.0}, {"date": "2019-03-08", "close": 11.64, "volume": 611742.0}, {"date": "2019-03-11", "close": 11.69, "volume": 740499.0}, {"date": "2019-03-12", "close": 12.07, "volume": 825823.0}, {"date": "2019-03-13", "close": 12.79, "volume": 1490855.0}, {"date": "2019-03-14", "close": 13.81, "volume": 2364797.0}, {"date": "2019-03-15", "close": 13.65, "volume": 1762845.0}, {"date": "2019-03-18", "close": 13.81, "volume": 1764509.0}, {"date": "2019-03-19", "close": 14.35, "volume": 819848.0}, {"date": "2019-03-20", "close": 14.36, "volume": 865718.0}, {"date": "2019-03-21", "close": 14.29, "volume": 770876.0}, {"date": "2019-03-22", "close": 13.59, "volume": 725063.0}, {"date": "2019-03-25", "close": 13.91, "volume": 817649.0}, {"date": "2019-03-26", "close": 13.49, "volume": 485420.0}, {"date": "2019-03-27", "close": 13.22, "volume": 496516.0}, {"date": "2019-03-28", "close": 13.1, "volume": 746363.0}, {"date": "2019-03-29", "close": 13.29, "volume": 564516.0}, {"date": "2019-04-01", "close": 13.24, "volume": 788105.0}, {"date": "2019-04-02", "close": 13.32, "volume": 428745.0}, {"date": "2019-04-03", "close": 13.64, "volume": 596149.0}, {"date": "2019-04-04", "close": 12.99, "volume": 666468.0}, {"date": "2019-04-05", "close": 13.15, "volume": 455700.0}, {"date": "2019-04-08", "close": 13.15, "volume": 476117.0}, {"date": "2019-04-09", "close": 13.54, "volume": 504093.0}, {"date": "2019-04-10", "close": 14.11, "volume": 473689.0}, {"date": "2019-04-11", "close": 13.8, "volume": 652233.0}, {"date": "2019-04-12", "close": 13.65, "volume": 394205.0}, {"date": "2019-04-15", "close": 13.65, "volume": 334988.0}, {"date": "2019-04-16", "close": 13.23, "volume": 489560.0}, {"date": "2019-04-17", "close": 13.05, "volume": 535227.0}, {"date": "2019-04-18", "close": 12.83, "volume": 429879.0}, {"date": "2019-04-22", "close": 12.79, "volume": 230864.0}, {"date": "2019-04-23", "close": 13.14, "volume": 343939.0}, {"date": "2019-04-24", "close": 13.43, "volume": 640379.0}, {"date": "2019-04-25", "close": 13.7, "volume": 422108.0}, {"date": "2019-04-26", "close": 13.52, "volume": 380053.0}, {"date": "2019-04-29", "close": 13.85, "volume": 587599.0}, {"date": "2019-04-30", "close": 13.74, "volume": 939750.0}, {"date": "2019-05-01", "close": 13.27, "volume": 892471.0}, {"date": "2019-05-02", "close": 13.69, "volume": 472385.0}, {"date": "2019-05-03", "close": 11.89, "volume": 2072219.0}, {"date": "2019-05-06", "close": 11.56, "volume": 751164.0}, {"date": "2019-05-07", "close": 11.52, "volume": 940146.0}, {"date": "2019-05-08", "close": 11.76, "volume": 819870.0}, {"date": "2019-05-09", "close": 12.22, "volume": 953324.0}, {"date": "2019-05-10", "close": 12.22, "volume": 387862.0}, {"date": "2019-05-13", "close": 11.49, "volume": 394333.0}, {"date": "2019-05-14", "close": 12.03, "volume": 679805.0}, {"date": "2019-05-15", "close": 12.08, "volume": 442282.0}, {"date": "2019-05-16", "close": 12.14, "volume": 731455.0}, {"date": "2019-05-17", "close": 11.72, "volume": 435435.0}, {"date": "2019-05-20", "close": 12.14, "volume": 406204.0}, {"date": "2019-05-21", "close": 11.9, "volume": 1077350.0}, {"date": "2019-05-22", "close": 12.0, "volume": 795210.0}, {"date": "2019-05-23", "close": 12.18, "volume": 446892.0}, {"date": "2019-05-24", "close": 12.08, "volume": 1153364.0}, {"date": "2019-05-28", "close": 12.75, "volume": 1142053.0}, {"date": "2019-05-29", "close": 12.6, "volume": 1414941.0}, {"date": "2019-05-30", "close": 12.95, "volume": 409526.0}, {"date": "2019-05-31", "close": 13.09, "volume": 835787.0}, {"date": "2019-06-03", "close": 13.41, "volume": 950642.0}, {"date": "2019-06-04", "close": 13.59, "volume": 1639011.0}, {"date": "2019-06-05", "close": 14.17, "volume": 956284.0}, {"date": "2019-06-06", "close": 13.49, "volume": 648298.0}, {"date": "2019-06-07", "close": 12.7, "volume": 807915.0}, {"date": "2019-06-10", "close": 12.89, "volume": 851330.0}, {"date": "2019-06-11", "close": 11.87, "volume": 1105728.0}, {"date": "2019-06-12", "close": 12.09, "volume": 854162.0}, {"date": "2019-06-13", "close": 12.22, "volume": 1225871.0}, {"date": "2019-06-14", "close": 12.25, "volume": 792365.0}, {"date": "2019-06-17", "close": 12.48, "volume": 820536.0}, {"date": "2019-06-18", "close": 12.39, "volume": 693209.0}, {"date": "2019-06-19", "close": 12.67, "volume": 1226189.0}, {"date": "2019-06-20", "close": 12.52, "volume": 668059.0}, {"date": "2019-06-21", "close": 12.1, "volume": 1223911.0}, {"date": "2019-06-24", "close": 12.25, "volume": 1262409.0}, {"date": "2019-06-25", "close": 12.01, "volume": 684380.0}, {"date": "2019-06-26", "close": 12.02, "volume": 764119.0}, {"date": "2019-06-27", "close": 12.18, "volume": 616935.0}, {"date": "2019-06-28", "close": 12.32, "volume": 5889100.0}, {"date": "2019-07-01", "close": 12.06, "volume": 1047126.0}, {"date": "2019-07-02", "close": 11.94, "volume": 728332.0}, {"date": "2019-07-03", "close": 11.62, "volume": 637458.0}, {"date": "2019-07-05", "close": 11.59, "volume": 825791.0}, {"date": "2019-07-08", "close": 11.22, "volume": 558338.0}, {"date": "2019-07-09", "close": 11.31, "volume": 833387.0}, {"date": "2019-07-10", "close": 11.4, "volume": 507194.0}, {"date": "2019-07-11", "close": 11.06, "volume": 438282.0}, {"date": "2019-07-12", "close": 11.04, "volume": 877027.0}, {"date": "2019-07-15", "close": 10.99, "volume": 1142411.0}, {"date": "2019-07-16", "close": 10.9, "volume": 773772.0}, {"date": "2019-07-17", "close": 11.3, "volume": 820487.0}, {"date": "2019-07-18", "close": 11.49, "volume": 663967.0}, {"date": "2019-07-19", "close": 11.49, "volume": 439323.0}, {"date": "2019-07-22", "close": 11.57, "volume": 459872.0}, {"date": "2019-07-23", "close": 11.54, "volume": 320631.0}, {"date": "2019-07-24", "close": 11.75, "volume": 336992.0}, {"date": "2019-07-25", "close": 11.63, "volume": 329241.0}, {"date": "2019-07-26", "close": 11.91, "volume": 853708.0}, {"date": "2019-07-29", "close": 11.99, "volume": 969291.0}, {"date": "2019-07-30", "close": 12.06, "volume": 387896.0}, {"date": "2019-07-31", "close": 11.75, "volume": 477327.0}, {"date": "2019-08-01", "close": 12.15, "volume": 643316.0}, {"date": "2019-08-02", "close": 8.05, "volume": 4481785.0}, {"date": "2019-08-05", "close": 6.89, "volume": 2152439.0}, {"date": "2019-08-06", "close": 7.05, "volume": 1267111.0}, {"date": "2019-08-07", "close": 6.92, "volume": 1112623.0}, {"date": "2019-08-08", "close": 6.6, "volume": 868820.0}, {"date": "2019-08-09", "close": 6.98, "volume": 1103206.0}, {"date": "2019-08-12", "close": 6.84, "volume": 505745.0}, {"date": "2019-08-13", "close": 6.81, "volume": 762381.0}, {"date": "2019-08-14", "close": 6.34, "volume": 989891.0}, {"date": "2019-08-15", "close": 6.39, "volume": 969372.0}, {"date": "2019-08-16", "close": 6.3, "volume": 744995.0}, {"date": "2019-08-19", "close": 6.29, "volume": 530967.0}, {"date": "2019-08-20", "close": 6.04, "volume": 762410.0}, {"date": "2019-08-21", "close": 5.98, "volume": 703418.0}, {"date": "2019-08-22", "close": 5.8, "volume": 538568.0}, {"date": "2019-08-23", "close": 5.56, "volume": 491548.0}, {"date": "2019-08-26", "close": 5.33, "volume": 992889.0}, {"date": "2019-08-27", "close": 5.15, "volume": 975046.0}, {"date": "2019-08-28", "close": 5.09, "volume": 1727342.0}, {"date": "2019-08-29", "close": 5.44, "volume": 989401.0}, {"date": "2019-08-30", "close": 5.58, "volume": 1135782.0}, {"date": "2019-09-03", "close": 5.31, "volume": 1508347.0}, {"date": "2019-09-04", "close": 5.48, "volume": 2016060.0}, {"date": "2019-09-05", "close": 5.56, "volume": 701973.0}, {"date": "2019-09-06", "close": 5.54, "volume": 720180.0}, {"date": "2019-09-09", "close": 5.44, "volume": 800153.0}, {"date": "2019-09-10", "close": 5.51, "volume": 773831.0}, {"date": "2019-09-11", "close": 5.56, "volume": 611741.0}, {"date": "2019-09-12", "close": 5.44, "volume": 580746.0}, {"date": "2019-09-13", "close": 5.38, "volume": 582040.0}, {"date": "2019-09-16", "close": 5.54, "volume": 891307.0}, {"date": "2019-09-17", "close": 5.6, "volume": 1615734.0}, {"date": "2019-09-18", "close": 5.64, "volume": 855017.0}, {"date": "2019-09-19", "close": 5.8, "volume": 628635.0}, {"date": "2019-09-20", "close": 5.59, "volume": 1159245.0}, {"date": "2019-09-23", "close": 5.41, "volume": 449348.0}, {"date": "2019-09-24", "close": 5.06, "volume": 1249064.0}, {"date": "2019-09-25", "close": 4.98, "volume": 698198.0}, {"date": "2019-09-26", "close": 4.73, "volume": 1024240.0}, {"date": "2019-09-27", "close": 4.71, "volume": 455704.0}, {"date": "2019-09-30", "close": 4.63, "volume": 716293.0}, {"date": "2019-10-01", "close": 4.4, "volume": 781427.0}, {"date": "2019-10-02", "close": 4.51, "volume": 505320.0}, {"date": "2019-10-03", "close": 4.62, "volume": 385928.0}, {"date": "2019-10-04", "close": 4.68, "volume": 399357.0}, {"date": "2019-10-07", "close": 4.66, "volume": 323978.0}, {"date": "2019-10-08", "close": 4.405, "volume": 405140.0}, {"date": "2019-10-09", "close": 4.18, "volume": 519015.0}, {"date": "2019-10-10", "close": 4.23, "volume": 408916.0}, {"date": "2019-10-11", "close": 4.31, "volume": 276460.0}, {"date": "2019-10-14", "close": 4.25, "volume": 292087.0}, {"date": "2019-10-15", "close": 4.15, "volume": 240255.0}, {"date": "2019-10-16", "close": 4.22, "volume": 441451.0}, {"date": "2019-10-17", "close": 4.31, "volume": 326031.0}, {"date": "2019-10-18", "close": 4.73, "volume": 1010201.0}, {"date": "2019-10-21", "close": 4.81, "volume": 652022.0}, {"date": "2019-10-22", "close": 4.81, "volume": 606156.0}, {"date": "2019-10-23", "close": 4.83, "volume": 612037.0}, {"date": "2019-10-24", "close": 4.59, "volume": 358035.0}, {"date": "2019-10-25", "close": 4.6, "volume": 407863.0}, {"date": "2019-10-28", "close": 4.63, "volume": 588448.0}, {"date": "2019-10-29", "close": 4.67, "volume": 373132.0}, {"date": "2019-10-30", "close": 4.85, "volume": 553928.0}, {"date": "2019-10-31", "close": 4.92, "volume": 711973.0}, {"date": "2019-11-01", "close": 5.06, "volume": 544637.0}, {"date": "2019-11-04", "close": 5.12, "volume": 489215.0}, {"date": "2019-11-05", "close": 5.11, "volume": 777512.0}, {"date": "2019-11-06", "close": 2.51, "volume": 9304621.0}, {"date": "2019-11-07", "close": 2.51, "volume": 2682265.0}, {"date": "2019-11-08", "close": 2.33, "volume": 2224834.0}, {"date": "2019-11-11", "close": 2.33, "volume": 1373554.0}, {"date": "2019-11-12", "close": 2.37, "volume": 1058847.0}, {"date": "2019-11-13", "close": 2.5, "volume": 909785.0}, {"date": "2019-11-14", "close": 2.47, "volume": 690591.0}, {"date": "2019-11-15", "close": 2.51, "volume": 640325.0}, {"date": "2019-11-18", "close": 2.33, "volume": 595697.0}, {"date": "2019-11-19", "close": 2.32, "volume": 628588.0}, {"date": "2019-11-20", "close": 2.3, "volume": 2016845.0}, {"date": "2019-11-21", "close": 2.36, "volume": 1093111.0}, {"date": "2019-11-22", "close": 2.56, "volume": 1290027.0}, {"date": "2019-11-25", "close": 2.69, "volume": 1343105.0}, {"date": "2019-11-26", "close": 2.45, "volume": 1109111.0}, {"date": "2019-11-27", "close": 2.5, "volume": 566157.0}, {"date": "2019-11-29", "close": 2.52, "volume": 353713.0}, {"date": "2019-12-02", "close": 2.52, "volume": 367299.0}, {"date": "2019-12-03", "close": 2.39, "volume": 496652.0}, {"date": "2019-12-04", "close": 2.58, "volume": 764679.0}, {"date": "2019-12-05", "close": 2.51, "volume": 404682.0}, {"date": "2019-12-06", "close": 2.55, "volume": 553923.0}, {"date": "2019-12-09", "close": 2.75, "volume": 799700.0}, {"date": "2019-12-10", "close": 2.88, "volume": 990712.0}, {"date": "2019-12-11", "close": 2.93, "volume": 1120420.0}, {"date": "2019-12-12", "close": 3.04, "volume": 952620.0}, {"date": "2019-12-13", "close": 3.165, "volume": 2177258.0}, {"date": "2019-12-16", "close": 3.18, "volume": 1120307.0}, {"date": "2019-12-17", "close": 3.03, "volume": 967676.0}, {"date": "2019-12-18", "close": 3.205, "volume": 1676190.0}, {"date": "2019-12-19", "close": 3.25, "volume": 558952.0}, {"date": "2019-12-20", "close": 3.34, "volume": 964357.0}, {"date": "2019-12-23", "close": 3.4, "volume": 668793.0}, {"date": "2019-12-24", "close": 3.59, "volume": 296910.0}, {"date": "2019-12-26", "close": 3.36, "volume": 481243.0}, {"date": "2019-12-27", "close": 3.36, "volume": 477854.0}, {"date": "2019-12-30", "close": 3.39, "volume": 519242.0}, {"date": "2019-12-31", "close": 3.48, "volume": 411375.0}, {"date": "2020-01-02", "close": 3.49, "volume": 455060.0}, {"date": "2020-01-03", "close": 3.32, "volume": 684811.0}, {"date": "2020-01-06", "close": 3.34, "volume": 1239980.0}, {"date": "2020-01-07", "close": 3.44, "volume": 461183.0}, {"date": "2020-01-08", "close": 3.48, "volume": 636803.0}, {"date": "2020-01-09", "close": 3.41, "volume": 889053.0}, {"date": "2020-01-10", "close": 3.45, "volume": 633631.0}, {"date": "2020-01-13", "close": 3.54, "volume": 958897.0}, {"date": "2020-01-14", "close": 3.98, "volume": 1969528.0}, {"date": "2020-01-15", "close": 3.77, "volume": 884226.0}, {"date": "2020-01-16", "close": 3.92, "volume": 1197064.0}, {"date": "2020-01-17", "close": 4.22, "volume": 1827692.0}, {"date": "2020-01-21", "close": 4.3, "volume": 1745596.0}, {"date": "2020-01-22", "close": 4.35, "volume": 685280.0}, {"date": "2020-01-23", "close": 4.18, "volume": 617988.0}, {"date": "2020-01-24", "close": 3.95, "volume": 682077.0}, {"date": "2020-01-27", "close": 4.17, "volume": 894242.0}, {"date": "2020-01-28", "close": 4.11, "volume": 1014370.0}, {"date": "2020-01-29", "close": 4.05, "volume": 336916.0}, {"date": "2020-01-30", "close": 3.93, "volume": 420513.0}, {"date": "2020-01-31", "close": 3.84, "volume": 491980.0}, {"date": "2020-02-03", "close": 3.94, "volume": 396948.0}, {"date": "2020-02-04", "close": 3.93, "volume": 397611.0}, {"date": "2020-02-05", "close": 3.92, "volume": 587318.0}, {"date": "2020-02-06", "close": 3.82, "volume": 748017.0}, {"date": "2020-02-07", "close": 3.79, "volume": 