{"ticker": "MNOV", "overview": {"cik": "1226616", "ticker": "MNOV", "name": "MEDICINOVA INC", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "4", "date": "2026-09-29", "title": "Insider transaction", "accession": "0001213900-26-104739", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-29", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-26-104738", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-28", "title": "Material event", "accession": "0001193125-26-405318", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-02", "title": "Material event", "accession": "0001193125-26-379348", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-19", "title": "Material event", "accession": "0001193125-26-356146", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001193125-26-349323", "price_sensitive": true}, {"form": "4", "date": "2026-06-25", "title": "Insider transaction", "accession": "0001683168-26-005111", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "Insider transaction", "accession": "0001683168-26-005110", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "Insider transaction", "accession": "0001683168-26-005109", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-24", "title": "Material event", "accession": "0001193125-26-281171", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-14", "title": "Quarterly report", "accession": "0001193125-26-224066", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-29", "title": "Form ARS", "accession": "0001193125-26-191932", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-29", "title": "Form DEFA14A", "accession": "0001193125-26-191914", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-29", "title": "Proxy statement", "accession": "0001193125-26-191866", "price_sensitive": false}, {"form": "PRER14A", "date": "2026-04-20", "title": "Form PRER14A", "accession": "0001193125-26-164217", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-04-17", "title": "Form PRE 14A", "accession": "0001193125-26-161734", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-10", "title": "Annual report", "accession": "0001193125-26-100432", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-20", "title": "Material event", "accession": "0001193125-26-060232", "price_sensitive": true}, {"form": "4", "date": "2026-01-20", "title": "Insider transaction", "accession": "0001683168-26-000430", "price_sensitive": false}, {"form": "4", "date": "2026-01-20", "title": "Insider transaction", "accession": "0001683168-26-000428", "price_sensitive": false}, {"form": "424B5", "date": "2025-12-30", "title": "Prospectus", "accession": "0001193125-25-335918", "price_sensitive": false}, {"form": "8-K", "date": "2025-12-30", "title": "Material event", "accession": "0001193125-25-335917", "price_sensitive": true}, {"form": "EFFECT", "date": "2025-12-11", "title": "Form EFFECT", "accession": "9999999995-25-003685", "price_sensitive": false}, {"form": "CORRESP", "date": "2025-12-09", "title": "Form CORRESP", "accession": "0001193125-25-312838", "price_sensitive": false}, {"form": "S-3", "date": "2025-12-05", "title": "Shelf registration", "accession": "0001193125-25-309730", "price_sensitive": false}]}, "description": "MEDICINOVA INC trades as MNOV on the NASDAQ and is registered in the United States, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 214 insider filings for the company, from October 2007 to September 2026. Across those, 13 insiders disclosed 30 open-market purchases totalling $1.39M against 9 sales totalling $1.98M. The most recent filing on record is dated 30 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 30, "buy_sum": 1390468.775, "sell_n": 9, "sell_sum": 1984452.76, "net": -593983.9850000001, "insiders": 13, "first_date": "2007-10-03", "last_date": "2026-09-25"}, "metrics": {"ticker": "MNOV", "has_prices": true, "as_of": "2026-08-07", "last": 1.34, "prev_close": 1.36, "change": -0.020000000000000018, "change_pct": -0.014705882352941188, "session_volume": 11385.0, "vwap_5": 1.3190680126563208, "vwap_20": 1.3464461171797415, "vwap_60": 1.3501775710063624, "vwap_250": 1.56625831565452, "high_52w": 1.88, "low_52w": 1.23, "avg_volume_20": 37762.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-001709", "src": "13DG", "ticker": "MNOV", "cik": "1226616", "company": "MEDICINOVA INC", "company_raw": "MEDICINOVA INC", "who": "Medicinova Inc", "who_key": "MEDICINOVA INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "MEDICINOVA INC takes a 7.2% passive stake in MNOV", "source_url": "https://www.sec.gov/Archives/edgar/data/1226616/0002100119-26-001709-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5261}, {"id": "0001213900-26-104739", "src": "INSIDERS", "ticker": "MNOV", "cik": "1226616", "company": "MEDICINOVA INC", "company_raw": "MEDICINOVA INC", "who": "3D Investment Partners Pte. Ltd.", "who_key": "3D Investment Partners Pte. Ltd.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 1728000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "An insider cashes out $1.7M of MNOV", "source_url": "https://www.sec.gov/Archives/edgar/data/1841538/000121390026104739/0001213900-26-104739-index.htm", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55661}, {"id": "0001683168-26-005109", "src": "INSIDERS", "ticker": "MNOV", "cik": "1226616", "company": "MEDICINOVA INC", "company_raw": "MEDICINOVA INC", "who": "Carolyn Beaver", "who_key": "BEAVER CAROLYN", "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 MNOV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1226616/000168316826005109/0001683168-26-005109-index.htm", "trade_date": "2026-06-23", "timestamp": "2026-06-23", "mins": 191021}, {"id": "0001683168-26-005110", "src": "INSIDERS", "ticker": "MNOV", "cik": "1226616", "company": "MEDICINOVA INC", "company_raw": "MEDICINOVA INC", "who": "Nicole Lemerond", "who_key": "Lemerond Nicole", "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 MNOV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1226616/000168316826005110/0001683168-26-005110-index.htm", "trade_date": "2026-06-23", "timestamp": "2026-06-23", "mins": 191021}, {"id": "0001683168-26-005111", "src": "INSIDERS", "ticker": "MNOV", "cik": "1226616", "company": "MEDICINOVA INC", "company_raw": "MEDICINOVA INC", "who": "Hideki Nagao", "who_key": "Nagao Hideki", "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 MNOV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1226616/000168316826005111/0001683168-26-005111-index.htm", "trade_date": "2026-06-23", "timestamp": "2026-06-23", "mins": 191021}, {"id": "0001683168-26-000428", "src": "INSIDERS", "ticker": "MNOV", "cik": "1226616", "company": "MEDICINOVA INC", "company_raw": "MEDICINOVA INC", "who": "Yuichi Iwaki", "who_key": "IWAKI YUICHI", "role": "President and CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on MNOV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1226616/000168316826000428/0001683168-26-000428-index.htm", "trade_date": "2026-01-16", "timestamp": "2026-01-16", "mins": 418541}, {"id": "0001683168-26-000430", "src": "INSIDERS", "ticker": "MNOV", "cik": "1226616", "company": "MEDICINOVA INC", "company_raw": "MEDICINOVA INC", "who": "Kazuko Matsuda", "who_key": "Matsuda Kazuko", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on MNOV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1226616/000168316826000430/0001683168-26-000430-index.htm", "trade_date": "2026-01-16", "timestamp": "2026-01-16", "mins": 418541}, {"id": "0001683168-25-004648", "src": "INSIDERS", "ticker": "MNOV", "cik": "1226616", "company": "MEDICINOVA INC", "company_raw": "MEDICINOVA INC", "who": "Carolyn Beaver", "who_key": "BEAVER CAROLYN", "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 MNOV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1226616/000168316825004648/0001683168-25-004648-index.htm", "trade_date": "2025-06-17", "timestamp": "2025-06-17", "mins": 725261}, {"id": "0001683168-25-004649", "src": "INSIDERS", "ticker": "MNOV", "cik": "1226616", "company": "MEDICINOVA INC", "company_raw": "MEDICINOVA INC", "who": "Nicole Lemerond", "who_key": "Lemerond Nicole", "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 MNOV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1226616/000168316825004649/0001683168-25-004649-index.htm", "trade_date": "2025-06-17", "timestamp": "2025-06-17", "mins": 725261}, {"id": "0001683168-25-004651", "src": "INSIDERS", "ticker": "MNOV", "cik": "1226616", "company": "MEDICINOVA INC", "company_raw": "MEDICINOVA INC", "who": "Hideki Nagao", "who_key": "Nagao Hideki", "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 MNOV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1226616/000168316825004651/0001683168-25-004651-index.htm", "trade_date": "2025-06-17", "timestamp": "2025-06-17", "mins": 725261}, {"id": "0001683168-25-001042", "src": "INSIDERS", "ticker": "MNOV", "cik": "1226616", "company": "MEDICINOVA INC", "company_raw": "MEDICINOVA INC", "who": "Carolyn Beaver", "who_key": "BEAVER CAROLYN", "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 MNOV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1226616/000168316825001042/0001683168-25-001042-index.htm", "trade_date": "2025-02-12", "timestamp": "2025-02-12", "mins": 905261}, {"id": "0001683168-25-001044", "src": "INSIDERS", "ticker": "MNOV", "cik": "1226616", "company": "MEDICINOVA INC", "company_raw": "MEDICINOVA INC", "who": "Yuichi Iwaki", "who_key": "IWAKI YUICHI", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on MNOV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1226616/000168316825001044/0001683168-25-001044-index.htm", "trade_date": "2025-02-12", "timestamp": "2025-02-12", "mins": 905261}, {"id": "0001683168-25-001046", "src": "INSIDERS", "ticker": "MNOV", "cik": "1226616", "company": "MEDICINOVA INC", "company_raw": "MEDICINOVA INC", "who": "Nicole Lemerond", "who_key": "Lemerond Nicole", "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 MNOV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1226616/000168316825001046/0001683168-25-001046-index.htm", "trade_date": "2025-02-12", "timestamp": "2025-02-12", "mins": 905261}, {"id": "0001683168-25-001049", "src": "INSIDERS", "ticker": "MNOV", "cik": "1226616", "company": "MEDICINOVA INC", "company_raw": "MEDICINOVA INC", "who": "Kazuko Matsuda", "who_key": "Matsuda Kazuko", "role": "Chief Medical Officer, Director", "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 MNOV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1226616/000168316825001049/0001683168-25-001049-index.htm", "trade_date": "2025-02-12", "timestamp": "2025-02-12", "mins": 905261}, {"id": "0001683168-25-001051", "src": "INSIDERS", "ticker": "MNOV", "cik": "1226616", "company": "MEDICINOVA INC", "company_raw": "MEDICINOVA INC", "who": "Hideki Nagao", "who_key": "Nagao Hideki", "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 MNOV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1226616/000168316825001051/0001683168-25-001051-index.htm", "trade_date": "2025-02-12", "timestamp": "2025-02-12", "mins": 905261}, {"id": "0001683168-25-000217", "src": "INSIDERS", "ticker": "MNOV", "cik": "1226616", "company": "MEDICINOVA INC", "company_raw": "MEDICINOVA INC", "who": "Kazuko Matsuda", "who_key": "Matsuda Kazuko", "role": "Chief Medical Officer, Director", "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 MNOV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1226616/000168316825000217/0001683168-25-000217-index.htm", "trade_date": "2025-01-07", "timestamp": "2025-01-07", "mins": 957101}, {"id": "0001683168-25-000218", "src": "INSIDERS", "ticker": "MNOV", "cik": "1226616", "company": "MEDICINOVA INC", "company_raw": "MEDICINOVA INC", "who": "Yuichi Iwaki", "who_key": "IWAKI YUICHI", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on MNOV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1226616/000168316825000218/0001683168-25-000218-index.htm", "trade_date": "2025-01-07", "timestamp": "2025-01-07", "mins": 957101}, {"id": "0001683168-24-004154", "src": "INSIDERS", "ticker": "MNOV", "cik": "1226616", "company": "MEDICINOVA INC", "company_raw": "MEDICINOVA INC", "who": "Carolyn Beaver", "who_key": "BEAVER CAROLYN", "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 MNOV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1226616/000168316824004154/0001683168-24-004154-index.htm", "trade_date": "2024-06-11", "timestamp": "2024-06-11", "mins": 1259501}, {"id": "0001683168-24-004155", "src": "INSIDERS", "ticker": "MNOV", "cik": "1226616", "company": "MEDICINOVA INC", "company_raw": "MEDICINOVA INC", "who": "Nicole Lemerond", "who_key": "Lemerond Nicole", "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 MNOV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1226616/000168316824004155/0001683168-24-004155-index.htm", "trade_date": "2024-06-11", "timestamp": "2024-06-11", "mins": 1259501}, {"id": "0001683168-24-004156", "src": "INSIDERS", "ticker": "MNOV", "cik": "1226616", "company": "MEDICINOVA INC", "company_raw": "MEDICINOVA INC", "who": "Hideki Nagao", "who_key": "Nagao Hideki", "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 MNOV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1226616/000168316824004156/0001683168-24-004156-index.htm", "trade_date": "2024-06-11", "timestamp": "2024-06-11", "mins": 1259501}, {"id": "0001683168-24-000221", "src": "INSIDERS", "ticker": "MNOV", "cik": "1226616", "company": "MEDICINOVA INC", "company_raw": "MEDICINOVA INC", "who": "Yuichi Iwaki", "who_key": "IWAKI YUICHI", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on MNOV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1226616/000168316824000221/0001683168-24-000221-index.htm", "trade_date": "2024-01-09", "timestamp": "2024-01-09", "mins": 1481261}, {"id": "0001683168-24-000223", "src": "INSIDERS", "ticker": "MNOV", "cik": "1226616", "company": "MEDICINOVA INC", "company_raw": "MEDICINOVA INC", "who": "Kazuko Matsuda", "who_key": "Matsuda Kazuko", "role": "Chief Medical Officer, Director", "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 MNOV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1226616/000168316824000223/0001683168-24-000223-index.htm", "trade_date": "2024-01-09", "timestamp": "2024-01-09", "mins": 1481261}, {"id": "0001683168-24-000225", "src": "INSIDERS", "ticker": "MNOV", "cik": "1226616", "company": "MEDICINOVA INC", "company_raw": "MEDICINOVA INC", "who": "Geoffrey OBrien", "who_key": "OBrien Geoffrey", "role": "Vice President", "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": "President files routine paperwork on MNOV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1226616/000168316824000225/0001683168-24-000225-index.htm", "trade_date": "2024-01-09", "timestamp": "2024-01-09", "mins": 1481261}, {"id": "0001683168-23-005416", "src": "INSIDERS", "ticker": "MNOV", "cik": "1226616", "company": "MEDICINOVA INC", "company_raw": "MEDICINOVA INC", "who": "Nicole Lemerond", "who_key": "Lemerond Nicole", "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 MNOV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1226616/000168316823005416/0001683168-23-005416-index.htm", "trade_date": "2023-08-04", "timestamp": "2023-08-04", "mins": 1708781}, {"id": "0001683168-23-004188", "src": "INSIDERS", "ticker": "MNOV", "cik": "1226616", "company": "MEDICINOVA INC", "company_raw": "MEDICINOVA INC", "who": "Carolyn Beaver", "who_key": "BEAVER CAROLYN", "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 MNOV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1226616/000168316823004188/0001683168-23-004188-index.htm", "trade_date": "2023-06-13", "timestamp": "2023-06-13", "mins": 1783661}, {"id": "0001683168-23-004189", "src": "INSIDERS", "ticker": "MNOV", "cik": "1226616", "company": "MEDICINOVA INC", "company_raw": "MEDICINOVA INC", "who": "Hideki Nagao", "who_key": "Nagao Hideki", "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 MNOV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1226616/000168316823004189/0001683168-23-004189-index.htm", "trade_date": "2023-06-13", "timestamp": "2023-06-13", "mins": 1783661}, {"id": "0001683168-23-000341", "src": "INSIDERS", "ticker": "MNOV", "cik": "1226616", "company": "MEDICINOVA INC", "company_raw": "MEDICINOVA INC", "who": "Kazuko Matsuda", "who_key": "Matsuda Kazuko", "role": "Chief Medical Officer, Director", "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 MNOV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1226616/000168316823000341/0001683168-23-000341-index.htm", "trade_date": "2023-01-23", "timestamp": "2023-01-23", "mins": 1986701}, {"id": "0001683168-23-000343", "src": "INSIDERS", "ticker": "MNOV", "cik": "1226616", "company": "MEDICINOVA INC", "company_raw": "MEDICINOVA INC", "who": "Geoffrey OBrien", "who_key": "OBrien Geoffrey", "role": "Vice President", "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": "President files routine paperwork on MNOV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1226616/000168316823000343/0001683168-23-000343-index.htm", "trade_date": "2023-01-23", "timestamp": "2023-01-23", "mins": 1986701}, {"id": "0001683168-23-000345", "src": "INSIDERS", "ticker": "MNOV", "cik": "1226616", "company": "MEDICINOVA INC", "company_raw": "MEDICINOVA INC", "who": "Yuichi Iwaki", "who_key": "IWAKI YUICHI", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on MNOV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1226616/000168316823000345/0001683168-23-000345-index.htm", "trade_date": "2023-01-23", "timestamp": "2023-01-23", "mins": 1986701}, {"id": "0001683168-22-008111", "src": "INSIDERS", "ticker": "MNOV", "cik": "1226616", "company": "MEDICINOVA INC", "company_raw": "MEDICINOVA INC", "who": "Hideki Nagao", "who_key": "Nagao Hideki", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 15196.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "A director trims MNOV: $15K", "source_url": "https://www.sec.gov/Archives/edgar/data/1226616/000168316822008111/0001683168-22-008111-index.htm", "trade_date": "2022-11-28", "timestamp": "2022-11-28", "mins": 2067341}], "recent_buys": [{"id": "0001683168-20-000840", "src": "INSIDERS", "ticker": "MNOV", "cik": "1226616", "company": "MEDICINOVA INC", "company_raw": "MEDICINOVA INC", "who": "Kazuko Matsuda", "who_key": "Matsuda Kazuko", "role": "Chief Medical Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 7240.0, "score": 30.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "An exec goes shopping: $7K of MNOV", "source_url": "https://www.sec.gov/Archives/edgar/data/1226616/000168316820000840/0001683168-20-000840-index.htm", "trade_date": "2020-03-13", "timestamp": "2020-03-13", "mins": 3492941}, {"id": "0001683168-20-000807", "src": "INSIDERS", "ticker": "MNOV", "cik": "1226616", "company": "MEDICINOVA INC", "company_raw": "MEDICINOVA INC", "who": "Kazuko Matsuda", "who_key": "Matsuda Kazuko", "role": "Chief Medical Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 7240.0, "score": 30.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "An exec goes shopping: $7K of MNOV", "source_url": "https://www.sec.gov/Archives/edgar/data/1226616/000168316820000807/0001683168-20-000807-index.htm", "trade_date": "2020-03-13", "timestamp": "2020-03-13", "mins": 3492941}, {"id": "0001683168-20-000786", "src": "INSIDERS", "ticker": "MNOV", "cik": "1226616", "company": "MEDICINOVA INC", "company_raw": "MEDICINOVA INC", "who": "Yuichi Iwaki", "who_key": "IWAKI YUICHI", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 62000.0, "score": 47.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO loads up: $62K into MNOV", "source_url": "https://www.sec.gov/Archives/edgar/data/1226616/000168316820000786/0001683168-20-000786-index.htm", "trade_date": "2020-03-12", "timestamp": "2020-03-12", "mins": 3494381}, {"id": "0001683168-17-002204", "src": "INSIDERS", "ticker": "MNOV", "cik": "1226616", "company": "MEDICINOVA INC", "company_raw": "MEDICINOVA INC", "who": "Yoshio Ishizaka", "who_key": "Ishizaka Yoshio", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 25850.0, "score": 47.1, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "3 insiders now buying MNOV", "source_url": "https://www.sec.gov/Archives/edgar/data/1226616/000168316817002204/0001683168-17-002204-index.htm", "trade_date": "2017-08-21", "timestamp": "2017-08-21", "mins": 4839341}, {"id": "0001683168-17-001289", "src": "INSIDERS", "ticker": "MNOV", "cik": "1226616", "company": "MEDICINOVA INC", "company_raw": "MEDICINOVA INC", "who": "Yutaka Kobayashi", "who_key": "Kobayashi Yutaka", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5600.0, "score": 25.5, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 4 buying MNOV", "source_url": "https://www.sec.gov/Archives/edgar/data/1226616/000168316817001289/0001683168-17-001289-index.htm", "trade_date": "2017-05-15", "timestamp": "2017-05-15", "mins": 4980461}, {"id": "0001683168-17-001277", "src": "INSIDERS", "ticker": "MNOV", "cik": "1226616", "company": "MEDICINOVA INC", "company_raw": "MEDICINOVA INC", "who": "Yutaka Kobayashi", "who_key": "Kobayashi Yutaka", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 134880.0, "score": 40.6, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 5 insiders into MNOV", "source_url": "https://www.sec.gov/Archives/edgar/data/1226616/000168316817001277/0001683168-17-001277-index.htm", "trade_date": "2017-05-12", "timestamp": "2017-05-12", "mins": 4984781}, {"id": "0001683168-16-000124", "src": "INSIDERS", "ticker": "MNOV", "cik": "1226616", "company": "MEDICINOVA INC", "company_raw": "MEDICINOVA INC", "who": "Yutaka Kobayashi", "who_key": "Kobayashi Yutaka", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 75992.0, "score": 40.2, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "5 insiders pile into MNOV", "source_url": "https://www.sec.gov/Archives/edgar/data/1226616/000168316816000124/0001683168-16-000124-index.htm", "trade_date": "2016-09-15", "timestamp": "2016-09-15", "mins": 5328941}, {"id": "0001683168-16-000061", "src": "INSIDERS", "ticker": "MNOV", "cik": "1226616", "company": "MEDICINOVA INC", "company_raw": "MEDICINOVA INC", "who": "Yutaka Kobayashi", "who_key": "Kobayashi Yutaka", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 66700.0, "score": 39.5, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "MNOV draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1226616/000168316816000061/0001683168-16-000061-index.htm", "trade_date": "2016-09-09", "timestamp": "2016-09-09", "mins": 5337581}, {"id": "0001019687-14-004664", "src": "INSIDERS", "ticker": "MNOV", "cik": "1226616", "company": "MEDICINOVA INC", "company_raw": "MEDICINOVA INC", "who": "Yutaka Kobayashi", "who_key": "Kobayashi Yutaka", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 42480.0, "score": 38.4, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 5 insiders into MNOV", "source_url": "https://www.sec.gov/Archives/edgar/data/1226616/000101968714004664/0001019687-14-004664-index.htm", "trade_date": "2014-12-10", "timestamp": "2014-12-10", "mins": 6257741}, {"id": "0001209191-14-071695", "src": "INSIDERS", "ticker": "MNOV", "cik": "1226616", "company": "MEDICINOVA INC", "company_raw": "MEDICINOVA INC", "who": "Yutaka Kobayashi", "who_key": "Kobayashi Yutaka", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 30700.0, "score": 37.