620438.0}, {"date": "2020-02-10", "close": 3.71, "volume": 652808.0}, {"date": "2020-02-11", "close": 3.78, "volume": 1442392.0}, {"date": "2020-02-12", "close": 3.47, "volume": 847547.0}, {"date": "2020-02-13", "close": 3.64, "volume": 485371.0}, {"date": "2020-02-14", "close": 3.65, "volume": 291957.0}, {"date": "2020-02-18", "close": 3.56, "volume": 316836.0}, {"date": "2020-02-19", "close": 3.78, "volume": 970459.0}, {"date": "2020-02-20", "close": 3.75, "volume": 478416.0}, {"date": "2020-02-21", "close": 3.84, "volume": 336535.0}, {"date": "2020-02-24", "close": 3.72, "volume": 757831.0}, {"date": "2020-02-25", "close": 3.57, "volume": 652992.0}, {"date": "2020-02-26", "close": 3.35, "volume": 529460.0}, {"date": "2020-02-27", "close": 3.12, "volume": 579711.0}, {"date": "2020-02-28", "close": 3.32, "volume": 999657.0}, {"date": "2020-03-02", "close": 3.21, "volume": 758991.0}, {"date": "2020-03-03", "close": 3.15, "volume": 655206.0}, {"date": "2020-03-04", "close": 3.21, "volume": 493742.0}, {"date": "2020-03-05", "close": 3.13, "volume": 452264.0}, {"date": "2020-03-06", "close": 2.98, "volume": 552485.0}, {"date": "2020-03-09", "close": 2.73, "volume": 364164.0}, {"date": "2020-03-10", "close": 2.89, "volume": 440030.0}, {"date": "2020-03-11", "close": 2.63, "volume": 562362.0}, {"date": "2020-03-12", "close": 2.45, "volume": 498068.0}, {"date": "2020-03-13", "close": 2.72, "volume": 478130.0}, {"date": "2020-03-16", "close": 2.39, "volume": 693220.0}, {"date": "2020-03-17", "close": 2.28, "volume": 564357.0}, {"date": "2020-03-18", "close": 1.26, "volume": 1618168.0}, {"date": "2020-03-19", "close": 1.38, "volume": 867357.0}, {"date": "2020-03-20", "close": 1.24, "volume": 1267987.0}, {"date": "2020-03-23", "close": 1.67, "volume": 1112679.0}, {"date": "2020-03-24", "close": 2.37, "volume": 1453241.0}, {"date": "2020-03-25", "close": 2.29, "volume": 614366.0}, {"date": "2020-03-26", "close": 2.4, "volume": 586142.0}, {"date": "2020-03-27", "close": 2.48, "volume": 895726.0}, {"date": "2020-03-30", "close": 2.4, "volume": 422519.0}, {"date": "2020-03-31", "close": 2.54, "volume": 781672.0}, {"date": "2020-04-01", "close": 2.24, "volume": 885108.0}, {"date": "2020-04-02", "close": 2.07, "volume": 838602.0}, {"date": "2020-04-03", "close": 1.96, "volume": 609005.0}, {"date": "2020-04-06", "close": 2.05, "volume": 612918.0}, {"date": "2020-04-07", "close": 1.85, "volume": 765935.0}, {"date": "2020-04-08", "close": 1.98, "volume": 608917.0}, {"date": "2020-04-09", "close": 2.15, "volume": 693152.0}, {"date": "2020-04-13", "close": 2.06, "volume": 357294.0}, {"date": "2020-04-14", "close": 2.1, "volume": 488526.0}, {"date": "2020-04-15", "close": 1.85, "volume": 539328.0}, {"date": "2020-04-16", "close": 1.86, "volume": 549032.0}, {"date": "2020-04-17", "close": 2.13, "volume": 722367.0}, {"date": "2020-04-20", "close": 2.06, "volume": 507052.0}, {"date": "2020-04-21", "close": 2.05, "volume": 560407.0}, {"date": "2020-04-22", "close": 2.16, "volume": 500106.0}, {"date": "2020-04-23", "close": 2.39, "volume": 1118200.0}, {"date": "2020-04-24", "close": 2.31, "volume": 489919.0}, {"date": "2020-04-27", "close": 2.38, "volume": 355186.0}, {"date": "2020-04-28", "close": 2.335, "volume": 281837.0}, {"date": "2020-04-29", "close": 2.43, "volume": 397362.0}, {"date": "2020-04-30", "close": 2.24, "volume": 701117.0}, {"date": "2020-05-01", "close": 3.37, "volume": 17678680.0}, {"date": "2020-05-04", "close": 3.81, "volume": 13724170.0}, {"date": "2020-05-05", "close": 3.95, "volume": 5699660.0}, {"date": "2020-05-06", "close": 3.64, "volume": 2292309.0}, {"date": "2020-05-07", "close": 4.32, "volume": 4975018.0}, {"date": "2020-05-08", "close": 4.22, "volume": 3071154.0}, {"date": "2020-05-11", "close": 4.9, "volume": 3918403.0}, {"date": "2020-05-12", "close": 4.8, "volume": 4229696.0}, {"date": "2020-05-13", "close": 4.89, "volume": 2826485.0}, {"date": "2020-05-14", "close": 5.29, "volume": 2343993.0}, {"date": "2020-05-15", "close": 4.81, "volume": 2130929.0}, {"date": "2020-05-18", "close": 4.89, "volume": 2387766.0}, {"date": "2020-05-19", "close": 4.68, "volume": 1507685.0}, {"date": "2020-05-20", "close": 4.385, "volume": 2557594.0}, {"date": "2020-05-21", "close": 4.665, "volume": 2101360.0}, {"date": "2020-05-22", "close": 4.89, "volume": 1698499.0}, {"date": "2020-05-26", "close": 4.69, "volume": 1530326.0}, {"date": "2020-05-27", "close": 4.52, "volume": 1141222.0}, {"date": "2020-05-28", "close": 4.47, "volume": 1578398.0}, {"date": "2020-05-29", "close": 4.36, "volume": 1655590.0}, {"date": "2020-06-01", "close": 4.55, "volume": 1240891.0}, {"date": "2020-06-02", "close": 4.34, "volume": 1327702.0}, {"date": "2020-06-03", "close": 4.29, "volume": 1724273.0}, {"date": "2020-06-04", "close": 3.85, "volume": 1668452.0}, {"date": "2020-06-05", "close": 3.64, "volume": 1752237.0}, {"date": "2020-06-08", "close": 3.59, "volume": 1626318.0}, {"date": "2020-06-09", "close": 3.79, "volume": 1657918.0}, {"date": "2020-06-10", "close": 3.87, "volume": 1114134.0}, {"date": "2020-06-11", "close": 3.48, "volume": 1525557.0}, {"date": "2020-06-12", "close": 3.71, "volume": 1106702.0}, {"date": "2020-06-15", "close": 3.98, "volume": 3594144.0}, {"date": "2020-06-16", "close": 4.0, "volume": 1666591.0}, {"date": "2020-06-17", "close": 3.94, "volume": 1360640.0}, {"date": "2020-06-18", "close": 3.85, "volume": 1164363.0}, {"date": "2020-06-19", "close": 3.8, "volume": 1895849.0}, {"date": "2020-06-22", "close": 3.75, "volume": 1029090.0}, {"date": "2020-06-23", "close": 3.74, "volume": 1773215.0}, {"date": "2020-06-24", "close": 3.69, "volume": 1789490.0}, {"date": "2020-06-25", "close": 3.53, "volume": 2021059.0}, {"date": "2020-06-26", "close": 3.7, "volume": 2972924.0}, {"date": "2020-06-29", "close": 4.1, "volume": 2394697.0}, {"date": "2020-06-30", "close": 4.01, "volume": 1242362.0}, {"date": "2020-07-01", "close": 4.34, "volume": 1500782.0}, {"date": "2020-07-02", "close": 4.48, "volume": 2665636.0}, {"date": "2020-07-06", "close": 4.375, "volume": 2260475.0}, {"date": "2020-07-07", "close": 4.43, "volume": 1362375.0}, {"date": "2020-07-08", "close": 5.68, "volume": 8323516.0}, {"date": "2020-07-09", "close": 5.52, "volume": 4388825.0}, {"date": "2020-07-10", "close": 5.86, "volume": 3147765.0}, {"date": "2020-07-13", "close": 5.275, "volume": 2585365.0}, {"date": "2020-07-14", "close": 5.41, "volume": 1245090.0}, {"date": "2020-07-15", "close": 6.48, "volume": 3886998.0}, {"date": "2020-07-16", "close": 6.12, "volume": 1409118.0}, {"date": "2020-07-17", "close": 6.45, "volume": 2029408.0}, {"date": "2020-07-20", "close": 6.3, "volume": 1542374.0}, {"date": "2020-07-21", "close": 6.14, "volume": 1859720.0}, {"date": "2020-07-22", "close": 5.97, "volume": 1075797.0}, {"date": "2020-07-23", "close": 6.04, "volume": 1253706.0}, {"date": "2020-07-24", "close": 5.59, "volume": 1652207.0}, {"date": "2020-07-27", "close": 5.88, "volume": 1526876.0}, {"date": "2020-07-28", "close": 5.48, "volume": 912815.0}, {"date": "2020-07-29", "close": 5.43, "volume": 862919.0}, {"date": "2020-07-30", "close": 5.84, "volume": 1480808.0}, {"date": "2020-07-31", "close": 7.04, "volume": 64629220.0}, {"date": "2020-08-03", "close": 7.01, "volume": 3418785.0}, {"date": "2020-08-04", "close": 7.295, "volume": 2091640.0}, {"date": "2020-08-05", "close": 7.42, "volume": 4282222.0}, {"date": "2020-08-06", "close": 6.785, "volume": 2657842.0}, {"date": "2020-08-07", "close": 7.61, "volume": 3787743.0}, {"date": "2020-08-10", "close": 7.42, "volume": 2143338.0}, {"date": "2020-08-11", "close": 7.43, "volume": 3014235.0}, {"date": "2020-08-12", "close": 7.52, "volume": 1994515.0}, {"date": "2020-08-13", "close": 7.95, "volume": 2844936.0}, {"date": "2020-08-14", "close": 7.56, "volume": 1897769.0}, {"date": "2020-08-17", "close": 8.1, "volume": 4400775.0}, {"date": "2020-08-18", "close": 8.29, "volume": 2837611.0}, {"date": "2020-08-19", "close": 7.77, "volume": 1602389.0}, {"date": "2020-08-20", "close": 7.91, "volume": 3203686.0}, {"date": "2020-08-21", "close": 8.72, "volume": 7632807.0}, {"date": "2020-08-24", "close": 8.45, "volume": 3009433.0}, {"date": "2020-08-25", "close": 8.79, "volume": 7611701.0}, {"date": "2020-08-26", "close": 11.43, "volume": 134186500.0}, {"date": "2020-08-27", "close": 8.4, "volume": 46609560.0}, {"date": "2020-08-28", "close": 8.45, "volume": 9828393.0}, {"date": "2020-08-31", "close": 7.85, "volume": 4765353.0}, {"date": "2020-09-01", "close": 7.33, "volume": 8161067.0}, {"date": "2020-09-02", "close": 7.36, "volume": 5659368.0}, {"date": "2020-09-03", "close": 6.8, "volume": 3136775.0}, {"date": "2020-09-04", "close": 6.14, "volume": 6524984.0}, {"date": "2020-09-08", "close": 5.92, "volume": 2580317.0}, {"date": "2020-09-09", "close": 6.24, "volume": 3262953.0}, {"date": "2020-09-10", "close": 6.42, "volume": 3176949.0}, {"date": "2020-09-11", "close": 6.62, "volume": 3291797.0}, {"date": "2020-09-14", "close": 6.82, "volume": 1765820.0}, {"date": "2020-09-15", "close": 6.7, "volume": 3677603.0}, {"date": "2020-09-16", "close": 6.92, "volume": 2470711.0}, {"date": "2020-09-17", "close": 7.145, "volume": 3765215.0}, {"date": "2020-09-18", "close": 8.17, "volume": 15172000.0}, {"date": "2020-09-21", "close": 8.51, "volume": 5884931.0}, {"date": "2020-09-22", "close": 8.4, "volume": 3863049.0}, {"date": "2020-09-23", "close": 7.44, "volume": 3174099.0}, {"date": "2020-09-24", "close": 7.145, "volume": 2707750.0}, {"date": "2020-09-25", "close": 7.07, "volume": 3135070.0}, {"date": "2020-09-28", "close": 7.24, "volume": 1836209.0}, {"date": "2020-09-29", "close": 7.68, "volume": 3394912.0}, {"date": "2020-09-30", "close": 7.43, "volume": 3615096.0}, {"date": "2020-10-01", "close": 7.91, "volume": 3141721.0}, {"date": "2020-10-02", "close": 8.41, "volume": 2738810.0}, {"date": "2020-10-05", "close": 8.65, "volume": 2068181.0}, {"date": "2020-10-06", "close": 8.52, "volume": 3158404.0}, {"date": "2020-10-07", "close": 8.54, "volume": 1359187.0}, {"date": "2020-10-08", "close": 8.1, "volume": 3954561.0}, {"date": "2020-10-09", "close": 7.81, "volume": 1475899.0}, {"date": "2020-10-12", "close": 7.24, "volume": 2494868.0}, {"date": "2020-10-13", "close": 7.13, "volume": 1641357.0}, {"date": "2020-10-14", "close": 6.89, "volume": 1890538.0}, {"date": "2020-10-15", "close": 6.81, "volume": 1402078.0}, {"date": "2020-10-16", "close": 6.75, "volume": 2623797.0}, {"date": "2020-10-19", "close": 7.15, "volume": 4912183.0}, {"date": "2020-10-20", "close": 6.94, "volume": 1873571.0}, {"date": "2020-10-21", "close": 6.56, "volume": 1633769.0}, {"date": "2020-10-22", "close": 6.71, "volume": 1317204.0}, {"date": "2020-10-23", "close": 6.45, "volume": 1833304.0}, {"date": "2020-10-26", "close": 6.09, "volume": 2071499.0}, {"date": "2020-10-27", "close": 6.29, "volume": 2149004.0}, {"date": "2020-10-28", "close": 5.95, "volume": 1646545.0}, {"date": "2020-10-29", "close": 5.85, "volume": 1288703.0}, {"date": "2020-10-30", "close": 5.74, "volume": 2080141.0}, {"date": "2020-11-02", "close": 6.04, "volume": 1948831.0}, {"date": "2020-11-03", "close": 6.46, "volume": 1473393.0}, {"date": "2020-11-04", "close": 6.66, "volume": 1113693.0}, {"date": "2020-11-05", "close": 6.8, "volume": 1510192.0}, {"date": "2020-11-06", "close": 7.56, "volume": 4428562.0}, {"date": "2020-11-09", "close": 6.01, "volume": 7215109.0}, {"date": "2020-11-10", "close": 5.45, "volume": 3345387.0}, {"date": "2020-11-11", "close": 5.74, "volume": 2579053.0}, {"date": "2020-11-12", "close": 6.14, "volume": 3164345.0}, {"date": "2020-11-13", "close": 6.01, "volume": 2021603.0}, {"date": "2020-11-16", "close": 6.08, "volume": 2123815.0}, {"date": "2020-11-17", "close": 6.04, "volume": 1061142.0}, {"date": "2020-11-18", "close": 6.0, "volume": 1238173.0}, {"date": "2020-11-19", "close": 6.28, "volume": 1393695.0}, {"date": "2020-11-20", "close": 6.235, "volume": 1552232.0}, {"date": "2020-11-23", "close": 5.95, "volume": 1906737.0}, {"date": "2020-11-24", "close": 5.76, "volume": 2234345.0}, {"date": "2020-11-25", "close": 5.75, "volume": 2200140.0}, {"date": "2020-11-27", "close": 6.12, "volume": 1252103.0}, {"date": "2020-11-30", "close": 6.26, "volume": 2951232.0}, {"date": "2020-12-01", "close": 6.43, "volume": 3144152.0}, {"date": "2020-12-02", "close": 6.06, "volume": 1928041.0}, {"date": "2020-12-03", "close": 6.12, "volume": 982165.0}, {"date": "2020-12-04", "close": 6.145, "volume": 1441868.0}, {"date": "2020-12-07", "close": 6.38, "volume": 1723979.0}, {"date": "2020-12-08", "close": 6.37, "volume": 1001228.0}, {"date": "2020-12-09", "close": 6.16, "volume": 1355566.0}, {"date": "2020-12-10", "close": 6.39, "volume": 1119764.0}, {"date": "2020-12-11", "close": 6.3, "volume": 1245471.0}, {"date": "2020-12-14", "close": 6.11, "volume": 1459925.0}, {"date": "2020-12-15", "close": 6.69, "volume": 4211664.0}, {"date": "2020-12-16", "close": 6.59, "volume": 1545858.0}, {"date": "2020-12-17", "close": 7.15, "volume": 2342779.0}, {"date": "2020-12-18", "close": 6.86, "volume": 1911370.0}, {"date": "2020-12-21", "close": 7.04, "volume": 1287294.0}, {"date": "2020-12-22", "close": 6.88, "volume": 1053179.0}, {"date": "2020-12-23", "close": 6.53, "volume": 999515.0}, {"date": "2020-12-24", "close": 6.48, "volume": 805520.0}, {"date": "2020-12-28", "close": 5.94, "volume": 2824758.0}, {"date": "2020-12-29", "close": 5.95, "volume": 2208574.0}, {"date": "2020-12-30", "close": 6.05, "volume": 1592273.0}, {"date": "2020-12-31", "close": 6.0, "volume": 4026489.0}, {"date": "2021-01-04", "close": 6.17, "volume": 1555122.0}, {"date": "2021-01-05", "close": 6.38, "volume": 1288324.0}, {"date": "2021-01-06", "close": 6.21, "volume": 1367499.0}, {"date": "2021-01-07", "close": 6.19, "volume": 1620888.0}, {"date": "2021-01-08", "close": 6.32, "volume": 1440006.0}, {"date": "2021-01-11", "close": 6.325, "volume": 1994164.0}, {"date": "2021-01-12", "close": 6.08, "volume": 1609410.0}, {"date": "2021-01-13", "close": 5.97, "volume": 1132781.0}, {"date": "2021-01-14", "close": 5.97, "volume": 1240350.0}, {"date": "2021-01-15", "close": 6.18, "volume": 1388661.0}, {"date": "2021-01-19", "close": 5.935, "volume": 1955432.0}, {"date": "2021-01-20", "close": 5.86, "volume": 1452973.0}, {"date": "2021-01-21", "close": 6.16, "volume": 5401821.0}, {"date": "2021-01-22", "close": 6.85, "volume": 9948807.0}, {"date": "2021-01-25", "close": 6.77, "volume": 2543777.0}, {"date": "2021-01-26", "close": 6.53, "volume": 1345131.0}, {"date": "2021-01-27", "close": 6.07, "volume": 3499422.0}, {"date": "2021-01-28", "close": 6.52, "volume": 2863437.0}, {"date": "2021-01-29", "close": 6.48, "volume": 2071475.0}, {"date": "2021-02-01", "close": 6.73, "volume": 1593352.0}, {"date": "2021-02-02", "close": 6.67, "volume": 1379241.0}, {"date": "2021-02-03", "close": 6.58, "volume": 1798501.0}, {"date": "2021-02-04", "close": 6.53, "volume": 859542.0}, {"date": "2021-02-05", "close": 6.88, "volume": 1329618.0}, {"date": "2021-02-08", "close": 6.975, "volume": 2436339.0}, {"date": "2021-02-09", "close": 6.98, "volume": 3007965.0}, {"date": "2021-02-10", "close": 7.09, "volume": 7769232.0}, {"date": "2021-02-11", "close": 5.6, "volume": 12016960.0}, {"date": "2021-02-12", "close": 5.55, "volume": 4179840.0}, {"date": "2021-02-16", "close": 5.4, "volume": 2961325.0}, {"date": "2021-02-17", "close": 6.3, "volume": 13153690.0}, {"date": "2021-02-18", "close": 6.42, "volume": 3256567.0}, {"date": "2021-02-19", "close": 6.12, "volume": 2468914.0}, {"date": "2021-02-22", "close": 5.495, "volume": 3724001.0}, {"date": "2021-02-23", "close": 5.47, "volume": 7328514.0}, {"date": "2021-02-24", "close": 5.005, "volume": 6591103.0}, {"date": "2021-02-25", "close": 4.82, "volume": 4291421.0}, {"date": "2021-02-26", "close": 4.6, "volume": 2790836.0}, {"date": "2021-03-01", "close": 4.75, "volume": 7715452.0}, {"date": "2021-03-02", "close": 4.34, "volume": 4023437.0}, {"date": "2021-03-03", "close": 4.125, "volume": 3811779.0}, {"date": "2021-03-04", "close": 4.01, "volume": 2965743.0}, {"date": "2021-03-05", "close": 4.11, "volume": 2946416.0}, {"date": "2021-03-08", "close": 3.94, "volume": 1720900.0}, {"date": "2021-03-09", "close": 4.2, "volume": 1495882.0}, {"date": "2021-03-10", "close": 4.2, "volume": 1956285.0}, {"date": "2021-03-11", "close": 4.51, "volume": 1424601.0}, {"date": "2021-03-12", "close": 4.52, "volume": 1295079.0}, {"date": "2021-03-15", "close": 4.84, "volume": 1701601.0}, {"date": "2021-03-16", "close": 4.56, "volume": 1337158.0}, {"date": "2021-03-17", "close": 4.61, "volume": 1110749.0}, {"date": "2021-03-18", "close": 4.46, "volume": 1340195.0}, {"date": "2021-03-19", "close": 4.7, "volume": 1331837.0}, {"date": "2021-03-22", "close": 4.66, "volume": 765718.0}, {"date": "2021-03-23", "close": 4.37, "volume": 888758.0}, {"date": "2021-03-24", "close": 4.15, "volume": 963115.0}, {"date": "2021-03-25", "close": 4.27, "volume": 890876.0}, {"date": "2021-03-26", "close": 4.34, "volume": 723315.0}, {"date": "2021-03-29", "close": 4.33, "volume": 1023008.0}, {"date": "2021-03-30", "close": 4.32, "volume": 923589.0}, {"date": "2021-03-31", "close": 4.52, "volume": 1481017.0}, {"date": "2021-04-01", "close": 4.72, "volume": 1175344.0}, {"date": "2021-04-05", "close": 4.71, "volume": 1504449.0}, {"date": "2021-04-06", "close": 4.75, "volume": 1146167.0}, {"date": "2021-04-07", "close": 4.61, "volume": 1001725.0}, {"date": "2021-04-08", "close": 4.71, "volume": 1044763.0}, {"date": "2021-04-09", "close": 4.6, "volume": 959418.0}, {"date": "2021-04-12", "close": 4.61, "volume": 1039432.0}, {"date": "2021-04-13", "close": 4.65, "volume": 1050870.0}, {"date": "2021-04-14", "close": 4.63, "volume": 711003.0}, {"date": "2021-04-15", "close": 4.7, "volume": 781388.0}, {"date": "2021-04-16", "close": 4.63, "volume": 1625187.0}, {"date": "2021-04-19", "close": 4.57, "volume": 819266.0}, {"date": "2021-04-20", "close": 4.35, "volume": 784386.0}, {"date": "2021-04-21", "close": 4.58, "volume": 937550.0}, {"date": "2021-04-22", "close": 4.6, "volume": 723199.0}, {"date": "2021-04-23", "close": 4.69, "volume": 653752.0}, {"date": "2021-04-26", "close": 4.89, "volume": 662551.0}, {"date": "2021-04-27", "close": 4.94, "volume": 1005478.0}, {"date": "2021-04-28", "close": 4.94, "volume": 1301976.0}, {"date": "2021-04-29", "close": 5.03, "volume": 1145352.0}, {"date": "2021-04-30", "close": 5.01, "volume": 1597009.0}, {"date": "2021-05-03", "close": 5.22, "volume": 2112463.0}, {"date": "2021-05-04", "close": 5.08, "volume": 2138001.0}, {"date": "2021-05-05", "close": 4.88, "volume": 1563102.0}, {"date": "2021-05-06", "close": 4.59, "volume": 2910336.0}, {"date": "2021-05-07", "close": 5.13, "volume": 4537236.0}, {"date": "2021-05-10", "close": 4.67, "volume": 1320882.0}, {"date": "2021-05-11", "close": 5.49, "volume": 6257195.0}, {"date": "2021-05-12", "close": 5.18, "volume": 1920361.0}, {"date": "2021-05-13", "close": 5.14, "volume": 995889.0}, {"date": "2021-05-14", "close": 5.46, "volume": 1036189.0}, {"date": "2021-05-17", "close": 5.34, "volume": 980691.0}, {"date": "2021-05-18", "close": 5.47, "volume": 970086.0}, {"date": "2021-05-19", "close": 5.52, "volume": 962189.0}, {"date": "2021-05-20", "close": 5.74, "volume": 1309071.0}, {"date": "2021-05-21", "close": 5.6, "volume": 1213385.0}, {"date": "2021-05-24", "close": 5.76, "volume": 822870.0}, {"date": "2021-05-25", "close": 5.56, "volume": 1267353.0}, {"date": "2021-05-26", "close": 5.76, "volume": 1089689.0}, {"date": "2021-05-27", "close": 5.83, "volume": 906541.0}, {"date": "2021-05-28", "close": 5.8, "volume": 660321.0}, {"date": "2021-06-01", "close": 5.27, "volume": 1383303.0}, {"date": "2021-06-02", "close": 5.57, "volume": 794127.0}, {"date": "2021-06-03", "close": 5.45, "volume": 598170.0}, {"date": "2021-06-04", "close": 5.47, "volume": 543502.0}, {"date": "2021-06-07", "close": 5.63, "volume": 523990.0}, {"date": "2021-06-08", "close": 5.6, "volume": 788630.0}, {"date": "2021-06-09", "close": 5.9, "volume": 2764455.0}, {"date": "2021-06-10", "close": 6.07, "volume": 1315100.0}, {"date": "2021-06-11", "close": 6.1, "volume": 772106.0}, {"date": "2021-06-14", "close": 6.12, "volume": 736068.0}, {"date": "2021-06-15", "close": 6.12, "volume": 698976.0}, {"date": "2021-06-16", "close": 6.08, "volume": 604314.0}, {"date": "2021-06-17", "close": 6.13, "volume": 744937.0}, {"date": "2021-06-18", "close": 5.9, "volume": 1900412.0}, {"date": "2021-06-21", "close": 5.75, "volume": 760587.0}, {"date": "2021-06-22", "close": 5.97, "volume": 626510.0}, {"date": "2021-06-23", "close": 6.14, "volume": 716382.0}, {"date": "2021-06-24", "close": 6.27, "volume": 677424.0}, {"date": "2021-06-25", "close": 6.24, "volume": 1258807.0}, {"date": "2021-06-28", "close": 6.34, "volume": 1109011.0}, {"date": "2021-06-29", "close": 6.35, "volume": 506148.0}, {"date": "2021-06-30", "close": 6.16, "volume": 965960.0}, {"date": "2021-07-01", "close": 6.12, "volume": 695939.0}, {"date": "2021-07-02", "close": 5.84, "volume": 455395.0}, {"date": "2021-07-06", "close": 5.99, "volume": 496563.0}, {"date": "2021-07-07", "close": 5.9, "volume": 634036.0}, {"date": "2021-07-08", "close": 5.8, "volume": 546151.0}, {"date": "2021-07-09", "close": 5.96, "volume": 309811.0}, {"date": "2021-07-12", "close": 5.93, "volume": 407005.0}, {"date": "2021-07-13", "close": 5.79, "volume": 313661.0}, {"date": "2021-07-14", "close": 5.5, "volume": 1468539.0}, {"date": "2021-07-15", "close": 5.67, "volume": 429942.0}, {"date": "2021-07-16", "close": 5.59, "volume": 389995.0}, {"date": "2021-07-19", "close": 5.65, "volume": 609663.0}, {"date": "2021-07-20", "close": 5.76, "volume": 551235.0}, {"date": "2021-07-21", "close": 5.87, "volume": 338022.0}, {"date": "2021-07-22", "close": 6.05, "volume": 600196.0}, {"date": "2021-07-23", "close": 6.14, "volume": 484133.0}, {"date": "2021-07-26", "close": 6.24, "volume": 968079.0}, {"date": "2021-07-27", "close": 6.35, "volume": 1118134.0}, {"date": "2021-07-28", "close": 7.1, "volume": 4234999.0}, {"date": "2021-07-29", "close": 7.3, "volume": 2815681.0}, {"date": "2021-07-30", "close": 7.41, "volume": 882710.0}, {"date": "2021-08-02", "close": 6.91, "volume": 1148906.0}, {"date": "2021-08-03", "close": 7.0, "volume": 592721.0}, {"date": "2021-08-04", "close": 6.87, "volume": 776033.0}, {"date": "2021-08-05", "close": 6.83, "volume": 1046413.0}, {"date": "2021-08-06", "close": 6.39, "volume": 961862.0}, {"date": "2021-08-09", "close": 6.81, "volume": 830483.0}, {"date": "2021-08-10", "close": 6.82, "volume": 538965.0}, {"date": "2021-08-11", "close": 6.75, "volume": 457196.0}, {"date": "2021-08-12", "close": 6.91, "volume": 531281.0}, {"date": "2021-08-13", "close": 6.7, "volume": 535612.0}, {"date": "2021-08-16", "close": 6.73, "volume": 482833.0}, {"date": "2021-08-17", "close": 6.74, "volume": 583055.0}, {"date": "2021-08-18", "close": 6.53, "volume": 471530.0}, {"date": "2021-08-19", "close": 6.53, "volume": 479793.0}, {"date": "2021-08-20", "close": 6.82, "volume": 748562.0}, {"date": "2021-08-23", "close": 6.82, "volume": 441461.0}, {"date": "2021-08-24", "close": 7.12, "volume": 582156.0}, {"date": "2021-08-25", "close": 7.15, "volume": 451794.0}, {"date": "2021-08-26", "close": 7.03, "volume": 335000.0}, {"date": "2021-08-27", "close": 7.1, "volume": 521539.0}, {"date": "2021-08-30", "close": 7.21, "volume": 495075.0}, {"date": "2021-08-31", "close": 7.21, "volume": 294658.0}, {"date": "2021-09-01", "close": 7.22, "volume": 885039.0}, {"date": "2021-09-02", "close": 7.22, "volume": 483759.0}, {"date": "2021-09-03", "close": 7.19, "volume": 496412.0}, {"date": "2021-09-07", "close": 6.81, "volume": 583846.0}, {"date": "2021-09-08", "close": 6.82, "volume": 856455.0}, {"date": "2021-09-09", "close": 6.81, "volume": 411687.0}, {"date": "2021-09-10", "close": 6.8, "volume": 396672.0}, {"date": "2021-09-13", "close": 6.87, "volume": 763232.0}, {"date": "2021-09-14", "close": 6.85, "volume": 749766.0}, {"date": "2021-09-15", "close": 6.63, "volume": 612011.0}, {"date": "2021-09-16", "close": 6.78, "volume": 406949.0}, {"date": "2021-09-17", "close": 6.94, "volume": 1244626.0}, {"date": "2021-09-20", "close": 6.51, "volume": 540427.0}, {"date": "2021-09-21", "close": 6.57, "volume": 406607.0}, {"date": "2021-09-22", "close": 6.61, "volume": 325085.0}, {"date": "2021-09-23", "close": 6.84, "volume": 362286.0}, {"date": "2021-09-24", "close": 6.6, "volume": 414898.0}, {"date": "2021-09-27", "close": 6.64, "volume": 405076.0}, {"date": "2021-09-28", "close": 6.42, "volume": 695570.0}, {"date": "2021-09-29", "close": 6.38, "volume": 390715.0}, {"date": "2021-09-30", "close": 6.59, "volume": 460917.0}, {"date": "2021-10-01", "close": 6.13, "volume": 846927.0}, {"date": "2021-10-04", "close": 5.86, "volume": 493921.0}, {"date": "2021-10-05", "close": 5.64, "volume": 682218.0}, {"date": "2021-10-06", "close": 5.53, "volume": 627298.0}, {"date": "2021-10-07", "close": 5.47, "volume": 413445.0}, {"date": "2021-10-08", "close": 5.37, "volume": 365933.0}, {"date": "2021-10-11", "close": 5.34, "volume": 445376.0}, {"date": "2021-10-12", "close": 5.35, "volume": 356333.0}, {"date": "2021-10-13", "close": 5.36, "volume": 279042.0}, {"date": "2021-10-14", "close": 5.19, "volume": 535526.0}, {"date": "2021-10-15", "close": 5.34, "volume": 494150.0}, {"date": "2021-10-18", "close": 5.29, "volume": 551689.0}, {"date": "2021-10-19", "close": 5.41, "volume": 319374.0}, {"date": "2021-10-20", "close": 5.35, "volume": 633085.0}, {"date": "2021-10-21", "close": 5.22, "volume": 331357.0}, {"date": "2021-10-22", "close": 5.21, "volume": 421881.0}, {"date": "2021-10-25", "close": 5.14, "volume": 600491.0}, {"date": "2021-10-26", "close": 5.07, "volume": 723904.0}, {"date": "2021-10-27", "close": 4.99, "volume": 422857.0}, {"date": "2021-10-28", "close": 5.05, "volume": 382334.0}, {"date": "2021-10-29", "close": 5.15, "volume": 635707.0}, {"date": "2021-11-01", "close": 5.15, "volume": 546345.0}, {"date": "2021-11-02", "close": 5.01, "volume": 425111.0}, {"date": "2021-11-03", "close": 5.14, "volume": 329106.0}, {"date": "2021-11-04", "close": 5.03, "volume": 276124.0}, {"date": "2021-11-05", "close": 4.88, "volume": 657924.0}, {"date": "2021-11-08", "close": 4.82, "volume": 1055700.0}, {"date": "2021-11-09", "close": 4.63, "volume": 1074169.0}, {"date": "2021-11-10", "close": 4.65, "volume": 585789.0}, {"date": "2021-11-11", "close": 4.7, "volume": 649023.0}, {"date": "2021-11-12", "close": 4.92, "volume": 1986180.0}, {"date": "2021-11-15", "close": 4.76, "volume": 642963.0}, {"date": "2021-11-16", "close": 4.86, "volume": 436566.0}, {"date": "2021-11-17", "close": 4.74, "volume": 384147.0}, {"date": "2021-11-18", "close": 4.53, "volume": 716477.0}, {"date": "2021-11-19", "close": 4.49, "volume": 572891.0}, {"date": "2021-11-22", "close": 4.31, "volume": 741627.0}, {"date": "2021-11-23", "close": 4.36, "volume": 889021.0}, {"date": "2021-11-24", "close": 4.51, "volume": 479122.0}, {"date": "2021-11-26", "close": 4.69, "volume": 739099.0}, {"date": "2021-11-29", "close": 4.51, "volume": 850882.0}, {"date": "2021-11-30", "close": 4.61, "volume": 676822.0}, {"date": "2021-12-01", "close": 4.41, "volume": 446514.0}, {"date": "2021-12-02", "close": 4.41, "volume": 462717.0}, {"date": "2021-12-03", "close": 4.29, "volume": 719941.0}, {"date": "2021-12-06", "close": 4.25, "volume": 607467.0}, {"date": "2021-12-07", "close": 4.38, "volume": 485272.0}, {"date": "2021-12-08", "close": 4.48, "volume": 524890.0}, {"date": "2021-12-09", "close": 4.17, "volume": 327249.0}, {"date": "2021-12-10", "close": 4.24, "volume": 546500.0}, {"date": "2021-12-13", "close": 3.95, "volume": 568260.0}, {"date": "2021-12-14", "close": 