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 5 buying MNOV", "source_url": "https://www.sec.gov/Archives/edgar/data/1226616/000120919114071695/0001209191-14-071695-index.htm", "trade_date": "2014-11-26", "timestamp": "2014-11-26", "mins": 6277901}, {"id": "0001019687-14-004453", "src": "INSIDERS", "ticker": "MNOV", "cik": "1226616", "company": "MEDICINOVA INC", "company_raw": "MEDICINOVA INC", "who": "Yutaka Kobayashi", "who_key": "Kobayashi Yutaka", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 41470.0, "score": 42.3, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "5 insiders now buying MNOV", "source_url": "https://www.sec.gov/Archives/edgar/data/1226616/000101968714004453/0001019687-14-004453-index.htm", "trade_date": "2014-11-20", "timestamp": "2014-11-20", "mins": 6286541}, {"id": "0001019687-14-004434", "src": "INSIDERS", "ticker": "MNOV", "cik": "1226616", "company": "MEDICINOVA INC", "company_raw": "MEDICINOVA INC", "who": "Yoshio Ishizaka", "who_key": "Ishizaka Yoshio", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 14300.0, "score": 29.2, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "5 insiders now buying MNOV", "source_url": "https://www.sec.gov/Archives/edgar/data/1226616/000101968714004434/0001019687-14-004434-index.htm", "trade_date": "2014-11-19", "timestamp": "2014-11-19", "mins": 6287981}], "institutional": [{"id": "13DG-0002100119-26-001709", "src": "13DG", "ticker": "MNOV", "cik": "1226616", "company": "MEDICINOVA INC", "company_raw": "MEDICINOVA INC", "who": "Medicinova Inc", "who_key": "MEDICINOVA INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "MEDICINOVA INC takes a 7.2% passive stake in MNOV", "source_url": "https://www.sec.gov/Archives/edgar/data/1226616/0002100119-26-001709-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5261}], "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": "MediciNova, Inc. - Common Stock", "new_value": "MEDICINOVA INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001226616", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001226616", "applied": 1, "detected_at": "2026-10-26T02:17:17.836332"}]}, "key_people": [{"who": "3D Investment Partners Pte. Ltd.", "who_key": "3D Investment Partners Pte. Ltd.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 1728000.0, "net": -1728000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1728000.0, "date": "2026-09-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1841538/000121390026104739/0001213900-26-104739-index.htm"}], "latest": {"action": "SELL", "amount": 1728000.0, "date": "2026-09-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1841538/000121390026104739/0001213900-26-104739-index.htm"}}, {"who": "Tatsuo Izumi", "who_key": "Izumi Tatsuo", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 583491.9, "sold": 149945.80000000002, "net": 433546.1, "trades": 5, "top_score": 52.3, "lean": "buying", "history": [{"action": "SELL", "amount": 149945.80000000002, "date": "2013-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1226616/000101968713004812/0001019687-13-004812-index.htm"}, {"action": "BUY", "amount": 2812.3999999999996, "date": "2013-11-18", "score": 22.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1226616/000120919113053172/0001209191-13-053172-index.htm"}, {"action": "BUY", "amount": 499999.5, "date": "2013-05-13", "score": 47.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1226616/000120919113026555/0001209191-13-026555-index.htm"}, {"action": "BUY", "amount": 9412.0, "date": "2012-05-31", "score": 28.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1226616/000120919112032025/0001209191-12-032025-index.htm"}, {"action": "BUY", "amount": 71268.0, "date": "2012-05-29", "score": 52.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1226616/000120919112031242/0001209191-12-031242-index.htm"}], "latest": {"action": "SELL", "amount": 149945.80000000002, "date": "2013-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1226616/000101968713004812/0001019687-13-004812-index.htm"}}, {"who": "Yutaka Kobayashi", "who_key": "Kobayashi Yutaka", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 467171.0, "sold": 0, "net": 467171.0, "trades": 9, "top_score": 49.3, "lean": "buying", "history": [{"action": "BUY", "amount": 5600.0, "date": "2017-05-15", "score": 25.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1226616/000168316817001289/0001683168-17-001289-index.htm"}, {"action": "BUY", "amount": 134880.0, "date": "2017-05-12", "score": 40.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1226616/000168316817001277/0001683168-17-001277-index.htm"}, {"action": "BUY", "amount": 75992.0, "date": "2016-09-15", "score": 40.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1226616/000168316816000124/0001683168-16-000124-index.htm"}, {"action": "BUY", "amount": 66700.0, "date": "2016-09-09", "score": 39.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1226616/000168316816000061/0001683168-16-000061-index.htm"}, {"action": "BUY", "amount": 42480.0, "date": "2014-12-10", "score": 38.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1226616/000101968714004664/0001019687-14-004664-index.htm"}, {"action": "BUY", "amount": 30700.0, "date": "2014-11-26", "score": 37.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1226616/000120919114071695/0001209191-14-071695-index.htm"}, {"action": "BUY", "amount": 41470.0, "date": "2014-11-20", "score": 42.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1226616/000101968714004453/0001019687-14-004453-index.htm"}, {"action": "BUY", "amount": 29500.0, "date": "2014-09-11", "score": 42.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1226616/000101968714003555/0001019687-14-003555-index.htm"}, {"action": "BUY", "amount": 39849.0, "date": "2014-09-03", "score": 49.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1226616/000101968714003461/0001019687-14-003461-index.htm"}], "latest": {"action": "BUY", "amount": 5600.0, "date": "2017-05-15", "score": 25.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1226616/000168316817001289/0001683168-17-001289-index.htm"}}, {"who": "Yuichi Iwaki", "who_key": "IWAKI YUICHI", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 174136.14500000002, "sold": 0, "net": 174136.14500000002, "trades": 8, "top_score": 47.3, "lean": "buying", "history": [{"action": "BUY", "amount": 62000.0, "date": "2020-03-12", "score": 47.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1226616/000168316820000786/0001683168-20-000786-index.htm"}, {"action": "BUY", "amount": 0, "date": "2011-03-29", "score": 26.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1226616/000118143111021041/0001181431-11-021041-index.htm"}, {"action": "BUY", "amount": 4050.0, "date": "2009-02-02", "score": 33.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1226616/000118143109006555/0001181431-09-006555-index.htm"}, {"action": "BUY", "amount": 10908.55, "date": "2009-01-27", "score": 38.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1226616/000118143109004973/0001181431-09-004973-index.htm"}, {"action": "BUY", "amount": 6625.295, "date": "2009-01-20", "score": 35.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1226616/000118143109004144/0001181431-09-004144-index.htm"}, {"action": "BUY", "amount": 9548.0, "date": "2009-01-15", "score": 37.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1226616/000118143109002902/0001181431-09-002902-index.htm"}, {"action": "BUY", "amount": 10673.000000000002, "date": "2007-10-04", "score": 37.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1226616/000118143107061077/0001181431-07-061077-index.htm"}, {"action": "BUY", "amount": 70331.3, "date": "2007-10-03", "score": 47.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1226616/000118143107060542/0001181431-07-060542-index.htm"}], "latest": {"action": "BUY", "amount": 62000.0, "date": "2020-03-12", "score": 47.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1226616/000168316820000786/0001683168-20-000786-index.htm"}}, {"who": "Michael E. Kalafer", "who_key": "Kalafer Michael E", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 102139.73, "sold": 0, "net": 102139.73, "trades": 1, "top_score": 57.9, "lean": "buying", "history": [{"action": "BUY", "amount": 102139.73, "date": "2009-07-28", "score": 57.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1226616/000089457909000522/0000894579-09-000522-index.htm"}], "latest": {"action": "BUY", "amount": 102139.73, "date": "2009-07-28", "score": 57.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1226616/000089457909000522/0000894579-09-000522-index.htm"}}, {"who": "Hideki Nagao", "who_key": "Nagao Hideki", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 51229.76, "net": -51229.76, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15196.5, "date": "2022-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1226616/000168316822008111/0001683168-22-008111-index.htm"}, {"action": "SELL", "amount": 12160.04, "date": "2022-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1226616/000168316822008020/0001683168-22-008020-index.htm"}, {"action": "SELL", "amount": 673.62, "date": "2022-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1226616/000168316822007952/0001683168-22-007952-index.htm"}, {"action": "SELL", "amount": 17419.600000000002, "date": "2021-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1226616/000168316821000953/0001683168-21-000953-index.htm"}, {"action": "SELL", "amount": 5780.0, "date": "2020-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1226616/000168316820003158/0001683168-20-003158-index.htm"}], "latest": {"action": "SELL", "amount": 15196.5, "date": "2022-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1226616/000168316822008111/0001683168-22-008111-index.htm"}}, {"who": "Yoshio Ishizaka", "who_key": "Ishizaka Yoshio", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 40150.0, "sold": 0, "net": 40150.0, "trades": 2, "top_score": 47.1, "lean": "buying", "history": [{"action": "BUY", "amount": 25850.0, "date": "2017-08-21", "score": 47.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1226616/000168316817002204/0001683168-17-002204-index.htm"}, {"action": "BUY", "amount": 14300.0, "date": "2014-11-19", "score": 29.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1226616/000101968714004434/0001019687-14-004434-index.htm"}], "latest": {"action": "BUY", "amount": 25850.0, "date": "2017-08-21", "score": 47.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1226616/000168316817002204/0001683168-17-002204-index.htm"}}, {"who": "Arlene Morris", "who_key": "Morris Arlene", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 28877.199999999997, "net": -28877.199999999997, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 28877.199999999997, "date": "2013-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1226616/000120919113028319/0001209191-13-028319-index.htm"}], "latest": {"action": "SELL", "amount": 28877.199999999997, "date": "2013-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1226616/000120919113028319/0001209191-13-028319-index.htm"}}], "activity": [{"date": "2026-09-25", "net": -1728000.0}], "announcements": [{"form": "4", "date": "2026-09-29", "title": "Insider transaction", "accession": "0001213900-26-104739", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-29", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-26-104738", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-28", "title": "Material event", "accession": "0001193125-26-405318", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-02", "title": "Material event", "accession": "0001193125-26-379348", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-19", "title": "Material event", "accession": "0001193125-26-356146", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001193125-26-349323", "price_sensitive": true}, {"form": "4", "date": "2026-06-25", "title": "Insider transaction", "accession": "0001683168-26-005111", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "Insider transaction", "accession": "0001683168-26-005110", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "Insider transaction", "accession": "0001683168-26-005109", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-24", "title": "Material event", "accession": "0001193125-26-281171", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-14", "title": "Quarterly report", "accession": "0001193125-26-224066", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-29", "title": "Form ARS", "accession": "0001193125-26-191932", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-29", "title": "Form DEFA14A", "accession": "0001193125-26-191914", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-29", "title": "Proxy statement", "accession": "0001193125-26-191866", "price_sensitive": false}, {"form": "PRER14A", "date": "2026-04-20", "title": "Form PRER14A", "accession": "0001193125-26-164217", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-04-17", "title": "Form PRE 14A", "accession": "0001193125-26-161734", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-10", "title": "Annual report", "accession": "0001193125-26-100432", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-20", "title": "Material event", "accession": "0001193125-26-060232", "price_sensitive": true}, {"form": "4", "date": "2026-01-20", "title": "Insider transaction", "accession": "0001683168-26-000430", "price_sensitive": false}, {"form": "4", "date": "2026-01-20", "title": "Insider transaction", "accession": "0001683168-26-000428", "price_sensitive": false}, {"form": "424B5", "date": "2025-12-30", "title": "Prospectus", "accession": "0001193125-25-335918", "price_sensitive": false}, {"form": "8-K", "date": "2025-12-30", "title": "Material event", "accession": "0001193125-25-335917", "price_sensitive": true}, {"form": "EFFECT", "date": "2025-12-11", "title": "Form EFFECT", "accession": "9999999995-25-003685", "price_sensitive": false}, {"form": "CORRESP", "date": "2025-12-09", "title": "Form CORRESP", "accession": "0001193125-25-312838", "price_sensitive": false}, {"form": "S-3", "date": "2025-12-05", "title": "Shelf registration", "accession": "0001193125-25-309730", "price_sensitive": false}], "performance": {"ticker": "MNOV", "has_prices": true, "summary": {"n": 30, "avg": -0.7682857440297488, "win_rate": 0.0, "best": -0.5718849840255591, "worst": -0.7987987987987988, "as_of": "2026-08-07"}, "buys": [{"who": "Matsuda Kazuko", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Medical Officer, Director", "amount": 7240.0, "date": "2020-03-13", "score": 30.0, "ref_price": 4.03, "return": -0.6674937965260547}, {"who": "Matsuda Kazuko", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Medical Officer, Director", "amount": 7240.0, "date": "2020-03-13", "score": 30.0, "ref_price": 4.03, "return": -0.6674937965260547}, {"who": "IWAKI YUICHI", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 62000.0, "date": "2020-03-12", "score": 47.0, "ref_price": 3.13, "return": -0.5718849840255591}, {"who": "Ishizaka Yoshio", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25850.0, "date": "2017-08-21", "score": 47.1, "ref_price": 4.97, "return": -0.7303822937625755}, {"who": "Kobayashi Yutaka", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5600.0, "date": "2017-05-15", "score": 25.5, "ref_price": 5.74, "return": -0.7665505226480837}, {"who": "Kobayashi Yutaka", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 134880.0, "date": "2017-05-12", "score": 40.6, "ref_price": 5.48, "return": -0.7554744525547445}, {"who": "Kobayashi Yutaka", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 75992.0, "date": "2016-09-15", "score": 40.2, "ref_price": 6.66, "return": -0.7987987987987988}, {"who": "Kobayashi Yutaka", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 66700.0, "date": "2016-09-09", "score": 39.5, "ref_price": 6.45, "return": -0.7922480620155039}, {"who": "Kobayashi Yutaka", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 42480.0, "date": "2014-12-10", "score": 38.4, "ref_price": 6.27, "return": -0.7862838915470495}, {"who": "Kobayashi Yutaka", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 30700.0, "date": "2014-11-26", "score": 37.0, "ref_price": 6.27, "return": -0.7862838915470495}, {"who": "Kobayashi Yutaka", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 41470.0, "date": "2014-11-20", "score": 42.3, "ref_price": 6.27, "return": -0.7862838915470495}, {"who": "Ishizaka Yoshio", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14300.0, "date": "2014-11-19", "score": 29.2, "ref_price": 6.27, "return": -0.7862838915470495}, {"who": "Kobayashi Yutaka", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 29500.0, "date": "2014-09-11", "score": 42.8, "ref_price": 6.27, "return": -0.7862838915470495}, {"who": "Kobayashi Yutaka", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 39849.0, "date": "2014-09-03", "score": 49.3, "ref_price": 6.27, "return": -0.7862838915470495}, {"who": "Izumi Tatsuo", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2812.3999999999996, "date": "2013-11-18", "score": 22.0, "ref_price": 6.27, "return": -0.7862838915470495}, {"who": "Izumi Tatsuo", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 499999.5, "date": "2013-05-13", "score": 47.4, "ref_price": 6.27, "return": -0.7862838915470495}, {"who": "Izumi Tatsuo", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9412.0, "date": "2012-05-31", "score": 28.7, "ref_price": 6.27, "return": -0.7862838915470495}, {"who": "Izumi Tatsuo", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 71268.0, "date": "2012-05-29", "score": 52.3, "ref_price": 6.27, "return": -0.7862838915470495}, {"who": "O'Toole David D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8900.0, "date": "2012-05-29", "score": 26.9, "ref_price": 6.27, "return": -0.7862838915470495}, {"who": "Johnson Kirk William", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Scientific Officer", "amount": 0.0, "date": "2011-03-29", "score": 18.8, "ref_price": 6.27, "return": -0.7862838915470495}, {"who": "Johnson Kirk William", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Scientific Officer", "amount": 0.0, "date": "2011-03-29", "score": 18.8, "ref_price": 6.27, "return": -0.7862838915470495}, {"who": "COFFEE MICHAEL DENIS", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CBO & Interim CFO", "amount": 0.0, "date": "2011-03-29", "score": 22.5, "ref_price": 6.27, "return": -0.7862838915470495}, {"who": "IWAKI YUICHI", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 0.0, "date": "2011-03-29", "score": 26.5, "ref_price": 6.27, "return": -0.7862838915470495}, {"who": "Kalafer Michael E", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Medical Officer", "amount": 102139.73, "date": "2009-07-28", "score": 57.9, "ref_price": 6.27, "return": -0.7862838915470495}, {"who": "IWAKI YUICHI", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 4050.0, "date": "2009-02-02", "score": 33.5, "ref_price": 6.27, "return": -0.7862838915470495}, {"who": "IWAKI YUICHI", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 10908.55, "date": "2009-01-27", "score": 38.0, "ref_price": 6.27, "return": -0.7862838915470495}, {"who": "IWAKI YUICHI", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 6625.295, "date": "2009-01-20", "score": 35.6, "ref_price": 6.27, "return": -0.7862838915470495}, {"who": "IWAKI YUICHI", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 9548.0, "date": "2009-01-15", "score": 37.3, "ref_price": 6.27, "return": -0.7862838915470495}, {"who": "IWAKI YUICHI", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 10673.000000000002, "date": "2007-10-04", "score": 37.8, "ref_price": 6.27, "return": -0.7862838915470495}, {"who": "IWAKI YUICHI", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 70331.3, "date": "2007-10-03", "score": 47.3, "ref_price": 6.27, "return": -0.7862838915470495}]}, "price_series": [{"date": "2016-08-01", "close": 6.27, "volume": 41566.0}, {"date": "2016-08-02", "close": 6.4, "volume": 53539.0}, {"date": "2016-08-03", "close": 6.5, "volume": 29104.0}, {"date": "2016-08-04", "close": 6.56, "volume": 37999.0}, {"date": "2016-08-05", "close": 6.68, "volume": 47680.0}, {"date": "2016-08-08", "close": 6.56, "volume": 45978.0}, {"date": "2016-08-09", "close": 6.72, "volume": 36128.0}, {"date": "2016-08-10", "close": 6.57, "volume": 30997.0}, {"date": "2016-08-11", "close": 6.72, "volume": 33284.0}, {"date": "2016-08-12", "close": 6.86, "volume": 45848.0}, {"date": "2016-08-15", "close": 7.07, "volume": 77462.0}, {"date": "2016-08-16", "close": 7.07, "volume": 62845.0}, {"date": "2016-08-17", "close": 6.87, "volume": 41264.0}, {"date": "2016-08-18", "close": 6.78, "volume": 35143.0}, {"date": "2016-08-19", "close": 6.83, "volume": 49139.0}, {"date": "2016-08-22", "close": 6.47, "volume": 59526.0}, {"date": "2016-08-23", "close": 6.55, "volume": 51067.0}, {"date": "2016-08-24", "close": 6.4, "volume": 41269.0}, {"date": "2016-08-25", "close": 6.42, "volume": 25471.0}, {"date": "2016-08-26", "close": 6.17, "volume": 43888.0}, {"date": "2016-08-29", "close": 6.08, "volume": 34012.0}, {"date": "2016-08-30", "close": 6.08, "volume": 22192.0}, {"date": "2016-08-31", "close": 5.89, "volume": 62695.0}, {"date": "2016-09-01", "close": 5.91, "volume": 60312.0}, {"date": "2016-09-02", "close": 5.98, "volume": 37599.0}, {"date": "2016-09-06", "close": 6.16, "volume": 20500.0}, {"date": "2016-09-07", "close": 6.39, "volume": 44795.0}, {"date": "2016-09-08", "close": 6.54, "volume": 31256.0}, {"date": "2016-09-09", "close": 6.45, "volume": 53110.0}, {"date": "2016-09-12", "close": 6.83, "volume": 57512.0}, {"date": "2016-09-13", "close": 6.74, "volume": 35482.0}, {"date": "2016-09-14", "close": 6.69, "volume": 35994.0}, {"date": "2016-09-15", "close": 6.66, "volume": 48835.0}, {"date": "2016-09-16", "close": 6.66, "volume": 94509.0}, {"date": "2016-09-19", "close": 6.59, "volume": 41212.0}, {"date": "2016-09-20", "close": 6.7, "volume": 121442.0}, {"date": "2016-09-21", "close": 6.78, "volume": 28282.0}, {"date": "2016-09-22", "close": 7.07, "volume": 76593.0}, {"date": "2016-09-23", "close": 7.1, "volume": 42918.0}, {"date": "2016-09-26", "close": 7.47, "volume": 42881.0}, {"date": "2016-09-27", "close": 7.56, "volume": 30917.0}, {"date": "2016-09-28", "close": 7.61, "volume": 30803.0}, {"date": "2016-09-29", "close": 7.43, "volume": 59199.0}, {"date": "2016-09-30", "close": 7.49, "volume": 111196.0}, {"date": "2016-10-03", "close": 7.42, "volume": 23416.0}, {"date": "2016-10-04", "close": 7.24, "volume": 53943.0}, {"date": "2016-10-05", "close": 7.17, "volume": 70518.0}, {"date": "2016-10-06", "close": 7.05, "volume": 83167.0}, {"date": "2016-10-07", "close": 7.04, "volume": 70669.0}, {"date": "2016-10-10", "close": 7.15, "volume": 66549.0}, {"date": "2016-10-11", "close": 7.1, "volume": 54532.0}, {"date": "2016-10-12", "close": 7.14, "volume": 33540.0}, {"date": "2016-10-13", "close": 6.88, "volume": 32831.0}, {"date": "2016-10-14", "close": 6.71, "volume": 42034.0}, {"date": "2016-10-17", "close": 6.9, "volume": 75518.0}, {"date": "2016-10-18", "close": 6.77, "volume": 29300.0}, {"date": "2016-10-19", "close": 6.86, "volume": 43423.0}, {"date": "2016-10-20", "close": 6.97, "volume": 52895.0}, {"date": "2016-10-21", "close": 7.06, "volume": 18750.0}, {"date": "2016-10-24", "close": 7.07, "volume": 37083.0}, {"date": "2016-10-25", "close": 7.23, "volume": 22092.0}, {"date": "2016-10-26", "close": 