3.86, "volume": 650399.0}, {"date": "2021-12-15", "close": 3.97, "volume": 833171.0}, {"date": "2021-12-16", "close": 3.79, "volume": 515010.0}, {"date": "2021-12-17", "close": 3.83, "volume": 1109375.0}, {"date": "2021-12-20", "close": 3.78, "volume": 387133.0}, {"date": "2021-12-21", "close": 3.76, "volume": 622555.0}, {"date": "2021-12-22", "close": 3.7, "volume": 429327.0}, {"date": "2021-12-23", "close": 3.8, "volume": 698914.0}, {"date": "2021-12-27", "close": 3.75, "volume": 614327.0}, {"date": "2021-12-28", "close": 3.63, "volume": 588434.0}, {"date": "2021-12-29", "close": 3.72, "volume": 778311.0}, {"date": "2021-12-30", "close": 3.75, "volume": 950203.0}, {"date": "2021-12-31", "close": 3.92, "volume": 727871.0}, {"date": "2022-01-03", "close": 3.72, "volume": 468236.0}, {"date": "2022-01-04", "close": 3.46, "volume": 859000.0}, {"date": "2022-01-05", "close": 3.26, "volume": 767022.0}, {"date": "2022-01-06", "close": 3.26, "volume": 531215.0}, {"date": "2022-01-07", "close": 3.18, "volume": 351502.0}, {"date": "2022-01-10", "close": 3.18, "volume": 499742.0}, {"date": "2022-01-11", "close": 3.25, "volume": 2540911.0}, {"date": "2022-01-12", "close": 3.25, "volume": 704339.0}, {"date": "2022-01-13", "close": 3.28, "volume": 648408.0}, {"date": "2022-01-14", "close": 3.13, "volume": 702259.0}, {"date": "2022-01-18", "close": 3.02, "volume": 605014.0}, {"date": "2022-01-19", "close": 3.05, "volume": 1469868.0}, {"date": "2022-01-20", "close": 2.98, "volume": 448752.0}, {"date": "2022-01-21", "close": 2.84, "volume": 799664.0}, {"date": "2022-01-24", "close": 2.98, "volume": 3929615.0}, {"date": "2022-01-25", "close": 3.09, "volume": 3189698.0}, {"date": "2022-01-26", "close": 3.03, "volume": 2221658.0}, {"date": "2022-01-27", "close": 2.8, "volume": 1865113.0}, {"date": "2022-01-28", "close": 3.18, "volume": 4063700.0}, {"date": "2022-01-31", "close": 3.27, "volume": 1328781.0}, {"date": "2022-02-01", "close": 3.34, "volume": 1118661.0}, {"date": "2022-02-02", "close": 3.4, "volume": 1425257.0}, {"date": "2022-02-03", "close": 3.27, "volume": 2282729.0}, {"date": "2022-02-04", "close": 3.3, "volume": 1138724.0}, {"date": "2022-02-07", "close": 3.46, "volume": 900592.0}, {"date": "2022-02-08", "close": 3.45, "volume": 911979.0}, {"date": "2022-02-09", "close": 3.66, "volume": 974164.0}, {"date": "2022-02-10", "close": 3.96, "volume": 1937613.0}, {"date": "2022-02-11", "close": 3.93, "volume": 2496141.0}, {"date": "2022-02-14", "close": 3.51, "volume": 915706.0}, {"date": "2022-02-15", "close": 3.54, "volume": 794577.0}, {"date": "2022-02-16", "close": 3.51, "volume": 738947.0}, {"date": "2022-02-17", "close": 3.36, "volume": 649451.0}, {"date": "2022-02-18", "close": 3.62, "volume": 999529.0}, {"date": "2022-02-22", "close": 3.46, "volume": 598989.0}, {"date": "2022-02-23", "close": 3.46, "volume": 1026588.0}, {"date": "2022-02-24", "close": 3.82, "volume": 1166298.0}, {"date": "2022-02-25", "close": 3.84, "volume": 563854.0}, {"date": "2022-02-28", "close": 3.68, "volume": 823373.0}, {"date": "2022-03-01", "close": 3.67, "volume": 353861.0}, {"date": "2022-03-02", "close": 3.63, "volume": 342587.0}, {"date": "2022-03-03", "close": 3.65, "volume": 515110.0}, {"date": "2022-03-04", "close": 3.49, "volume": 325457.0}, {"date": "2022-03-07", "close": 3.4, "volume": 610818.0}, {"date": "2022-03-08", "close": 3.41, "volume": 493965.0}, {"date": "2022-03-09", "close": 3.69, "volume": 402851.0}, {"date": "2022-03-10", "close": 3.63, "volume": 330832.0}, {"date": "2022-03-11", "close": 3.4, "volume": 290669.0}, {"date": "2022-03-14", "close": 3.27, "volume": 1465508.0}, {"date": "2022-03-15", "close": 3.35, "volume": 884775.0}, {"date": "2022-03-16", "close": 3.57, "volume": 480213.0}, {"date": "2022-03-17", "close": 3.73, "volume": 366194.0}, {"date": "2022-03-18", "close": 3.79, "volume": 663127.0}, {"date": "2022-03-21", "close": 3.67, "volume": 298190.0}, {"date": "2022-03-22", "close": 3.9, "volume": 525382.0}, {"date": "2022-03-23", "close": 3.92, "volume": 650469.0}, {"date": "2022-03-24", "close": 3.76, "volume": 327589.0}, {"date": "2022-03-25", "close": 3.52, "volume": 529140.0}, {"date": "2022-03-28", "close": 3.58, "volume": 468160.0}, {"date": "2022-03-29", "close": 3.96, "volume": 643987.0}, {"date": "2022-03-30", "close": 3.78, "volume": 406312.0}, {"date": "2022-03-31", "close": 3.59, "volume": 453146.0}, {"date": "2022-04-01", "close": 3.77, "volume": 527223.0}, {"date": "2022-04-04", "close": 3.99, "volume": 637020.0}, {"date": "2022-04-05", "close": 3.71, "volume": 527346.0}, {"date": "2022-04-06", "close": 3.8, "volume": 330147.0}, {"date": "2022-04-07", "close": 3.93, "volume": 567797.0}, {"date": "2022-04-08", "close": 3.8, "volume": 485011.0}, {"date": "2022-04-11", "close": 3.86, "volume": 737688.0}, {"date": "2022-04-12", "close": 3.57, "volume": 447131.0}, {"date": "2022-04-13", "close": 3.48, "volume": 567110.0}, {"date": "2022-04-14", "close": 3.45, "volume": 681505.0}, {"date": "2022-04-18", "close": 3.33, "volume": 591861.0}, {"date": "2022-04-19", "close": 3.24, "volume": 1272508.0}, {"date": "2022-04-20", "close": 3.06, "volume": 847086.0}, {"date": "2022-04-21", "close": 2.9, "volume": 895394.0}, {"date": "2022-04-22", "close": 2.8, "volume": 615842.0}, {"date": "2022-04-25", "close": 2.8, "volume": 668832.0}, {"date": "2022-04-26", "close": 2.55, "volume": 799591.0}, {"date": "2022-04-27", "close": 2.58, "volume": 873730.0}, {"date": "2022-04-28", "close": 2.6, "volume": 1027068.0}, {"date": "2022-04-29", "close": 2.65, "volume": 1005688.0}, {"date": "2022-05-02", "close": 2.84, "volume": 753868.0}, {"date": "2022-05-03", "close": 3.08, "volume": 628167.0}, {"date": "2022-05-04", "close": 3.13, "volume": 459517.0}, {"date": "2022-05-05", "close": 3.01, "volume": 499750.0}, {"date": "2022-05-06", "close": 2.95, "volume": 967608.0}, {"date": "2022-05-09", "close": 2.535, "volume": 392883.0}, {"date": "2022-05-10", "close": 2.46, "volume": 683923.0}, {"date": "2022-05-11", "close": 2.065, "volume": 764468.0}, {"date": "2022-05-12", "close": 2.12, "volume": 762786.0}, {"date": "2022-05-13", "close": 2.22, "volume": 762472.0}, {"date": "2022-05-16", "close": 2.17, "volume": 669287.0}, {"date": "2022-05-17", "close": 2.1, "volume": 704024.0}, {"date": "2022-05-18", "close": 2.19, "volume": 6988823.0}, {"date": "2022-05-19", "close": 2.05, "volume": 992023.0}, {"date": "2022-05-20", "close": 1.95, "volume": 786361.0}, {"date": "2022-05-23", "close": 2.6, "volume": 2299363.0}, {"date": "2022-05-24", "close": 1.95, "volume": 2077257.0}, {"date": "2022-05-25", "close": 1.68, "volume": 2466347.0}, {"date": "2022-05-26", "close": 2.02, "volume": 2632836.0}, {"date": "2022-05-27", "close": 2.03, "volume": 1400134.0}, {"date": "2022-05-31", "close": 1.89, "volume": 2063589.0}, {"date": "2022-06-01", "close": 1.74, "volume": 808821.0}, {"date": "2022-06-02", "close": 1.99, "volume": 1011575.0}, {"date": "2022-06-03", "close": 1.97, "volume": 1377129.0}, {"date": "2022-06-06", "close": 1.94, "volume": 1333938.0}, {"date": "2022-06-07", "close": 1.93, "volume": 1647058.0}, {"date": "2022-06-08", "close": 2.07, "volume": 1394081.0}, {"date": "2022-06-09", "close": 1.93, "volume": 646191.0}, {"date": "2022-06-10", "close": 1.78, "volume": 613880.0}, {"date": "2022-06-13", "close": 1.74, "volume": 1033784.0}, {"date": "2022-06-14", "close": 1.81, "volume": 903351.0}, {"date": "2022-06-15", "close": 1.86, "volume": 623232.0}, {"date": "2022-06-16", "close": 1.82, "volume": 804070.0}, {"date": "2022-06-17", "close": 1.82, "volume": 1235404.0}, {"date": "2022-06-21", "close": 1.75, "volume": 787871.0}, {"date": "2022-06-22", "close": 1.8, "volume": 772242.0}, {"date": "2022-06-23", "close": 1.99, "volume": 1234378.0}, {"date": "2022-06-24", "close": 1.75, "volume": 11660730.0}, {"date": "2022-06-27", "close": 1.8, "volume": 2234561.0}, {"date": "2022-06-28", "close": 1.75, "volume": 490829.0}, {"date": "2022-06-29", "close": 1.61, "volume": 1519096.0}, {"date": "2022-06-30", "close": 1.6, "volume": 682026.0}, {"date": "2022-07-01", "close": 1.59, "volume": 884748.0}, {"date": "2022-07-05", "close": 1.74, "volume": 824610.0}, {"date": "2022-07-06", "close": 1.69, "volume": 338736.0}, {"date": "2022-07-07", "close": 1.82, "volume": 884668.0}, {"date": "2022-07-08", "close": 1.75, "volume": 1173655.0}, {"date": "2022-07-11", "close": 1.67, "volume": 432826.0}, {"date": "2022-07-12", "close": 1.6, "volume": 419393.0}, {"date": "2022-07-13", "close": 1.63, "volume": 334048.0}, {"date": "2022-07-14", "close": 1.57, "volume": 296303.0}, {"date": "2022-07-15", "close": 1.51, "volume": 340870.0}, {"date": "2022-07-18", "close": 1.47, "volume": 411557.0}, {"date": "2022-07-19", "close": 1.52, "volume": 339564.0}, {"date": "2022-07-20", "close": 1.54, "volume": 443566.0}, {"date": "2022-07-21", "close": 1.46, "volume": 499624.0}, {"date": "2022-07-22", "close": 1.47, "volume": 426513.0}, {"date": "2022-07-25", "close": 1.37, "volume": 519199.0}, {"date": "2022-07-26", "close": 1.33, "volume": 345566.0}, {"date": "2022-07-27", "close": 1.34, "volume": 178822.0}, {"date": "2022-07-28", "close": 1.37, "volume": 589568.0}, {"date": "2022-07-29", "close": 1.45, "volume": 297602.0}, {"date": "2022-08-01", "close": 1.5, "volume": 564137.0}, {"date": "2022-08-02", "close": 1.7, "volume": 666765.0}, {"date": "2022-08-03", "close": 1.75, "volume": 551268.0}, {"date": "2022-08-04", "close": 1.77, "volume": 582585.0}, {"date": "2022-08-05", "close": 1.89, "volume": 708373.0}, {"date": "2022-08-08", "close": 2.04, "volume": 1178911.0}, {"date": "2022-08-09", "close": 1.68, "volume": 1396417.0}, {"date": "2022-08-10", "close": 1.7, "volume": 663094.0}, {"date": "2022-08-11", "close": 1.74, "volume": 656211.0}, {"date": "2022-08-12", "close": 1.76, "volume": 897170.0}, {"date": "2022-08-15", "close": 2.06, "volume": 1055843.0}, {"date": "2022-08-16", "close": 1.96, "volume": 590139.0}, {"date": "2022-08-17", "close": 1.81, "volume": 771677.0}, {"date": "2022-08-18", "close": 1.69, "volume": 526543.0}, {"date": "2022-08-19", "close": 1.56, "volume": 441337.0}, {"date": "2022-08-22", "close": 1.49, "volume": 403709.0}, {"date": "2022-08-23", "close": 1.47, "volume": 218781.0}, {"date": "2022-08-24", "close": 1.48, "volume": 313317.0}, {"date": "2022-08-25", "close": 1.47, "volume": 533575.0}, {"date": "2022-08-26", "close": 1.4, "volume": 1468844.0}, {"date": "2022-08-29", "close": 1.42, "volume": 277080.0}, {"date": "2022-08-30", "close": 1.41, "volume": 195574.0}, {"date": "2022-08-31", "close": 1.41, "volume": 139572.0}, {"date": "2022-09-01", "close": 1.43, "volume": 228149.0}, {"date": "2022-09-02", "close": 1.47, "volume": 1719458.0}, {"date": "2022-09-06", "close": 1.42, "volume": 286679.0}, {"date": "2022-09-07", "close": 1.46, "volume": 215921.0}, {"date": "2022-09-08", "close": 1.45, "volume": 204367.0}, {"date": "2022-09-09", "close": 1.39, "volume": 440821.0}, {"date": "2022-09-12", "close": 1.45, "volume": 428578.0}, {"date": "2022-09-13", "close": 1.42, "volume": 473160.0}, {"date": "2022-09-14", "close": 1.34, "volume": 401048.0}, {"date": "2022-09-15", "close": 1.32, "volume": 410043.0}, {"date": "2022-09-16", "close": 1.35, "volume": 471883.0}, {"date": "2022-09-19", "close": 1.34, "volume": 476358.0}, {"date": "2022-09-20", "close": 1.35, "volume": 625801.0}, {"date": "2022-09-21", "close": 1.3, "volume": 294801.0}, {"date": "2022-09-22", "close": 1.22, "volume": 675217.0}, {"date": "2022-09-23", "close": 1.23, "volume": 227547.0}, {"date": "2022-09-26", "close": 1.19, "volume": 293683.0}, {"date": "2022-09-27", "close": 1.16, "volume": 219331.0}, {"date": "2022-09-28", "close": 1.19, "volume": 98412.0}, {"date": "2022-09-29", "close": 1.13, "volume": 201976.0}, {"date": "2022-09-30", "close": 1.1, "volume": 228285.0}, {"date": "2022-10-03", "close": 1.13, "volume": 281129.0}, {"date": "2022-10-04", "close": 1.26, "volume": 195078.0}, {"date": "2022-10-05", "close": 1.31, "volume": 382780.0}, {"date": "2022-10-06", "close": 1.26, "volume": 107765.0}, {"date": "2022-10-07", "close": 1.17, "volume": 141429.0}, {"date": "2022-10-10", "close": 1.1, "volume": 115973.0}, {"date": "2022-10-11", "close": 1.09, "volume": 285952.0}, {"date": "2022-10-12", "close": 1.06, "volume": 82939.0}, {"date": "2022-10-13", "close": 1.04, "volume": 149396.0}, {"date": "2022-10-14", "close": 1.03, "volume": 100155.0}, {"date": "2022-10-17", "close": 1.03, "volume": 239956.0}, {"date": "2022-10-18", "close": 1.04, "volume": 107883.0}, {"date": "2022-10-19", "close": 1.03, "volume": 225093.0}, {"date": "2022-10-20", "close": 1.03, "volume": 118847.0}, {"date": "2022-10-21", "close": 1.07, "volume": 183471.0}, {"date": "2022-10-24", "close": 1.07, "volume": 81423.0}, {"date": "2022-10-25", "close": 1.23, "volume": 246715.0}, {"date": "2022-10-26", "close": 1.16, "volume": 159715.0}, {"date": "2022-10-27", "close": 1.13, "volume": 169966.0}, {"date": "2022-10-28", "close": 1.13, "volume": 142900.0}, {"date": "2022-10-31", "close": 1.18, "volume": 78680.0}, {"date": "2022-11-01", "close": 1.23, "volume": 359477.0}, {"date": "2022-11-02", "close": 1.18, "volume": 276410.0}, {"date": "2022-11-03", "close": 1.14, "volume": 235235.0}, {"date": "2022-11-04", "close": 1.12, "volume": 170479.0}, {"date": "2022-11-07", "close": 1.01, "volume": 281925.0}, {"date": "2022-11-08", "close": 0.9804, "volume": 139086.0}, {"date": "2022-11-09", "close": 0.9335, "volume": 434237.0}, {"date": "2022-11-10", "close": 1.06, "volume": 123999.0}, {"date": "2022-11-11", "close": 1.34, "volume": 647026.0}, {"date": "2022-11-14", "close": 1.46, "volume": 485817.0}, {"date": "2022-11-15", "close": 1.52, "volume": 576940.0}, {"date": "2022-11-16", "close": 1.47, "volume": 184471.0}, {"date": "2022-11-17", "close": 1.42, "volume": 303615.0}, {"date": "2022-11-18", "close": 