7.07, "volume": 23256.0}, {"date": "2016-10-27", "close": 7.09, "volume": 27298.0}, {"date": "2016-10-28", "close": 7.07, "volume": 20650.0}, {"date": "2016-10-31", "close": 6.79, "volume": 69062.0}, {"date": "2016-11-01", "close": 6.87, "volume": 65844.0}, {"date": "2016-11-02", "close": 6.59, "volume": 64562.0}, {"date": "2016-11-03", "close": 6.53, "volume": 56379.0}, {"date": "2016-11-04", "close": 6.43, "volume": 58123.0}, {"date": "2016-11-07", "close": 6.63, "volume": 33657.0}, {"date": "2016-11-08", "close": 6.8, "volume": 39157.0}, {"date": "2016-11-09", "close": 7.12, "volume": 104369.0}, {"date": "2016-11-10", "close": 7.25, "volume": 178321.0}, {"date": "2016-11-11", "close": 7.28, "volume": 193278.0}, {"date": "2016-11-14", "close": 7.77, "volume": 120799.0}, {"date": "2016-11-15", "close": 7.61, "volume": 106050.0}, {"date": "2016-11-16", "close": 7.62, "volume": 75032.0}, {"date": "2016-11-17", "close": 7.66, "volume": 55454.0}, {"date": "2016-11-18", "close": 7.37, "volume": 60856.0}, {"date": "2016-11-21", "close": 7.37, "volume": 46589.0}, {"date": "2016-11-22", "close": 7.41, "volume": 37435.0}, {"date": "2016-11-23", "close": 7.36, "volume": 38303.0}, {"date": "2016-11-25", "close": 7.13, "volume": 29815.0}, {"date": "2016-11-28", "close": 6.99, "volume": 34550.0}, {"date": "2016-11-29", "close": 7.05, "volume": 23623.0}, {"date": "2016-11-30", "close": 7.07, "volume": 56087.0}, {"date": "2016-12-01", "close": 7.04, "volume": 65235.0}, {"date": "2016-12-02", "close": 7.01, "volume": 31800.0}, {"date": "2016-12-05", "close": 7.21, "volume": 75845.0}, {"date": "2016-12-06", "close": 7.61, "volume": 92439.0}, {"date": "2016-12-07", "close": 7.58, "volume": 51667.0}, {"date": "2016-12-08", "close": 7.45, "volume": 84913.0}, {"date": "2016-12-09", "close": 7.17, "volume": 102895.0}, {"date": "2016-12-12", "close": 7.1, "volume": 153571.0}, {"date": "2016-12-13", "close": 7.07, "volume": 103523.0}, {"date": "2016-12-14", "close": 6.94, "volume": 115940.0}, {"date": "2016-12-15", "close": 6.97, "volume": 182603.0}, {"date": "2016-12-16", "close": 7.2, "volume": 1213790.0}, {"date": "2016-12-19", "close": 7.36, "volume": 152195.0}, {"date": "2016-12-20", "close": 6.88, "volume": 138365.0}, {"date": "2016-12-21", "close": 6.9, "volume": 52741.0}, {"date": "2016-12-22", "close": 6.75, "volume": 105465.0}, {"date": "2016-12-23", "close": 6.87, "volume": 62071.0}, {"date": "2016-12-27", "close": 6.58, "volume": 81620.0}, {"date": "2016-12-28", "close": 6.28, "volume": 99396.0}, {"date": "2016-12-29", "close": 6.1, "volume": 50700.0}, {"date": "2016-12-30", "close": 6.03, "volume": 82395.0}, {"date": "2017-01-03", "close": 6.13, "volume": 68369.0}, {"date": "2017-01-04", "close": 6.27, "volume": 57096.0}, {"date": "2017-01-05", "close": 6.1, "volume": 41719.0}, {"date": "2017-01-06", "close": 6.1, "volume": 29872.0}, {"date": "2017-01-09", "close": 6.03, "volume": 30574.0}, {"date": "2017-01-10", "close": 5.96, "volume": 77892.0}, {"date": "2017-01-11", "close": 6.08, "volume": 47349.0}, {"date": "2017-01-12", "close": 6.19, "volume": 61705.0}, {"date": "2017-01-13", "close": 6.22, "volume": 32849.0}, {"date": "2017-01-17", "close": 6.12, "volume": 75752.0}, {"date": "2017-01-18", "close": 6.1, "volume": 23135.0}, {"date": "2017-01-19", "close": 5.99, "volume": 44438.0}, {"date": "2017-01-20", "close": 5.87, "volume": 25546.0}, {"date": "2017-01-23", "close": 5.89, "volume": 75723.0}, {"date": "2017-01-24", "close": 5.94, "volume": 32712.0}, {"date": "2017-01-25", "close": 6.04, "volume": 21477.0}, {"date": "2017-01-26", "close": 6.02, "volume": 24243.0}, {"date": "2017-01-27", "close": 5.89, "volume": 44505.0}, {"date": "2017-01-30", "close": 5.53, "volume": 60494.0}, {"date": "2017-01-31", "close": 5.56, "volume": 46680.0}, {"date": "2017-02-01", "close": 5.8, "volume": 65565.0}, {"date": "2017-02-02", "close": 6.04, "volume": 30808.0}, {"date": "2017-02-03", "close": 6.0, "volume": 40860.0}, {"date": "2017-02-06", "close": 5.91, "volume": 19076.0}, {"date": "2017-02-07", "close": 6.04, "volume": 36588.0}, {"date": "2017-02-08", "close": 5.99, "volume": 36130.0}, {"date": "2017-02-09", "close": 6.09, "volume": 27318.0}, {"date": "2017-02-10", "close": 6.11, "volume": 31926.0}, {"date": "2017-02-13", "close": 6.02, "volume": 15109.0}, {"date": "2017-02-14", "close": 6.13, "volume": 23387.0}, {"date": "2017-02-15", "close": 6.12, "volume": 17556.0}, {"date": "2017-02-16", "close": 6.08, "volume": 24222.0}, {"date": "2017-02-17", "close": 6.11, "volume": 55232.0}, {"date": "2017-02-21", "close": 6.04, "volume": 63218.0}, {"date": "2017-02-22", "close": 6.02, "volume": 51990.0}, {"date": "2017-02-23", "close": 6.0, "volume": 30417.0}, {"date": "2017-02-24", "close": 6.1, "volume": 35706.0}, {"date": "2017-02-27", "close": 6.45, "volume": 60384.0}, {"date": "2017-02-28", "close": 6.44, "volume": 28897.0}, {"date": "2017-03-01", "close": 6.53, "volume": 24788.0}, {"date": "2017-03-02", "close": 6.39, "volume": 22062.0}, {"date": "2017-03-03", "close": 6.34, "volume": 12338.0}, {"date": "2017-03-06", "close": 6.18, "volume": 17211.0}, {"date": "2017-03-07", "close": 6.11, "volume": 39249.0}, {"date": "2017-03-08", "close": 5.96, "volume": 24130.0}, {"date": "2017-03-09", "close": 5.92, "volume": 26465.0}, {"date": "2017-03-10", "close": 5.98, "volume": 30735.0}, {"date": "2017-03-13", "close": 5.96, "volume": 21279.0}, {"date": "2017-03-14", "close": 5.9, "volume": 29369.0}, {"date": "2017-03-15", "close": 5.91, "volume": 26813.0}, {"date": "2017-03-16", "close": 5.95, "volume": 22414.0}, {"date": "2017-03-17", "close": 5.98, "volume": 90426.0}, {"date": "2017-03-20", "close": 5.97, "volume": 40414.0}, {"date": "2017-03-21", "close": 5.81, "volume": 32593.0}, {"date": "2017-03-22", "close": 5.8, "volume": 59926.0}, {"date": "2017-03-23", "close": 5.81, "volume": 17047.0}, {"date": "2017-03-24", "close": 5.87, "volume": 20639.0}, {"date": "2017-03-27", "close": 5.85, "volume": 18131.0}, {"date": "2017-03-28", "close": 5.85, "volume": 24729.0}, {"date": "2017-03-29", "close": 5.9, "volume": 9898.0}, {"date": "2017-03-30", "close": 6.02, "volume": 23010.0}, {"date": "2017-03-31", "close": 5.99, "volume": 64888.0}, {"date": "2017-04-03", "close": 6.08, "volume": 105630.0}, {"date": "2017-04-04", "close": 5.84, "volume": 70439.0}, {"date": "2017-04-05", "close": 5.8, "volume": 31274.0}, {"date": "2017-04-06", "close": 5.64, "volume": 37539.0}, {"date": "2017-04-07", "close": 5.62, "volume": 6342.0}, {"date": "2017-04-10", "close": 5.54, "volume": 19786.0}, {"date": "2017-04-11", "close": 5.41, "volume": 28567.0}, {"date": "2017-04-12", "close": 4.91, "volume": 151935.0}, {"date": "2017-04-13", "close": 5.0, "volume": 23477.0}, {"date": "2017-04-17", "close": 5.29, "volume": 94568.0}, {"date": "2017-04-18", "close": 5.42, "volume": 76501.0}, {"date": "2017-04-19", "close": 5.73, "volume": 52882.0}, {"date": "2017-04-20", "close": 5.75, "volume": 66047.0}, {"date": "2017-04-21", "close": 5.83, "volume": 30086.0}, {"date": "2017-04-24", "close": 5.43, "volume": 47949.0}, {"date": "2017-04-25", "close": 5.57, "volume": 90793.0}, {"date": "2017-04-26", "close": 6.02, "volume": 158801.0}, {"date": "2017-04-27", "close": 5.82, "volume": 54750.0}, {"date": "2017-04-28", "close": 5.75, "volume": 34503.0}, {"date": "2017-05-01", "close": 5.7, "volume": 33193.0}, {"date": "2017-05-02", "close": 5.71, "volume": 12649.0}, {"date": "2017-05-03", "close": 5.65, "volume": 23710.0}, {"date": "2017-05-04", "close": 5.69, "volume": 8637.0}, {"date": "2017-05-05", "close": 5.62, "volume": 16425.0}, {"date": "2017-05-08", "close": 5.62, "volume": 12304.0}, {"date": "2017-05-09", "close": 5.44, "volume": 30062.0}, {"date": "2017-05-10", "close": 5.42, "volume": 21884.0}, {"date": "2017-05-11", "close": 5.37, "volume": 23140.0}, {"date": "2017-05-12", "close": 5.48, "volume": 51866.0}, {"date": "2017-05-15", "close": 5.74, "volume": 26782.0}, {"date": "2017-05-16", "close": 5.6, "volume": 15850.0}, {"date": "2017-05-17", "close": 5.49, "volume": 39480.0}, {"date": "2017-05-18", "close": 5.6, "volume": 41742.0}, {"date": "2017-05-19", "close": 5.51, "volume": 40273.0}, {"date": "2017-05-22", "close": 5.65, "volume": 31977.0}, {"date": "2017-05-23", "close": 5.76, "volume": 23921.0}, {"date": "2017-05-24", "close": 6.04, "volume": 57291.0}, {"date": "2017-05-25", "close": 6.05, "volume": 63711.0}, {"date": "2017-05-26", "close": 5.95, "volume": 36360.0}, {"date": "2017-05-30", "close": 5.91, "volume": 21325.0}, {"date": "2017-05-31", "close": 5.82, "volume": 61055.0}, {"date": "2017-06-01", "close": 5.94, "volume": 47818.0}, {"date": "2017-06-02", "close": 5.95, "volume": 33589.0}, {"date": "2017-06-05", "close": 5.92, "volume": 52661.0}, {"date": "2017-06-06", "close": 5.68, "volume": 29606.0}, {"date": "2017-06-07", "close": 5.62, "volume": 24290.0}, {"date": "2017-06-08", "close": 5.65, "volume": 19022.0}, {"date": "2017-06-09", "close": 5.73, "volume": 58536.0}, {"date": "2017-06-12", "close": 5.75, "volume": 55506.0}, {"date": "2017-06-13", "close": 5.5, "volume": 56318.0}, {"date": "2017-06-14", "close": 5.55, "volume": 50138.0}, {"date": "2017-06-15", "close": 5.49, "volume": 33091.0}, {"date": "2017-06-16", "close": 5.46, "volume": 100165.0}, {"date": "2017-06-19", "close": 5.32, "volume": 43981.0}, {"date": "2017-06-20", "close": 5.39, "volume": 61303.0}, {"date": "2017-06-21", "close": 5.47, "volume": 78536.0}, {"date": "2017-06-22", "close": 5.56, "volume": 52889.0}, {"date": "2017-06-23", "close": 5.54, "volume": 459284.0}, {"date": "2017-06-26", "close": 5.46, "volume": 43742.0}, {"date": "2017-06-27", "close": 5.26, "volume": 27381.0}, {"date": "2017-06-28", "close": 5.28, "volume": 35983.0}, {"date": "2017-06-29", "close": 5.18, "volume": 20141.0}, {"date": "2017-06-30", "close": 5.26, "volume": 17851.0}, {"date": "2017-07-03", "close": 5.34, "volume": 8985.0}, {"date": "2017-07-05", "close": 5.23, "volume": 12773.0}, {"date": "2017-07-06", "close": 5.21, "volume": 20418.0}, {"date": "2017-07-07", "close": 5.13, "volume": 33449.0}, {"date": "2017-07-10", "close": 5.15, "volume": 15936.0}, {"date": "2017-07-11", "close": 5.12, "volume": 21283.0}, {"date": "2017-07-12", "close": 5.25, "volume": 15957.0}, {"date": "2017-07-13", "close": 5.23, "volume": 25792.0}, {"date": "2017-07-14", "close": 5.29, "volume": 12059.0}, {"date": "2017-07-17", "close": 5.19, "volume": 27157.0}, {"date": "2017-07-18", "close": 5.18, "volume": 13310.0}, {"date": "2017-07-19", "close": 5.24, "volume": 30183.0}, {"date": "2017-07-20", "close": 5.31, "volume": 71852.0}, {"date": "2017-07-21", "close": 5.43, "volume": 48537.0}, {"date": "2017-07-24", "close": 5.42, "volume": 17423.0}, {"date": "2017-07-25", "close": 5.31, "volume": 30909.0}, {"date": "2017-07-26", "close": 5.31, "volume": 11099.0}, {"date": "2017-07-27", "close": 5.22, "volume": 12746.0}, {"date": "2017-07-28", "close": 5.3, "volume": 10893.0}, {"date": "2017-07-31", "close": 5.21, "volume": 58824.0}, {"date": "2017-08-01", "close": 5.24, "volume": 38249.0}, {"date": "2017-08-02", "close": 5.06, "volume": 36049.0}, {"date": "2017-08-03", "close": 5.03, "volume": 18161.0}, {"date": "2017-08-04", "close": 4.95, "volume": 33770.0}, {"date": "2017-08-07", "close": 4.84, "volume": 13035.0}, {"date": "2017-08-08", "close": 4.71, "volume": 26827.0}, {"date": "2017-08-09", "close": 4.7, "volume": 10226.0}, {"date": "2017-08-10", "close": 4.47, "volume": 30210.0}, {"date": "2017-08-11", "close": 4.43, "volume": 28033.0}, {"date": "2017-08-14", "close": 4.6, "volume": 72282.0}, {"date": "2017-08-15", "close": 4.69, "volume": 34579.0}, {"date": "2017-08-16", "close": 4.99, "volume": 25236.0}, {"date": "2017-08-17", "close": 4.96, "volume": 37537.0}, {"date": "2017-08-18", "close": 4.97, "volume": 47588.0}, {"date": "2017-08-21", "close": 4.97, "volume": 33684.0}, {"date": "2017-08-22", "close": 5.05, "volume": 18935.0}, {"date": "2017-08-23", "close": 5.05, "volume": 80982.0}, {"date": "2017-08-24", "close": 5.23, "volume": 33286.0}, {"date": "2017-08-25", "close": 5.3, "volume": 12538.0}, {"date": "2017-08-28", "close": 5.39, "volume": 25075.0}, {"date": "2017-08-29", "close": 5.42, "volume": 22173.0}, {"date": "2017-08-30", "close": 5.41, "volume": 21671.0}, {"date": "2017-08-31", "close": 5.42, "volume": 22866.0}, {"date": "2017-09-01", "close": 5.47, "volume": 46287.0}, {"date": "2017-09-05", "close": 5.25, "volume": 48853.0}, {"date": "2017-09-06", "close": 5.4, "volume": 169377.0}, {"date": "2017-09-07", "close": 5.36, "volume": 63190.0}, {"date": "2017-09-08", "close": 5.36, "volume": 38464.0}, {"date": "2017-09-11", "close": 5.43, "volume": 62209.0}, {"date": "2017-09-12", "close": 5.39, "volume": 23250.0}, {"date": "2017-09-13", "close": 5.4, "volume": 53621.0}, {"date": "2017-09-14", "close": 5.53, "volume": 118311.0}, {"date": "2017-09-15", "close": 5.58, "volume": 210110.0}, {"date": "2017-09-18", "close": 5.57, "volume": 51845.0}, {"date": "2017-09-19", "close": 5.47, "volume": 42992.0}, {"date": "2017-09-20", "close": 5.66, "volume": 55695.0}, {"date": "2017-09-21", "close": 5.88, "volume": 148193.0}, {"date": "2017-09-22", "close": 6.18, "volume": 139712.0}, {"date": "2017-09-25", "close": 6.4, "volume": 137823.0}, {"date": "2017-09-26", "close": 6.36, "volume": 82148.0}, {"date": "2017-09-27", "close": 6.58, "volume": 160370.0}, {"date": "2017-09-28", "close": 6.4, "volume": 70801.0}, {"date": "2017-09-29", "close": 6.37, "volume": 51290.0}, {"date": "2017-10-02", "close": 6.75, "volume": 162203.0}, {"date": "2017-10-03", "close": 6.93, "volume": 138865.0}, {"date": "2017-10-04", "close": 6.95, "volume": 87067.0}, {"date": "2017-10-05", "close": 6.07, "volume": 280392.0}, {"date": "2017-10-06", "close": 6.33, "volume": 84793.0}, {"date": "2017-10-09", "close": 6.4, "volume": 64921.0}, {"date": "2017-10-10", "close": 6.43, "volume": 57814.0}, {"date": "2017-10-11", "close": 6.5, "volume": 117805.0}, {"date": "2017-10-12", "close": 6.58, "volume": 117200.0}, {"date": "2017-10-13", "close": 6.69, "volume": 43704.0}, {"date": "2017-10-16", "close": 6.65, "volume": 81217.0}, {"date": "2017-10-17", "close": 6.62, "volume": 58978.0}, {"date": "2017-10-18", "close": 6.38, "volume": 73715.0}, {"date": "2017-10-19", "close": 6.19, "volume": 57552.0}, {"date": "2017-10-20", "close": 6.14, "volume": 65463.0}, {"date": "2017-10-23", "close": 6.44, "volume": 85974.0}, {"date": "2017-10-24", "close": 6.42, "volume": 161819.0}, {"date": "2017-10-25", "close": 6.53, "volume": 202597.0}, {"date": "2017-10-26", "close": 6.35, "volume": 1063188.0}, {"date": "2017-10-27", "close": 7.21, "volume": 1321761.0}, {"date": "2017-10-30", "close": 7.16, "volume": 404587.0}, {"date": "2017-10-31", "close": 7.11, "volume": 162106.0}, {"date": "2017-11-01", "close": 6.4, "volume": 188738.0}, {"date": "2017-11-02", "close": 6.7, "volume": 137077.0}, {"date": "2017-11-03", "close": 6.74, "volume": 99571.0}, {"date": "2017-11-06", "close": 6.93, "volume": 141618.0}, {"date": "2017-11-07", "close": 6.68, "volume": 84589.0}, {"date": "2017-11-08", "close": 6.7, "volume": 101956.0}, {"date": "2017-11-09", "close": 6.51, "volume": 69337.0}, {"date": "2017-11-10", "close": 6.26, "volume": 40969.0}, {"date": "2017-11-13", "close": 6.01, "volume": 46585.0}, {"date": "2017-11-14", "close": 5.89, "volume": 64296.0}, {"date": "2017-11-15", "close": 6.05, "volume": 56982.0}, {"date": "2017-11-16", "close": 6.51, "volume": 110547.0}, {"date": "2017-11-17", "close": 6.54, "volume": 48935.0}, {"date": "2017-11-20", "close": 6.79, "volume": 72853.0}, {"date": "2017-11-21", "close": 6.79, "volume": 67400.0}, {"date": "2017-11-22", "close": 6.96, "volume": 108000.0}, {"date": "2017-11-24", "close": 7.11, "volume": 34879.0}, {"date": "2017-11-27", "close": 7.06, "volume": 38113.0}, {"date": "2017-11-28", "close": 7.1, "volume": 56359.0}, {"date": "2017-11-29", "close": 7.11, "volume": 53730.0}, {"date": "2017-11-30", "close": 6.98, "volume": 65170.0}, {"date": "2017-12-01", "close": 6.87, "volume": 47996.0}, {"date": "2017-12-04", "close": 6.73, "volume": 23504.0}, {"date": "2017-12-05", "close": 6.52, "volume": 46334.0}, {"date": "2017-12-06", "close": 6.71, "volume": 38073.0}, {"date": "2017-12-07", "close": 6.89, "volume": 51489.0}, {"date": "2017-12-08", "close": 6.88, "volume": 165484.0}, {"date": "2017-12-11", "close": 6.32, "volume": 196538.0}, {"date": "2017-12-12", "close": 6.19, "volume": 174333.0}, {"date": "2017-12-13", "close": 6.81, "volume": 185222.0}, {"date": "2017-12-14", "close": 6.51, "volume": 155611.0}, {"date": "2017-12-15", "close": 6.85, "volume": 887367.0}, {"date": "2017-12-18", "close": 6.78, "volume": 76344.0}, {"date": "2017-12-19", "close": 6.69, "volume": 84721.0}, {"date": "2017-12-20", "close": 6.73, "volume": 40359.0}, {"date": "2017-12-21", "close": 6.75, "volume": 48675.0}, {"date": "2017-12-22", "close": 6.78, "volume": 37786.0}, {"date": "2017-12-26", "close": 6.6, "volume": 36945.0}, {"date": "2017-12-27", "close": 6.5, "volume": 28293.0}, {"date": "2017-12-28", "close": 6.61, "volume": 54442.0}, {"date": "2017-12-29", "close": 6.47, "volume": 59755.0}, {"date": "2018-01-02", "close": 6.6, "volume": 39742.0}, {"date": "2018-01-03", "close": 6.62, "volume": 20330.0}, {"date": "2018-01-04", "close": 6.65, "volume": 44108.0}, {"date": "2018-01-05", "close": 7.0, "volume": 109074.0}, {"date": "2018-01-08", "close": 7.13, "volume": 32401.0}, {"date": "2018-01-09", "close": 7.33, "volume": 92623.0}, {"date": "2018-01-10", "close": 7.41, "volume": 14922.0}, {"date": "2018-01-11", "close": 7.57, "volume": 40063.0}, {"date": "2018-01-12", "close": 7.68, "volume": 36946.0}, {"date": "2018-01-16", "close": 7.75, "volume": 112116.0}, {"date": "2018-01-17", "close": 7.49, "volume": 34193.0}, {"date": "2018-01-18", "close": 7.28, "volume": 18440.0}, {"date": "2018-01-19", "close": 7.31, "volume": 156433.0}, {"date": "2018-01-22", "close": 7.66, "volume": 174718.0}, {"date": "2018-01-23", "close": 7.68, "volume": 58615.0}, {"date": "2018-01-24", "close": 7.46, "volume": 24815.0}, {"date": "2018-01-25", "close": 7.68, "volume": 41170.0}, {"date": "2018-01-26", "close": 8.77, "volume": 201516.0}, {"date": "2018-01-29", "close": 8.39, "volume": 63407.0}, {"date": "2018-01-30", "close": 8.32, "volume": 44902.0}, {"date": "2018-01-31", "close": 8.84, "volume": 102314.0}, {"date": "2018-02-01", "close": 9.62, "volume": 140159.0}, {"date": "2018-02-02", "close": 9.52, "volume": 256826.0}, {"date": "2018-02-05", "close": 9.45, "volume": 871568.0}, {"date": "2018-02-06", "close": 10.75, "volume": 563517.0}, {"date": "2018-02-07", "close": 9.73, "volume": 827798.0}, {"date": "2018-02-08", "close": 8.62, "volume": 2801481.0}, {"date": "2018-02-09", "close": 9.45, "volume": 875001.0}, {"date": "2018-02-12", "close": 9.33, "volume": 409001.0}, {"date": "2018-02-13", "close": 9.51, "volume": 267882.0}, {"date": "2018-02-14", "close": 9.87, "volume": 243143.0}, {"date": "2018-02-15", "close": 10.83, "volume": 474769.0}, {"date": "2018-02-16", "close": 10.9, "volume": 546150.0}, {"date": "2018-02-20", "close": 11.01, "volume": 425132.0}, {"date": "2018-02-21", "close": 10.61, "volume": 218029.0}, {"date": "2018-02-22", "close": 10.62, "volume": 106659.0}, {"date": "2018-02-23", "close": 10.91, "volume": 156836.0}, {"date": "2018-02-26", "close": 11.09, "volume": 150505.0}, {"date": "2018-02-27", "close": 10.48, "volume": 155996.0}, {"date": "2018-02-28", "close": 10.45, "volume": 134070.0}, {"date": "2018-03-01", "close": 10.81, "volume": 101807.0}, {"date": "2018-03-02", "close": 11.29, "volume": 326335.0}, {"date": "2018-03-05", "close": 11.07, "volume": 115136.0}, {"date": "2018-03-06", "close": 11.34, "volume": 222152.0}, {"date": "2018-03-07", "close": 11.99, "volume": 449347.0}, {"date": "2018-03-08", "close": 12.46, "volume": 426322.0}, {"date": "2018-03-09", "close": 12.51, "volume": 390664.0}, {"date": "2018-03-12", "close": 13.12, "volume": 520910.0}, {"date": "2018-03-13", "close": 13.91, "volume": 414394.0}, {"date": "2018-03-14", "close": 13.55, "volume": 230307.0}, {"date": "2018-03-15", "close": 13.75, "volume": 222598.0}, {"date": "2018-03-16", "close": 13.67, "volume": 598015.0}, {"date": "2018-03-19", "close": 12.82, "volume": 215536.0}, {"date": "2018-03-20", "close": 12.18, "volume": 150022.0}, {"date": "2018-03-21", "close": 12.21, "volume": 86906.0}, {"date": "2018-03-22", "close": 11.78, "volume": 87553.0}, {"date": "2018-03-23", "close": 11.69, "volume": 124195.0}, {"date": "2018-03-26", "close": 12.41, "volume": 122959.0}, {"date": "2018-03-27", "close": 11.63, "volume": 175403.0}, {"date": "2018-03-28", "close": 11.96, "volume": 212898.0}, {"date": "2018-03-29", "close": 10.22, "volume": 496876.0}, {"date": "2018-04-02", "close": 12.15, "volume": 2107258.0}, {"date": "2018-04-03", "close": 12.53, "volume": 780355.0}, {"date": "2018-04-04", "close": 12.73, "volume": 467412.0}, {"date": "2018-04-05", "close": 12.75, "volume": 330777.0}, {"date": "2018-04-06", "close": 12.24, "volume": 301383.0}, {"date": "2018-04-09", "close": 12.6, "volume": 129600.0}, {"date": "2018-04-10", "close": 13.17, "volume": 212714.0}, {"date": "2018-04-11", "close": 13.02, "volume": 117082.0}, {"date": "2018-04-12", "close": 13.23, "volume": 131640.0}, {"date": "2018-04-13", "close": 12.57, "volume": 391650.0}, {"date": "2018-04-16", "close": 11.83, "volume": 267408.0}, {"date": "2018-04-17", "close": 12.16, "volume": 157921.0}, {"date": "2018-04-18", "close": 11.89, "volume": 142176.0}, {"date": "2018-04-19", "close": 11.56, "volume": 143261.0}, {"date": "2018-04-20", "close": 11.2, "volume": 178686.0}, {"date": "2018-04-23", "close": 11.08, "volume": 183208.0}, {"date": "2018-04-24", "close": 10.52, "volume": 166631.0}, {"date": "2018-04-25", "close": 11.5, "volume": 288922.0}, {"date": "2018-04-26", "close": 11.53, "volume": 175120.0}, {"date": "2018-04-27", "close": 11.73, "volume": 225667.0}, {"date": "2018-04-30", "close": 11.27, "volume": 197094.0}, {"date": "2018-05-01", "close": 10.99, "volume": 109233.0}, {"date": "2018-05-02", "close": 11.22, "volume": 126326.0}, {"date": "2018-05-03", "close": 10.97, "volume": 168670.0}, {"date": "2018-05-04", "close": 11.04, "volume": 55016.0}, {"date": "2018-05-07", "close": 11.05, "volume": 67238.0}, {"date": "2018-05-08", "close": 10.97, "volume": 45171.0}, {"date": "2018-05-09", "close": 10.5, "volume": 129728.0}, {"date": "2018-05-10", "close": 10.18, "volume": 122971.0}, {"date": "2018-05-11", "close": 10.15, "volume": 94792.0}, {"date": "2018-05-14", "close": 10.32, "volume": 82054.0}, {"date": "2018-05-15", "close": 10.83, "volume": 83662.0}, {"date": "2018-05-16", "close": 10.51, "volume": 88824.0}, {"date": "2018-05-17", "close": 10.39, "volume": 109132.0}, {"date": "2018-05-18", "close": 9.88, "volume": 111547.0}, {"date": "2018-05-21", "close": 9.88, "volume": 59991.0}, {"date": "2018-05-22", "close": 9.77, "volume": 71901.0}, {"date": "2018-05-23", "close": 9.62, "volume": 40649.0}, {"date": "2018-05-24", "close": 9.45, "volume": 107181.0}, {"date": "2018-05-25", "close": 9.54, "volume": 65426.0}, {"date": "2018-05-29", "close": 9.39, "volume": 97931.0}, {"date": "2018-05-30", "close": 9.22, "volume": 87312.0}, {"date": "2018-05-31", "close": 9.26, "volume": 71067.0}, {"date": "2018-06-01", "close": 9.43, "volume": 