1.43, "volume": 380069.0}, {"date": "2022-11-21", "close": 1.35, "volume": 381124.0}, {"date": "2022-11-22", "close": 1.32, "volume": 83507.0}, {"date": "2022-11-23", "close": 1.34, "volume": 142650.0}, {"date": "2022-11-25", "close": 1.3, "volume": 41544.0}, {"date": "2022-11-28", "close": 1.43, "volume": 630163.0}, {"date": "2022-11-29", "close": 1.36, "volume": 225641.0}, {"date": "2022-11-30", "close": 1.39, "volume": 249179.0}, {"date": "2022-12-01", "close": 1.43, "volume": 172717.0}, {"date": "2022-12-02", "close": 1.51, "volume": 355024.0}, {"date": "2022-12-05", "close": 1.425, "volume": 208443.0}, {"date": "2022-12-06", "close": 1.36, "volume": 131708.0}, {"date": "2022-12-07", "close": 1.25, "volume": 327776.0}, {"date": "2022-12-08", "close": 1.31, "volume": 256571.0}, {"date": "2022-12-09", "close": 1.35, "volume": 129097.0}, {"date": "2022-12-12", "close": 1.34, "volume": 153237.0}, {"date": "2022-12-13", "close": 1.45, "volume": 297535.0}, {"date": "2022-12-14", "close": 1.41, "volume": 270856.0}, {"date": "2022-12-15", "close": 1.36, "volume": 201865.0}, {"date": "2022-12-16", "close": 1.12, "volume": 834900.0}, {"date": "2022-12-19", "close": 1.15, "volume": 217532.0}, {"date": "2022-12-20", "close": 1.1, "volume": 478393.0}, {"date": "2022-12-21", "close": 1.25, "volume": 196369.0}, {"date": "2022-12-22", "close": 1.26, "volume": 81417.0}, {"date": "2022-12-23", "close": 1.35, "volume": 189698.0}, {"date": "2022-12-27", "close": 1.21, "volume": 167333.0}, {"date": "2022-12-28", "close": 1.21, "volume": 159917.0}, {"date": "2022-12-29", "close": 1.22, "volume": 207991.0}, {"date": "2022-12-30", "close": 1.17, "volume": 404747.0}, {"date": "2023-01-03", "close": 1.3, "volume": 193128.0}, {"date": "2023-01-04", "close": 1.34, "volume": 63499.0}, {"date": "2023-01-05", "close": 1.49, "volume": 134111.0}, {"date": "2023-01-06", "close": 1.55, "volume": 324542.0}, {"date": "2023-01-09", "close": 1.65, "volume": 257435.0}, {"date": "2023-01-10", "close": 1.77, "volume": 165492.0}, {"date": "2023-01-11", "close": 1.85, "volume": 436681.0}, {"date": "2023-01-12", "close": 1.89, "volume": 523085.0}, {"date": "2023-01-13", "close": 2.0, "volume": 393472.0}, {"date": "2023-01-17", "close": 2.01, "volume": 115688.0}, {"date": "2023-01-18", "close": 2.02, "volume": 320078.0}, {"date": "2023-01-19", "close": 1.99, "volume": 100640.0}, {"date": "2023-01-20", "close": 1.97, "volume": 420447.0}, {"date": "2023-01-23", "close": 2.04, "volume": 156496.0}, {"date": "2023-01-24", "close": 2.03, "volume": 253287.0}, {"date": "2023-01-25", "close": 2.01, "volume": 171593.0}, {"date": "2023-01-26", "close": 1.99, "volume": 93711.0}, {"date": "2023-01-27", "close": 2.13, "volume": 192630.0}, {"date": "2023-01-30", "close": 2.06, "volume": 241712.0}, {"date": "2023-01-31", "close": 2.0, "volume": 149175.0}, {"date": "2023-02-01", "close": 2.0, "volume": 75003.0}, {"date": "2023-02-02", "close": 2.04, "volume": 347164.0}, {"date": "2023-02-03", "close": 2.08, "volume": 260712.0}, {"date": "2023-02-06", "close": 2.02, "volume": 134623.0}, {"date": "2023-02-07", "close": 2.05, "volume": 115249.0}, {"date": "2023-02-08", "close": 2.07, "volume": 123868.0}, {"date": "2023-02-09", "close": 2.06, "volume": 99197.0}, {"date": "2023-02-10", "close": 2.05, "volume": 236083.0}, {"date": "2023-02-13", "close": 2.1, "volume": 388247.0}, {"date": "2023-02-14", "close": 2.07, "volume": 177039.0}, {"date": "2023-02-15", "close": 2.1, "volume": 370602.0}, {"date": "2023-02-16", "close": 2.1, "volume": 404781.0}, {"date": "2023-02-17", "close": 2.09, "volume": 310875.0}, {"date": "2023-02-21", "close": 2.03, "volume": 203544.0}, {"date": "2023-02-22", "close": 1.9, "volume": 199995.0}, {"date": "2023-02-23", "close": 1.94, "volume": 352732.0}, {"date": "2023-02-24", "close": 1.79, "volume": 208760.0}, {"date": "2023-02-27", "close": 1.8, "volume": 360610.0}, {"date": "2023-02-28", "close": 1.82, "volume": 176439.0}, {"date": "2023-03-01", "close": 1.81, "volume": 120054.0}, {"date": "2023-03-02", "close": 1.82, "volume": 97740.0}, {"date": "2023-03-03", "close": 2.15, "volume": 472292.0}, {"date": "2023-03-06", "close": 2.2, "volume": 389013.0}, {"date": "2023-03-07", "close": 2.17, "volume": 245028.0}, {"date": "2023-03-08", "close": 2.24, "volume": 408984.0}, {"date": "2023-03-09", "close": 2.11, "volume": 297375.0}, {"date": "2023-03-10", "close": 2.0, "volume": 386040.0}, {"date": "2023-03-13", "close": 1.9, "volume": 110680.0}, {"date": "2023-03-14", "close": 2.11, "volume": 338723.0}, {"date": "2023-03-15", "close": 2.06, "volume": 190766.0}, {"date": "2023-03-16", "close": 2.17, "volume": 173891.0}, {"date": "2023-03-17", "close": 2.1, "volume": 273126.0}, {"date": "2023-03-20", "close": 2.03, "volume": 125830.0}, {"date": "2023-03-21", "close": 2.11, "volume": 308023.0}, {"date": "2023-03-22", "close": 2.18, "volume": 376064.0}, {"date": "2023-03-23", "close": 2.12, "volume": 302588.0}, {"date": "2023-03-24", "close": 2.07, "volume": 249734.0}, {"date": "2023-03-27", "close": 2.03, "volume": 164510.0}, {"date": "2023-03-28", "close": 1.98, "volume": 107495.0}, {"date": "2023-03-29", "close": 1.99, "volume": 155524.0}, {"date": "2023-03-30", "close": 1.99, "volume": 120036.0}, {"date": "2023-03-31", "close": 1.95, "volume": 101359.0}, {"date": "2023-04-03", "close": 1.9, "volume": 184469.0}, {"date": "2023-04-04", "close": 1.8, "volume": 717211.0}, {"date": "2023-04-05", "close": 1.73, "volume": 624816.0}, {"date": "2023-04-06", "close": 1.79, "volume": 141550.0}, {"date": "2023-04-10", "close": 1.82, "volume": 269915.0}, {"date": "2023-04-11", "close": 1.84, "volume": 161244.0}, {"date": "2023-04-12", "close": 1.78, "volume": 189784.0}, {"date": "2023-04-13", "close": 1.82, "volume": 109450.0}, {"date": "2023-04-14", "close": 1.8, "volume": 144049.0}, {"date": "2023-04-17", "close": 1.86, "volume": 145579.0}, {"date": "2023-04-18", "close": 1.79, "volume": 72969.0}, {"date": "2023-04-19", "close": 1.77, "volume": 135192.0}, {"date": "2023-04-20", "close": 1.76, "volume": 124817.0}, {"date": "2023-04-21", "close": 1.75, "volume": 155046.0}, {"date": "2023-04-24", "close": 1.72, "volume": 89938.0}, {"date": "2023-04-25", "close": 1.66, "volume": 236249.0}, {"date": "2023-04-26", "close": 1.65, "volume": 215888.0}, {"date": "2023-04-27", "close": 1.69, "volume": 75351.0}, {"date": "2023-04-28", "close": 1.7, "volume": 120842.0}, {"date": "2023-05-01", "close": 1.6, "volume": 389536.0}, {"date": "2023-05-02", "close": 1.47, "volume": 526624.0}, {"date": "2023-05-03", "close": 1.5, "volume": 203458.0}, {"date": "2023-05-04", "close": 1.52, "volume": 92199.0}, {"date": "2023-05-05", "close": 1.62, "volume": 139772.0}, {"date": "2023-05-08", "close": 1.65, "volume": 118566.0}, {"date": "2023-05-09", "close": 1.595, "volume": 130183.0}, {"date": "2023-05-10", "close": 1.8, "volume": 286995.0}, {"date": "2023-05-11", "close": 1.78, "volume": 122305.0}, {"date": "2023-05-12", "close": 1.77, "volume": 101485.0}, {"date": "2023-05-15", "close": 1.9, "volume": 123271.0}, {"date": "2023-05-16", "close": 1.92, "volume": 345811.0}, {"date": "2023-05-17", "close": 1.95, "volume": 485561.0}, {"date": "2023-05-18", "close": 2.185, "volume": 830046.0}, {"date": "2023-05-19", "close": 2.29, "volume": 1452057.0}, {"date": "2023-05-22", "close": 2.43, "volume": 669069.0}, {"date": "2023-05-23", "close": 2.48, "volume": 839528.0}, {"date": "2023-05-24", "close": 2.51, "volume": 633724.0}, {"date": "2023-05-25", "close": 2.56, "volume": 945265.0}, {"date": "2023-05-26", "close": 2.49, "volume": 822962.0}, {"date": "2023-05-30", "close": 2.45, "volume": 254724.0}, {"date": "2023-05-31", "close": 2.35, "volume": 303884.0}, {"date": "2023-06-01", "close": 2.32, "volume": 991816.0}, {"date": "2023-06-02", "close": 2.37, "volume": 381194.0}, {"date": "2023-06-05", "close": 2.39, "volume": 173128.0}, {"date": "2023-06-06", "close": 2.38, "volume": 209255.0}, {"date": "2023-06-07", "close": 2.28, "volume": 132410.0}, {"date": "2023-06-08", "close": 2.21, "volume": 222311.0}, {"date": "2023-06-09", "close": 2.23, "volume": 219057.0}, {"date": "2023-06-12", "close": 2.19, "volume": 131450.0}, {"date": "2023-06-13", "close": 2.25, "volume": 116325.0}, {"date": "2023-06-14", "close": 2.18, "volume": 163323.0}, {"date": "2023-06-15", "close": 2.21, "volume": 262929.0}, {"date": "2023-06-16", "close": 2.14, "volume": 227961.0}, {"date": "2023-06-20", "close": 2.01, "volume": 314231.0}, {"date": "2023-06-21", "close": 1.98, "volume": 389553.0}, {"date": "2023-06-22", "close": 2.06, "volume": 222095.0}, {"date": "2023-06-23", "close": 2.0, "volume": 210252.0}, {"date": "2023-06-26", "close": 1.97, "volume": 86742.0}, {"date": "2023-06-27", "close": 1.97, "volume": 437849.0}, {"date": "2023-06-28", "close": 1.91, "volume": 281159.0}, {"date": "2023-06-29", "close": 1.93, "volume": 145229.0}, {"date": "2023-06-30", "close": 1.93, "volume": 161584.0}, {"date": "2023-07-03", "close": 1.97, "volume": 72511.0}, {"date": "2023-07-05", "close": 1.96, "volume": 234535.0}, {"date": "2023-07-06", "close": 1.9, "volume": 155675.0}, {"date": "2023-07-07", "close": 2.1, "volume": 169071.0}, {"date": "2023-07-10", "close": 2.22, "volume": 148025.0}, {"date": "2023-07-11", "close": 2.28, "volume": 93247.0}, {"date": "2023-07-12", "close": 2.37, "volume": 216514.0}, {"date": "2023-07-13", "close": 2.43, "volume": 141504.0}, {"date": "2023-07-14", "close": 2.35, "volume": 90678.0}, {"date": "2023-07-17", "close": 2.45, "volume": 180390.0}, {"date": "2023-07-18", "close": 2.43, "volume": 109771.0}, {"date": "2023-07-19", "close": 2.42, "volume": 90248.0}, {"date": "2023-07-20", "close": 2.42, "volume": 50047.0}, {"date": "2023-07-21", "close": 2.51, "volume": 652542.0}, {"date": "2023-07-24", "close": 2.37, "volume": 145720.0}, {"date": "2023-07-25", "close": 2.35, "volume": 91591.0}, {"date": "2023-07-26", "close": 2.35, "volume": 70021.0}, {"date": "2023-07-27", "close": 2.33, "volume": 163699.0}, {"date": "2023-07-28", "close": 2.4, "volume": 72204.0}, {"date": "2023-07-31", "close": 2.45, "volume": 172009.0}, {"date": "2023-08-01", "close": 2.51, "volume": 95894.0}, {"date": "2023-08-02", "close": 2.51, "volume": 125606.0}, {"date": "2023-08-03", "close": 2.52, "volume": 54033.0}, {"date": "2023-08-04", "close": 2.54, "volume": 126200.0}, {"date": "2023-08-07", "close": 2.4, "volume": 126314.0}, {"date": "2023-08-08", "close": 2.38, "volume": 51347.0}, {"date": "2023-08-09", "close": 2.56, "volume": 234771.0}, {"date": "2023-08-10", "close": 2.54, "volume": 200112.0}, {"date": "2023-08-11", "close": 2.88, "volume": 1541850.0}, {"date": "2023-08-14", "close": 2.9, "volume": 588064.0}, {"date": "2023-08-15", "close": 2.87, "volume": 384158.0}, {"date": "2023-08-16", "close": 2.85, "volume": 217594.0}, {"date": "2023-08-17", "close": 2.72, "volume": 167032.0}, {"date": "2023-08-18", "close": 2.69, "volume": 161042.0}, {"date": "2023-08-21", "close": 2.69, "volume": 111646.0}, {"date": "2023-08-22", "close": 2.65, "volume": 137986.0}, {"date": "2023-08-23", "close": 2.69, "volume": 163310.0}, {"date": "2023-08-24", "close": 2.65, "volume": 106482.0}, {"date": "2023-08-25", "close": 2.6, "volume": 272399.0}, {"date": "2023-08-28", "close": 2.54, "volume": 224926.0}, {"date": "2023-08-29", "close": 2.9, "volume": 547128.0}, {"date": "2023-08-30", "close": 2.96, "volume": 530102.0}, {"date": "2023-08-31", "close": 3.0, "volume": 551526.0}, {"date": "2023-09-01", "close": 3.05, "volume": 434090.0}, {"date": "2023-09-05", "close": 3.01, "volume": 207064.0}, {"date": "2023-09-06", "close": 2.92, "volume": 245546.0}, {"date": "2023-09-07", "close": 2.9, "volume": 183037.0}, {"date": "2023-09-08", "close": 2.89, "volume": 233541.0}, {"date": "2023-09-11", "close": 2.85, "volume": 218324.0}, {"date": "2023-09-12", "close": 2.86, "volume": 194719.0}, {"date": "2023-09-13", "close": 2.89, "volume": 125346.0}, {"date": "2023-09-14", "close": 2.94, "volume": 198846.0}, {"date": "2023-09-15", "close": 2.81, "volume": 673613.0}, {"date": "2023-09-18", "close": 2.65, "volume": 286344.0}, {"date": "2023-09-19", "close": 2.88, "volume": 1368713.0}, {"date": "2023-09-20", "close": 2.78, "volume": 227685.0}, {"date": "2023-09-21", "close": 2.73, "volume": 231911.0}, {"date": "2023-09-22", "close": 2.78, "volume": 353060.0}, {"date": "2023-09-25", "close": 2.74, "volume": 352584.0}, {"date": "2023-09-26", "close": 2.83, "volume": 136750.0}, {"date": "2023-09-27", "close": 2.86, "volume": 113900.0}, {"date": "2023-09-28", "close": 2.89, "volume": 116498.0}, {"date": "2023-09-29", "close": 2.9, "volume": 240825.0}, {"date": "2023-10-02", "close": 2.73, "volume": 218939.0}, {"date": "2023-10-03", "close": 2.7, "volume": 329003.0}, {"date": "2023-10-04", "close": 2.1, "volume": 4614648.0}, {"date": "2023-10-05", "close": 2.09, "volume": 1246804.0}, {"date": "2023-10-06", "close": 1.97, "volume": 1038351.0}, {"date": "2023-10-09", "close": 1.8, "volume": 1345585.0}, {"date": "2023-10-10", "close": 1.77, "volume": 1257328.0}, {"date": "2023-10-11", "close": 1.69, "volume": 973773.0}, {"date": "2023-10-12", "close": 1.62, "volume": 1088846.0}, {"date": "2023-10-13", "close": 1.59, "volume": 1766027.0}, {"date": "2023-10-16", "close": 1.64, "volume": 1054762.0}, {"date": "2023-10-17", "close": 1.94, "volume": 1416487.0}, {"date": "2023-10-18", "close": 1.93, "volume": 772556.0}, {"date": "2023-10-19", "close": 1.94, "volume": 460018.0}, {"date": "2023-10-20", "close": 2.04, "volume": 512190.0}, {"date": "2023-10-23", "close": 2.11, "volume": 993010.0}, {"date": "2023-10-24", "close": 2.19, "volume": 1188127.0}, {"date": "2023-10-25", "close": 1.96, "volume": 549609.0}, {"date": "2023-10-26", "close": 1.98, "volume": 243473.0}, {"date": "2023-10-27", "close": 1.82, "volume": 421548.0}, {"date": "2023-10-30", "close": 1.93, "volume": 