143076.0}, {"date": "2018-06-04", "close": 9.27, "volume": 93560.0}, {"date": "2018-06-05", "close": 9.22, "volume": 91796.0}, {"date": "2018-06-06", "close": 9.25, "volume": 107647.0}, {"date": "2018-06-07", "close": 9.34, "volume": 58096.0}, {"date": "2018-06-08", "close": 9.26, "volume": 61653.0}, {"date": "2018-06-11", "close": 9.23, "volume": 55656.0}, {"date": "2018-06-12", "close": 9.01, "volume": 129660.0}, {"date": "2018-06-13", "close": 8.88, "volume": 93222.0}, {"date": "2018-06-14", "close": 8.52, "volume": 114173.0}, {"date": "2018-06-15", "close": 8.49, "volume": 273820.0}, {"date": "2018-06-18", "close": 8.42, "volume": 52531.0}, {"date": "2018-06-19", "close": 8.37, "volume": 82958.0}, {"date": "2018-06-20", "close": 8.49, "volume": 51201.0}, {"date": "2018-06-21", "close": 8.56, "volume": 56751.0}, {"date": "2018-06-22", "close": 8.61, "volume": 437122.0}, {"date": "2018-06-25", "close": 8.4, "volume": 129105.0}, {"date": "2018-06-26", "close": 8.37, "volume": 49959.0}, {"date": "2018-06-27", "close": 8.26, "volume": 94736.0}, {"date": "2018-06-28", "close": 7.96, "volume": 115066.0}, {"date": "2018-06-29", "close": 7.96, "volume": 117270.0}, {"date": "2018-07-02", "close": 7.96, "volume": 96016.0}, {"date": "2018-07-03", "close": 7.62, "volume": 165635.0}, {"date": "2018-07-05", "close": 7.06, "volume": 414522.0}, {"date": "2018-07-06", "close": 8.34, "volume": 193148.0}, {"date": "2018-07-09", "close": 8.36, "volume": 112158.0}, {"date": "2018-07-10", "close": 9.35, "volume": 582835.0}, {"date": "2018-07-11", "close": 8.75, "volume": 108100.0}, {"date": "2018-07-12", "close": 8.54, "volume": 46124.0}, {"date": "2018-07-13", "close": 8.81, "volume": 43483.0}, {"date": "2018-07-16", "close": 8.96, "volume": 69340.0}, {"date": "2018-07-17", "close": 8.98, "volume": 55518.0}, {"date": "2018-07-18", "close": 8.97, "volume": 53415.0}, {"date": "2018-07-19", "close": 8.93, "volume": 86482.0}, {"date": "2018-07-20", "close": 8.53, "volume": 212303.0}, {"date": "2018-07-23", "close": 8.45, "volume": 67527.0}, {"date": "2018-07-24", "close": 8.9, "volume": 72466.0}, {"date": "2018-07-25", "close": 9.32, "volume": 33788.0}, {"date": "2018-07-26", "close": 9.79, "volume": 99273.0}, {"date": "2018-07-27", "close": 9.52, "volume": 91777.0}, {"date": "2018-07-30", "close": 9.52, "volume": 56588.0}, {"date": "2018-07-31", "close": 9.46, "volume": 71907.0}, {"date": "2018-08-01", "close": 9.46, "volume": 24956.0}, {"date": "2018-08-02", "close": 9.59, "volume": 30724.0}, {"date": "2018-08-03", "close": 9.25, "volume": 53857.0}, {"date": "2018-08-06", "close": 9.15, "volume": 87569.0}, {"date": "2018-08-07", "close": 9.32, "volume": 32188.0}, {"date": "2018-08-08", "close": 9.31, "volume": 40194.0}, {"date": "2018-08-09", "close": 9.8, "volume": 65631.0}, {"date": "2018-08-10", "close": 9.44, "volume": 97406.0}, {"date": "2018-08-13", "close": 9.36, "volume": 50122.0}, {"date": "2018-08-14", "close": 9.55, "volume": 35433.0}, {"date": "2018-08-15", "close": 9.27, "volume": 67672.0}, {"date": "2018-08-16", "close": 8.93, "volume": 63690.0}, {"date": "2018-08-17", "close": 9.1, "volume": 74427.0}, {"date": "2018-08-20", "close": 8.98, "volume": 20906.0}, {"date": "2018-08-21", "close": 9.225, "volume": 57616.0}, {"date": "2018-08-22", "close": 9.18, "volume": 24744.0}, {"date": "2018-08-23", "close": 9.73, "volume": 61977.0}, {"date": "2018-08-24", "close": 10.54, "volume": 100599.0}, {"date": "2018-08-27", "close": 10.9, "volume": 84239.0}, {"date": "2018-08-28", "close": 10.93, "volume": 53616.0}, {"date": "2018-08-29", "close": 11.52, "volume": 82385.0}, {"date": "2018-08-30", "close": 11.73, "volume": 78406.0}, {"date": "2018-08-31", "close": 12.17, "volume": 81844.0}, {"date": "2018-09-04", "close": 12.35, "volume": 84949.0}, {"date": "2018-09-05", "close": 11.93, "volume": 62658.0}, {"date": "2018-09-06", "close": 11.35, "volume": 99412.0}, {"date": "2018-09-07", "close": 11.54, "volume": 31919.0}, {"date": "2018-09-10", "close": 11.68, "volume": 28537.0}, {"date": "2018-09-11", "close": 11.6, "volume": 46595.0}, {"date": "2018-09-12", "close": 11.19, "volume": 67591.0}, {"date": "2018-09-13", "close": 11.46, "volume": 43185.0}, {"date": "2018-09-14", "close": 11.4, "volume": 45707.0}, {"date": "2018-09-17", "close": 11.36, "volume": 37299.0}, {"date": "2018-09-18", "close": 11.19, "volume": 117002.0}, {"date": "2018-09-19", "close": 11.05, "volume": 135472.0}, {"date": "2018-09-20", "close": 12.2, "volume": 132235.0}, {"date": "2018-09-21", "close": 11.93, "volume": 188960.0}, {"date": "2018-09-24", "close": 11.85, "volume": 35166.0}, {"date": "2018-09-25", "close": 11.63, "volume": 67052.0}, {"date": "2018-09-26", "close": 12.24, "volume": 105011.0}, {"date": "2018-09-27", "close": 11.97, "volume": 41952.0}, {"date": "2018-09-28", "close": 12.49, "volume": 76936.0}, {"date": "2018-10-01", "close": 12.83, "volume": 71665.0}, {"date": "2018-10-02", "close": 12.48, "volume": 51111.0}, {"date": "2018-10-03", "close": 12.51, "volume": 64126.0}, {"date": "2018-10-04", "close": 12.06, "volume": 67891.0}, {"date": "2018-10-05", "close": 11.99, "volume": 120023.0}, {"date": "2018-10-08", "close": 11.66, "volume": 126972.0}, {"date": "2018-10-09", "close": 11.87, "volume": 262382.0}, {"date": "2018-10-10", "close": 10.94, "volume": 137364.0}, {"date": "2018-10-11", "close": 10.28, "volume": 109678.0}, {"date": "2018-10-12", "close": 11.12, "volume": 133010.0}, {"date": "2018-10-15", "close": 11.2, "volume": 66224.0}, {"date": "2018-10-16", "close": 11.44, "volume": 96178.0}, {"date": "2018-10-17", "close": 11.24, "volume": 75741.0}, {"date": "2018-10-18", "close": 10.78, "volume": 51784.0}, {"date": "2018-10-19", "close": 10.31, "volume": 130258.0}, {"date": "2018-10-22", "close": 10.62, "volume": 57530.0}, {"date": "2018-10-23", "close": 10.19, "volume": 112460.0}, {"date": "2018-10-24", "close": 9.92, "volume": 121104.0}, {"date": "2018-10-25", "close": 9.51, "volume": 158338.0}, {"date": "2018-10-26", "close": 9.06, "volume": 82681.0}, {"date": "2018-10-29", "close": 8.7, "volume": 82494.0}, {"date": "2018-10-30", "close": 9.27, "volume": 96509.0}, {"date": "2018-10-31", "close": 9.76, "volume": 110848.0}, {"date": "2018-11-01", "close": 10.31, "volume": 88962.0}, {"date": "2018-11-02", "close": 10.74, "volume": 54996.0}, {"date": "2018-11-05", "close": 10.76, "volume": 57680.0}, {"date": "2018-11-06", "close": 11.47, "volume": 46915.0}, {"date": "2018-11-07", "close": 12.16, "volume": 120340.0}, {"date": "2018-11-08", "close": 10.9, "volume": 90550.0}, {"date": "2018-11-09", "close": 10.36, "volume": 43471.0}, {"date": "2018-11-12", "close": 9.54, "volume": 92396.0}, {"date": "2018-11-13", "close": 10.16, "volume": 50447.0}, {"date": "2018-11-14", "close": 9.84, "volume": 44867.0}, {"date": "2018-11-15", "close": 9.93, "volume": 53967.0}, {"date": "2018-11-16", "close": 9.86, "volume": 44549.0}, {"date": "2018-11-19", "close": 9.51, "volume": 63509.0}, {"date": "2018-11-20", "close": 9.28, "volume": 77403.0}, {"date": "2018-11-21", "close": 9.42, "volume": 38209.0}, {"date": "2018-11-23", "close": 9.57, "volume": 16846.0}, {"date": "2018-11-26", "close": 9.85, "volume": 51885.0}, {"date": "2018-11-27", "close": 10.15, "volume": 51883.0}, {"date": "2018-11-28", "close": 10.35, "volume": 129021.0}, {"date": "2018-11-29", "close": 10.15, "volume": 52110.0}, {"date": "2018-11-30", "close": 9.96, "volume": 73289.0}, {"date": "2018-12-03", "close": 9.69, "volume": 97402.0}, {"date": "2018-12-04", "close": 9.57, "volume": 96019.0}, {"date": "2018-12-06", "close": 9.44, "volume": 57879.0}, {"date": "2018-12-07", "close": 8.99, "volume": 65102.0}, {"date": "2018-12-10", "close": 8.83, "volume": 34855.0}, {"date": "2018-12-11", "close": 8.82, "volume": 40559.0}, {"date": "2018-12-12", "close": 9.41, "volume": 83475.0}, {"date": "2018-12-13", "close": 9.15, "volume": 66986.0}, {"date": "2018-12-14", "close": 8.86, "volume": 121463.0}, {"date": "2018-12-17", "close": 9.01, "volume": 122238.0}, {"date": "2018-12-18", "close": 9.01, "volume": 84817.0}, {"date": "2018-12-19", "close": 8.57, "volume": 110155.0}, {"date": "2018-12-20", "close": 7.73, "volume": 140431.0}, {"date": "2018-12-21", "close": 7.81, "volume": 759940.0}, {"date": "2018-12-24", "close": 7.83, "volume": 57639.0}, {"date": "2018-12-26", "close": 7.65, "volume": 107141.0}, {"date": "2018-12-27", "close": 7.9, "volume": 70940.0}, {"date": "2018-12-28", "close": 8.05, "volume": 50048.0}, {"date": "2018-12-31", "close": 8.17, "volume": 60084.0}, {"date": "2019-01-02", "close": 8.2, "volume": 48341.0}, {"date": "2019-01-03", "close": 8.1, "volume": 64032.0}, {"date": "2019-01-04", "close": 8.92, "volume": 61290.0}, {"date": "2019-01-07", "close": 8.87, "volume": 74227.0}, {"date": "2019-01-08", "close": 9.68, "volume": 71234.0}, {"date": "2019-01-09", "close": 9.32, "volume": 43923.0}, {"date": "2019-01-10", "close": 9.18, "volume": 42319.0}, {"date": "2019-01-11", "close": 9.7, "volume": 55106.0}, {"date": "2019-01-14", "close": 9.41, "volume": 59435.0}, {"date": "2019-01-15", "close": 9.67, "volume": 27289.0}, {"date": "2019-01-16", "close": 9.82, "volume": 32992.0}, {"date": "2019-01-17", "close": 10.27, "volume": 78823.0}, {"date": "2019-01-18", "close": 9.81, "volume": 87761.0}, {"date": "2019-01-22", "close": 9.11, "volume": 69872.0}, {"date": "2019-01-23", "close": 8.84, "volume": 40989.0}, {"date": "2019-01-24", "close": 9.19, "volume": 20827.0}, {"date": "2019-01-25", "close": 9.32, "volume": 28016.0}, {"date": "2019-01-28", "close": 8.87, "volume": 47294.0}, {"date": "2019-01-29", "close": 8.73, "volume": 142073.0}, {"date": "2019-01-30", "close": 8.55, "volume": 45340.0}, {"date": "2019-01-31", "close": 9.08, "volume": 43301.0}, {"date": "2019-02-01", "close": 8.89, "volume": 18300.0}, {"date": "2019-02-04", "close": 8.95, "volume": 19925.0}, {"date": "2019-02-05", "close": 8.65, "volume": 37107.0}, {"date": "2019-02-06", "close": 8.51, "volume": 18951.0}, {"date": "2019-02-07", "close": 8.26, "volume": 24801.0}, {"date": "2019-02-08", "close": 8.43, "volume": 26447.0}, {"date": "2019-02-11", "close": 8.34, "volume": 30845.0}, {"date": "2019-02-12", "close": 8.52, "volume": 37312.0}, {"date": "2019-02-13", "close": 8.18, "volume": 29778.0}, {"date": "2019-02-14", "close": 6.82, "volume": 138342.0}, {"date": "2019-02-15", "close": 7.63, "volume": 134049.0}, {"date": "2019-02-19", "close": 8.9, "volume": 115585.0}, {"date": "2019-02-20", "close": 8.58, "volume": 79851.0}, {"date": "2019-02-21", "close": 8.45, "volume": 50645.0}, {"date": "2019-02-22", "close": 8.64, "volume": 41495.0}, {"date": "2019-02-25", "close": 8.5, "volume": 57640.0}, {"date": "2019-02-26", "close": 8.86, "volume": 50542.0}, {"date": "2019-02-27", "close": 9.56, "volume": 77418.0}, {"date": "2019-02-28", "close": 9.15, "volume": 40487.0}, {"date": "2019-03-01", "close": 9.2, "volume": 20838.0}, {"date": "2019-03-04", "close": 8.65, "volume": 58931.0}, {"date": "2019-03-05", "close": 8.51, "volume": 15012.0}, {"date": "2019-03-06", "close": 8.35, "volume": 56014.0}, {"date": "2019-03-07", "close": 8.18, "volume": 84761.0}, {"date": "2019-03-08", "close": 8.42, "volume": 29295.0}, {"date": "2019-03-11", "close": 8.61, "volume": 47902.0}, {"date": "2019-03-12", "close": 8.64, "volume": 56689.0}, {"date": "2019-03-13", "close": 8.79, "volume": 39404.0}, {"date": "2019-03-14", "close": 8.49, "volume": 24952.0}, {"date": "2019-03-15", "close": 8.7, "volume": 123438.0}, {"date": "2019-03-18", "close": 8.62, "volume": 14938.0}, {"date": "2019-03-19", "close": 8.48, "volume": 10463.0}, {"date": "2019-03-20", "close": 8.53, "volume": 30208.0}, {"date": "2019-03-21", "close": 8.68, "volume": 68506.0}, {"date": "2019-03-22", "close": 8.0, "volume": 83803.0}, {"date": "2019-03-25", "close": 8.26, "volume": 48365.0}, {"date": "2019-03-26", "close": 8.14, "volume": 38358.0}, {"date": "2019-03-27", "close": 7.84, "volume": 47212.0}, {"date": "2019-03-28", "close": 8.16, "volume": 53939.0}, {"date": "2019-03-29", "close": 8.28, "volume": 53466.0}, {"date": "2019-04-01", "close": 8.29, "volume": 22695.0}, {"date": "2019-04-02", "close": 9.55, "volume": 249052.0}, {"date": "2019-04-03", "close": 9.35, "volume": 61998.0}, {"date": "2019-04-04", "close": 9.88, "volume": 84705.0}, {"date": "2019-04-05", "close": 10.09, "volume": 73805.0}, {"date": "2019-04-08", "close": 9.67, "volume": 53873.0}, {"date": "2019-04-09", "close": 9.84, "volume": 47802.0}, {"date": "2019-04-10", "close": 10.49, "volume": 135684.0}, {"date": "2019-04-11", "close": 10.34, "volume": 53310.0}, {"date": "2019-04-12", "close": 10.3, "volume": 63308.0}, {"date": "2019-04-15", "close": 10.36, "volume": 62262.0}, {"date": "2019-04-16", "close": 9.98, "volume": 104548.0}, {"date": "2019-04-17", "close": 9.85, "volume": 71558.0}, {"date": "2019-04-18", "close": 9.22, "volume": 101722.0}, {"date": "2019-04-22", "close": 9.94, "volume": 341407.0}, {"date": "2019-04-23", "close": 10.75, "volume": 341997.0}, {"date": "2019-04-24", "close": 11.15, "volume": 243943.0}, {"date": "2019-04-25", "close": 11.1, "volume": 85324.0}, {"date": "2019-04-26", "close": 10.95, "volume": 147040.0}, {"date": "2019-04-29", "close": 11.39, "volume": 141265.0}, {"date": "2019-04-30", "close": 11.2, "volume": 164034.0}, {"date": "2019-05-01", "close": 11.06, "volume": 199126.0}, {"date": "2019-05-02", "close": 11.19, "volume": 81441.0}, {"date": "2019-05-03", "close": 11.55, "volume": 77767.0}, {"date": "2019-05-06", "close": 11.58, "volume": 82981.0}, {"date": "2019-05-07", "close": 12.09, "volume": 181503.0}, {"date": "2019-05-08", "close": 12.47, "volume": 138338.0}, {"date": "2019-05-09", "close": 11.98, "volume": 163692.0}, {"date": "2019-05-10", "close": 12.8, "volume": 168502.0}, {"date": "2019-05-13", "close": 12.73, "volume": 164949.0}, {"date": "2019-05-14", "close": 12.82, "volume": 156209.0}, {"date": "2019-05-15", "close": 12.96, "volume": 86558.0}, {"date": "2019-05-16", "close": 13.22, "volume": 130600.0}, {"date": "2019-05-17", "close": 12.69, "volume": 311789.0}, {"date": "2019-05-20", "close": 10.61, "volume": 316293.0}, {"date": "2019-05-21", "close": 11.0, "volume": 151630.0}, {"date": "2019-05-22", "close": 11.48, "volume": 93632.0}, {"date": "2019-05-23", "close": 11.18, "volume": 76096.0}, {"date": "2019-05-24", "close": 11.48, "volume": 66066.0}, {"date": "2019-05-28", "close": 11.65, "volume": 119828.0}, {"date": "2019-05-29", "close": 11.51, "volume": 78567.0}, {"date": "2019-05-30", "close": 11.4, "volume": 51462.0}, {"date": "2019-05-31", "close": 9.92, "volume": 387845.0}, {"date": "2019-06-03", "close": 10.08, "volume": 211375.0}, {"date": "2019-06-04", "close": 10.22, "volume": 213453.0}, {"date": "2019-06-05", "close": 9.78, "volume": 197149.0}, {"date": "2019-06-06", "close": 9.48, "volume": 124189.0}, {"date": "2019-06-07", "close": 9.45, "volume": 118528.0}, {"date": "2019-06-10", "close": 9.58, "volume": 58953.0}, {"date": "2019-06-11", "close": 9.1, "volume": 192272.0}, {"date": "2019-06-12", "close": 9.11, "volume": 55975.0}, {"date": "2019-06-13", "close": 9.23, "volume": 112598.0}, {"date": "2019-06-14", "close": 9.33, "volume": 81793.0}, {"date": "2019-06-17", "close": 9.52, "volume": 72902.0}, {"date": "2019-06-18", "close": 9.78, "volume": 52845.0}, {"date": "2019-06-19", "close": 9.67, "volume": 60305.0}, {"date": "2019-06-20", "close": 9.49, "volume": 69551.0}, {"date": "2019-06-21", "close": 9.7, "volume": 252407.0}, {"date": "2019-06-24", "close": 9.43, "volume": 70270.0}, {"date": "2019-06-25", "close": 9.41, "volume": 72435.0}, {"date": "2019-06-26", "close": 9.49, "volume": 50452.0}, {"date": "2019-06-27", "close": 9.61, "volume": 88628.0}, {"date": "2019-06-28", "close": 9.63, "volume": 497981.0}, {"date": "2019-07-01", "close": 9.74, "volume": 112718.0}, {"date": "2019-07-02", "close": 9.77, "volume": 151320.0}, {"date": "2019-07-03", "close": 9.91, "volume": 31243.0}, {"date": "2019-07-05", "close": 9.6, "volume": 48202.0}, {"date": "2019-07-08", "close": 9.43, "volume": 54871.0}, {"date": "2019-07-09", "close": 9.03, "volume": 46428.0}, {"date": "2019-07-10", "close": 9.1, "volume": 50726.0}, {"date": "2019-07-11", "close": 9.1, "volume": 56684.0}, {"date": "2019-07-12", "close": 10.42, "volume": 449656.0}, {"date": "2019-07-15", "close": 10.25, "volume": 95986.0}, {"date": "2019-07-16", "close": 10.15, "volume": 284162.0}, {"date": "2019-07-17", "close": 9.67, "volume": 135046.0}, {"date": "2019-07-18", "close": 9.64, "volume": 45545.0}, {"date": "2019-07-19", "close": 9.71, "volume": 72504.0}, {"date": "2019-07-22", "close": 9.5, "volume": 42146.0}, {"date": "2019-07-23", "close": 9.72, "volume": 81689.0}, {"date": "2019-07-24", "close": 9.89, "volume": 165213.0}, {"date": "2019-07-25", "close": 9.41, "volume": 164994.0}, {"date": "2019-07-26", "close": 9.36, "volume": 210312.0}, {"date": "2019-07-29", "close": 9.45, "volume": 90384.0}, {"date": "2019-07-30", "close": 9.62, "volume": 227124.0}, {"date": "2019-07-31", "close": 9.54, "volume": 199921.0}, {"date": "2019-08-01", "close": 9.3, "volume": 123501.0}, {"date": "2019-08-02", "close": 9.2, "volume": 86001.0}, {"date": "2019-08-05", "close": 8.64, "volume": 96876.0}, {"date": "2019-08-06", "close": 8.78, "volume": 59825.0}, {"date": "2019-08-07", "close": 8.82, "volume": 59547.0}, {"date": "2019-08-08", "close": 8.97, "volume": 62902.0}, {"date": "2019-08-09", "close": 8.64, "volume": 43065.0}, {"date": "2019-08-12", "close": 8.23, "volume": 169893.0}, {"date": "2019-08-13", "close": 8.29, "volume": 80894.0}, {"date": "2019-08-14", "close": 8.03, "volume": 63324.0}, {"date": "2019-08-15", "close": 8.15, "volume": 76712.0}, {"date": "2019-08-16", "close": 8.37, "volume": 62524.0}, {"date": "2019-08-19", "close": 9.1, "volume": 222314.0}, {"date": "2019-08-20", "close": 8.84, "volume": 176827.0}, {"date": "2019-08-21", "close": 9.15, "volume": 108799.0}, {"date": "2019-08-22", "close": 8.81, "volume": 59149.0}, {"date": "2019-08-23", "close": 8.22, "volume": 87871.0}, {"date": "2019-08-26", "close": 8.53, "volume": 45962.0}, {"date": "2019-08-27", "close": 8.6, "volume": 63706.0}, {"date": "2019-08-28", "close": 8.62, "volume": 37071.0}, {"date": "2019-08-29", "close": 8.72, "volume": 34032.0}, {"date": "2019-08-30", "close": 8.66, "volume": 39984.0}, {"date": "2019-09-03", "close": 8.59, "volume": 56594.0}, {"date": "2019-09-04", "close": 8.73, "volume": 28915.0}, {"date": "2019-09-05", "close": 8.97, "volume": 88937.0}, {"date": "2019-09-06", "close": 8.81, "volume": 33748.0}, {"date": "2019-09-09", "close": 8.93, "volume": 58280.0}, {"date": "2019-09-10", "close": 9.11, "volume": 148793.0}, {"date": "2019-09-11", "close": 9.15, "volume": 117160.0}, {"date": "2019-09-12", "close": 8.88, "volume": 99172.0}, {"date": "2019-09-13", "close": 8.82, "volume": 49662.0}, {"date": "2019-09-16", "close": 8.7, "volume": 40246.0}, {"date": "2019-09-17", "close": 8.6, "volume": 52017.0}, {"date": "2019-09-18", "close": 8.28, "volume": 62935.0}, {"date": "2019-09-19", "close": 7.9, "volume": 156092.0}, {"date": "2019-09-20", "close": 7.75, "volume": 216883.0}, {"date": "2019-09-23", "close": 7.81, "volume": 44411.0}, {"date": "2019-09-24", "close": 7.7, "volume": 42044.0}, {"date": "2019-09-25", "close": 7.72, "volume": 46411.0}, {"date": "2019-09-26", "close": 7.7, "volume": 40703.0}, {"date": "2019-09-27", "close": 7.72, "volume": 35046.0}, {"date": "2019-09-30", "close": 7.955, "volume": 53468.0}, {"date": "2019-10-01", "close": 7.65, "volume": 53474.0}, {"date": "2019-10-02", "close": 7.51, "volume": 62231.0}, {"date": "2019-10-03", "close": 7.385, "volume": 34758.0}, {"date": "2019-10-04", "close": 7.38, "volume": 32303.0}, {"date": "2019-10-07", "close": 7.39, "volume": 35915.0}, {"date": "2019-10-08", "close": 7.3, "volume": 46069.0}, {"date": "2019-10-09", "close": 7.43, "volume": 35845.0}, {"date": "2019-10-10", "close": 7.36, "volume": 40929.0}, {"date": "2019-10-11", "close": 7.4, "volume": 64396.0}, {"date": "2019-10-14", "close": 7.21, "volume": 48859.0}, {"date": "2019-10-15", "close": 7.17, "volume": 93344.0}, {"date": "2019-10-16", "close": 6.96, "volume": 82076.0}, {"date": "2019-10-17", "close": 7.17, "volume": 428792.0}, {"date": "2019-10-18", "close": 7.81, "volume": 377105.0}, {"date": "2019-10-21", "close": 8.15, "volume": 65902.0}, {"date": "2019-10-22", "close": 7.95, "volume": 40475.0}, {"date": "2019-10-23", "close": 8.16, "volume": 42233.0}, {"date": "2019-10-24", "close": 8.76, "volume": 159735.0}, {"date": "2019-10-25", "close": 7.64, "volume": 179204.0}, {"date": "2019-10-28", "close": 7.52, "volume": 100839.0}, {"date": "2019-10-29", "close": 7.44, "volume": 109055.0}, {"date": "2019-10-30", "close": 7.48, "volume": 76813.0}, {"date": "2019-10-31", "close": 8.06, "volume": 102777.0}, {"date": "2019-11-01", "close": 8.27, "volume": 81039.0}, {"date": "2019-11-04", "close": 8.2, "volume": 86858.0}, {"date": "2019-11-05", "close": 8.06, "volume": 102180.0}, {"date": "2019-11-06", "close": 7.81, "volume": 30097.0}, {"date": "2019-11-07", "close": 7.86, "volume": 47623.0}, {"date": "2019-11-08", "close": 7.68, "volume": 34936.0}, {"date": "2019-11-11", "close": 7.58, "volume": 21962.0}, {"date": "2019-11-12", "close": 7.64, "volume": 33649.0}, {"date": "2019-11-13", "close": 7.61, "volume": 44052.0}, {"date": "2019-11-14", "close": 7.71, "volume": 37489.0}, {"date": "2019-11-15", "close": 7.85, "volume": 97861.0}, {"date": "2019-11-18", "close": 7.88, "volume": 61215.0}, {"date": "2019-11-19", "close": 8.0, "volume": 92566.0}, {"date": "2019-11-20", "close": 8.02, "volume": 227887.0}, {"date": "2019-11-21", "close": 7.64, "volume": 79298.0}, {"date": "2019-11-22", "close": 7.41, "volume": 167492.0}, {"date": "2019-11-25", "close": 7.31, "volume": 217756.0}, {"date": "2019-11-26", "close": 6.97, "volume": 298885.0}, {"date": "2019-11-27", "close": 7.07, "volume": 81016.0}, {"date": "2019-11-29", "close": 7.12, "volume": 96808.0}, {"date": "2019-12-02", "close": 7.53, "volume": 108934.0}, {"date": "2019-12-03", "close": 7.67, "volume": 53549.0}, {"date": "2019-12-04", "close": 7.74, "volume": 46903.0}, {"date": "2019-12-05", "close": 7.83, "volume": 63758.0}, {"date": "2019-12-06", "close": 7.985, "volume": 89005.0}, {"date": "2019-12-09", "close": 7.83, "volume": 66281.0}, {"date": "2019-12-10", "close": 7.91, "volume": 57671.0}, {"date": "2019-12-11", "close": 7.88, "volume": 38974.0}, {"date": "2019-12-12", "close": 7.73, "volume": 138049.0}, {"date": "2019-12-13", "close": 7.53, "volume": 48800.0}, {"date": "2019-12-16", "close": 7.25, "volume": 111769.0}, {"date": "2019-12-17", "close": 7.105, "volume": 94765.0}, {"date": "2019-12-18", "close": 6.86, "volume": 76251.0}, {"date": "2019-12-19", "close": 7.1, "volume": 140989.0}, {"date": "2019-12-20", "close": 7.27, "volume": 674382.0}, {"date": "2019-12-23", "close": 6.98, "volume": 121573.0}, {"date": "2019-12-24", "close": 6.8, "volume": 137618.0}, {"date": "2019-12-26", "close": 6.48, "volume": 238976.0}, {"date": "2019-12-27", "close": 6.5, "volume": 118470.0}, {"date": "2019-12-30", "close": 6.6, "volume": 63626.0}, {"date": "2019-12-31", "close": 6.74, "volume": 117002.0}, {"date": "2020-01-02", "close": 6.68, "volume": 67383.0}, {"date": "2020-01-03", "close": 6.63, "volume": 76022.0}, {"date": "2020-01-06", "close": 6.8, "volume": 55917.0}, {"date": "2020-01-07", "close": 6.91, "volume": 54137.0}, {"date": "2020-01-08", "close": 6.87, "volume": 55342.0}, {"date": "2020-01-09", "close": 6.89, "volume": 60223.0}, {"date": "2020-01-10", "close": 6.86, "volume": 57326.0}, {"date": "2020-01-13", "close": 6.95, "volume": 56947.0}, {"date": "2020-01-14", "close": 6.88, "volume": 58815.0}, {"date": "2020-01-15", "close": 6.85, "volume": 51916.0}, {"date": "2020-01-16", "close": 6.83, "volume": 68870.0}, {"date": "2020-01-17", "close": 6.97, "volume": 79446.0}, {"date": "2020-01-21", "close": 6.71, "volume": 57672.0}, {"date": "2020-01-22", "close": 6.54, "volume": 51382.0}, {"date": "2020-01-23", "close": 6.44, "volume": 61743.0}, {"date": "2020-01-24", "close": 6.345, "volume": 67848.0}, {"date": "2020-01-27", "close": 6.1, "volume": 93683.0}, {"date": "2020-01-28", "close": 6.27, "volume": 69185.0}, {"date": "2020-01-29", "close": 6.07, "volume": 59449.0}, {"date": "2020-01-30", "close": 5.93, "volume": 68548.0}, {"date": "2020-01-31", "close": 5.79, "volume": 92632.0}, {"date": "2020-02-03", "close": 5.86, "volume": 47199.0}, {"date": "2020-02-04", "close": 5.99, "volume": 41407.0}, {"date": "2020-02-05", "close": 5.9, "volume": 116680.0}, {"date": "2020-02-06", "close": 5.66, "volume": 90692.0}, {"date": "2020-02-07", "close": 5.74, "volume": 103304.0}, {"date": "2020-02-10", "close": 6.12, "volume": 78850.0}, {"date": "2020-02-11", "close": 6.16, "volume": 62566.0}, {"date": "2020-02-12", "close": 6.06, "volume": 48804.0}, {"date": "2020-02-13", "close": 6.05, "volume": 62113.0}, {"date": "2020-02-14", "close": 6.15, "volume": 70331.0}, {"date": "2020-02-18", "close": 5.83, "volume": 47256.0}, {"date": "2020-02-19", "close": 5.76, "volume": 50569.0}, {"date": "2020-02-20", "close": 5.63, "volume": 40616.0}, {"date": "2020-02-21", "close": 4.99, "volume": 170243.0}, {"date": "2020-02-24", "close": 4.76, "volume": 130365.0}, {"date": "2020-02-25", "close": 4.45, "volume": 260929.0}, {"date": "2020-02-26", "close": 4.56, "volume": 111552.0}, {"date": "2020-02-27", "close": 4.13, "volume": 132058.0}, {"date": "2020-02-28", "close": 4.2, "volume": 127334.0}, {"date": "2020-03-02", "close": 4.59, "volume": 107303.0}, {"date": "2020-03-03", "close": 4.305, "volume": 135316.0}, {"date": "2020-03-04", "close": 4.38, "volume": 70059.0}, {"date": "2020-03-05", "close": 4.09, "volume": 127896.0}, {"date": "2020-03-06", "close": 4.04, "volume": 129627.0}, {"date": "2020-03-09", "close": 3.79, "volume": 232591.0}, {"date": "2020-03-10", "close": 3.59, "volume": 182159.0}, {"date": "2020-03-11", "close": 3.29, "volume": 185859.0}, {"date": "2020-03-12", "close": 3.13, "volume": 272601.0}, {"date": "2020-03-13", "close": 4.03, "volume": 261165.0}, {"date": "2020-03-16", "close": 3.93, "volume": 214416.0}, {"date": "2020-03-17", "close": 4.15, "volume": 220413.0}, {"date": "2020-03-18", "close": 3.28, "volume": 190795.0}, {"date": "2020-03-19", "close": 3.45, "volume": 252313.0}, {"date": "2020-03-20", "close": 2.98, "volume": 272428.0}, {"date": "2020-03-23", "close": 2.9, "volume": 147800.0}, {"date": "2020-03-24", "close": 3.24, "volume": 180850.0}, {"date": "2020-03-25", "close": 3.17, "volume": 195802.0}, {"date": "2020-03-26", "close": 3.38, "volume": 135891.0}, {"date": "2020-03-27", "close": 3.28, "volume": 206800.0}, {"date": "2020-03-30", "close": 3.61, "volume": 131611.0}, {"date": "2020-03-31", "close": 3.72, "volume": 126536.0}, {"date": "2020-04-01", "close": 3.46, "volume": 111217.0}, {"date": "2020-04-02", "close": 3.36, "volume": 107805.0}, {"date": "2020-04-03", "close": 3.06, "volume": 115095.0}, {"date": "2020-04-06", "close": 3.23, "volume": 147954.0}, {"date": "2020-04-07", "close": 3.2, "volume": 76551.0}, {"date": "2020-04-08", "close": 4.41, "volume": 610150.0}, {"date": "2020-04-09", "close": 6.09, "volume": 1196252.0}, {"date": "2020-04-13", "close": 7.06, "volume": 936890.0}, {"date": "2020-04-14", "close": 6.26, "volume": 422818.0}, {"date": "2020-04-15", "close": 5.715, "volume": 169935.0}, {"date": "2020-04-16", "close": 5.42, "volume": 146386.0}, {"date": "2020-04-17", "close": 5.53, "volume": 142772.0}, {"date": "2020-04-20", "close": 5.26, "volume": 129786.0}, {"date": "2020-04-21", "close": 5.01, "volume": 81005.0}, {"date": "2020-04-22", "close": 4.97, "volume": 118497.0}, {"date": "2020-04-23", "close": 5.21, "volume": 152169.0}, {"date": "2020-04-24", "close": 5.45, "volume": 149673.0}, {"date": "2020-04-27", "close": 5.54, "volume": 170596.0}, {"date": "2020-04-28", "close": 5.4, "volume": 156899.0}, {"date": "2020-04-29", "close": 5.45, "volume": 188360.0}, {"date": "2020-04-30", "close": 5.15, "volume": 114131.0}, {"date": "2020-05-01", "close": 5.43, "volume": 169986.0}, {"date": "2020-05-04", "close": 5.29, "volume": 125343.0}, {"date": "2020-05-05", "close": 5.13, "volume": 117705.0}, {"date": "2020-05-06", "close": 5.32, "volume": 95083.0}, {"date": "2020-05-07", "close": 5.4, "volume": 93570.0}, {"date": "2020-05-08", "close": 5.47, "volume": 111539.0}, {"date": "2020-05-11", "close": 5.33, "volume": 118837.0}, {"date": "2020-05-12", "close": 5.47, "volume": 172439.0}, {"date": "2020-05-13", "close": 5.7, "volume": 122268.0}, {"date": "2020-05-14", "close": 5.71, "volume": 133049.0}, {"date": "2020-05-15", "close": 5.54, "volume": 113066.0}, {"date": "2020-05-18", "close": 5.51, "volume": 134264.0}, {"date": "2020-05-19", "close": 5.13, "volume": 93257.0}, {"date": "2020-05-20", "close": 5.32, "volume": 96189.0}, {"date": "2020-05-21", "close": 5.31, "volume": 51442.0}, {"date": "2020-05-22", "close": 5.55, "volume": 47338.0}, {"date": "2020-05-26", "close": 5.3, "volume": 109189.0}, {"date": "2020-05-27", "close": 5.49, "volume": 102723.0}, {"date": "2020-05-28", "close": 5.34, "volume": 85723.0}, {"date": "2020-05-29", "close": 5.34, "volume": 64673.0}, {"date": "2020-06-01", "close": 5.42, "volume": 99007.0}, {"date": "2020-06-02", "close": 5.57, "volume": 67042.0}, {"date": "2020-06-03", "close": 5.44, "volume": 67131.0}, {"date": "2020-06-04", "close": 5.18, "volume": 86861.0}, {"date": "2020-06-05", "close": 5.325, "volume": 115175.0}, {"date": "2020-06-08", "close": 5.47, "volume": 144541.0}, {"date": "2020-06-09", "close": 5.76, "volume": 105509.0}, {"date": "2020-06-10", "close": 5.735, "volume": 71958.0}, {"date": "2020-06-11", "close": 5.24, "volume": 104409.0}, {"date": "2020-06-12", "close": 5.31, "volume": 76385.0}, {"date": "2020-06-15", "close": 6.36, "volume": 238048.0}, {"date": "2020-06-16", "close": 5.7, "volume": 137459.0}, {"date": "2020-06-17", "close": 5.57, "volume": 58193.0}, {"date": "2020-06-18", "close": 5.43, "volume": 69626.0}, {"date": "2020-06-19", "close": 5.42, "volume": 175224.0}, {"date": "2020-06-22", "close": 5.54, "volume": 76122.0}, {"date": "2020-06-23", "close": 5.45, "volume": 55150.0}, {"date": "2020-06-24", "close": 5.6, "volume": 218829.0}, {"date": "2020-06-25", "close": 5.66, "volume": 131359.0}, {"date": "2020-06-26", "close": 5.65, "volume": 624008.0}, {"date": "2020-06-29", "close": 5.44, "volume": 134530.0}, {"date": "2020-06-30", "close": 5.42, "volume": 80225.0}, {"date": "2020-07-01", "close": 5.79, "volume": 475937.0}, {"date": "2020-07-02", "close": 5.65, "volume": 352154.0}, {"date": "2020-07-06", "close": 5.71, "volume": 259013.0}, {"date": "2020-07-07", "close": 5.7, "volume": 92064.0}, {"date": "2020-07-08", "close": 5.78, "volume": 82665.0}, {"date": "2020-07-09", "close": 5.49, "volume": 121540.0}, {"date": "2020-07-10", "close": 5.6, "volume": 54814.0}, {"date": "2020-07-13", "close": 5.23, "volume": 110089.0}, {"date": "2020-07-14", "close": 5.33, "volume": 67077.0}, {"date": "2020-07-15", "close": 5.56, "volume": 160261.0}, {"date": "2020-07-16", "close": 5.54, "volume": 59015.0}, {"date": "2020-07-17", "close": 5.61, "volume": 107672.0}, {"date": "2020-07-20", "close": 5.87, "volume": 97141.0}, {"date": "2020-07-21", "close": 5.77, "volume": 127901.0}, {"date": "2020-07-22", "close": 5.79, "volume": 59091.0}, {"date": "2020-07-23", "close": 5.76, "volume": 82162.0}, {"date": "2020-07-24", "close": 5.64, "volume": 48996.0}, {"date": "2020-07-27", "close": 11.0, "volume": 82447590.0}, {"date": "2020-07-28", "close": 7.4, "volume": 6555981.0}, {"date": "2020-07-29", "close": 6.72, "volume": 2537622.0}, {"date": "2020-07-30", "close": 6.54, "volume": 1632189.0}, {"date": "2020-07-31", "close": 6.22, "volume": 934675.0}, {"date": "2020-08-03", "close": 6.34, "volume": 552570.0}, {"date": "2020-08-04", "close": 6.26, "volume": 368888.0}, {"date": "2020-08-05", "close": 6.39, "volume": 252309.0}, {"date": "2020-08-06", "close": 6.3, "volume": 1116447.0}, {"date": "2020-08-07", "close": 6.32, "volume": 299257.0}, {"date": "2020-08-10", "close": 6.18, "volume": 351619.0}, {"date": "2020-08-11", "close": 5.92, "volume": 410349.0}, {"date": "2020-08-12", "close": 5.8, "volume": 568741.0}, {"date": "2020-08-13", "close": 5.72, "volume": 334615.0}, {"date": "2020-08-14", "close": 6.06, "volume": 307411.0}, {"date": "2020-08-17", "close": 6.01, "volume": 165756.0}, {"date": "2020-08-18", "close": 5.83, "volume": 195421.0}, {"date": "2020-08-19", "close": 5.75, "volume": 159745.0}, {"date": "2020-08-20", "close": 5.65, "volume": 132570.0}, {"date": "2020-08-21", "close": 5.54, "volume": 221412.0}, {"date": "2020-08-24", "close": 5.42, "volume": 223142.0}, {"date": "2020-08-25", "close": 5.32, "volume": 169762.0}, {"date": "2020-08-26", "close": 5.42, "volume": 138315.0}, {"date": "2020-08-27", "close": 5.3, "volume": 117360.0}, {"date": "2020-08-28", "close": 5.31, "volume": 138779.0}, {"date": "2020-08-31", "close": 5.24, "volume": 146574.0}, {"date": "2020-09-01", "close": 5.37, "volume": 429938.0}, {"date": "2020-09-02", "close": 5.31, "volume": 212560.0}, {"date": "2020-09-03", "close": 5.14, "volume": 124910.0}, {"date": "2020-09-04", "close": 5.05, "volume": 225981.0}, {"date": "2020-09-08", "close": 5.16, "volume": 122051.0}, {"date": "2020-09-09", "close": 5.36, "volume": 110753.0}, {"date": "2020-09-10", "close": 5.39, "volume": 79201.0}, {"date": "2020-09-11", "close": 5.56, "volume": 341319.0}, {"date": "2020-09-14", "close": 5.76, "volume": 116916.0}, {"date": "2020-09-15", "close": 5.82, "volume": 132987.0}, {"date": "2020-09-16", "close": 5.92, "volume": 155475.0}, {"date": "2020-09-17", "close": 5.91, "volume": 98776.0}, {"date": "2020-09-18", "close": 5.72, "volume": 249119.0}, {"date": "2020-09-21", "close": 5.41, "volume": 174733.0}, {"date": "2020-09-22", "close": 5.54, "volume": 110685.0}, {"date": "2020-09-23", "close": 5.99, "volume": 16559710.0}, {"date": "2020-09-24", "close": 4.67, "volume": 1766717.0}, {"date": "2020-09-25", "close": 4.91, "volume": 813107.0}, {"date": "2020-09-28", "close": 4.96, "volume": 485821.0}, {"date": "2020-09-29", "close": 5.11, "volume": 446190.0}, {"date": "2020-09-30", "close": 5.24, "volume": 374873.0}, {"date": "2020-10-01", "close": 5.27, "volume": 228920.0}, {"date": "2020-10-02", "close": 5.33, "volume": 251226.0}, {"date": "2020-10-05", "close": 5.39, "volume": 218597.0}, {"date": "2020-10-06", "close": 5.32, "volume": 168499.0}, {"date": "2020-10-07", "close": 5.45, "volume": 154396.0}, {"date": "2020-10-08", "close": 5.44, "volume": 109154.0}, {"date": "2020-10-09", "close": 5.46, "volume": 100710.0}, {"date": "2020-10-12", "close": 5.39, "volume": 139435.0}, {"date": "2020-10-13", "close": 5.31, "volume": 102709.0}, {"date": "2020-10-14", "close": 5.26, "volume": 144413.0}, {"date": "2020-10-15", "close": 5.295, "volume": 163853.0}, {"date": "2020-10-16", "close": 5.37, "volume": 163822.0}, {"date": "2020-10-19", "close": 5.38, "volume": 221733.0}, {"date": "2020-10-20", "close": 5.4, "volume": 188907.0}, {"date": "2020-10-21", "close": 5.35, "volume": 166935.0}, {"date": "2020-10-22", "close": 5.41, "volume": 203146.0}, {"date": "2020-10-23", "close": 5.44, "volume": 147838.0}, {"date": "2020-10-26", "close": 5.5, "volume": 136081.0}, {"date": "2020-10-27", "close": 5.58, "volume": 152228.0}, {"date": "2020-10-28", "close": 5.59, "volume": 243274.0}, {"date": "2020-10-29", "close": 5.71, "volume": 208757.0}, {"date": "2020-10-30", "close": 5.59, "volume": 187002.0}, {"date": "2020-11-02", "close": 5.49, "volume": 114201.0}, {"date": "2020-11-03", "close": 5.68, "volume": 121716.0}, {"date": "2020-11-04", "close": 5.81, "volume": 164111.0}, {"date": "2020-11-05", "close": 5.93, "volume": 172324.0}, {"date": "2020-11-06", "close": 5.94, "volume": 110154.0}, {"date": "2020-11-09", "close": 6.02, "volume": 280808.0}, {"date": "2020-11-10", "close": 5.93, "volume": 269040.0}, {"date": "2020-11-11", "close": 5.98, "volume": 229019.0}, {"date": "2020-11-12", "close": 5.99, "volume": 213137.0}, {"date": "2020-11-13", "close": 6.04, "volume": 127213.0}, {"date": "2020-11-16", "close": 6.15, "volume": 199981.0}, {"date": "2020-11-17", "close": 6.31, "volume": 239136.0}, {"date": "2020-11-18", "close": 6.01, "volume": 172726.0}, {"date": "2020-11-19", "close": 5.95, "volume": 107596.0}, {"date": "2020-11-20", "close": 5.89, "volume": 167614.0}, {"date": "2020-11-23", "close": 5.93, "volume": 165573.0}, {"date": "2020-11-24", "close": 5.92, "volume": 195225.0}, {"date": "2020-11-25", "close": 5.92, "volume": 228639.0}, {"date": "2020-11-27", "close": 5.97, "volume": 79023.0}, {"date": "2020-11-30", "close": 5.94, "volume": 113243.0}, {"date": "2020-12-01", "close": 6.0, "volume": 195935.0}, {"date": "2020-12-02", "close": 5.98, "volume": 91800.0}, {"date": "2020-12-03", "close": 6.0, "volume": 137057.0}, {"date": "2020-12-04", "close": 6.09, "volume": 104899.0}, {"date": "2020-12-07", "close": 6.09, "volume": 136377.0}, {"date": "2020-12-08", "close": 6.2, "volume": 118295.0}, {"date": "2020-12-09", "close": 6.27, "volume": 125275.0}, {"date": "2020-12-10", "close": 6.2, "volume": 104676.0}, {"date": "2020-12-11", "close": 6.09, "volume": 84414.0}, {"date": "2020-12-14", "close": 6.0, "volume": 173244.0}, {"date": "2020-12-15", "close": 6.21, "volume": 189004.0}, {"date": "2020-12-16", "close": 6.15, "volume": 135895.0}, {"date": "2020-12-17", "close": 6.23, "volume": 187956.0}, {"date": "2020-12-18", "close": 5.94, "volume": 1013149.0}, {"date": "2020-12-21", "close": 5.76, "volume": 174141.0}, {"date": "2020-12-22", "close": 5.63, "volume": 187275.0}, {"date": "2020-12-23", "close": 5.66, "volume": 182472.0}, {"date": "2020-12-24", "close": 5.63, "volume": 65821.0}, {"date": "2020-12-28", "close": 5.03, "volume": 598387.0}, {"date": "2020-12-29", "close": 5.11, "volume": 630919.0}, {"date": "2020-12-30", "close": 5.17, "volume": 206304.0}, {"date": "2020-12-31", "close": 5.26, "volume": 203850.0}, {"date": "2021-01-04", "close": 5.27, "volume": 212927.0}, {"date": "2021-01-05", "close": 5.49, "volume": 166205.0}, {"date": "2021-01-06", "close": 5.48, "volume": 213518.0}, {"date": "2021-01-07", "close": 5.51, "volume": 120854.0}, {"date": "2021-01-08", "close": 5.64, "volume": 150984.0}, {"date": "2021-01-11", "close": 5.57, "volume": 120409.0}, {"date": "2021-01-12", "close": 5.6, "volume": 116078.0}, {"date": "2021-01-13", "close": 5.64, "volume": 197736.0}, {"date": "2021-01-14", "close": 5.72, "volume": 207588.0}, {"date": "2021-01-15", "close": 5.67, "volume": 177181.0}, {"date": "2021-01-19", "close": 5.65, "volume": 273440.0}, {"date": "2021-01-20", "close": 5.7, "volume": 225020.0}, {"date": "2021-01-21", "close": 5.79, "volume": 706819.0}, {"date": "2021-01-22", "close": 5.96, "volume": 388932.0}, {"date": "2021-01-25", "close": 6.07, "volume": 345732.0}, {"date": "2021-01-26", "close": 6.19, "volume": 158529.0}, {"date": "2021-01-27", "close": 5.97, "volume": 231611.0}, {"date": "2021-01-28", "close": 5.82, "volume": 183352.0}, {"date": "2021-01-29", "close": 5.77, "volume": 245646.0}, {"date": "2021-02-01", "close": 5.85, "volume": 150347.0}, {"date": "2021-02-02", "close": 5.94, "volume": 90936.0}, {"date": "2021-02-03", "close": 6.07, "volume": 155112.0}, {"date": "2021-02-04", "close": 6.36, "volume": 275475.0}, {"date": "2021-02-05", "close": 6.57, "volume": 209249.0}, {"date": "2021-02-08", "close": 6.76, "volume": 167393.0}, {"date": "2021-02-09", "close": 6.6, "volume": 133433.0}, {"date": "2021-02-10", "close": 6.31, "volume": 184183.0}, {"date": "2021-02-11", "close": 6.38, "volume": 181442.0}, {"date": "2021-02-12", "close": 6.21, "volume": 93857.0}, {"date": "2021-02-16", "close": 6.07, "volume": 184101.0}, {"date": "2021-02-17", "close": 6.03, "volume": 96371.0}, {"date": "2021-02-18", "close": 5.92, "volume": 148310.0}, {"date": "2021-02-19", "close": 5.85, "volume": 113843.0}, {"date": "2021-02-22", "close": 5.76, "volume": 96154.0}, {"date": "2021-02-23", "close": 5.72, "volume": 110696.0}, {"date": "2021-02-24", "close": 5.63, "volume": 181497.0}, {"date": "2021-02-25", "close": 5.44, "volume": 102928.0}, {"date": "2021-02-26", "close": 5.58, "volume": 229943.0}, {"date": "2021-03-01", "close": 5.68, "volume": 74592.0}, {"date": "2021-03-02", "close": 5.7, "volume": 88521.0}, {"date": "2021-03-03", "close": 5.59, "volume": 86641.0}, {"date": "2021-03-04", "close": 5.32, "volume": 167235.0}, {"date": "2021-03-05", "close": 5.43, "volume": 104928.0}, {"date": "2021-03-08", "close": 5.36, "volume": 73801.0}, {"date": "2021-03-09", "close": 5.68, "volume": 3847740.0}, {"date": "2021-03-10", "close": 8.74, "volume": 27705170.0}, {"date": "2021-03-11", "close": 7.02, "volume": 2725230.0}, {"date": "2021-03-12", "close": 6.03, "volume": 1592702.0}, {"date": "2021-03-15", "close": 6.52, "volume": 6246294.0}, {"date": "2021-03-16", "close": 5.99, "volume": 954028.0}, {"date": "2021-03-17", "close": 5.96, "volume": 456832.0}, {"date": "2021-03-18", "close": 5.63, "volume": 531017.0}, {"date": "2021-03-19", "close": 5.81, "volume": 483411.0}, {"date": "2021-03-22", "close": 5.62, "volume": 381816.0}, {"date": "2021-03-23", "close": 5.43, "volume": 555056.0}, {"date": "2021-03-24", "close": 4.95, "volume": 561444.0}, {"date": "2021-03-25", "close": 5.06, "volume": 425187.0}, {"date": "2021-03-26", "close": 4.98, "volume": 309194.0}, {"date": "2021-03-29", "close": 4.81, "volume": 294937.0}, {"date": "2021-03-30", "close": 4.95, "volume": 267016.0}, {"date": "2021-03-31", "close": 5.05, "volume": 329636.0}, {"date": "2021-04-01", "close": 5.14, "volume": 291617.0}, {"date": "2021-04-05", "close": 5.14, "volume": 121428.0}, {"date": "2021-04-06", "close": 5.06, "volume": 381052.0}, {"date": "2021-04-07", "close": 4.79, "volume": 362731.0}, {"date": "2021-04-08", "close": 4.79, "volume": 300234.0}, {"date": "2021-04-09", "close": 4.74, "volume": 389894.0}, {"date": "2021-04-12", "close": 4.56, "volume": 338869.0}, {"date": "2021-04-13", "close": 4.55, "volume": 270125.0}, {"date": "2021-04-14", "close": 4.63, "volume": 193427.0}, {"date": "2021-04-15", "close": 4.65, "volume": 259579.0}, {"date": "2021-04-16", "close": 4.49, "volume": 474375.0}, {"date": "2021-04-19", "close": 4.48, "volume": 348143.0}, {"date": "2021-04-20", "close": 4.39, "volume": 330366.0}, {"date": "2021-04-21", "close": 4.5, "volume": 253365.0}, {"date": "2021-04-22", "close": 4.56, "volume": 235987.0}, {"date": "2021-04-23", "close": 4.43, "volume": 346664.0}, {"date": "2021-04-26", "close": 4.67, "volume": 720792.0}, {"date": "2021-04-27", "close": 4.84, "volume": 302324.0}, {"date": "2021-04-28", "close": 4.83, "volume": 367886.0}, {"date": "2021-04-29", "close": 4.72, "volume": 340249.0}, {"date": "2021-04-30", "close": 4.39, "volume": 538386.0}, {"date": "2021-05-03", "close": 4.41, "volume": 277353.0}, {"date": "2021-05-04", "close": 4.21, "volume": 402311.0}, {"date": "2021-05-05", "close": 4.25, "volume": 251349.0}, {"date": "2021-05-06", "close": 4.0, "volume": 398672.0}, {"date": "2021-05-07", "close": 4.1, "volume": 430467.0}, {"date": "2021-05-10", "close": 3.98, "volume": 256743.0}, {"date": "2021-05-11", "close": 4.08, "volume": 280689.0}, {"date": "2021-05-12", "close": 3.93, "volume": 321160.0}, {"date": "2021-05-13", "close": 4.05, "volume": 291359.0}, {"date": "2021-05-14", "close": 4.16, "volume": 202618.0}, {"date": "2021-05-17", "close": 4.09, "volume": 132518.0}, {"date": "2021-05-18", "close": 4.14, "volume": 209323.0}, {"date": "2021-05-19", "close": 4.21, "volume": 176775.0}, {"date": "2021-05-20", "close": 4.18, "volume": 147847.0}, {"date": "2021-05-21", "close": 4.12, "volume": 115346.0}, {"date": "2021-05-24", "close": 4.05, "volume": 160208.0}, {"date": "2021-05-25", "close": 4.0, "volume": 223728.0}, {"date": "2021-05-26", "close": 4.12, "volume": 143925.0}, {"date": "2021-05-27", "close": 4.12, "volume": 290853.0}, {"date": "2021-05-28", "close": 4.22, "volume": 901634.0}, {"date": "2021-06-01", "close": 4.15, "volume": 203387.0}, {"date": "2021-06-02", "close": 4.08, "volume": 171852.0}, {"date": "2021-06-03", "close": 4.08, "volume": 172151.0}, {"date": "2021-06-04", "close": 4.07, "volume": 146498.0}, {"date": "2021-06-07", "close": 4.28, "volume": 292203.0}, {"date": "2021-06-08", "close": 4.29, "volume": 139832.0}, {"date": "2021-06-09", "close": 4.29, "volume": 149631.0}, {"date": "2021-06-10", "close": 4.32, "volume": 193063.0}, {"date": "2021-06-11", "close": 4.28, "volume": 106280.0}, {"date": "2021-06-14", "close": 4.23, "volume": 170114.0}, {"date": "2021-06-15", "close": 4.1, "volume": 224386.0}, {"date": "2021-06-16", "close": 3.95, "volume": 431237.0}, {"date": "2021-06-17", "close": 3.83, "volume": 335392.0}, {"date": "2021-06-18", "close": 3.76, "volume": 372217.0}, {"date": "2021-06-21", "close": 4.2, "volume": 22345420.0}, {"date": "2021-06-22", "close": 3.98, "volume": 8058419.0}, {"date": "2021-06-23", "close": 3.9, "volume": 1004603.0}, {"date": "2021-06-24", "close": 3.98, "volume": 1230695.0}, {"date": "2021-06-25", "close": 4.12, "volume": 6333241.0}, {"date": "2021-06-28", "close": 4.2, "volume": 972527.0}, {"date": "2021-06-29", "close": 4.29, "volume": 491736.0}, {"date": "2021-06-30", "close": 4.25, "volume": 534871.0}, {"date": "2021-07-01", "close": 4.15, "volume": 319480.0}, {"date": "2021-07-02", "close": 4.11, "volume": 277538.0}, {"date": "2021-07-06", "close": 3.99, "volume": 694187.0}, {"date": "2021-07-07", "close": 3.84, "volume": 431538.0}, {"date": "2021-07-08", "close": 3.79, "volume": 249515.0}, {"date": "2021-07-09", "close": 3.85, "volume": 241913.0}, {"date": "2021-07-12", "close": 3.77, "volume": 294200.0}, {"date": "2021-07-13", "close": 3.74, "volume": 484903.0}, {"date": "2021-07-14", "close": 3.54, "volume": 426554.0}, {"date": "2021-07-15", "close": 3.7, "volume": 305207.0}, {"date": "2021-07-16", "close": 3.79, "volume": 364378.0}, {"date": "2021-07-19", "close": 3.79, "volume": 213622.0}, {"date": "2021-07-20", "close": 3.83, "volume": 251775.0}, {"date": "2021-07-21", "close": 3.98, "volume": 223453.0}, {"date": "2021-07-22", "close": 3.84, "volume": 114514.0}, {"date": "2021-07-23", "close": 3.73, "volume": 179570.0}, {"date": "2021-07-26", "close": 3.59, "volume": 225427.0}, {"date": "2021-07-27", "close": 3.67, "volume": 180569.0}, {"date": "2021-07-28", "close": 3.79, "volume": 156912.0}, {"date": "2021-07-29", "close": 3.71, "volume": 68181.0}, {"date": "2021-07-30", "close": 3.63, "volume": 77894.0}, {"date": "2021-08-02", "close": 3.67, "volume": 76657.0}, {"date": "2021-08-03", "close": 3.7, "volume": 67679.0}, {"date": "2021-08-04", "close": 3.64, "volume": 149588.0}, {"date": "2021-08-05", "close": 3.65, "volume": 112773.0}, {"date": "2021-08-06", "close": 