358546.0}, {"date": "2023-10-31", "close": 1.99, "volume": 576162.0}, {"date": "2023-11-01", "close": 1.96, "volume": 218140.0}, {"date": "2023-11-02", "close": 2.01, "volume": 217633.0}, {"date": "2023-11-03", "close": 2.09, "volume": 353994.0}, {"date": "2023-11-06", "close": 2.04, "volume": 388666.0}, {"date": "2023-11-07", "close": 1.99, "volume": 381459.0}, {"date": "2023-11-08", "close": 1.9, "volume": 947729.0}, {"date": "2023-11-09", "close": 2.03, "volume": 1206550.0}, {"date": "2023-11-10", "close": 2.18, "volume": 614851.0}, {"date": "2023-11-13", "close": 2.19, "volume": 465824.0}, {"date": "2023-11-14", "close": 2.23, "volume": 1145580.0}, {"date": "2023-11-15", "close": 2.2, "volume": 635141.0}, {"date": "2023-11-16", "close": 2.2, "volume": 401160.0}, {"date": "2023-11-17", "close": 2.24, "volume": 286554.0}, {"date": "2023-11-20", "close": 2.27, "volume": 480757.0}, {"date": "2023-11-21", "close": 2.3, "volume": 953804.0}, {"date": "2023-11-22", "close": 2.37, "volume": 747630.0}, {"date": "2023-11-24", "close": 2.44, "volume": 245672.0}, {"date": "2023-11-27", "close": 2.5, "volume": 507472.0}, {"date": "2023-11-28", "close": 2.45, "volume": 294527.0}, {"date": "2023-11-29", "close": 2.51, "volume": 406856.0}, {"date": "2023-11-30", "close": 2.58, "volume": 478048.0}, {"date": "2023-12-01", "close": 2.6, "volume": 570255.0}, {"date": "2023-12-04", "close": 2.53, "volume": 708268.0}, {"date": "2023-12-05", "close": 2.44, "volume": 397801.0}, {"date": "2023-12-06", "close": 2.48, "volume": 291073.0}, {"date": "2023-12-07", "close": 2.35, "volume": 513175.0}, {"date": "2023-12-08", "close": 2.24, "volume": 752273.0}, {"date": "2023-12-11", "close": 2.2, "volume": 688083.0}, {"date": "2023-12-12", "close": 2.19, "volume": 660240.0}, {"date": "2023-12-13", "close": 2.25, "volume": 1202862.0}, {"date": "2023-12-14", "close": 2.2, "volume": 867191.0}, {"date": "2023-12-15", "close": 1.99, "volume": 1133623.0}, {"date": "2023-12-18", "close": 1.95, "volume": 503223.0}, {"date": "2023-12-19", "close": 2.1, "volume": 863381.0}, {"date": "2023-12-20", "close": 1.93, "volume": 471962.0}, {"date": "2023-12-21", "close": 1.96, "volume": 1171225.0}, {"date": "2023-12-22", "close": 1.99, "volume": 3464339.0}, {"date": "2023-12-26", "close": 2.14, "volume": 944473.0}, {"date": "2023-12-27", "close": 2.2, "volume": 857707.0}, {"date": "2023-12-28", "close": 2.32, "volume": 661028.0}, {"date": "2023-12-29", "close": 2.21, "volume": 826404.0}, {"date": "2024-01-02", "close": 2.22, "volume": 524752.0}, {"date": "2024-01-03", "close": 2.04, "volume": 1036739.0}, {"date": "2024-01-04", "close": 1.93, "volume": 518901.0}, {"date": "2024-01-05", "close": 1.87, "volume": 6004307.0}, {"date": "2024-01-08", "close": 2.12, "volume": 3910518.0}, {"date": "2024-01-09", "close": 2.06, "volume": 5566921.0}, {"date": "2024-01-10", "close": 1.92, "volume": 2294509.0}, {"date": "2024-01-11", "close": 2.0, "volume": 1794092.0}, {"date": "2024-01-12", "close": 2.15, "volume": 3162577.0}, {"date": "2024-01-16", "close": 2.35, "volume": 5535582.0}, {"date": "2024-01-17", "close": 2.42, "volume": 3989029.0}, {"date": "2024-01-18", "close": 2.29, "volume": 1792726.0}, {"date": "2024-01-19", "close": 2.25, "volume": 1505270.0}, {"date": "2024-01-22", "close": 2.43, "volume": 2555744.0}, {"date": "2024-01-23", "close": 2.39, "volume": 981634.0}, {"date": "2024-01-24", "close": 2.34, "volume": 1158686.0}, {"date": "2024-01-25", "close": 2.36, "volume": 1517331.0}, {"date": "2024-01-26", "close": 2.37, "volume": 1102337.0}, {"date": "2024-01-29", "close": 2.43, "volume": 1088919.0}, {"date": "2024-01-30", "close": 2.3, "volume": 1220706.0}, {"date": "2024-01-31", "close": 2.27, "volume": 1451057.0}, {"date": "2024-02-01", "close": 2.29, "volume": 1203800.0}, {"date": "2024-02-02", "close": 2.43, "volume": 1880519.0}, {"date": "2024-02-05", "close": 2.42, "volume": 1007777.0}, {"date": "2024-02-06", "close": 2.39, "volume": 779899.0}, {"date": "2024-02-07", "close": 2.37, "volume": 679515.0}, {"date": "2024-02-08", "close": 2.36, "volume": 642215.0}, {"date": "2024-02-09", "close": 2.39, "volume": 771181.0}, {"date": "2024-02-12", "close": 2.39, "volume": 1720034.0}, {"date": "2024-02-13", "close": 2.33, "volume": 1495289.0}, {"date": "2024-02-14", "close": 2.36, "volume": 799536.0}, {"date": "2024-02-15", "close": 2.5, "volume": 1456799.0}, {"date": "2024-02-16", "close": 2.57, "volume": 1655778.0}, {"date": "2024-02-20", "close": 2.5, "volume": 1671500.0}, {"date": "2024-02-21", "close": 2.4, "volume": 1184904.0}, {"date": "2024-02-22", "close": 2.35, "volume": 990127.0}, {"date": "2024-02-23", "close": 2.45, "volume": 1231779.0}, {"date": "2024-02-26", "close": 2.38, "volume": 1394341.0}, {"date": "2024-02-27", "close": 2.34, "volume": 1734130.0}, {"date": "2024-02-28", "close": 2.37, "volume": 1406954.0}, {"date": "2024-02-29", "close": 2.25, "volume": 2102864.0}, {"date": "2024-03-01", "close": 2.5, "volume": 2523995.0}, {"date": "2024-03-04", "close": 2.58, "volume": 2648100.0}, {"date": "2024-03-05", "close": 2.58, "volume": 1912600.0}, {"date": "2024-03-06", "close": 2.6, "volume": 1576476.0}, {"date": "2024-03-07", "close": 2.74, "volume": 3601687.0}, {"date": "2024-03-08", "close": 2.78, "volume": 2497255.0}, {"date": "2024-03-11", "close": 2.75, "volume": 1759850.0}, {"date": "2024-03-12", "close": 2.68, "volume": 1692946.0}, {"date": "2024-03-13", "close": 2.63, "volume": 3351985.0}, {"date": "2024-03-14", "close": 2.57, "volume": 1713571.0}, {"date": "2024-03-15", "close": 2.62, "volume": 1531171.0}, {"date": "2024-03-18", "close": 2.59, "volume": 1363970.0}, {"date": "2024-03-19", "close": 2.55, "volume": 2084391.0}, {"date": "2024-03-20", "close": 2.62, "volume": 1918473.0}, {"date": "2024-03-21", "close": 2.7, "volume": 2368549.0}, {"date": "2024-03-22", "close": 2.68, "volume": 1872940.0}, {"date": "2024-03-25", "close": 2.7, "volume": 1474455.0}, {"date": "2024-03-26", "close": 2.64, "volume": 1702867.0}, {"date": "2024-03-27", "close": 2.69, "volume": 1444933.0}, {"date": "2024-03-28", "close": 2.71, "volume": 1926734.0}, {"date": "2024-04-01", "close": 2.7, "volume": 2613373.0}, {"date": "2024-04-02", "close": 2.64, "volume": 2841298.0}, {"date": "2024-04-03", "close": 2.66, "volume": 3941946.0}, {"date": "2024-04-04", "close": 2.65, "volume": 3935957.0}, {"date": "2024-04-05", "close": 2.74, "volume": 7402782.0}, {"date": "2024-04-08", "close": 2.88, "volume": 2659603.0}, {"date": "2024-04-09", "close": 2.92, "volume": 3984260.0}, {"date": "2024-04-10", "close": 2.84, "volume": 3007203.0}, {"date": "2024-04-11", "close": 2.91, "volume": 3562045.0}, {"date": "2024-04-12", "close": 2.79, "volume": 2413862.0}, {"date": "2024-04-15", "close": 2.77, "volume": 2170470.0}, {"date": "2024-04-16", "close": 2.71, "volume": 2672336.0}, {"date": "2024-04-17", "close": 2.61, "volume": 3703485.0}, {"date": "2024-04-18", "close": 2.54, "volume": 2831907.0}, {"date": "2024-04-19", "close": 2.52, "volume": 2753470.0}, {"date": "2024-04-22", "close": 2.54, "volume": 2286002.0}, {"date": "2024-04-23", "close": 2.56, "volume": 2265813.0}, {"date": "2024-04-24", "close": 2.42, "volume": 2332094.0}, {"date": "2024-04-25", "close": 2.36, "volume": 4036390.0}, {"date": "2024-04-26", "close": 2.44, "volume": 3639350.0}, {"date": "2024-04-29", "close": 2.48, "volume": 3417721.0}, {"date": "2024-04-30", "close": 2.48, "volume": 2759131.0}, {"date": "2024-05-01", "close": 2.54, "volume": 2528580.0}, {"date": "2024-05-02", "close": 2.53, "volume": 1725304.0}, {"date": "2024-05-03", "close": 2.51, "volume": 1612750.0}, {"date": "2024-05-06", "close": 2.48, "volume": 1847856.0}, {"date": "2024-05-07", "close": 2.37, "volume": 1456415.0}, {"date": "2024-05-08", "close": 2.24, "volume": 2498941.0}, {"date": "2024-05-09", "close": 2.41, "volume": 3487518.0}, {"date": "2024-05-10", "close": 2.4, "volume": 2321851.0}, {"date": "2024-05-13", "close": 2.48, "volume": 1832888.0}, {"date": "2024-05-14", "close": 2.54, "volume": 5695630.0}, {"date": "2024-05-15", "close": 2.53, "volume": 2745649.0}, {"date": "2024-05-16", "close": 2.5, "volume": 3237180.0}, {"date": "2024-05-17", "close": 2.57, "volume": 2935437.0}, {"date": "2024-05-20", "close": 2.58, "volume": 2034010.0}, {"date": "2024-05-21", "close": 2.58, "volume": 2231424.0}, {"date": "2024-05-22", "close": 2.59, "volume": 1395617.0}, {"date": "2024-05-23", "close": 2.61, "volume": 2333073.0}, {"date": "2024-05-24", "close": 2.54, "volume": 1848206.0}, {"date": "2024-05-28", "close": 2.53, "volume": 2301268.0}, {"date": "2024-05-29", "close": 2.61, "volume": 1927266.0}, {"date": "2024-05-30", "close": 2.56, "volume": 2073585.0}, {"date": "2024-05-31", "close": 2.48, "volume": 2970702.0}, {"date": "2024-06-03", "close": 2.48, "volume": 1857036.0}, {"date": "2024-06-04", "close": 2.53, "volume": 2586444.0}, {"date": "2024-06-05", "close": 2.57, "volume": 1643546.0}, {"date": "2024-06-06", "close": 2.52, "volume": 1091042.0}, {"date": "2024-06-07", "close": 2.32, "volume": 2327540.0}, {"date": "2024-06-10", "close": 2.41, "volume": 2362416.0}, {"date": "2024-06-11", "close": 2.36, "volume": 1765214.0}, {"date": "2024-06-12", "close": 2.33, "volume": 1778298.0}, {"date": "2024-06-13", "close": 2.26, "volume": 1885430.0}, {"date": "2024-06-14", "close": 2.15, "volume": 1781895.0}, {"date": "2024-06-17", "close": 2.11, "volume": 1844255.0}, {"date": "2024-06-18", "close": 2.05, "volume": 1824927.0}, {"date": "2024-06-20", "close": 1.92, "volume": 4349622.0}, {"date": "2024-06-21", "close": 1.93, "volume": 4981479.0}, {"date": "2024-06-24", "close": 1.8, "volume": 2949531.0}, {"date": "2024-06-25", "close": 1.65, "volume": 5201643.0}, {"date": "2024-06-26", "close": 1.72, "volume": 4113630.0}, {"date": "2024-06-27", "close": 1.77, "volume": 3685339.0}, {"date": "2024-06-28", "close": 1.77, "volume": 41995480.0}, {"date": "2024-07-01", "close": 1.73, "volume": 3259059.0}, {"date": "2024-07-02", "close": 1.77, "volume": 2361645.0}, {"date": "2024-07-03", "close": 1.84, "volume": 1423358.0}, {"date": "2024-07-05", "close": 1.86, "volume": 1799255.0}, {"date": "2024-07-08", "close": 1.85, "volume": 1497999.0}, {"date": "2024-07-09", "close": 1.84, "volume": 1128702.0}, {"date": "2024-07-10", "close": 1.76, "volume": 1351851.0}, {"date": "2024-07-11", "close": 1.96, "volume": 3849574.0}, {"date": "2024-07-12", "close": 1.98, "volume": 2286634.0}, {"date": "2024-07-15", "close": 2.11, "volume": 3734925.0}, {"date": "2024-07-16", "close": 2.29, "volume": 3861750.0}, {"date": "2024-07-17", "close": 2.32, "volume": 3369084.0}, {"date": "2024-07-18", "close": 2.18, "volume": 3062595.0}, {"date": "2024-07-19", "close": 2.19, "volume": 1486428.0}, {"date": "2024-07-22", "close": 2.27, "volume": 1603777.0}, {"date": "2024-07-23", "close": 2.27, "volume": 1329648.0}, {"date": "2024-07-24", "close": 2.25, "volume": 1648326.0}, {"date": "2024-07-25", "close": 2.34, "volume": 2502352.0}, {"date": "2024-07-26", "close": 2.35, "volume": 2297102.0}, {"date": "2024-07-29", "close": 2.24, "volume": 1451640.0}, {"date": "2024-07-30", "close": 2.32, "volume": 1662898.0}, {"date": "2024-07-31", "close": 2.24, "volume": 2630373.0}, {"date": "2024-08-01", "close": 1.42, "volume": 11770710.0}, {"date": "2024-08-02", "close": 1.65, "volume": 6226497.0}, {"date": "2024-08-05", "close": 1.59, "volume": 2841404.0}, {"date": "2024-08-06", "close": 1.53, "volume": 1746259.0}, {"date": "2024-08-07", "close": 1.58, "volume": 3943478.0}, {"date": "2024-08-08", "close": 1.67, "volume": 2319129.0}, {"date": "2024-08-09", "close": 1.62, "volume": 2684267.0}, {"date": "2024-08-12", "close": 1.59, "volume": 3710043.0}, {"date": "2024-08-13", "close": 1.63, "volume": 3973428.0}, {"date": "2024-08-14", "close": 1.55, "volume": 3955091.0}, {"date": "2024-08-15", "close": 1.8, "volume": 3830530.0}, {"date": "2024-08-16", "close": 1.77, "volume": 1726986.0}, {"date": "2024-08-19", "close": 1.91, "volume": 2221800.0}, {"date": "2024-08-20", "close": 1.86, "volume": 2517355.0}, {"date": "2024-08-21", "close": 1.94, "volume": 3157996.0}, {"date": "2024-08-22", "close": 1.95, "volume": 2233184.0}, {"date": "2024-08-23", "close": 2.14, "volume": 2550603.0}, {"date": "2024-08-26", "close": 2.17, "volume": 1715655.0}, {"date": "2024-08-27", "close": 2.18, "volume": 2362549.0}, {"date": "2024-08-28", "close": 2.08, "volume": 2470126.0}, {"date": "2024-08-29", "close": 2.08, "volume": 1695471.0}, {"date": "2024-08-30", "close": 2.13, "volume": 2219587.0}, {"date": "2024-09-03", "close": 1.98, "volume": 1851745.0}, {"date": "2024-09-04", "close": 1.93, "volume": 1193571.0}, {"date": "2024-09-05", "close": 1.96, "volume": 782427.0}, {"date": "2024-09-06", "close": 1.94, "volume": 1396937.0}, {"date": "2024-09-09", "close": 1.99, "volume": 2930932.0}, {"date": "2024-09-10", "close": 2.0, "volume": 1349685.0}, {"date": "2024-09-11", "close": 1.98, "volume": 1687860.0}, {"date": "2024-09-12", "close": 2.03, "volume": 1117689.0}, {"date": "2024-09-13", "close": 2.06, "volume": 1266985.0}, {"date": "2024-09-16", "close": 2.09, "volume": 1021135.0}, {"date": "2024-09-17", "close": 2.0, "volume": 1385705.0}, {"date": "2024-09-18", "close": 2.03, "volume": 1322426.0}, {"date": "2024-09-19", "close": 2.11, "volume": 1158441.0}, {"date": "2024-09-20", "close": 2.01, "volume": 4829565.0}, {"date": "2024-09-23", "close": 1.87, "volume": 1308759.0}, {"date": "2024-09-24", "close": 1.97, "volume": 1558506.0}, {"date": "2024-09-25", "close": 1.83, "volume": 1493101.0}, {"date": "2024-09-26", "close": 1.9, "volume": 1581265.0}, {"date": "2024-09-27", "close": 1.92, "volume": 885416.0}, {"date": "2024-09-30", "close": 1.93, "volume": 927805.0}, {"date": "2024-10-01", "close": 1.86, "volume": 1182199.0}, {"date": "2024-10-02", "close": 1.86, "volume": 1236290.0}, {"date": "2024-10-03", "close": 