3.68, "volume": 74318.0}, {"date": "2021-08-09", "close": 3.53, "volume": 150772.0}, {"date": "2021-08-10", "close": 3.47, "volume": 428097.0}, {"date": "2021-08-11", "close": 3.48, "volume": 175811.0}, {"date": "2021-08-12", "close": 3.44, "volume": 86034.0}, {"date": "2021-08-13", "close": 3.51, "volume": 169007.0}, {"date": "2021-08-16", "close": 3.4, "volume": 951421.0}, {"date": "2021-08-17", "close": 3.5, "volume": 132829.0}, {"date": "2021-08-18", "close": 3.56, "volume": 159331.0}, {"date": "2021-08-19", "close": 3.56, "volume": 117350.0}, {"date": "2021-08-20", "close": 3.62, "volume": 96276.0}, {"date": "2021-08-23", "close": 3.64, "volume": 215115.0}, {"date": "2021-08-24", "close": 3.69, "volume": 335992.0}, {"date": "2021-08-25", "close": 3.78, "volume": 185791.0}, {"date": "2021-08-26", "close": 3.82, "volume": 164330.0}, {"date": "2021-08-27", "close": 3.81, "volume": 99312.0}, {"date": "2021-08-30", "close": 3.82, "volume": 64072.0}, {"date": "2021-08-31", "close": 3.91, "volume": 87012.0}, {"date": "2021-09-01", "close": 4.13, "volume": 302369.0}, {"date": "2021-09-02", "close": 4.24, "volume": 200471.0}, {"date": "2021-09-03", "close": 4.17, "volume": 221143.0}, {"date": "2021-09-07", "close": 4.0, "volume": 143799.0}, {"date": "2021-09-08", "close": 4.02, "volume": 81971.0}, {"date": "2021-09-09", "close": 4.08, "volume": 51561.0}, {"date": "2021-09-10", "close": 4.12, "volume": 156855.0}, {"date": "2021-09-13", "close": 4.13, "volume": 113436.0}, {"date": "2021-09-14", "close": 3.94, "volume": 148027.0}, {"date": "2021-09-15", "close": 3.99, "volume": 162221.0}, {"date": "2021-09-16", "close": 3.9, "volume": 72454.0}, {"date": "2021-09-17", "close": 3.92, "volume": 115917.0}, {"date": "2021-09-20", "close": 3.82, "volume": 83311.0}, {"date": "2021-09-21", "close": 3.82, "volume": 52086.0}, {"date": "2021-09-22", "close": 3.87, "volume": 47766.0}, {"date": "2021-09-23", "close": 3.96, "volume": 71275.0}, {"date": "2021-09-24", "close": 3.9, "volume": 27839.0}, {"date": "2021-09-27", "close": 3.96, "volume": 119851.0}, {"date": "2021-09-28", "close": 3.91, "volume": 51895.0}, {"date": "2021-09-29", "close": 3.8, "volume": 56892.0}, {"date": "2021-09-30", "close": 3.79, "volume": 47754.0}, {"date": "2021-10-01", "close": 3.85, "volume": 70339.0}, {"date": "2021-10-04", "close": 3.67, "volume": 44530.0}, {"date": "2021-10-05", "close": 3.66, "volume": 88300.0}, {"date": "2021-10-06", "close": 3.66, "volume": 36532.0}, {"date": "2021-10-07", "close": 3.67, "volume": 54940.0}, {"date": "2021-10-08", "close": 3.64, "volume": 49596.0}, {"date": "2021-10-11", "close": 3.6, "volume": 39652.0}, {"date": "2021-10-12", "close": 3.61, "volume": 67398.0}, {"date": "2021-10-13", "close": 3.68, "volume": 44161.0}, {"date": "2021-10-14", "close": 3.79, "volume": 54044.0}, {"date": "2021-10-15", "close": 3.82, "volume": 24360.0}, {"date": "2021-10-18", "close": 3.78, "volume": 92521.0}, {"date": "2021-10-19", "close": 3.77, "volume": 64865.0}, {"date": "2021-10-20", "close": 3.77, "volume": 23217.0}, {"date": "2021-10-21", "close": 3.7, "volume": 70119.0}, {"date": "2021-10-22", "close": 3.66, "volume": 42317.0}, {"date": "2021-10-25", "close": 3.56, "volume": 57866.0}, {"date": "2021-10-26", "close": 3.51, "volume": 113263.0}, {"date": "2021-10-27", "close": 3.47, "volume": 54495.0}, {"date": "2021-10-28", "close": 3.5, "volume": 69683.0}, {"date": "2021-10-29", "close": 3.36, "volume": 198120.0}, {"date": "2021-11-01", "close": 3.45, "volume": 54710.0}, {"date": "2021-11-02", "close": 3.45, "volume": 57545.0}, {"date": "2021-11-03", "close": 3.5, "volume": 76747.0}, {"date": "2021-11-04", "close": 3.5, "volume": 82003.0}, {"date": "2021-11-05", "close": 3.59, "volume": 132197.0}, {"date": "2021-11-08", "close": 3.58, "volume": 126371.0}, {"date": "2021-11-09", "close": 3.57, "volume": 81515.0}, {"date": "2021-11-10", "close": 3.54, "volume": 52424.0}, {"date": "2021-11-11", "close": 3.49, "volume": 37944.0}, {"date": "2021-11-12", "close": 3.55, "volume": 47821.0}, {"date": "2021-11-15", "close": 3.53, "volume": 111705.0}, {"date": "2021-11-16", "close": 3.46, "volume": 75367.0}, {"date": "2021-11-17", "close": 3.43, "volume": 119282.0}, {"date": "2021-11-18", "close": 3.34, "volume": 263272.0}, {"date": "2021-11-19", "close": 3.21, "volume": 151307.0}, {"date": "2021-11-22", "close": 3.07, "volume": 93780.0}, {"date": "2021-11-23", "close": 4.42, "volume": 17565390.0}, {"date": "2021-11-24", "close": 3.57, "volume": 4402356.0}, {"date": "2021-11-26", "close": 3.22, "volume": 473748.0}, {"date": "2021-11-29", "close": 3.42, "volume": 818394.0}, {"date": "2021-11-30", "close": 3.28, "volume": 550129.0}, {"date": "2021-12-01", "close": 3.03, "volume": 510397.0}, {"date": "2021-12-02", "close": 3.14, "volume": 453683.0}, {"date": "2021-12-03", "close": 3.13, "volume": 218745.0}, {"date": "2021-12-06", "close": 3.21, "volume": 294059.0}, {"date": "2021-12-07", "close": 3.23, "volume": 162839.0}, {"date": "2021-12-08", "close": 3.28, "volume": 285893.0}, {"date": "2021-12-09", "close": 3.15, "volume": 268095.0}, {"date": "2021-12-10", "close": 3.07, "volume": 231493.0}, {"date": "2021-12-13", "close": 2.97, "volume": 358749.0}, {"date": "2021-12-14", "close": 2.82, "volume": 342170.0}, {"date": "2021-12-15", "close": 2.87, "volume": 238432.0}, {"date": "2021-12-16", "close": 2.81, "volume": 164803.0}, {"date": "2021-12-17", "close": 2.85, "volume": 652638.0}, {"date": "2021-12-20", "close": 2.74, "volume": 320894.0}, {"date": "2021-12-21", "close": 2.76, "volume": 318824.0}, {"date": "2021-12-22", "close": 2.79, "volume": 198488.0}, {"date": "2021-12-23", "close": 2.79, "volume": 123003.0}, {"date": "2021-12-27", "close": 2.75, "volume": 98609.0}, {"date": "2021-12-28", "close": 2.61, "volume": 228306.0}, {"date": "2021-12-29", "close": 2.63, "volume": 182836.0}, {"date": "2021-12-30", "close": 2.69, "volume": 99445.0}, {"date": "2021-12-31", "close": 2.68, "volume": 83630.0}, {"date": "2022-01-03", "close": 2.78, "volume": 92365.0}, {"date": "2022-01-04", "close": 2.81, "volume": 151838.0}, {"date": "2022-01-05", "close": 2.74, "volume": 110170.0}, {"date": "2022-01-06", "close": 2.62, "volume": 63067.0}, {"date": "2022-01-07", "close": 2.61, "volume": 52303.0}, {"date": "2022-01-10", "close": 2.53, "volume": 84933.0}, {"date": "2022-01-11", "close": 2.54, "volume": 66371.0}, {"date": "2022-01-12", "close": 2.59, "volume": 36922.0}, {"date": "2022-01-13", "close": 2.59, "volume": 74040.0}, {"date": "2022-01-14", "close": 2.52, "volume": 56079.0}, {"date": "2022-01-18", "close": 2.43, "volume": 104383.0}, {"date": "2022-01-19", "close": 2.39, "volume": 73580.0}, {"date": "2022-01-20", "close": 2.34, "volume": 68451.0}, {"date": "2022-01-21", "close": 2.22, "volume": 133465.0}, {"date": "2022-01-24", "close": 2.21, "volume": 120360.0}, {"date": "2022-01-25", "close": 2.29, "volume": 209290.0}, {"date": "2022-01-26", "close": 2.37, "volume": 70390.0}, {"date": "2022-01-27", "close": 2.25, "volume": 67362.0}, {"date": "2022-01-28", "close": 2.27, "volume": 63767.0}, {"date": "2022-01-31", "close": 2.42, "volume": 47821.0}, {"date": "2022-02-01", "close": 2.54, "volume": 2257496.0}, {"date": "2022-02-02", "close": 2.5, "volume": 246776.0}, {"date": "2022-02-03", "close": 2.38, "volume": 81584.0}, {"date": "2022-02-04", "close": 2.37, "volume": 28717.0}, {"date": "2022-02-07", "close": 2.42, "volume": 85795.0}, {"date": "2022-02-08", "close": 2.35, "volume": 44023.0}, {"date": "2022-02-09", "close": 2.45, "volume": 28086.0}, {"date": "2022-02-10", "close": 2.46, "volume": 98000.0}, {"date": "2022-02-11", "close": 2.42, "volume": 29977.0}, {"date": "2022-02-14", "close": 2.41, "volume": 44334.0}, {"date": "2022-02-15", "close": 2.46, "volume": 34382.0}, {"date": "2022-02-16", "close": 2.54, "volume": 17963.0}, {"date": "2022-02-17", "close": 2.45, "volume": 31836.0}, {"date": "2022-02-18", "close": 2.43, "volume": 108943.0}, {"date": "2022-02-22", "close": 2.33, "volume": 58704.0}, {"date": "2022-02-23", "close": 2.41, "volume": 63871.0}, {"date": "2022-02-24", "close": 2.35, "volume": 111234.0}, {"date": "2022-02-25", "close": 2.41, "volume": 44472.0}, {"date": "2022-02-28", "close": 2.39, "volume": 42563.0}, {"date": "2022-03-01", "close": 2.35, "volume": 49569.0}, {"date": "2022-03-02", "close": 2.4, "volume": 17485.0}, {"date": "2022-03-03", "close": 2.4, "volume": 63800.0}, {"date": "2022-03-04", "close": 2.4, "volume": 25579.0}, {"date": "2022-03-07", "close": 2.3, "volume": 40515.0}, {"date": "2022-03-08", "close": 2.19, "volume": 129955.0}, {"date": "2022-03-09", "close": 2.29, "volume": 40118.0}, {"date": "2022-03-10", "close": 2.275, "volume": 29949.0}, {"date": "2022-03-11", "close": 2.25, "volume": 43262.0}, {"date": "2022-03-14", "close": 2.23, "volume": 42368.0}, {"date": "2022-03-15", "close": 2.3, "volume": 51433.0}, {"date": "2022-03-16", "close": 2.37, "volume": 53018.0}, {"date": "2022-03-17", "close": 2.43, "volume": 28934.0}, {"date": "2022-03-18", "close": 2.57, "volume": 89003.0}, {"date": "2022-03-21", "close": 2.52, "volume": 29982.0}, {"date": "2022-03-22", "close": 2.59, "volume": 36764.0}, {"date": "2022-03-23", "close": 2.57, "volume": 27659.0}, {"date": "2022-03-24", "close": 2.68, "volume": 61574.0}, {"date": "2022-03-25", "close": 2.64, "volume": 32694.0}, {"date": "2022-03-28", "close": 2.59, "volume": 28409.0}, {"date": "2022-03-29", "close": 2.62, "volume": 40181.0}, {"date": "2022-03-30", "close": 2.67, "volume": 31908.0}, {"date": "2022-03-31", "close": 2.67, "volume": 19026.0}, {"date": "2022-04-01", "close": 2.6, "volume": 46995.0}, {"date": "2022-04-04", "close": 2.69, "volume": 33761.0}, {"date": "2022-04-05", "close": 2.72, "volume": 53042.0}, {"date": "2022-04-06", "close": 2.8, "volume": 314548.0}, {"date": "2022-04-07", "close": 2.91, "volume": 124581.0}, {"date": "2022-04-08", "close": 3.02, "volume": 132342.0}, {"date": "2022-04-11", "close": 3.0, "volume": 62162.0}, {"date": "2022-04-12", "close": 2.96, "volume": 55499.0}, {"date": "2022-04-13", "close": 3.03, "volume": 23149.0}, {"date": "2022-04-14", "close": 3.06, "volume": 54243.0}, {"date": "2022-04-18", "close": 3.14, "volume": 26886.0}, {"date": "2022-04-19", "close": 3.13, "volume": 26490.0}, {"date": "2022-04-20", "close": 3.11, "volume": 21917.0}, {"date": "2022-04-21", "close": 2.99, "volume": 76008.0}, {"date": "2022-04-22", "close": 2.93, "volume": 22557.0}, {"date": "2022-04-25", "close": 2.93, "volume": 28987.0}, {"date": "2022-04-26", "close": 2.76, "volume": 41664.0}, {"date": "2022-04-27", "close": 2.61, "volume": 41390.0}, {"date": "2022-04-28", "close": 2.68, "volume": 7487.0}, {"date": "2022-04-29", "close": 2.67, "volume": 23778.0}, {"date": "2022-05-02", "close": 2.62, "volume": 28225.0}, {"date": "2022-05-03", "close": 2.63, "volume": 38957.0}, {"date": "2022-05-04", "close": 2.7, "volume": 29202.0}, {"date": "2022-05-05", "close": 2.58, "volume": 22967.0}, {"date": "2022-05-06", "close": 2.51, "volume": 64395.0}, {"date": "2022-05-09", "close": 2.47, "volume": 27059.0}, {"date": "2022-05-10", "close": 2.44, "volume": 64430.0}, {"date": "2022-05-11", "close": 2.37, "volume": 25672.0}, {"date": "2022-05-12", "close": 2.37, "volume": 34873.0}, {"date": "2022-05-13", "close": 2.41, "volume": 30013.0}, {"date": "2022-05-16", "close": 2.4, "volume": 25200.0}, {"date": "2022-05-17", "close": 2.43, "volume": 14142.0}, {"date": "2022-05-18", "close": 2.31, "volume": 23976.0}, {"date": "2022-05-19", "close": 2.4, "volume": 51783.0}, {"date": "2022-05-20", "close": 2.39, "volume": 28968.0}, {"date": "2022-05-23", "close": 2.4, "volume": 15729.0}, {"date": "2022-05-24", "close": 2.38, "volume": 14547.0}, {"date": "2022-05-25", "close": 2.39, "volume": 111275.0}, {"date": "2022-05-26", "close": 2.47, "volume": 59651.0}, {"date": "2022-05-27", "close": 2.49, "volume": 34361.0}, {"date": "2022-05-31", "close": 2.43, "volume": 20176.0}, {"date": "2022-06-01", "close": 2.41, "volume": 10642.0}, {"date": "2022-06-02", "close": 2.4, "volume": 10242.0}, {"date": "2022-06-03", "close": 2.34, "volume": 19137.0}, {"date": "2022-06-06", "close": 2.38, "volume": 18553.0}, {"date": "2022-06-07", "close": 2.35, "volume": 33280.0}, {"date": "2022-06-08", "close": 2.56, "volume": 81513.0}, {"date": "2022-06-09", "close": 2.57, "volume": 27438.0}, {"date": "2022-06-10", "close": 2.49, "volume": 17786.0}, {"date": "2022-06-13", "close": 2.44, "volume": 120657.0}, {"date": "2022-06-14", "close": 2.47, "volume": 34998.0}, {"date": "2022-06-15", "close": 2.55, "volume": 17225.0}, {"date": "2022-06-16", "close": 2.51, "volume": 18624.0}, {"date": "2022-06-17", "close": 2.55, "volume": 17524.0}, {"date": "2022-06-21", "close": 2.52, "volume": 66575.0}, {"date": "2022-06-22", "close": 2.51, "volume": 12027.0}, {"date": "2022-06-23", "close": 2.51, "volume": 29403.0}, {"date": "2022-06-24", "close": 2.6, "volume": 41193.0}, {"date": "2022-06-27", "close": 2.62, "volume": 24623.0}, {"date": "2022-06-28", "close": 2.59, "volume": 14227.0}, {"date": "2022-06-29", "close": 2.55, "volume": 12970.0}, {"date": "2022-06-30", "close": 2.53, "volume": 22048.0}, {"date": "2022-07-01", "close": 2.47, "volume": 17697.0}, {"date": "2022-07-05", "close": 2.48, "volume": 27018.0}, {"date": "2022-07-06", "close": 2.57, "volume": 24849.0}, {"date": "2022-07-07", "close": 2.6, "volume": 17414.0}, {"date": "2022-07-08", "close": 2.59, "volume": 11506.0}, {"date": "2022-07-11", "close": 2.56, "volume": 14493.0}, {"date": "2022-07-12", "close": 2.495, "volume": 13248.0}, {"date": "2022-07-13", "close": 2.52, "volume": 13733.0}, {"date": "2022-07-14", "close": 2.41, "volume": 52540.0}, {"date": "2022-07-15", "close": 2.38, "volume": 25170.0}, {"date": "2022-07-18", "close": 2.46, "volume": 9155.0}, {"date": "2022-07-19", "close": 2.48, "volume": 15141.0}, {"date": "2022-07-20", "close": 2.44, "volume": 18188.0}, {"date": "2022-07-21", "close": 2.45, "volume": 11157.0}, {"date": "2022-07-22", "close": 2.45, "volume": 8939.0}, {"date": "2022-07-25", "close": 2.4, "volume": 11122.0}, {"date": "2022-07-26", "close": 2.39, "volume": 14140.0}, {"date": "2022-07-27", "close": 2.38, "volume": 34425.0}, {"date": "2022-07-28", "close": 2.38, "volume": 9811.0}, {"date": "2022-07-29", "close": 2.31, "volume": 26768.0}, {"date": "2022-08-01", "close": 2.325, "volume": 6881.0}, {"date": "2022-08-02", "close": 2.3, "volume": 12353.0}, {"date": "2022-08-03", "close": 2.28, "volume": 15106.0}, {"date": "2022-08-04", "close": 2.32, "volume": 7743.0}, {"date": "2022-08-05", "close": 2.35, "volume": 15853.0}, {"date": "2022-08-08", "close": 2.37, "volume": 11502.0}, {"date": "2022-08-09", "close": 2.35, "volume": 16149.0}, {"date": "2022-08-10", "close": 2.35, "volume": 14515.0}, {"date": "2022-08-11", "close": 2.44, "volume": 9933.0}, {"date": "2022-08-12", "close": 2.49, "volume": 37060.0}, {"date": "2022-08-15", "close": 2.48, "volume": 27218.0}, {"date": "2022-08-16", "close": 2.44, "volume": 6674.0}, {"date": "2022-08-17", "close": 2.38, "volume": 21783.0}, {"date": "2022-08-18", "close": 2.4, "volume": 12977.0}, {"date": "2022-08-19", "close": 2.28, "volume": 68802.0}, {"date": "2022-08-22", "close": 2.31, "volume": 11761.0}, {"date": "2022-08-23", "close": 2.29, "volume": 10903.0}, {"date": "2022-08-24", "close": 2.21, "volume": 47258.0}, {"date": "2022-08-25", "close": 2.22, "volume": 17668.0}, {"date": "2022-08-26", "close": 2.21, "volume": 9446.0}, {"date": "2022-08-29", "close": 2.17, "volume": 46090.0}, {"date": "2022-08-30", "close": 2.12, "volume": 23831.0}, {"date": "2022-08-31", "close": 2.13, "volume": 40100.0}, {"date": "2022-09-01", "close": 2.16, "volume": 26898.0}, {"date": "2022-09-02", "close": 2.1, "volume": 21828.0}, {"date": "2022-09-06", "close": 2.14, "volume": 36997.0}, {"date": "2022-09-07", "close": 2.14, "volume": 26283.0}, {"date": "2022-09-08", "close": 2.17, "volume": 27490.0}, {"date": "2022-09-09", "close": 2.21, "volume": 25146.0}, {"date": "2022-09-12", "close": 2.22, "volume": 10575.0}, {"date": "2022-09-13", "close": 2.13, "volume": 59264.0}, {"date": "2022-09-14", "close": 2.16, "volume": 60128.0}, {"date": "2022-09-15", "close": 2.2, "volume": 35048.0}, {"date": "2022-09-16", "close": 2.29, "volume": 54591.0}, {"date": "2022-09-19", "close": 2.25, "volume": 24110.0}, {"date": "2022-09-20", "close": 2.2, "volume": 23583.0}, {"date": "2022-09-21", "close": 2.16, "volume": 32693.0}, {"date": "2022-09-22", "close": 2.19, "volume": 15557.0}, {"date": "2022-09-23", "close": 2.16, "volume": 46511.0}, {"date": "2022-09-26", "close": 2.16, "volume": 47590.0}, {"date": "2022-09-27", "close": 2.15, "volume": 11538.0}, {"date": "2022-09-28", "close": 2.16, "volume": 25935.0}, {"date": "2022-09-29", "close": 2.19, "volume": 21419.0}, {"date": "2022-09-30", "close": 2.17, "volume": 28322.0}, {"date": "2022-10-03", "close": 2.22, "volume": 36961.0}, {"date": "2022-10-04", "close": 2.28, "volume": 81692.0}, {"date": "2022-10-05", "close": 2.27, "volume": 25290.0}, {"date": "2022-10-06", "close": 2.19, "volume": 46616.0}, {"date": "2022-10-07", "close": 2.12, "volume": 27784.0}, {"date": "2022-10-10", "close": 2.11, "volume": 9651.0}, {"date": "2022-10-11", "close": 2.01, "volume": 93221.0}, {"date": "2022-10-12", "close": 1.99, "volume": 40275.0}, {"date": "2022-10-13", "close": 2.04, "volume": 17767.0}, {"date": "2022-10-14", "close": 1.99, "volume": 8947.0}, {"date": "2022-10-17", "close": 2.05, "volume": 6146.0}, {"date": "2022-10-18", "close": 2.03, "volume": 18086.0}, {"date": "2022-10-19", "close": 2.0, "volume": 24919.0}, {"date": "2022-10-20", "close": 2.01, "volume": 10336.0}, {"date": "2022-10-21", "close": 2.06, "volume": 12671.0}, {"date": "2022-10-24", "close": 1.99, "volume": 17277.0}, {"date": "2022-10-25", "close": 2.055, "volume": 29902.0}, {"date": "2022-10-26", "close": 2.1, "volume": 32020.0}, {"date": "2022-10-27", "close": 2.05, "volume": 14737.0}, {"date": "2022-10-28", "close": 2.13, "volume": 17417.0}, {"date": "2022-10-31", "close": 2.04, "volume": 51304.0}, {"date": "2022-11-01", "close": 2.09, "volume": 32056.0}, {"date": "2022-11-02", "close": 2.08, "volume": 23630.0}, {"date": "2022-11-03", "close": 2.02, "volume": 80915.0}, {"date": "2022-11-04", "close": 2.19, "volume": 47345.0}, {"date": "2022-11-07", "close": 2.18, "volume": 8875.0}, {"date": "2022-11-08", "close": 2.14, "volume": 27048.0}, {"date": "2022-11-09", "close": 2.12, "volume": 55465.0}, {"date": "2022-11-10", "close": 2.22, "volume": 92909.0}, {"date": "2022-11-11", "close": 2.2, "volume": 19572.0}, {"date": "2022-11-14", "close": 2.16, "volume": 74942.0}, {"date": "2022-11-15", "close": 2.15, "volume": 18516.0}, {"date": "2022-11-16", "close": 2.15, "volume": 14165.0}, {"date": "2022-11-17", "close": 2.18, "volume": 11399.0}, {"date": "2022-11-18", "close": 2.14, "volume": 248202.0}, {"date": "2022-11-21", "close": 2.13, "volume": 50554.0}, {"date": "2022-11-22", "close": 2.12, "volume": 20716.0}, {"date": "2022-11-23", "close": 2.19, "volume": 47448.0}, {"date": "2022-11-25", "close": 2.29, "volume": 48270.0}, {"date": "2022-11-28", "close": 2.66, "volume": 171850.0}, {"date": "2022-11-29", "close": 2.52, "volume": 56792.0}, {"date": "2022-11-30", "close": 2.64, "volume": 46959.0}, {"date": "2022-12-01", "close": 2.63, "volume": 53263.0}, {"date": "2022-12-02", "close": 2.59, "volume": 62039.0}, {"date": "2022-12-05", "close": 2.47, "volume": 79704.0}, {"date": "2022-12-06", "close": 2.39, "volume": 36633.0}, {"date": "2022-12-07", "close": 2.41, "volume": 65815.0}, {"date": "2022-12-08", "close": 2.62, "volume": 128332.0}, {"date": "2022-12-09", "close": 2.55, "volume": 49549.0}, {"date": "2022-12-12", "close": 2.58, "volume": 38348.0}, {"date": "2022-12-13", "close": 2.56, "volume": 107800.0}, {"date": "2022-12-14", "close": 2.52, "volume": 224750.0}, {"date": "2022-12-15", "close": 2.35, "volume": 305976.0}, {"date": "2022-12-16", "close": 2.31, "volume": 306772.0}, {"date": "2022-12-19", "close": 2.27, "volume": 376046.0}, {"date": "2022-12-20", "close": 2.22, "volume": 445625.0}, {"date": "2022-12-21", "close": 2.25, "volume": 38551.0}, {"date": "2022-12-22", "close": 2.05, "volume": 140930.0}, {"date": "2022-12-23", "close": 2.0, "volume": 115651.0}, {"date": "2022-12-27", "close": 2.02, "volume": 121188.0}, {"date": "2022-12-28", "close": 1.97, "volume": 182998.0}, {"date": "2022-12-29", "close": 2.03, "volume": 232263.0}, {"date": "2022-12-30", "close": 2.05, "volume": 105051.0}, {"date": "2023-01-03", "close": 2.17, "volume": 78722.0}, {"date": "2023-01-04", "close": 2.26, "volume": 201868.0}, {"date": "2023-01-05", "close": 2.25, "volume": 16933.0}, {"date": "2023-01-06", "close": 2.39, "volume": 50683.0}, {"date": "2023-01-09", "close": 2.44, "volume": 47371.0}, {"date": "2023-01-10", "close": 2.45, "volume": 80078.0}, {"date": "2023-01-11", "close": 2.54, "volume": 39861.0}, {"date": "2023-01-12", "close": 2.5, "volume": 63342.0}, {"date": "2023-01-13", "close": 2.48, "volume": 29976.0}, {"date": "2023-01-17", "close": 2.38, "volume": 19804.0}, {"date": "2023-01-18", "close": 2.33, "volume": 36732.0}, {"date": "2023-01-19", "close": 2.35, "volume": 31839.0}, {"date": "2023-01-20", "close": 2.39, "volume": 6066.0}, {"date": "2023-01-23", "close": 2.41, "volume": 33778.0}, {"date": "2023-01-24", "close": 2.46, "volume": 13180.0}, {"date": "2023-01-25", "close": 2.52, "volume": 22865.0}, {"date": "2023-01-26", "close": 2.47, "volume": 12227.0}, {"date": "2023-01-27", "close": 2.46, "volume": 32631.0}, {"date": "2023-01-30", "close": 2.41, "volume": 31991.0}, {"date": "2023-01-31", "close": 2.39, "volume": 8410.0}, {"date": "2023-02-01", "close": 2.4, "volume": 6259.0}, {"date": "2023-02-02", "close": 2.46, "volume": 18799.0}, {"date": "2023-02-03", "close": 2.4, "volume": 28542.0}, {"date": "2023-02-06", "close": 2.43, "volume": 12089.0}, {"date": "2023-02-07", "close": 2.41, "volume": 3651.0}, {"date": "2023-02-08", "close": 2.36, "volume": 20284.0}, {"date": "2023-02-09", "close": 2.45, "volume": 32127.0}, {"date": "2023-02-10", "close": 2.38, "volume": 13027.0}, {"date": "2023-02-13", "close": 2.33, "volume": 8002.0}, {"date": "2023-02-14", "close": 2.35, "volume": 20073.0}, {"date": "2023-02-15", "close": 2.31, "volume": 18979.0}, {"date": "2023-02-16", "close": 2.27, "volume": 24365.0}, {"date": "2023-02-17", "close": 2.33, "volume": 7970.0}, {"date": "2023-02-21", "close": 2.3, "volume": 14473.0}, {"date": "2023-02-22", "close": 2.31, "volume": 12753.0}, {"date": "2023-02-23", "close": 2.3, "volume": 11997.0}, {"date": "2023-02-24", "close": 2.23, "volume": 14882.0}, {"date": "2023-02-27", "close": 2.21, "volume": 27413.0}, {"date": "2023-02-28", "close": 2.2, "volume": 17549.0}, {"date": "2023-03-01", "close": 2.19, "volume": 7887.0}, {"date": "2023-03-02", "close": 2.19, "volume": 18753.0}, {"date": "2023-03-03", "close": 2.24, "volume": 8219.0}, {"date": "2023-03-06", "close": 2.21, "volume": 4003.0}, {"date": "2023-03-07", "close": 2.2, "volume": 8670.0}, {"date": "2023-03-08", "close": 2.235, "volume": 6124.0}, {"date": "2023-03-09", "close": 2.17, "volume": 15434.0}, {"date": "2023-03-10", "close": 2.24, "volume": 38258.0}, {"date": "2023-03-13", "close": 2.15, "volume": 14747.0}, {"date": "2023-03-14", "close": 2.13, "volume": 32026.0}, {"date": "2023-03-15", "close": 2.1, "volume": 18358.0}, {"date": "2023-03-16", "close": 2.1, "volume": 5903.0}, {"date": "2023-03-17", "close": 1.95, "volume": 132687.0}, {"date": "2023-03-20", "close": 2.07, "volume": 21694.0}, {"date": "2023-03-21", "close": 2.02, "volume": 12321.0}, {"date": "2023-03-22", "close": 2.07, "volume": 39378.0}, {"date": "2023-03-23", "close": 2.2, "volume": 26728.0}, {"date": "2023-03-24", "close": 2.23, "volume": 5767.0}, {"date": "2023-03-27", "close": 2.19, "volume": 9875.0}, {"date": "2023-03-28", "close": 2.17, "volume": 10106.0}, {"date": "2023-03-29", "close": 2.17, "volume": 3132.0}, {"date": "2023-03-30", "close": 2.15, "volume": 18753.0}, {"date": "2023-03-31", "close": 2.16, "volume": 3038.0}, {"date": "2023-04-03", "close": 2.1, "volume": 4951.0}, {"date": "2023-04-04", "close": 2.1, "volume": 35739.0}, {"date": "2023-04-05", "close": 2.16, "volume": 58061.0}, {"date": "2023-04-06", "close": 2.2, "volume": 25529.0}, {"date": "2023-04-10", "close": 2.24, "volume": 117638.0}, {"date": "2023-04-11", "close": 2.3, "volume": 94339.0}, {"date": "2023-04-12", "close": 2.29, "volume": 35819.0}, {"date": "2023-04-13", "close": 2.31, "volume": 6469.0}, {"date": "2023-04-14", "close": 2.3, "volume": 8441.0}, {"date": "2023-04-17", "close": 2.25, "volume": 7588.0}, {"date": "2023-04-18", "close": 2.26, "volume": 6321.0}, {"date": "2023-04-19", "close": 2.22, "volume": 4316.0}, {"date": "2023-04-20", "close": 2.2, "volume": 24315.0}, {"date": "2023-04-21", "close": 2.19, "volume": 10766.0}, {"date": "2023-04-24", "close": 2.17, "volume": 15002.0}, {"date": "2023-04-25", "close": 2.18, "volume": 6023.0}, {"date": "2023-04-26", "close": 2.14, "volume": 12508.0}, {"date": "2023-04-27", "close": 2.12, "volume": 20253.0}, {"date": "2023-04-28", "close": 2.11, "volume": 9904.0}, {"date": "2023-05-01", "close": 2.09, "volume": 8563.0}, {"date": "2023-05-02", "close": 2.1, "volume": 6784.0}, {"date": "2023-05-03", "close": 2.09, "volume": 23226.0}, {"date": "2023-05-04", "close": 2.12, "volume": 16132.0}, {"date": "2023-05-05", "close": 2.16, "volume": 49172.0}, {"date": "2023-05-08", "close": 2.19, "volume": 11246.0}, {"date": "2023-05-09", "close": 2.19, "volume": 15633.0}, {"date": "2023-05-10", "close": 2.23, "volume": 9004.0}, {"date": "2023-05-11", "close": 2.16, "volume": 5029.0}, {"date": "2023-05-12", "close": 2.16, "volume": 5777.0}, {"date": "2023-05-15", "close": 2.205, "volume": 7406.0}, {"date": "2023-05-16", "close": 2.19, "volume": 6878.0}, {"date": "2023-05-17", "close": 2.21, "volume": 8646.0}, {"date": "2023-05-18", "close": 2.12, "volume": 15473.0}, {"date": "2023-05-19", "close": 2.19, "volume": 23959.0}, {"date": "2023-05-22", "close": 2.18, "volume": 9772.0}, {"date": "2023-05-23", "close": 2.15, "volume": 9988.0}, {"date": "2023-05-24", "close": 2.16, "volume": 4570.0}, {"date": "2023-05-25", "close": 2.11, "volume": 15224.0}, {"date": "2023-05-26", "close": 2.14, "volume": 13414.0}, {"date": "2023-05-30", "close": 2.14, "volume": 15411.0}, {"date": "2023-05-31", "close": 2.15, "volume": 9844.0}, {"date": "2023-06-01", "close": 2.2, "volume": 10913.0}, {"date": "2023-06-02", "close": 2.19, "volume": 6793.0}, {"date": "2023-06-05", "close": 2.17, "volume": 13645.0}, {"date": "2023-06-06", "close": 2.15, "volume": 1978.0}, {"date": "2023-06-07", "close": 2.17, "volume": 4849.0}, {"date": "2023-06-08", "close": 2.16, "volume": 5390.0}, {"date": "2023-06-09", "close": 2.15, "volume": 6147.0}, {"date": "2023-06-12", "close": 2.2, "volume": 26987.0}, {"date": "2023-06-13", "close": 2.23, "volume": 41452.0}, {"date": "2023-06-14", "close": 2.21, "volume": 49937.0}, {"date": "2023-06-15", "close": 2.31, "volume": 28806.0}, {"date": "2023-06-16", "close": 2.35, "volume": 67146.0}, {"date": "2023-06-20", "close": 2.4, "volume": 42780.0}, {"date": "2023-06-21", "close": 2.42, "volume": 19952.0}, {"date": "2023-06-22", "close": 2.43, "volume": 18373.0}, {"date": "2023-06-23", "close": 2.33, "volume": 55677.0}, {"date": "2023-06-26", "close": 2.24, "volume": 15593.0}, {"date": "2023-06-27", "close": 2.22, "volume": 9954.0}, {"date": "2023-06-28", "close": 2.25, "volume": 24457.0}, {"date": "2023-06-29", "close": 2.29, "volume": 46856.0}, {"date": "2023-06-30", "close": 2.3, "volume": 29430.0}, {"date": "2023-07-03", "close": 2.29, "volume": 9297.0}, {"date": "2023-07-05", "close": 2.4, "volume": 26333.0}, {"date": "2023-07-06", "close": 2.34, "volume": 15509.0}, {"date": "2023-07-07", "close": 2.4, "volume": 12933.0}, {"date": "2023-07-10", "close": 2.56, "volume": 20338.0}, {"date": "2023-07-11", "close": 2.6, "volume": 24037.0}, {"date": "2023-07-12", "close": 2.55, "volume": 25545.0}, {"date": "2023-07-13", "close": 2.6, "volume": 16951.0}, {"date": "2023-07-14", "close": 2.56, "volume": 18531.0}, {"date": "2023-07-17", "close": 2.46, "volume": 19335.0}, {"date": "2023-07-18", "close": 2.41, "volume": 29280.0}, {"date": "2023-07-19", "close": 2.5, "volume": 29792.0}, {"date": "2023-07-20", "close": 2.51, "volume": 10527.0}, {"date": "2023-07-21", "close": 2.4, "volume": 12995.0}, {"date": "2023-07-24", "close": 2.4, "volume": 21005.0}, {"date": "2023-07-25", "close": 2.36, "volume": 4519.0}, {"date": "2023-07-26", "close": 2.38, "volume": 4953.0}, {"date": "2023-07-27", "close": 2.38, "volume": 12253.0}, {"date": "2023-07-28", "close": 2.354, "volume": 10054.0}, {"date": "2023-07-31", "close": 2.38, "volume": 7698.0}, {"date": "2023-08-01", "close": 2.34, "volume": 21562.0}, {"date": "2023-08-02", "close": 2.31, "volume": 10078.0}, {"date": "2023-08-03", "close": 2.38, "volume": 21502.0}, {"date": "2023-08-04", "close": 2.47, "volume": 24401.0}, {"date": "2023-08-07", "close": 2.45, "volume": 7468.0}, {"date": "2023-08-08", "close": 2.41, "volume": 14689.0}, {"date": "2023-08-09", "close": 2.36, "volume": 16516.0}, {"date": "2023-08-10", "close": 2.4, "volume": 14031.0}, {"date": "2023-08-11", "close": 2.405, "volume": 9086.0}, {"date": "2023-08-14", "close": 2.38, "volume": 9750.0}, {"date": "2023-08-15", "close": 2.31, "volume": 13567.0}, {"date": "2023-08-16", "close": 2.47, "volume": 75753.0}, {"date": "2023-08-17", "close": 2.3063, "volume": 16108.0}, {"date": "2023-08-18", "close": 2.31, "volume": 20150.0}, {"date": "2023-08-21", "close": 2.36, "volume": 29852.0}, {"date": "2023-08-22", "close": 2.36, "volume": 10578.0}, {"date": "2023-08-23", "close": 2.32, "volume": 9056.0}, {"date": "2023-08-24", "close": 2.265, "volume": 12401.0}, {"date": "2023-08-25", "close": 2.27, "volume": 16002.0}, {"date": "2023-08-28", "close": 2.25, "volume": 9276.0}, {"date": "2023-08-29", "close": 2.29, "volume": 8809.0}, {"date": "2023-08-30", "close": 2.44, "volume": 21418.0}, {"date": "2023-08-31", "close": 2.44, "volume": 30407.0}, {"date": "2023-09-01", "close": 2.38, "volume": 16953.0}, {"date": "2023-09-05", "close": 2.32, "volume": 26176.0}, {"date": "2023-09-06", "close": 2.28, "volume": 8383.0}, {"date": "2023-09-07", "close": 2.265, "volume": 11248.0}, {"date": "2023-09-08", "close": 2.25, "volume": 6261.0}, {"date": "2023-09-11", "close": 2.25, "volume": 11768.0}, {"date": "2023-09-12", "close": 2.24, "volume": 20576.0}, {"date": "2023-09-13", "close": 2.21, "volume": 15614.0}, {"date": "2023-09-14", "close": 2.24, "volume": 4789.0}, {"date": "2023-09-15", "close": 2.04, "volume": 53149.0}, {"date": "2023-09-18", "close": 2.15, "volume": 14014.0}, {"date": "2023-09-19", "close": 2.1, "volume": 7281.0}, {"date": "2023-09-20", "close": 2.09, "volume": 18550.0}, {"date": "2023-09-21", "close": 2.01, "volume": 26528.0}, {"date": "2023-09-22", "close": 2.09, "volume": 47591.0}, {"date": "2023-09-25", "close": 2.13, "volume": 28340.0}, {"date": "2023-09-26", "close": 2.1, "volume": 23225.0}, {"date": "2023-09-27", "close": 2.09, "volume": 9090.0}, {"date": "2023-09-28", "close": 2.12, "volume": 126405.0}, {"date": "2023-09-29", "close": 2.09, "volume": 18714.0}, {"date": "2023-10-02", "close": 2.03, "volume": 12453.0}, {"date": "2023-10-03", "close": 2.01, "volume": 65670.0}, {"date": "2023-10-04", "close": 1.98, "volume": 66844.0}, {"date": "2023-10-05", "close": 1.99, "volume": 30263.0}, {"date": "2023-10-06", "close": 1.981, "volume": 1243.0}, {"date": "2023-10-09", "close": 2.01, "volume": 20427.0}, {"date": "2023-10-10", "close": 2.0, "volume": 19203.0}, {"date": "2023-10-11", "close": 2.0, "volume": 22569.0}, {"date": "2023-10-12", "close": 2.0, "volume": 17622.0}, {"date": "2023-10-13", "close": 2.0, "volume": 28458.0}, {"date": "2023-10-16", "close": 2.0, "volume": 32064.0}, {"date": "2023-10-17", "close": 1.99, "volume": 51555.0}, {"date": "2023-10-18", "close": 2.02, "volume": 5372.0}, {"date": "2023-10-19", "close": 2.0, "volume": 11043.0}, {"date": "2023-10-20", "close": 2.02, "volume": 20470.0}, {"date": "2023-10-23", "close": 1.95, "volume": 26626.0}, {"date": "2023-10-24", "close": 1.92, "volume": 11893.0}, {"date": "2023-10-25", "close": 1.97, "volume": 13533.0}, {"date": "2023-10-26", "close": 1.94, "volume": 14348.0}, {"date": "2023-10-27", "close": 1.92, "volume": 2223.0}, {"date": "2023-10-30", "close": 1.96, "volume": 10343.0}, {"date": "2023-10-31", "close": 1.91, "volume": 4177.0}, {"date": "2023-11-01", "close": 1.88, "volume": 16800.0}, {"date": "2023-11-02", "close": 1.89, "volume": 12859.0}, {"date": "2023-11-03", "close": 1.9, "volume": 4123.0}, {"date": "2023-11-06", "close": 1.83, "volume": 13065.0}, {"date": "2023-11-07", "close": 1.85, "volume": 8763.0}, {"date": "2023-11-08", "close": 1.87, "volume": 3869.0}, {"date": "2023-11-09", "close": 1.79, "volume": 14979.0}, {"date": "2023-11-10", "close": 1.78, "volume": 7310.0}, {"date": "2023-11-13", "close": 1.795, "volume": 8265.0}, {"date": "2023-11-14", "close": 1.74, "volume": 19436.0}, {"date": "2023-11-15", "close": 1.76, "volume": 8368.0}, {"date": "2023-11-16", "close": 1.76, "volume": 19314.0}, {"date": "2023-11-17", "close": 1.78, "volume": 5435.0}, {"date": "2023-11-20", "close": 2.06, "volume": 4481625.0}, {"date": "2023-11-21", "close": 1.86, "volume": 250479.0}, {"date": "2023-11-22", "close": 1.9, "volume": 134950.0}, {"date": "2023-11-24", "close": 1.85, "volume": 27354.0}, {"date": "2023-11-27", "close": 1.78, "volume": 50260.0}, {"date": "2023-11-28", "close": 1.85, "volume": 43890.0}, {"date": "2023-11-29", "close": 1.84, "volume": 32882.0}, {"date": "2023-11-30", "close": 1.81, "volume": 33329.0}, {"date": "2023-12-01", "close": 1.78, "volume": 20635.0}, {"date": "2023-12-04", "close": 1.74, "volume": 77466.0}, {"date": "2023-12-05", "close": 1.74, "volume": 32697.0}, {"date": "2023-12-06", "close": 1.68, "volume": 47826.0}, {"date": "2023-12-07", "close": 1.75, "volume": 67337.0}, {"date": "2023-12-08", "close": 1.7, "volume": 21961.0}, {"date": "2023-12-11", "close": 1.69, "volume": 39872.0}, {"date": "2023-12-12", "close": 1.64, "volume": 41579.0}, {"date": "2023-12-13", "close": 1.58, "volume": 76047.0}, {"date": "2023-12-14", "close": 1.57, "volume": 49294.0}, {"date": "2023-12-15", "close": 1.56, "volume": 42353.0}, {"date": "2023-12-18", "close": 1.51, "volume": 17523.0}, {"date": "2023-12-19", "close": 1.56, "volume": 46345.0}, {"date": "2023-12-20", "close": 1.51, "volume": 16698.0}, {"date": "2023-12-21", "close": 1.48, "volume": 56428.0}, {"date": "2023-12-22", "close": 1.46, "volume": 50109.0}, {"date": "2023-12-26", "close": 1.38, "volume": 153972.0}, {"date": "2023-12-27", "close": 1.45, "volume": 74459.0}, {"date": "2023-12-28", "close": 1.41, "volume": 103716.0}, {"date": "2023-12-29", "close": 1.5, "volume": 157747.0}, {"date": "2024-01-02", "close": 1.65, "volume": 246018.0}, {"date": "2024-01-03", "close": 1.61, "volume": 71141.0}, {"date": "2024-01-04", "close": 1.57, "volume": 74849.0}, {"date": "2024-01-05", "close": 1.54, "volume": 83527.0}, {"date": "2024-01-08", "close": 1.565, "volume": 18521.0}, {"date": "2024-01-09", "close": 1.53, "volume": 49703.0}, {"date": "2024-01-10", "close": 1.495, "volume": 94350.0}, {"date": "2024-01-11", "close": 1.46, "volume": 78548.0}, {"date": "2024-01-12", "close": 1.5, "volume": 99304.0}, {"date": "2024-01-16", "close": 1.52, "volume": 27203.0}, {"date": "2024-01-17", "close": 1.5, "volume": 36984.0}, {"date": "2024-01-18", "close": 1.52, "volume": 17266.0}, {"date": "2024-01-19", "close": 1.5, "volume": 11876.0}, {"date": "2024-01-22", "close": 1.5, "volume": 43921.0}, {"date": "2024-01-23", "close": 1.48, "volume": 11781.0}, {"date": "2024-01-24", "close": 1.52, "volume": 4235.0}, {"date": "2024-01-25", "close": 1.51, "volume": 12152.0}, {"date": "2024-01-26", "close": 1.47, "volume": 98046.0}, {"date": "2024-01-29", "close": 1.45, "volume": 15480.0}, {"date": "2024-01-30", "close": 1.41, "volume": 22657.0}, {"date": "2024-01-31", "close": 1.41, "volume": 10451.0}, {"date": "2024-02-01", "close": 1.44, "volume": 24121.0}, {"date": "2024-02-02", "close": 1.405, "volume": 23773.0}, {"date": "2024-02-05", "close": 1.4, "volume": 7294.0}, {"date": "2024-02-06", "close": 1.44, "volume": 29329.0}, {"date": "2024-02-07", "close": 1.4, "volume": 28875.0}, {"date": "2024-02-08", "close": 1.4, "volume": 24077.0}, {"date": "2024-02-09", "close": 1.415, "volume": 11247.0}, {"date": "2024-02-12", "close": 1.36, "volume": 47586.0}, {"date": "2024-02-13", "close": 1.35, "volume": 49528.0}, {"date": "2024-02-14", "close": 1.38, "volume": 56123.0}, {"date": "2024-02-15", "close": 1.35, "volume": 158476.0}, {"date": "2024-02-16", "close": 1.36, "volume": 476935.0}, {"date": "2024-02-20", "close": 1.37, "volume": 87119.0}, {"date": "2024-02-21", "close": 1.35, "volume": 61993.0}, {"date": "2024-02-22", "close": 1.33, "volume": 17864.0}, {"date": "2024-02-23", "close": 1.28, "volume": 116816.0}, {"date": "2024-02-26", "close": 1.3, "volume": 38553.0}, {"date": "2024-02-27", "close": 1.29, "volume": 69840.0}, {"date": "2024-02-28", "close": 1.36, "volume": 46300.0}, {"date": "2024-02-29", "close": 1.35, "volume": 21178.0}, {"date": "2024-03-01", "close": 1.35, "volume": 80870.0}, {"date": "2024-03-04", "close": 1.38, "volume": 15031.0}, {"date": "2024-03-05", "close": 1.41, "volume": 30426.0}, {"date": "2024-03-06", "close": 1.38, "volume": 19860.0}, {"date": "2024-03-07", "close": 1.33, "volume": 19073.0}, {"date": "2024-03-08", "close": 1.4, "volume": 51012.0}, {"date": "2024-03-11", "close": 1.38, "volume": 22325.0}, {"date": "2024-03-12", "close": 1.4, "volume": 33702.0}, {"date": "2024-03-13", "close": 1.35, "volume": 34358.0}, {"date": "2024-03-14", "close": 1.36, "volume": 17071.0}, {"date": "2024-03-15", "close": 1.3, "volume": 74823.0}, {"date": "2024-03-18", "close": 1.35, "volume": 37211.0}, {"date": "2024-03-19", "close": 1.32, "volume": 11288.0}, {"date": "2024-03-20", "close": 1.38, "volume": 34213.0}, {"date": "2024-03-21", "close": 1.42, "volume": 82754.0}, {"date": "2024-03-22", "close": 1.39, "volume": 31908.0}, {"date": "2024-03-25", "close": 1.38, "volume": 23572.0}, {"date": "2024-03-26", "close": 1.36, "volume": 67515.0}, {"date": "2024-03-27", "close": 1.47, "volume": 264298.0}, {"date": "2024-03-28", "close": 1.45, "volume": 62995.0}, {"date": "2024-04-01", "close": 1.47, "volume": 51807.0}, {"date": "2024-04-02", "close": 1.49, "volume": 48962.0}, {"date": "2024-04-03", "close": 1.52, "volume": 106993.0}, {"date": "2024-04-04", "close": 1.46, "volume": 62730.0}, {"date": "2024-04-05", "close": 1.49, "volume": 53258.0}, {"date": "2024-04-08", "close": 1.49, "volume": 26869.0}, {"date": "2024-04-09", "close": 1.49, "volume": 16441.0}, {"date": "2024-04-10", "close": 1.52, "volume": 19852.0}, {"date": "2024-04-11", "close": 1.56, "volume": 23626.0}, {"date": "2024-04-12", "close": 1.57, "volume": 57720.0}, {"date": "2024-04-15", "close": 1.54, "volume": 17020.0}, {"date": "2024-04-16", "close": 1.52, "volume": 24150.0}, {"date": "2024-04-17", "close": 1.43, "volume": 40611.0}, {"date": "2024-04-18", "close": 1.4, "volume": 21358.0}, {"date": "2024-04-19", "close": 1.39, "volume": 17687.0}, {"date": "2024-04-22", "close": 1.34, "volume": 16822.0}, {"date": "2024-04-23", "close": 1.33, "volume": 9433.0}, {"date": "2024-04-24", "close": 1.355, "volume": 8032.0}, {"date": "2024-04-25", "close": 1.32, "volume": 4466.0}, {"date": "2024-04-26", "close": 1.31, "volume": 6519.0}, {"date": "2024-04-29", "close": 1.29, "volume": 14478.0}, {"date": "2024-04-30", "close": 1.29, "volume": 21881.0}, {"date": "2024-05-01", "close": 1.29, "volume": 4984.0}, {"date": "2024-05-02", "close": 1.38, "volume": 19794.0}, {"date": "2024-05-03", "close": 1.31, "volume": 19992.0}, {"date": "2024-05-06", "close": 1.32, "volume": 15765.0}, {"date": "2024-05-07", "close": 1.33, "volume": 40239.0}, {"date": "2024-05-08", "close": 1.35, "volume": 10693.0}, {"date": "2024-05-09", "close": 1.46, "volume": 47928.0}, {"date": "2024-05-10", "close": 1.53, "volume": 30504.0}, {"date": "2024-05-13", "close": 1.52, "volume": 35710.0}, {"date": "2024-05-14", "close": 1.48, "volume": 41803.0}, {"date": "2024-05-15", "close": 1.49, "volume": 3473.0}, {"date": "2024-05-16", "close": 1.43, "volume": 12450.0}, {"date": "2024-05-17", "close": 1.42, "volume": 8950.0}, {"date": "2024-05-20", "close": 1.37, "volume": 17832.0}, {"date": "2024-05-21", "close": 1.39, "volume": 20078.0}, {"date": "2024-05-22", "close": 1.3944, "volume": 2855.0}, {"date": "2024-05-23", "close": 1.35, "volume": 5811.0}, {"date": "2024-05-24", "close": 1.34, "volume": 6329.0}, {"date": "2024-05-28", "close": 1.3206, "volume": 56975.0}, {"date": "2024-05-29", "close": 1.35, "volume": 14102.0}, {"date": "2024-05-30", "close": 1.33, "volume": 13996.0}, {"date": "2024-05-31", "close": 1.36, "volume": 35815.0}, {"date": "2024-06-03", "close": 1.47, "volume": 47053.0}, {"date": "2024-06-04", "close": 1.4, "volume": 19930.0}, {"date": "2024-06-05", "close": 1.38, "volume": 8476.0}, {"date": "2024-06-06", "close": 1.39, "volume": 14599.0}, {"date": "2024-06-07", "close": 1.37, "volume": 6085.0}, {"date": "2024-06-10", "close": 1.33, "volume": 19172.0}, {"date": "2024-06-11", "close": 1.34, "volume": 23721.0}, {"date": "2024-06-12", "close": 1.35, "volume": 6669.0}, {"date": "2024-06-13", "close": 1.37, "volume": 6999.0}, {"date": "2024-06-14", "close": 1.33, "volume": 9763.0}, {"date": "2024-06-17", "close": 1.33, "volume": 10888.0}, {"date": "2024-06-18", "close": 1.31, "volume": 15844.0}, {"date": "2024-06-20", "close": 1.28, "volume": 31629.0}, {"date": "2024-06-21", "close": 1.39, "volume": 282310.0}, {"date": "2024-06-24", "close": 1.39, "volume": 43599.0}, {"date": "2024-06-25", "close": 1.42, "volume": 37650.0}, {"date": "2024-06-26", "close": 1.43, "volume": 85860.0}, {"date": "2024-06-27", "close": 1.44, "volume": 9132.0}, {"date": "2024-06-28", "close": 1.44, "volume": 13181.0}, {"date": "2024-07-01", "close": 1.44, "volume": 4973.0}, {"date": "2024-07-02", "close": 1.4, "volume": 11055.0}, {"date": "2024-07-03", "close": 1.4, "volume": 2202.0}, {"date": "2024-07-05", "close": 1.41, "volume": 22647.0}, {"date": "2024-07-08", "close": 1.4, "volume": 3994.0}, {"date": "2024-07-09", "close": 1.37, "volume": 8280.0}, {"date": "2024-07-10", "close": 1.38, "volume": 21755.0}, {"date": "2024-07-11", "close": 1.39, "volume": 6589.0}, {"date": "2024-07-12", "close": 1.4387, "volume": 11219.0}, {"date": "2024-07-15", "close": 1.42, "volume": 21888.0}, {"date": "2024-07-16", "close": 1.395, "volume": 4445.0}, {"date": "2024-07-17", "close": 1.38, "volume": 4942.0}, {"date": "2024-07-18", "close": 1.38, "volume": 10391.0}, {"date": "2024-07-19", "close": 1.34, "volume": 19570.0}, {"date": "2024-07-22", "close": 1.3407, "volume": 9645.0}, {"date": "2024-07-23", "close": 1.32, "volume": 21308.0}, {"date": "2024-07-24", "close": 1.32, "volume": 5887.0}, {"date": "2024-07-25", "close": 1.3, "volume": 3096.0}, {"date": "2024-07-26", "close": 1.31, "volume": 8005.0}, {"date": "2024-07-29", "close": 1.3, "volume": 1618.0}, {"date": "2024-07-30", "close": 1.31, "volume": 12882.0}, {"date": "2024-07-31", "close": 1.34, "volume": 42605.0}, {"date": "2024-08-01", "close": 1.32, "volume": 3731.0}, {"date": "2024-08-02", "close": 1.29, "volume": 20072.0}, {"date": "2024-08-05", "close": 1.2105, "volume": 37033.0}, {"date": "2024-08-06", "close": 1.19, "volume": 26688.0}, {"date": "2024-08-07", "close": 1.13, "volume": 19625.0}, {"date": "2024-08-08", "close": 1.15, "volume": 9558.0}, {"date": "2024-08-09", "close": 1.16, "volume": 9266.0}, {"date": "2024-08-12", "close": 1.13, "volume": 9818.0}, {"date": "2024-08-13", "close": 1.1301, "volume": 7393.0}, {"date": "2024-08-14", "close": 1.14, "volume": 846.0}, {"date": "2024-08-15", "close": 1.16, "volume": 5067.0}, {"date": "2024-08-16", "close": 1.16, "volume": 13005.0}, {"date": "2024-08-19", "close": 1.19, "volume": 9058.0}, {"date": "2024-08-20", "close": 1.24, "volume": 10619.0}, {"date": "2024-08-21", "close": 1.2101, "volume": 11838.0}, {"date": "2024-08-22", "close": 1.22, "volume": 8391.0}, {"date": "2024-08-23", "close": 1.22, "volume": 5568.0}, {"date": "2024-08-26", "close": 1.27, "volume": 76235.0}, {"date": "2024-08-27", "close": 1.46, "volume": 175464.0}, {"date": "2024-08-28", "close": 1.37, "volume": 16529.0}, {"date": "2024-08-29", "close": 1.31, "volume": 50757.0}, {"date": "2024-08-30", "close": 1.5, "volume": 116417.0}, {"date": "2024-09-03", "close": 1.65, "volume": 162721.0}, {"date": "2024-09-04", "close": 1.77, "volume": 420369.0}, {"date": "2024-09-05", "close": 1.8, "volume": 180758.0}, {"date": "2024-09-06", "close": 2.1, "volume": 165694.0}, {"date": "2024-09-09", "close": 1.91, "volume": 120718.0}, {"date": "2024-09-10", "close": 1.96, "volume": 36946.0}, {"date": "2024-09-11", "close": 1.96, "volume": 48983.0}, {"date": "2024-09-12", "close": 1.98, "volume": 12573.0}, {"date": "2024-09-13", "close": 1.82, "volume": 41152.0}, {"date": "2024-09-16", "close": 1.8, "volume": 9233.0}, {"date": "2024-09-17", "close": 1.69, "volume": 19400.0}, {"date": "2024-09-18", "close": 1.55, "volume": 26639.0}, {"date": "2024-09-19", "close": 1.69, "volume": 18593.0}, {"date": "2024-09-20", "close": 1.9, "volume": 129242.0}, {"date": "2024-09-23", "close": 1.88, "volume": 26776.0}, {"date": "2024-09-24", "close": 2.06, "volume": 46584.0}, {"date": "2024-09-25", "close": 2.02, "volume": 14040.0}, {"date": "2024-09-26", "close": 1.89, "volume": 15752.0}, {"date": "2024-09-27", "close": 1.91, "volume": 11634.0}, {"date": "2024-09-30", "close": 2.1, "volume": 49867.0}, {"date": "2024-10-01", "close": 2.03, "volume": 14831.0}, {"date": "2024-10-02", "close": 2.0, "volume": 10781.0}, {"date": "2024-10-03", "close": 1.97, "volume": 2407.0}, {"date": "2024-10-04", "close": 1.98, "volume": 8985.0}, {"date": "2024-10-07", "close": 1.99, "volume": 8265.0}, {"date": "2024-10-08", "close": 1.95, "volume": 17912.0}, {"date": "2024-10-09", "close": 1.95, "volume": 3233.0}, {"date": "2024-10-10", "close": 1.9694, "volume": 2387.0}, {"date": "2024-10-11", "close": 1.78, "volume": 40759.0}, {"date": "2024-10-14", "close": 1.77, "volume": 3743.0}, {"date": "2024-10-15", "close": 1.81, "volume": 8490.0}, {"date": "2024-10-16", "close": 1.85, "volume": 28173.0}, {"date": "2024-10-17", "close": 1.805, "volume": 16011.0}, {"date": "2024-10-18", "close": 1.81, "volume": 2432.0}, {"date": "2024-10-21", "close": 1.78, "volume": 6975.0}, {"date": "2024-10-22", "close": 1.81, "volume": 12143.0}, {"date": "2024-10-23", "close": 1.73, "volume": 7985.0}, {"date": "2024-10-24", "close": 1.73, "volume": 