1.81, "volume": 558612.0}, {"date": "2024-10-04", "close": 1.85, "volume": 594857.0}, {"date": "2024-10-07", "close": 1.82, "volume": 1519983.0}, {"date": "2024-10-08", "close": 1.8, "volume": 886444.0}, {"date": "2024-10-09", "close": 1.77, "volume": 1139582.0}, {"date": "2024-10-10", "close": 1.77, "volume": 1380185.0}, {"date": "2024-10-11", "close": 1.89, "volume": 1428246.0}, {"date": "2024-10-14", "close": 1.89, "volume": 922876.0}, {"date": "2024-10-15", "close": 1.89, "volume": 963592.0}, {"date": "2024-10-16", "close": 1.89, "volume": 1105417.0}, {"date": "2024-10-17", "close": 1.8, "volume": 664442.0}, {"date": "2024-10-18", "close": 1.9, "volume": 954697.0}, {"date": "2024-10-21", "close": 1.88, "volume": 848976.0}, {"date": "2024-10-22", "close": 1.84, "volume": 982275.0}, {"date": "2024-10-23", "close": 1.78, "volume": 2419038.0}, {"date": "2024-10-24", "close": 1.73, "volume": 913430.0}, {"date": "2024-10-25", "close": 1.68, "volume": 1545365.0}, {"date": "2024-10-28", "close": 1.7, "volume": 2592250.0}, {"date": "2024-10-29", "close": 1.75, "volume": 3935921.0}, {"date": "2024-10-30", "close": 1.88, "volume": 5510274.0}, {"date": "2024-10-31", "close": 1.96, "volume": 4634767.0}, {"date": "2024-11-01", "close": 1.99, "volume": 2514044.0}, {"date": "2024-11-04", "close": 2.1, "volume": 2573184.0}, {"date": "2024-11-05", "close": 2.11, "volume": 3576420.0}, {"date": "2024-11-06", "close": 2.26, "volume": 3325249.0}, {"date": "2024-11-07", "close": 2.18, "volume": 2319568.0}, {"date": "2024-11-08", "close": 2.15, "volume": 1459432.0}, {"date": "2024-11-11", "close": 2.23, "volume": 1620545.0}, {"date": "2024-11-12", "close": 2.05, "volume": 3183741.0}, {"date": "2024-11-13", "close": 1.84, "volume": 2205264.0}, {"date": "2024-11-14", "close": 1.7, "volume": 1986012.0}, {"date": "2024-11-15", "close": 1.58, "volume": 2355984.0}, {"date": "2024-11-18", "close": 1.5, "volume": 2360060.0}, {"date": "2024-11-19", "close": 1.51, "volume": 3307376.0}, {"date": "2024-11-20", "close": 1.61, "volume": 3164185.0}, {"date": "2024-11-21", "close": 1.62, "volume": 1958048.0}, {"date": "2024-11-22", "close": 1.6, "volume": 1424116.0}, {"date": "2024-11-25", "close": 1.62, "volume": 1614402.0}, {"date": "2024-11-26", "close": 1.71, "volume": 2129014.0}, {"date": "2024-11-27", "close": 1.82, "volume": 1719167.0}, {"date": "2024-11-29", "close": 1.84, "volume": 905994.0}, {"date": "2024-12-02", "close": 1.94, "volume": 1534358.0}, {"date": "2024-12-03", "close": 1.83, "volume": 1860444.0}, {"date": "2024-12-04", "close": 1.85, "volume": 1179158.0}, {"date": "2024-12-05", "close": 1.76, "volume": 979061.0}, {"date": "2024-12-06", "close": 1.82, "volume": 872837.0}, {"date": "2024-12-09", "close": 1.93, "volume": 2014345.0}, {"date": "2024-12-10", "close": 2.02, "volume": 1697610.0}, {"date": "2024-12-11", "close": 1.94, "volume": 1037477.0}, {"date": "2024-12-12", "close": 1.92, "volume": 799704.0}, {"date": "2024-12-13", "close": 1.91, "volume": 1368306.0}, {"date": "2024-12-16", "close": 2.14, "volume": 1540491.0}, {"date": "2024-12-17", "close": 2.21, "volume": 2680976.0}, {"date": "2024-12-18", "close": 1.985, "volume": 1255022.0}, {"date": "2024-12-19", "close": 1.985, "volume": 806112.0}, {"date": "2024-12-20", "close": 2.0, "volume": 4657077.0}, {"date": "2024-12-23", "close": 1.87, "volume": 1376754.0}, {"date": "2024-12-24", "close": 1.83, "volume": 309864.0}, {"date": "2024-12-26", "close": 1.9, "volume": 648434.0}, {"date": "2024-12-27", "close": 1.82, "volume": 1183703.0}, {"date": "2024-12-30", "close": 1.77, "volume": 842266.0}, {"date": "2024-12-31", "close": 1.75, "volume": 931441.0}, {"date": "2025-01-02", "close": 1.75, "volume": 1301129.0}, {"date": "2025-01-03", "close": 1.82, "volume": 685654.0}, {"date": "2025-01-06", "close": 1.77, "volume": 940323.0}, {"date": "2025-01-07", "close": 1.76, "volume": 1269297.0}, {"date": "2025-01-08", "close": 1.75, "volume": 1500881.0}, {"date": "2025-01-10", "close": 1.63, "volume": 1530654.0}, {"date": "2025-01-13", "close": 2.06, "volume": 5449536.0}, {"date": "2025-01-14", "close": 2.01, "volume": 2064027.0}, {"date": "2025-01-15", "close": 2.02, "volume": 1912477.0}, {"date": "2025-01-16", "close": 1.73, "volume": 3446101.0}, {"date": "2025-01-17", "close": 1.77, "volume": 2328048.0}, {"date": "2025-01-21", "close": 1.88, "volume": 1612186.0}, {"date": "2025-01-22", "close": 1.83, "volume": 1172974.0}, {"date": "2025-01-23", "close": 1.655, "volume": 1214863.0}, {"date": "2025-01-24", "close": 1.65, "volume": 1241793.0}, {"date": "2025-01-27", "close": 1.57, "volume": 2522256.0}, {"date": "2025-01-28", "close": 1.65, "volume": 1860631.0}, {"date": "2025-01-29", "close": 1.58, "volume": 1484564.0}, {"date": "2025-01-30", "close": 1.61, "volume": 1324416.0}, {"date": "2025-01-31", "close": 1.55, "volume": 1678677.0}, {"date": "2025-02-03", "close": 1.47, "volume": 2404401.0}, {"date": "2025-02-04", "close": 1.46, "volume": 3160888.0}, {"date": "2025-02-05", "close": 1.51, "volume": 1162011.0}, {"date": "2025-02-06", "close": 1.42, "volume": 1733922.0}, {"date": "2025-02-07", "close": 1.38, "volume": 1964950.0}, {"date": "2025-02-10", "close": 1.31, "volume": 2561831.0}, {"date": "2025-02-11", "close": 1.305, "volume": 3061651.0}, {"date": "2025-02-12", "close": 1.355, "volume": 1291413.0}, {"date": "2025-02-13", "close": 1.33, "volume": 1495213.0}, {"date": "2025-02-14", "close": 1.41, "volume": 1255213.0}, {"date": "2025-02-18", "close": 1.4, "volume": 1885995.0}, {"date": "2025-02-19", "close": 1.39, "volume": 1023084.0}, {"date": "2025-02-20", "close": 1.35, "volume": 2244747.0}, {"date": "2025-02-21", "close": 1.3, "volume": 1076639.0}, {"date": "2025-02-24", "close": 1.33, "volume": 1350127.0}, {"date": "2025-02-25", "close": 1.26, "volume": 1882547.0}, {"date": "2025-02-26", "close": 1.17, "volume": 3190331.0}, {"date": "2025-02-27", "close": 1.045, "volume": 4704637.0}, {"date": "2025-02-28", "close": 1.065, "volume": 8068064.0}, {"date": "2025-03-03", "close": 1.01, "volume": 3200897.0}, {"date": "2025-03-04", "close": 1.06, "volume": 2887157.0}, {"date": "2025-03-05", "close": 1.2, "volume": 2015333.0}, {"date": "2025-03-06", "close": 1.13, "volume": 1894286.0}, {"date": "2025-03-07", "close": 1.16, "volume": 3714196.0}, {"date": "2025-03-10", "close": 1.08, "volume": 1496920.0}, {"date": "2025-03-11", "close": 1.14, "volume": 1465313.0}, {"date": "2025-03-12", "close": 1.15, "volume": 1658330.0}, {"date": "2025-03-13", "close": 1.1, "volume": 1170467.0}, {"date": "2025-03-14", "close": 1.14, "volume": 854246.0}, {"date": "2025-03-17", "close": 1.17, "volume": 1689609.0}, {"date": "2025-03-18", "close": 1.16, "volume": 1393896.0}, {"date": "2025-03-19", "close": 1.18, "volume": 1333853.0}, {"date": "2025-03-20", "close": 1.16, "volume": 911736.0}, {"date": "2025-03-21", "close": 1.21, "volume": 2258610.0}, {"date": "2025-03-24", "close": 1.15, "volume": 1097273.0}, {"date": "2025-03-25", "close": 1.16, "volume": 1120328.0}, {"date": "2025-03-26", "close": 1.19, "volume": 998375.0}, {"date": "2025-03-27", "close": 1.14, "volume": 1155220.0}, {"date": "2025-03-28", "close": 1.14, "volume": 1232275.0}, {"date": "2025-03-31", "close": 1.08, "volume": 1341350.0}, {"date": "2025-04-01", "close": 1.09, "volume": 1175162.0}, {"date": "2025-04-02", "close": 1.18, "volume": 1284944.0}, {"date": "2025-04-03", "close": 1.07, "volume": 1709555.0}, {"date": "2025-04-04", "close": 1.07, "volume": 1885281.0}, {"date": "2025-04-07", "close": 1.1, "volume": 1973472.0}, {"date": "2025-04-08", "close": 1.03, "volume": 1677841.0}, {"date": "2025-04-09", "close": 1.16, "volume": 1754453.0}, {"date": "2025-04-10", "close": 1.1, "volume": 1538391.0}, {"date": "2025-04-11", "close": 1.15, "volume": 1071816.0}, {"date": "2025-04-14", "close": 1.15, "volume": 739403.0}, {"date": "2025-04-15", "close": 1.15, "volume": 889832.0}, {"date": "2025-04-16", "close": 1.13, "volume": 726203.0}, {"date": "2025-04-17", "close": 1.16, "volume": 693274.0}, {"date": "2025-04-21", "close": 1.19, "volume": 1088337.0}, {"date": "2025-04-22", "close": 1.27, "volume": 1011878.0}, {"date": "2025-04-23", "close": 1.24, "volume": 958247.0}, {"date": "2025-04-24", "close": 1.23, "volume": 443237.0}, {"date": "2025-04-25", "close": 1.16, "volume": 710836.0}, {"date": "2025-04-28", "close": 1.18, "volume": 627835.0}, {"date": "2025-04-29", "close": 1.16, "volume": 717746.0}, {"date": "2025-04-30", "close": 1.11, "volume": 911327.0}, {"date": "2025-05-01", "close": 1.11, "volume": 687207.0}, {"date": "2025-05-02", "close": 1.2, "volume": 785963.0}, {"date": "2025-05-05", "close": 1.15, "volume": 894891.0}, {"date": "2025-05-06", "close": 1.06, "volume": 1795528.0}, {"date": "2025-05-07", "close": 1.02, "volume": 2519979.0}, {"date": "2025-05-08", "close": 1.115, "volume": 1191360.0}, {"date": "2025-05-09", "close": 1.07, "volume": 592508.0}, {"date": "2025-05-12", "close": 1.16, "volume": 899688.0}, {"date": "2025-05-13", "close": 1.14, "volume": 635666.0}, {"date": "2025-05-14", "close": 1.07, "volume": 1476290.0}, {"date": "2025-05-15", "close": 1.05, "volume": 5810975.0}, {"date": "2025-05-16", "close": 1.08, "volume": 1628213.0}, {"date": "2025-05-19", "close": 1.05, "volume": 896330.0}, {"date": "2025-05-20", "close": 1.05, "volume": 1296671.0}, {"date": "2025-05-21", "close": 1.04, "volume": 1368766.0}, {"date": "2025-05-22", "close": 0.9545, "volume": 2096856.0}, {"date": "2025-05-23", "close": 0.9216, "volume": 2591773.0}, {"date": "2025-05-27", "close": 1.03, "volume": 2154583.0}, {"date": "2025-05-28", "close": 1.09, "volume": 2104244.0}, {"date": "2025-05-29", "close": 1.06, "volume": 868954.0}, {"date": "2025-05-30", "close": 1.01, "volume": 1146709.0}, {"date": "2025-06-02", "close": 1.05, "volume": 1566324.0}, {"date": "2025-06-03", "close": 1.07, "volume": 1012185.0}, {"date": "2025-06-04", "close": 1.08, "volume": 757201.0}, {"date": "2025-06-05", "close": 0.9939, "volume": 1044525.0}, {"date": "2025-06-06", "close": 1.06, "volume": 1095913.0}, {"date": "2025-06-09", "close": 1.08, "volume": 1170955.0}, {"date": "2025-06-10", "close": 1.08, "volume": 1045034.0}, {"date": "2025-06-11", "close": 1.08, "volume": 515067.0}, {"date": "2025-06-12", "close": 1.05, "volume": 498566.0}, {"date": "2025-06-13", "close": 1.05, "volume": 921713.0}, {"date": "2025-06-16", "close": 1.1, "volume": 723615.0}, {"date": "2025-06-17", "close": 1.02, "volume": 790225.0}, {"date": "2025-06-18", "close": 1.09, "volume": 1568586.0}, {"date": "2025-06-20", "close": 1.05, "volume": 2130062.0}, {"date": "2025-06-23", "close": 1.23, "volume": 20731610.0}, {"date": "2025-06-24", "close": 1.22, "volume": 3716489.0}, {"date": "2025-06-25", "close": 1.25, "volume": 3845529.0}, {"date": "2025-06-26", "close": 1.27, "volume": 1805246.0}, {"date": "2025-06-27", "close": 1.19, "volume": 3947911.0}, {"date": "2025-06-30", "close": 1.2, "volume": 1853613.0}, {"date": "2025-07-01", "close": 1.29, "volume": 1859185.0}, {"date": "2025-07-02", "close": 1.37, "volume": 1806688.0}, {"date": "2025-07-03", "close": 1.35, "volume": 860377.0}, {"date": "2025-07-07", "close": 1.28, "volume": 1843822.0}, {"date": "2025-07-08", "close": 1.3, "volume": 1629056.0}, {"date": "2025-07-09", "close": 1.36, "volume": 2278016.0}, {"date": "2025-07-10", "close": 1.35, "volume": 1575711.0}, {"date": "2025-07-11", "close": 1.32, "volume": 1902330.0}, {"date": "2025-07-14", "close": 1.25, "volume": 1598920.0}, {"date": "2025-07-15", "close": 1.22, "volume": 1353759.0}, {"date": "2025-07-16", "close": 1.24, "volume": 2009881.0}, {"date": "2025-07-17", "close": 1.25, "volume": 1210544.0}, {"date": "2025-07-18", "close": 1.23, "volume": 1489652.0}, {"date": "2025-07-21", "close": 1.26, "volume": 1118343.0}, {"date": "2025-07-22", "close": 1.36, "volume": 2014863.0}, {"date": "2025-07-23", "close": 1.45, "volume": 2727405.0}, {"date": "2025-07-24", "close": 1.47, "volume": 1563455.0}, {"date": "2025-07-25", "close": 1.4, "volume": 1287743.0}, {"date": "2025-07-28", "close": 1.42, "volume": 877592.0}, {"date": "2025-07-29", "close": 1.39, "volume": 1255748.0}, {"date": "2025-07-30", "close": 1.38, "volume": 1356231.0}, {"date": "2025-07-31", "close": 1.33, "volume": 1773632.0}, {"date": "2025-08-01", "close": 1.3, "volume": 1510169.0}, {"date": "2025-08-04", "close": 1.32, "volume": 1328405.0}, {"date": "2025-08-05", "close": 1.3, "volume": 478465.0}, {"date": "2025-08-06", "close": 1.28, "volume": 692637.0}, {"date": "2025-08-07", "close": 1.29, "volume": 620067.0}, {"date": "2025-08-08", "close": 1.305, "volume": 1284939.0}, {"date": "2025-08-11", "close": 1.28, "volume": 1198435.0}, {"date": "2025-08-12", "close": 1.31, "volume": 1385850.0}, {"date": "2025-08-13", "close": 1.31, "volume": 2015899.0}, {"date": "2025-08-14", "close": 1.22, "volume": 1670306.0}, {"date": "2025-08-15", "close": 1.23, "volume": 1009578.0}, {"date": "2025-08-18", "close": 1.27, "volume": 1758584.0}, {"date": "2025-08-19", "close": 1.27, "volume": 725538.0}, {"date": "2025-08-20", "close": 1.23, "volume": 1147035.0}, {"date": "2025-08-21", "close": 1.2, "volume": 849793.0}, {"date": "2025-08-22", "close": 1.27, "volume": 2069136.0}, {"date": "2025-08-25", "close": 1.24, "volume": 1081647.0}, {"date": "2025-08-26", "close": 1.29, "volume": 1064914.0}, {"date": "2025-08-27", "close": 1.28, "volume": 1586915.0}, {"date": "2025-08-28", "close": 1.29, "volume": 797126.0}, {"date": "2025-08-29", "close": 1.26, "volume": 583590.0}, {"date": "2025-09-02", "close": 1.24, "volume": 767397.0}, {"date": "2025-09-03", "close": 1.29, "volume": 1538827.0}, {"date": "2025-09-04", "close": 1.29, "volume": 1213733.0}, {"date": "2025-09-05", "close": 1.3, "volume": 1406283.0}, {"date": "2025-09-08", "close": 1.36, "volume": 2428539.0}, {"date": "2025-09-09", "close": 1.28, "volume": 834648.0}, {"date": "2025-09-10", "close": 1.28, "volume": 753278.0}, {"date": "2025-09-11", "close": 1.33, "volume": 735910.0}, {"date": "2025-09-12", "close": 1.29, "volume": 1096560.0}, {"date": "2025-09-15", "close": 1.37, "volume": 1353599.0}, {"date": "2025-09-16", "close": 1.38, "volume": 1024010.0}, {"date": "2025-09-17", "close": 1.35, "volume": 999851.0}, {"date": "2025-09-18", "close": 1.41, "volume": 761196.0}, {"date": "2025-09-19", "close": 1.4, "volume": 2830549.0}, {"date": "2025-09-22", "close": 1.4, "volume": 575004.0}, {"date": "2025-09-23", "close": 1.38, "volume": 909037.0}, {"date": "2025-09-24", "close": 1.31, "volume": 1117127.0}, {"date": "2025-09-25", "close": 1.29, "volume": 1259795.0}, {"date": "2025-09-26", "close": 1.3, "volume": 936048.0}, {"date": "2025-09-29", "close": 1.27, "volume": 1377708.0}, {"date": "2025-09-30", "close": 1.3, "volume": 1450478.0}, {"date": "2025-10-01", "close": 1.28, "volume": 1097112.0}, {"date": "2025-10-02", "close": 1.28, "volume": 1947188.0}, {"date": "2025-10-03", "close": 1.34, "volume": 1743650.0}, {"date": "2025-10-06", "close": 1.32, "volume": 1057592.0}, {"date": "2025-10-07", "close": 1.3, "volume": 1462807.0}, {"date": "2025-10-08", "close": 1.32, "volume": 1451539.0}, {"date": "2025-10-09", "close": 1.36, "volume": 1296322.0}, {"date": "2025-10-10", "close": 1.28, "volume": 1600932.0}, {"date": "2025-10-13", "close": 1.29, "volume": 807613.0}, {"date": "2025-10-14", "close": 1.31, "volume": 562081.0}, {"date": "2025-10-15", "close": 1.4, "volume": 2150892.0}, {"date": "2025-10-16", "close": 1.29, "volume": 3635256.0}, {"date": "2025-10-17", "close": 1.27, "volume": 2316937.0}, {"date": "2025-10-20", "close": 1.28, "volume": 1890783.0}, {"date": "2025-10-21", "close": 1.32, "volume": 1660603.0}, {"date": "2025-10-22", "close": 1.32, "volume": 1502222.0}, {"date": "2025-10-23", "close": 1.38, "volume": 1290488.0}, {"date": "2025-10-24", "close": 1.42, "volume": 973802.0}, {"date": "2025-10-27", "close": 1.32, "volume": 1526618.0}, {"date": "2025-10-28", "close": 1.27, "volume": 1944823.0}, {"date": "2025-10-29", "close": 1.19, "volume": 1858224.0}, {"date": "2025-10-30", "close": 1.15, "volume": 1480672.0}, {"date": "2025-10-31", "close": 1.2, "volume": 1568173.0}, {"date": "2025-11-03", "close": 1.24, "volume": 1106533.0}, {"date": "2025-11-04", "close": 1.19, "volume": 1728899.0}, {"date": "2025-11-05", "close": 1.14, "volume": 1623510.0}, {"date": "2025-11-06", "close": 1.12, "volume": 1336793.0}, {"date": "2025-11-07", "close": 1.13, "volume": 1594011.0}, {"date": "2025-11-10", "close": 1.17, "volume": 1442541.0}, {"date": "2025-11-11", "close": 1.19, "volume": 1401391.0}, {"date": "2025-11-12", "close": 1.18, "volume": 1630649.0}, {"date": "2025-11-13", "close": 1.2, "volume": 2743740.0}, {"date": "2025-11-14", "close": 1.24, "volume": 1767714.0}, {"date": "2025-11-17", "close": 1.21, "volume": 1308580.0}, {"date": "2025-11-18", "close": 1.24, "volume": 1360579.0}, {"date": "2025-11-19", "close": 1.28, "volume": 1819602.0}, {"date": "2025-11-20", "close": 1.28, "volume": 1907000.0}, {"date": "2025-11-21", "close": 1.38, "volume": 2565509.0}, {"date": "2025-11-24", "close": 1.42, "volume": 2120603.0}, {"date": "2025-11-25", "close": 1.42, "volume": 11149160.0}, {"date": "2025-11-26", "close": 1.43, "volume": 1552232.0}, {"date": "2025-11-28", "close": 1.5, "volume": 1704443.0}, {"date": "2025-12-01", "close": 1.42, "volume": 1446822.0}, {"date": "2025-12-02", "close": 1.42, "volume": 1247712.0}, {"date": "2025-12-03", "close": 1.44, "volume": 1411632.0}, {"date": "2025-12-04", "close": 1.44, "volume": 1185317.0}, {"date": "2025-12-05", "close": 1.43, "volume": 1016655.0}, {"date": "2025-12-08", "close": 1.46, "volume": 1227006.0}, {"date": "2025-12-09", "close": 1.44, "volume": 726386.0}, {"date": "2025-12-10", "close": 1.47, "volume": 1329749.0}, {"date": "2025-12-11", "close": 1.48, "volume": 1399288.0}, {"date": "2025-12-12", "close": 1.45, "volume": 958392.0}, {"date": "2025-12-15", "close": 1.51, "volume": 1482109.0}, {"date": "2025-12-16", "close": 1.49, "volume": 1480810.0}, {"date": "2025-12-17", "close": 1.55, "volume": 2006870.0}, {"date": "2025-12-18", "close": 1.66, "volume": 3093735.0}, {"date": "2025-12-19", "close": 1.63, "volume": 3262668.0}, {"date": "2025-12-22", "close": 1.68, "volume": 1492339.0}, {"date": "2025-12-23", "close": 1.495, "volume": 1253481.0}, {"date": "2025-12-24", "close": 1.47, "volume": 750182.0}, {"date": "2025-12-26", "close": 1.38, "volume": 1436602.0}, {"date": "2025-12-29", "close": 1.28, "volume": 1526089.0}, {"date": "2025-12-30", "close": 1.25, "volume": 1105914.0}, {"date": "2025-12-31", "close": 1.28, "volume": 1077861.0}, {"date": "2026-01-02", "close": 1.27, "volume": 1147452.0}, {"date": "2026-01-05", "close": 1.32, "volume": 1362930.0}, {"date": "2026-01-06", "close": 1.27, "volume": 2577577.0}, {"date": "2026-01-07", "close": 1.28, "volume": 2112818.0}, {"date": "2026-01-08", "close": 1.54, "volume": 4618195.0}, {"date": "2026-01-09", "close": 1.54, "volume": 2175499.0}, {"date": "2026-01-12", "close": 1.51, "volume": 1677033.0}, {"date": "2026-01-13", "close": 1.63, "volume": 2234049.0}, {"date": "2026-01-14", "close": 1.59, "volume": 1006264.0}, {"date": "2026-01-15", "close": 1.58, "volume": 711631.0}, {"date": "2026-01-16", "close": 1.56, "volume": 950913.0}, {"date": "2026-01-20", "close": 1.51, "volume": 2499450.0}, {"date": "2026-01-21", "close": 1.64, "volume": 1660797.0}, {"date": "2026-01-22", "close": 1.61, "volume": 831971.0}, {"date": "2026-01-23", "close": 1.55, "volume": 928466.0}, {"date": "2026-01-26", "close": 1.53, "volume": 502496.0}, {"date": "2026-01-27", "close": 1.48, "volume": 528684.0}, {"date": "2026-01-28", "close": 1.43, "volume": 1067520.0}, {"date": "2026-01-29", "close": 1.41, "volume": 698409.0}, {"date": "2026-01-30", "close": 1.4, "volume": 1028661.0}, {"date": "2026-02-02", "close": 1.41, "volume": 905939.0}, {"date": "2026-02-03", "close": 1.35, "volume": 839183.0}, {"date": "2026-02-04", "close": 1.28, "volume": 1410219.0}, {"date": "2026-02-05", "close": 1.24, "volume": 1216679.0}, {"date": "2026-02-06", "close": 1.26, "volume": 1099334.0}, {"date": "2026-02-09", "close": 1.26, "volume": 882093.0}, {"date": "2026-02-10", "close": 1.24, "volume": 1241666.0}, {"date": "2026-02-11", "close": 1.19, "volume": 2071194.0}, {"date": "2026-02-12", "close": 1.11, "volume": 1999944.0}, {"date": "2026-02-13", "close": 1.12, "volume": 1499679.0}, {"date": "2026-02-17", "close": 1.12, "volume": 1081951.0}, {"date": "2026-02-18", "close": 1.14, "volume": 1812337.0}, {"date": "2026-02-19", "close": 1.15, "volume": 1735542.0}, {"date": "2026-02-20", "close": 1.13, "volume": 2688918.0}, {"date": "2026-02-23", "close": 1.11, "volume": 1387482.0}, {"date": "2026-02-24", "close": 1.15, "volume": 1292200.0}, {"date": "2026-02-25", "close": 1.17, "volume": 1790810.0}, {"date": "2026-02-26", "close": 1.17, "volume": 1540077.0}, {"date": "2026-02-27", "close": 1.13, "volume": 3419012.0}, {"date": "2026-03-02", "close": 1.1, "volume": 1659020.0}, {"date": "2026-03-03", "close": 1.04, "volume": 6286472.0}, {"date": "2026-03-04", "close": 1.06, "volume": 5952022.0}, {"date": "2026-03-05", "close": 1.02, "volume": 2019567.0}, {"date": "2026-03-06", "close": 0.9902, "volume": 5054946.0}, {"date": "2026-03-09", "close": 0.9858, "volume": 1860135.0}, {"date": "2026-03-10", "close": 0.9899, "volume": 2756841.0}, {"date": "2026-03-11", "close": 0.9734, "volume": 2058628.0}, {"date": "2026-03-12", "close": 0.9305, "volume": 3182827.0}, {"date": "2026-03-13", "close": 0.9326, "volume": 2086456.0}, {"date": "2026-03-16", "close": 0.955, "volume": 1536193.0}, {"date": "2026-03-17", "close": 0.9837, "volume": 2695165.0}, {"date": "2026-03-18", "close": 0.965, "volume": 3069443.0}, {"date": "2026-03-19", "close": 0.96, "volume": 1334712.0}, {"date": "2026-03-20", "close": 0.9846, "volume": 3783142.0}, {"date": "2026-03-23", "close": 0.9738, "volume": 1066206.0}, {"date": "2026-03-24", "close": 0.9499, "volume": 906177.0}, {"date": "2026-03-25", "close": 0.962, "volume": 1233694.0}, {"date": "2026-03-26", "close": 0.958, "volume": 1032211.0}, {"date": "2026-03-27", "close": 0.8973, "volume": 2482146.0}, {"date": "2026-03-30", "close": 0.9216, "volume": 1444964.0}, {"date": "2026-03-31", "close": 0.9193, "volume": 1865349.0}, {"date": "2026-04-01", "close": 0.9183, "volume": 1031791.0}, {"date": "2026-04-02", "close": 0.9079, "volume": 1648930.0}, {"date": "2026-04-06", "close": 0.89, "volume": 2043709.0}, {"date": "2026-04-07", "close": 0.925, "volume": 3398426.0}, {"date": "2026-04-08", "close": 0.9368, "volume": 1455388.0}, {"date": "2026-04-09", "close": 0.9111, "volume": 1474876.0}, {"date": "2026-04-10", "close": 0.8853, "volume": 2678188.0}, {"date": "2026-04-13", "close": 0.8825, "volume": 5832469.0}, {"date": "2026-04-14", "close": 0.885, "volume": 10085400.0}, {"date": "2026-04-15", "close": 0.9775, "volume": 6138241.0}, {"date": "2026-04-16", "close": 0.9237, "volume": 2812879.0}, {"date": "2026-04-17", "close": 0.9299, "volume": 2471377.0}, {"date": "2026-04-20", "close": 0.9675, "volume": 2668651.0}, {"date": "2026-04-21", "close": 0.9578, "volume": 3806131.0}, {"date": "2026-04-22", "close": 0.9422, "volume": 2454847.0}, {"date": "2026-04-23", "close": 0.8939, "volume": 2706547.0}, {"date": "2026-04-24", "close": 0.8995, "volume": 1593433.0}, {"date": "2026-04-27", "close": 0.8985, "volume": 1840385.0}, {"date": "2026-04-28", "close": 0.9224, "volume": 2734273.0}, {"date": "2026-04-29", "close": 0.8871, "volume": 4757786.0}, {"date": "2026-04-30", "close": 0.9287, "volume": 3108714.0}, {"date": "2026-05-01", "close": 0.9355, "volume": 2218820.0}, {"date": "2026-05-04", "close": 0.935, "volume": 2202600.0}, {"date": "2026-05-05", "close": 0.979, "volume": 2174963.0}, {"date": "2026-05-06", "close": 0.9685, "volume": 1986281.0}, {"date": "2026-05-07", "close": 1.0, "volume": 1656133.0}, {"date": "2026-05-08", "close": 1.02, "volume": 1135677.0}, {"date": "2026-05-11", "close": 0.99, "volume": 2173466.0}, {"date": "2026-05-12", "close": 1.01, "volume": 2131048.0}, {"date": "2026-05-13", "close": 1.01, "volume": 1908755.0}, {"date": "2026-05-14", "close": 0.9997, "volume": 1323413.0}, {"date": "2026-05-15", "close": 0.9848, "volume": 1669525.0}, {"date": "2026-05-18", "close": 0.9891, "volume": 1721780.0}, {"date": "2026-05-19", "close": 1.0, "volume": 1167581.0}, {"date": "2026-05-20", "close": 1.06, "volume": 1451959.0}, {"date": "2026-05-21", "close": 1.04, "volume": 1953184.0}, {"date": "2026-05-22", "close": 1.03, "volume": 1149840.0}, {"date": "2026-05-26", "close": 1.09, "volume": 2317379.0}, {"date": "2026-05-27", "close": 1.06, "volume": 1294072.0}, {"date": "2026-05-28", "close": 1.14, "volume": 2178585.0}, {"date": "2026-05-29", "close": 1.15, "volume": 7024741.0}, {"date": "2026-06-01", "close": 1.15, "volume": 2375614.0}, {"date": "2026-06-02", "close": 1.16, "volume": 3885520.0}, {"date": "2026-06-03", "close": 1.14, "volume": 3616928.0}, {"date": "2026-06-04", "close": 1.27, "volume": 3867443.0}, {"date": "2026-06-05", "close": 1.15, "volume": 3499558.0}, {"date": "2026-06-08", "close": 0.8032, "volume": 18291180.0}, {"date": "2026-06-09", "close": 0.8862, "volume": 8350033.0}, {"date": "2026-06-10", "close": 0.8811, "volume": 5583602.0}, {"date": "2026-06-11", "close": 0.9069, "volume": 2329019.0}, {"date": "2026-06-12", "close": 0.8877, "volume": 1750382.0}, {"date": "2026-06-15", "close": 0.8484, "volume": 1893062.0}, {"date": "2026-06-16", "close": 0.8317, "volume": 2340276.0}, {"date": "2026-06-17", "close": 0.8101, "volume": 2036038.0}, {"date": "2026-06-18", "close": 0.8297, "volume": 3287708.0}, {"date": "2026-06-22", "close": 0.774, "volume": 1830071.0}, {"date": "2026-06-23", "close": 0.7921, "volume": 4706514.0}, {"date": "2026-06-24", "close": 0.753, "volume": 4618275.0}, {"date": "2026-06-25", "close": 0.7401, "volume": 3009045.0}, {"date": "2026-06-26", "close": 0.7342, "volume": 35131280.0}, {"date": "2026-06-29", "close": 0.7474, "volume": 5242021.0}, {"date": "2026-06-30", "close": 0.8227, "volume": 7033728.0}, {"date": "2026-07-01", "close": 0.8668, "volume": 4291228.0}, {"date": "2026-07-02", "close": 0.9129, "volume": 4448137.0}, {"date": "2026-07-06", "close": 0.8873, "volume": 3357498.0}, {"date": "2026-07-07", "close": 0.8989, "volume": 6145358.0}, {"date": "2026-07-08", "close": 0.8815, "volume": 1580326.0}, {"date": "2026-07-09", "close": 0.9378, "volume": 3467724.0}, {"date": "2026-07-10", "close": 0.9184, "volume": 1250815.0}, {"date": "2026-07-13", "close": 0.8488, "volume": 1005823.0}, {"date": "2026-07-14", "close": 0.8379, "volume": 2562263.0}, {"date": "2026-07-15", "close": 0.8417, "volume": 2911168.0}, {"date": "2026-07-16", "close": 0.8575, "volume": 2340954.0}, {"date": "2026-07-17", "close": 0.8949, "volume": 958500.0}, {"date": "2026-07-20", "close": 0.85, "volume": 1100003.0}, {"date": "2026-07-21", "close": 0.8841, "volume": 727868.0}, {"date": "2026-07-22", "close": 0.8184, "volume": 1651885.0}, {"date": "2026-07-23", "close": 0.8753, "volume": 2976205.0}, {"date": "2026-07-24", "close": 0.8332, "volume": 994432.0}, {"date": "2026-07-27", "close": 0.7746, "volume": 1610234.0}, {"date": "2026-07-28", "close": 0.7947, "volume": 3023042.0}, {"date": "2026-07-29", "close": 0.8739, "volume": 3930625.0}, {"date": "2026-07-30", "close": 0.8973, "volume": 3847278.0}, {"date": "2026-07-31", "close": 0.868, "volume": 1258263.0}, {"date": "2026-08-03", "close": 0.8662, "volume": 1290149.0}, {"date": "2026-08-04", "close": 0.8205, "volume": 1196710.0}, {"date": "2026-08-05", "close": 0.7841, "volume": 2154418.0}, {"date": "2026-08-06", "close": 0.8001, "volume": 1107393.0}, {"date": "2026-08-07", "close": 0.8, "volume": 730295.0}], "refreshing": true}