31743.0}, {"date": "2024-10-25", "close": 1.66, "volume": 18277.0}, {"date": "2024-10-28", "close": 1.625, "volume": 18152.0}, {"date": "2024-10-29", "close": 1.75, "volume": 59527.0}, {"date": "2024-10-30", "close": 1.75, "volume": 9429.0}, {"date": "2024-10-31", "close": 1.68, "volume": 8029.0}, {"date": "2024-11-01", "close": 1.66, "volume": 36477.0}, {"date": "2024-11-04", "close": 1.68, "volume": 4785.0}, {"date": "2024-11-05", "close": 1.61, "volume": 9253.0}, {"date": "2024-11-06", "close": 1.56, "volume": 16286.0}, {"date": "2024-11-07", "close": 1.57, "volume": 8543.0}, {"date": "2024-11-08", "close": 1.53, "volume": 15550.0}, {"date": "2024-11-11", "close": 1.53, "volume": 47743.0}, {"date": "2024-11-12", "close": 2.28, "volume": 2108431.0}, {"date": "2024-11-13", "close": 2.0, "volume": 207202.0}, {"date": "2024-11-14", "close": 1.825, "volume": 72450.0}, {"date": "2024-11-15", "close": 1.83, "volume": 39944.0}, {"date": "2024-11-18", "close": 1.8, "volume": 114317.0}, {"date": "2024-11-19", "close": 1.9, "volume": 47469.0}, {"date": "2024-11-20", "close": 1.95, "volume": 59870.0}, {"date": "2024-11-21", "close": 2.0, "volume": 81403.0}, {"date": "2024-11-22", "close": 2.13, "volume": 63219.0}, {"date": "2024-11-25", "close": 2.05, "volume": 49725.0}, {"date": "2024-11-26", "close": 2.08, "volume": 45401.0}, {"date": "2024-11-27", "close": 2.01, "volume": 50437.0}, {"date": "2024-11-29", "close": 2.07, "volume": 73499.0}, {"date": "2024-12-02", "close": 2.38, "volume": 179657.0}, {"date": "2024-12-03", "close": 2.3, "volume": 76903.0}, {"date": "2024-12-04", "close": 2.26, "volume": 63446.0}, {"date": "2024-12-05", "close": 2.26, "volume": 45999.0}, {"date": "2024-12-06", "close": 2.34, "volume": 65587.0}, {"date": "2024-12-09", "close": 2.3, "volume": 57951.0}, {"date": "2024-12-10", "close": 2.26, "volume": 34747.0}, {"date": "2024-12-11", "close": 2.17, "volume": 32556.0}, {"date": "2024-12-12", "close": 2.14, "volume": 24888.0}, {"date": "2024-12-13", "close": 2.1, "volume": 39524.0}, {"date": "2024-12-16", "close": 2.11, "volume": 16527.0}, {"date": "2024-12-17", "close": 2.13, "volume": 46023.0}, {"date": "2024-12-18", "close": 2.15, "volume": 51781.0}, {"date": "2024-12-19", "close": 2.16, "volume": 27775.0}, {"date": "2024-12-20", "close": 2.17, "volume": 84428.0}, {"date": "2024-12-23", "close": 2.12, "volume": 60155.0}, {"date": "2024-12-24", "close": 2.07, "volume": 44039.0}, {"date": "2024-12-26", "close": 1.95, "volume": 49006.0}, {"date": "2024-12-27", "close": 2.07, "volume": 27964.0}, {"date": "2024-12-30", "close": 2.11, "volume": 17336.0}, {"date": "2024-12-31", "close": 2.1, "volume": 30965.0}, {"date": "2025-01-02", "close": 2.13, "volume": 13076.0}, {"date": "2025-01-03", "close": 2.13, "volume": 12811.0}, {"date": "2025-01-06", "close": 2.16, "volume": 20466.0}, {"date": "2025-01-07", "close": 2.1, "volume": 92794.0}, {"date": "2025-01-08", "close": 1.99, "volume": 31933.0}, {"date": "2025-01-10", "close": 1.96, "volume": 29935.0}, {"date": "2025-01-13", "close": 1.99, "volume": 28278.0}, {"date": "2025-01-14", "close": 1.91, "volume": 41997.0}, {"date": "2025-01-15", "close": 1.87, "volume": 25022.0}, {"date": "2025-01-16", "close": 1.87, "volume": 24490.0}, {"date": "2025-01-17", "close": 1.83, "volume": 24902.0}, {"date": "2025-01-21", "close": 1.84, "volume": 21489.0}, {"date": "2025-01-22", "close": 1.81, "volume": 26022.0}, {"date": "2025-01-23", "close": 1.93, "volume": 16163.0}, {"date": "2025-01-24", "close": 1.89, "volume": 6760.0}, {"date": "2025-01-27", "close": 1.93, "volume": 6543.0}, {"date": "2025-01-28", "close": 1.98, "volume": 13183.0}, {"date": "2025-01-29", "close": 2.02, "volume": 18218.0}, {"date": "2025-01-30", "close": 2.05, "volume": 37842.0}, {"date": "2025-01-31", "close": 1.98, "volume": 21164.0}, {"date": "2025-02-03", "close": 1.94, "volume": 12115.0}, {"date": "2025-02-04", "close": 1.93, "volume": 11312.0}, {"date": "2025-02-05", "close": 1.91, "volume": 15089.0}, {"date": "2025-02-06", "close": 1.9182, "volume": 21053.0}, {"date": "2025-02-07", "close": 1.87, "volume": 24379.0}, {"date": "2025-02-10", "close": 1.87, "volume": 13263.0}, {"date": "2025-02-11", "close": 1.84, "volume": 20097.0}, {"date": "2025-02-12", "close": 1.84, "volume": 16093.0}, {"date": "2025-02-13", "close": 1.87, "volume": 10186.0}, {"date": "2025-02-14", "close": 1.97, "volume": 65595.0}, {"date": "2025-02-18", "close": 1.92, "volume": 19596.0}, {"date": "2025-02-19", "close": 1.97, "volume": 22595.0}, {"date": "2025-02-20", "close": 1.775, "volume": 46332.0}, {"date": "2025-02-21", "close": 1.83, "volume": 24296.0}, {"date": "2025-02-24", "close": 1.76, "volume": 13847.0}, {"date": "2025-02-25", "close": 1.74, "volume": 15034.0}, {"date": "2025-02-26", "close": 1.66, "volume": 16493.0}, {"date": "2025-02-27", "close": 1.68, "volume": 3519.0}, {"date": "2025-02-28", "close": 1.64, "volume": 17154.0}, {"date": "2025-03-03", "close": 1.6, "volume": 13370.0}, {"date": "2025-03-04", "close": 1.57, "volume": 6770.0}, {"date": "2025-03-05", "close": 1.59, "volume": 6349.0}, {"date": "2025-03-06", "close": 1.57, "volume": 9523.0}, {"date": "2025-03-07", "close": 1.5899, "volume": 2263.0}, {"date": "2025-03-10", "close": 1.46, "volume": 32206.0}, {"date": "2025-03-11", "close": 1.46, "volume": 30782.0}, {"date": "2025-03-12", "close": 1.48, "volume": 7209.0}, {"date": "2025-03-13", "close": 1.47, "volume": 5807.0}, {"date": "2025-03-14", "close": 1.55, "volume": 13846.0}, {"date": "2025-03-17", "close": 1.54, "volume": 4227.0}, {"date": "2025-03-18", "close": 1.5, "volume": 11050.0}, {"date": "2025-03-19", "close": 1.55, "volume": 2557.0}, {"date": "2025-03-20", "close": 1.51, "volume": 9954.0}, {"date": "2025-03-21", "close": 1.53, "volume": 21152.0}, {"date": "2025-03-24", "close": 1.49, "volume": 11234.0}, {"date": "2025-03-25", "close": 1.47, "volume": 14788.0}, {"date": "2025-03-26", "close": 1.47, "volume": 12108.0}, {"date": "2025-03-27", "close": 1.5, "volume": 15218.0}, {"date": "2025-03-28", "close": 1.45, "volume": 14737.0}, {"date": "2025-03-31", "close": 1.46, "volume": 24510.0}, {"date": "2025-04-01", "close": 1.45, "volume": 9891.0}, {"date": "2025-04-02", "close": 1.41, "volume": 18077.0}, {"date": "2025-04-03", "close": 1.34, "volume": 31696.0}, {"date": "2025-04-04", "close": 1.24, "volume": 54554.0}, {"date": "2025-04-07", "close": 1.2, "volume": 17226.0}, {"date": "2025-04-08", "close": 1.24, "volume": 20302.0}, {"date": "2025-04-09", "close": 1.3145, "volume": 6846.0}, {"date": "2025-04-10", "close": 1.27, "volume": 3617.0}, {"date": "2025-04-11", "close": 1.38, "volume": 16196.0}, {"date": "2025-04-14", "close": 1.4, "volume": 18988.0}, {"date": "2025-04-15", "close": 1.4, "volume": 4458.0}, {"date": "2025-04-16", "close": 1.45, "volume": 5570.0}, {"date": "2025-04-17", "close": 1.45, "volume": 6458.0}, {"date": "2025-04-21", "close": 1.47, "volume": 6683.0}, {"date": "2025-04-22", "close": 1.5, "volume": 3209.0}, {"date": "2025-04-23", "close": 1.49, "volume": 7139.0}, {"date": "2025-04-24", "close": 1.54, "volume": 47756.0}, {"date": "2025-04-25", "close": 1.56, "volume": 4693.0}, {"date": "2025-04-28", "close": 1.5599, "volume": 4185.0}, {"date": "2025-04-29", "close": 1.59, "volume": 4802.0}, {"date": "2025-04-30", "close": 1.52, "volume": 20026.0}, {"date": "2025-05-01", "close": 1.47, "volume": 2356.0}, {"date": "2025-05-02", "close": 1.51, "volume": 1435.0}, {"date": "2025-05-05", "close": 1.5, "volume": 2218.0}, {"date": "2025-05-06", "close": 1.48, "volume": 4242.0}, {"date": "2025-05-07", "close": 1.49, "volume": 2798.0}, {"date": "2025-05-08", "close": 1.49, "volume": 2437.0}, {"date": "2025-05-09", "close": 1.47, "volume": 28355.0}, {"date": "2025-05-12", "close": 1.4398, "volume": 6493.0}, {"date": "2025-05-13", "close": 1.46, "volume": 4074.0}, {"date": "2025-05-14", "close": 1.37, "volume": 52653.0}, {"date": "2025-05-15", "close": 1.39, "volume": 16031.0}, {"date": "2025-05-16", "close": 1.32, "volume": 30480.0}, {"date": "2025-05-19", "close": 1.4, "volume": 9989.0}, {"date": "2025-05-20", "close": 1.37, "volume": 3721.0}, {"date": "2025-05-21", "close": 1.39, "volume": 16264.0}, {"date": "2025-05-22", "close": 1.38, "volume": 7471.0}, {"date": "2025-05-23", "close": 1.41, "volume": 6223.0}, {"date": "2025-05-27", "close": 1.43, "volume": 14917.0}, {"date": "2025-05-28", "close": 1.42, "volume": 5856.0}, {"date": "2025-05-29", "close": 1.42, "volume": 5799.0}, {"date": "2025-05-30", "close": 1.39, "volume": 2771.0}, {"date": "2025-06-02", "close": 1.41, "volume": 7750.0}, {"date": "2025-06-03", "close": 1.41, "volume": 19277.0}, {"date": "2025-06-04", "close": 1.43, "volume": 33886.0}, {"date": "2025-06-05", "close": 1.3901, "volume": 12559.0}, {"date": "2025-06-06", "close": 1.41, "volume": 6090.0}, {"date": "2025-06-09", "close": 1.42, "volume": 6303.0}, {"date": "2025-06-10", "close": 1.41, "volume": 4546.0}, {"date": "2025-06-11", "close": 1.36, "volume": 24755.0}, {"date": "2025-06-12", "close": 1.38, "volume": 9340.0}, {"date": "2025-06-13", "close": 1.33, "volume": 3017.0}, {"date": "2025-06-16", "close": 1.33, "volume": 8345.0}, {"date": "2025-06-17", "close": 1.26, "volume": 9067.0}, {"date": "2025-06-18", "close": 1.27, "volume": 3579.0}, {"date": "2025-06-20", "close": 1.29, "volume": 11758.0}, {"date": "2025-06-23", "close": 1.31, "volume": 17177.0}, {"date": "2025-06-24", "close": 1.36, "volume": 5241.0}, {"date": "2025-06-25", "close": 1.34, "volume": 38953.0}, {"date": "2025-06-26", "close": 1.3, "volume": 19616.0}, {"date": "2025-06-27", "close": 1.33, "volume": 15976.0}, {"date": "2025-06-30", "close": 1.31, "volume": 9480.0}, {"date": "2025-07-01", "close": 1.27, "volume": 11808.0}, {"date": "2025-07-02", "close": 1.27, "volume": 10529.0}, {"date": "2025-07-03", "close": 1.25, "volume": 68347.0}, {"date": "2025-07-07", "close": 1.25, "volume": 20372.0}, {"date": "2025-07-08", "close": 1.25, "volume": 34208.0}, {"date": "2025-07-09", "close": 1.27, "volume": 21808.0}, {"date": "2025-07-10", "close": 1.27, "volume": 19997.0}, {"date": "2025-07-11", "close": 1.2698, "volume": 14143.0}, {"date": "2025-07-14", "close": 1.28, "volume": 15348.0}, {"date": "2025-07-15", "close": 1.23, "volume": 61029.0}, {"date": "2025-07-16", "close": 1.22, "volume": 22083.0}, {"date": "2025-07-17", "close": 1.23, "volume": 35940.0}, {"date": "2025-07-18", "close": 1.23, "volume": 10360.0}, {"date": "2025-07-21", "close": 1.26, "volume": 20594.0}, {"date": "2025-07-22", "close": 1.24, "volume": 38134.0}, {"date": "2025-07-23", "close": 1.2595, "volume": 9719.0}, {"date": "2025-07-24", "close": 1.24, "volume": 103173.0}, {"date": "2025-07-25", "close": 1.46, "volume": 199511.0}, {"date": "2025-07-28", "close": 1.45, "volume": 104526.0}, {"date": "2025-07-29", "close": 1.33, "volume": 126171.0}, {"date": "2025-07-30", "close": 1.35, "volume": 35581.0}, {"date": "2025-07-31", "close": 1.325, "volume": 26300.0}, {"date": "2025-08-01", "close": 1.43, "volume": 68485.0}, {"date": "2025-08-04", "close": 1.35, "volume": 30653.0}, {"date": "2025-08-05", "close": 1.36, "volume": 24185.0}, {"date": "2025-08-06", "close": 1.36, "volume": 12018.0}, {"date": "2025-08-07", "close": 1.37, "volume": 15779.0}, {"date": "2025-08-08", "close": 1.35, "volume": 9761.0}, {"date": "2025-08-11", "close": 1.3393, "volume": 14865.0}, {"date": "2025-08-12", "close": 1.3, "volume": 47483.0}, {"date": "2025-08-13", "close": 1.27, "volume": 80957.0}, {"date": "2025-08-14", "close": 1.3, "volume": 7229.0}, {"date": "2025-08-15", "close": 1.31, "volume": 25167.0}, {"date": "2025-08-18", "close": 1.31, "volume": 13921.0}, {"date": "2025-08-19", "close": 1.3, "volume": 16407.0}, {"date": "2025-08-20", "close": 1.31, "volume": 7744.0}, {"date": "2025-08-21", "close": 1.29, "volume": 42657.0}, {"date": "2025-08-22", "close": 1.3124, "volume": 4499.0}, {"date": "2025-08-25", "close": 1.32, "volume": 2896.0}, {"date": "2025-08-26", "close": 1.36, "volume": 485895.0}, {"date": "2025-08-27", "close": 1.34, "volume": 303049.0}, {"date": "2025-08-28", "close": 1.34, "volume": 65323.0}, {"date": "2025-08-29", "close": 1.31, "volume": 72064.0}, {"date": "2025-09-02", "close": 1.31, "volume": 20730.0}, {"date": "2025-09-03", "close": 1.32, "volume": 43142.0}, {"date": "2025-09-04", "close": 1.3442, "volume": 19011.0}, {"date": "2025-09-05", "close": 1.29, "volume": 65361.0}, {"date": "2025-09-08", "close": 1.26, "volume": 44050.0}, {"date": "2025-09-09", "close": 1.28, "volume": 14151.0}, {"date": "2025-09-10", "close": 1.27, "volume": 11892.0}, {"date": "2025-09-11", "close": 1.25, "volume": 20426.0}, {"date": "2025-09-12", "close": 1.23, "volume": 20725.0}, {"date": "2025-09-15", "close": 1.24, "volume": 18998.0}, {"date": "2025-09-16", "close": 1.25, "volume": 18372.0}, {"date": "2025-09-17", "close": 1.22, "volume": 17228.0}, {"date": "2025-09-18", "close": 1.24, "volume": 18238.0}, {"date": "2025-09-19", "close": 1.27, "volume": 31850.0}, {"date": "2025-09-22", "close": 1.28, "volume": 32473.0}, {"date": "2025-09-23", "close": 1.27, "volume": 14214.0}, {"date": "2025-09-24", "close": 1.25, "volume": 22854.0}, {"date": "2025-09-25", "close": 1.24, "volume": 25572.0}, {"date": "2025-09-26", "close": 1.27, "volume": 7329.0}, {"date": "2025-09-29", "close": 1.25, "volume": 30706.0}, {"date": "2025-09-30", "close": 1.27, "volume": 9099.0}, {"date": "2025-10-01", "close": 1.25, "volume": 15980.0}, {"date": "2025-10-02", "close": 1.24, "volume": 14242.0}, {"date": "2025-10-03", "close": 1.28, "volume": 29901.0}, {"date": "2025-10-06", "close": 1.29, "volume": 24653.0}, {"date": "2025-10-07", "close": 1.255, "volume": 30954.0}, {"date": "2025-10-08", "close": 1.22, "volume": 57298.0}, {"date": "2025-10-09", "close": 1.225, "volume": 27777.0}, {"date": "2025-10-10", "close": 1.26, "volume": 38855.0}, {"date": "2025-10-13", "close": 1.24, "volume": 10790.0}, {"date": "2025-10-14", "close": 1.245, "volume": 16390.0}, {"date": "2025-10-15", "close": 1.24, "volume": 41817.0}, {"date": "2025-10-16", "close": 1.25, "volume": 12236.0}, {"date": "2025-10-17", "close": 1.23, "volume": 35224.0}, {"date": "2025-10-20", "close": 1.21, "volume": 23415.0}, {"date": "2025-10-21", "close": 1.22, "volume": 46192.0}, {"date": "2025-10-22", "close": 1.22, "volume": 30505.0}, {"date": "2025-10-23", "close": 1.22, "volume": 24914.0}, {"date": "2025-10-24", "close": 1.23, "volume": 66425.0}, {"date": "2025-10-27", "close": 1.205, "volume": 22866.0}, {"date": "2025-10-28", "close": 1.21, "volume": 14138.0}, {"date": "2025-10-29", "close": 1.18, "volume": 25114.0}, {"date": "2025-10-30", "close": 1.19, "volume": 5903212.0}, {"date": "2025-10-31", "close": 1.66, "volume": 47596030.0}, {"date": "2025-11-03", "close": 1.5, "volume": 2431994.0}, {"date": "2025-11-04", "close": 1.42, "volume": 561298.0}, {"date": "2025-11-05", "close": 1.51, "volume": 381830.0}, {"date": "2025-11-06", "close": 1.4, "volume": 422197.0}, {"date": "2025-11-07", "close": 1.42, "volume": 178199.0}, {"date": "2025-11-10", "close": 1.41, "volume": 209351.0}, {"date": "2025-11-11", "close": 1.61, "volume": 291254.0}, {"date": "2025-11-12", "close": 1.57, "volume": 391892.0}, {"date": "2025-11-13", "close": 1.54, "volume": 51124.0}, {"date": "2025-11-14", "close": 1.55, "volume": 85444.0}, {"date": "2025-11-17", "close": 1.41, "volume": 149083.0}, {"date": "2025-11-18", "close": 1.44, "volume": 189413.0}, {"date": "2025-11-19", "close": 1.43, "volume": 75952.0}, {"date": "2025-11-20", "close": 1.42, "volume": 39250.0}, {"date": "2025-11-21", "close": 1.43, "volume": 57208.0}, {"date": "2025-11-24", "close": 1.42, "volume": 442780.0}, {"date": "2025-11-25", "close": 1.52, "volume": 107210.0}, {"date": "2025-11-26", "close": 1.45, "volume": 119095.0}, {"date": "2025-11-28", "close": 1.45, "volume": 52418.0}, {"date": "2025-12-01", "close": 1.41, "volume": 53817.0}, {"date": "2025-12-02", "close": 1.47, "volume": 66155.0}, {"date": "2025-12-03", "close": 1.51, "volume": 77181.0}, {"date": "2025-12-04", "close": 1.55, "volume": 103785.0}, {"date": "2025-12-05", "close": 1.56, "volume": 99681.0}, {"date": "2025-12-08", "close": 1.51, "volume": 67801.0}, {"date": "2025-12-09", "close": 1.54, "volume": 72752.0}, {"date": "2025-12-10", "close": 1.51, "volume": 111893.0}, {"date": "2025-12-11", "close": 1.51, "volume": 43149.0}, {"date": "2025-12-12", "close": 1.54, "volume": 68730.0}, {"date": "2025-12-15", "close": 1.52, "volume": 31356.0}, {"date": "2025-12-16", "close": 1.48, "volume": 48085.0}, {"date": "2025-12-17", "close": 1.47, "volume": 63439.0}, {"date": "2025-12-18", "close": 1.45, "volume": 51692.0}, {"date": "2025-12-19", "close": 1.43, "volume": 103111.0}, {"date": "2025-12-22", "close": 1.39, "volume": 77988.0}, {"date": "2025-12-23", "close": 1.32, "volume": 152251.0}, {"date": "2025-12-24", "close": 1.28, "volume": 67673.0}, {"date": "2025-12-26", "close": 1.27, "volume": 182230.0}, {"date": "2025-12-29", "close": 1.28, "volume": 69125.0}, {"date": "2025-12-30", "close": 1.29, "volume": 65080.0}, {"date": "2025-12-31", "close": 1.31, "volume": 66019.0}, {"date": "2026-01-02", "close": 1.33, "volume": 41591.0}, {"date": "2026-01-05", "close": 1.38, "volume": 118203.0}, {"date": "2026-01-06", "close": 1.38, "volume": 22822.0}, {"date": "2026-01-07", "close": 1.4, "volume": 37596.0}, {"date": "2026-01-08", "close": 1.42, "volume": 91072.0}, {"date": "2026-01-09", "close": 1.52, "volume": 73975.0}, {"date": "2026-01-12", "close": 1.44, "volume": 75044.0}, {"date": "2026-01-13", "close": 1.45, "volume": 97135.0}, {"date": "2026-01-14", "close": 1.44, "volume": 34077.0}, {"date": "2026-01-15", "close": 1.58, "volume": 347754.0}, {"date": "2026-01-16", "close": 1.6, "volume": 71818.0}, {"date": "2026-01-20", "close": 1.68, "volume": 74935.0}, {"date": "2026-01-21", "close": 1.68, "volume": 83524.0}, {"date": "2026-01-22", "close": 1.66, "volume": 91146.0}, {"date": "2026-01-23", "close": 1.86, "volume": 272508.0}, {"date": "2026-01-26", "close": 1.88, "volume": 126008.0}, {"date": "2026-01-27", "close": 1.835, "volume": 86694.0}, {"date": "2026-01-28", "close": 1.79, "volume": 60529.0}, {"date": "2026-01-29", "close": 1.75, "volume": 50678.0}, {"date": "2026-01-30", "close": 1.72, "volume": 61985.0}, {"date": "2026-02-02", "close": 1.66, "volume": 37293.0}, {"date": "2026-02-03", "close": 1.64, "volume": 66150.0}, {"date": "2026-02-04", "close": 1.63, "volume": 47706.0}, {"date": "2026-02-05", "close": 1.62, "volume": 79570.0}, {"date": "2026-02-06", "close": 1.6, "volume": 54155.0}, {"date": "2026-02-09", "close": 1.64, "volume": 18814.0}, {"date": "2026-02-10", "close": 1.63, "volume": 35877.0}, {"date": "2026-02-11", "close": 1.59, "volume": 62933.0}, {"date": "2026-02-12", "close": 1.56, "volume": 42283.0}, {"date": "2026-02-13", "close": 1.48, "volume": 58761.0}, {"date": "2026-02-17", "close": 1.6, "volume": 58508.0}, {"date": "2026-02-18", "close": 1.57, "volume": 65325.0}, {"date": "2026-02-19", "close": 1.55, "volume": 40744.0}, {"date": "2026-02-20", "close": 1.5, "volume": 25201.0}, {"date": "2026-02-23", "close": 1.49, "volume": 31657.0}, {"date": "2026-02-24", "close": 1.35, "volume": 136330.0}, {"date": "2026-02-25", "close": 1.48, "volume": 119847.0}, {"date": "2026-02-26", "close": 1.52, "volume": 23063.0}, {"date": "2026-02-27", "close": 1.45, "volume": 55124.0}, {"date": "2026-03-02", "close": 1.41, "volume": 169749.0}, {"date": "2026-03-03", "close": 1.41, "volume": 71432.0}, {"date": "2026-03-04", "close": 1.44, "volume": 39678.0}, {"date": "2026-03-05", "close": 1.3, "volume": 117957.0}, {"date": "2026-03-06", "close": 1.36, "volume": 40162.0}, {"date": "2026-03-09", "close": 1.38, "volume": 73872.0}, {"date": "2026-03-10", "close": 1.41, "volume": 13694.0}, {"date": "2026-03-11", "close": 1.42, "volume": 31530.0}, {"date": "2026-03-12", "close": 1.38, "volume": 22588.0}, {"date": "2026-03-13", "close": 1.35, "volume": 20503.0}, {"date": "2026-03-16", "close": 1.45, "volume": 147151.0}, {"date": "2026-03-17", "close": 1.47, "volume": 88776.0}, {"date": "2026-03-18", "close": 1.41, "volume": 66213.0}, {"date": "2026-03-19", "close": 1.39, "volume": 30512.0}, {"date": "2026-03-20", "close": 1.56, "volume": 400468.0}, {"date": "2026-03-23", "close": 1.45, "volume": 56999.0}, {"date": "2026-03-24", "close": 1.45, "volume": 29055.0}, {"date": "2026-03-25", "close": 1.46, "volume": 45812.0}, {"date": "2026-03-26", "close": 1.42, "volume": 32174.0}, {"date": "2026-03-27", "close": 1.38, "volume": 42314.0}, {"date": "2026-03-30", "close": 1.36, "volume": 20766.0}, {"date": "2026-03-31", "close": 1.37, "volume": 30876.0}, {"date": "2026-04-01", "close": 1.42, "volume": 56726.0}, {"date": "2026-04-02", "close": 1.44, "volume": 36672.0}, {"date": "2026-04-06", "close": 1.41, "volume": 15513.0}, {"date": "2026-04-07", "close": 1.42, "volume": 18104.0}, {"date": "2026-04-08", "close": 1.44, "volume": 33430.0}, {"date": "2026-04-09", "close": 1.42, "volume": 11563.0}, {"date": "2026-04-10", "close": 1.49, "volume": 59332.0}, {"date": "2026-04-13", "close": 1.44, "volume": 41221.0}, {"date": "2026-04-14", "close": 1.41, "volume": 58461.0}, {"date": "2026-04-15", "close": 1.43, "volume": 21105.0}, {"date": "2026-04-16", "close": 1.44, "volume": 17408.0}, {"date": "2026-04-17", "close": 1.46, "volume": 17785.0}, {"date": "2026-04-20", "close": 1.47, "volume": 11466.0}, {"date": "2026-04-21", "close": 1.42, "volume": 19195.0}, {"date": "2026-04-22", "close": 1.41, "volume": 8137.0}, {"date": "2026-04-23", "close": 1.37, "volume": 21889.0}, {"date": "2026-04-24", "close": 1.37, "volume": 19404.0}, {"date": "2026-04-27", "close": 1.37, "volume": 45186.0}, {"date": "2026-04-28", "close": 1.36, "volume": 35251.0}, {"date": "2026-04-29", "close": 1.37, "volume": 5089.0}, {"date": "2026-04-30", "close": 1.39, "volume": 24896.0}, {"date": "2026-05-01", "close": 1.4, "volume": 15649.0}, {"date": "2026-05-04", "close": 1.4, "volume": 13285.0}, {"date": "2026-05-05", "close": 1.41, "volume": 9219.0}, {"date": "2026-05-06", "close": 1.45, "volume": 48281.0}, {"date": "2026-05-07", "close": 1.43, "volume": 12053.0}, {"date": "2026-05-08", "close": 1.4, "volume": 17840.0}, {"date": "2026-05-11", "close": 1.41, "volume": 14683.0}, {"date": "2026-05-12", "close": 1.38, "volume": 28976.0}, {"date": "2026-05-13", "close": 1.37, "volume": 12208.0}, {"date": "2026-05-14", "close": 1.4, "volume": 22280.0}, {"date": "2026-05-15", "close": 1.38, "volume": 17835.0}, {"date": "2026-05-18", "close": 1.39, "volume": 8821.0}, {"date": "2026-05-19", "close": 1.38, "volume": 21891.0}, {"date": "2026-05-20", "close": 1.39, "volume": 20671.0}, {"date": "2026-05-21", "close": 1.37, "volume": 19234.0}, {"date": "2026-05-22", "close": 1.4, "volume": 12791.0}, {"date": "2026-05-26", "close": 1.37, "volume": 34079.0}, {"date": "2026-05-27", "close": 1.33, "volume": 95624.0}, {"date": "2026-05-28", "close": 1.37, "volume": 34995.0}, {"date": "2026-05-29", "close": 1.36, "volume": 35222.0}, {"date": "2026-06-01", "close": 1.37, "volume": 42936.0}, {"date": "2026-06-02", "close": 1.34, "volume": 9475.0}, {"date": "2026-06-03", "close": 1.32, "volume": 25458.0}, {"date": "2026-06-04", "close": 1.32, "volume": 8773.0}, {"date": "2026-06-05", "close": 1.31, "volume": 5394.0}, {"date": "2026-06-08", "close": 1.3, "volume": 35363.0}, {"date": "2026-06-09", "close": 1.27, "volume": 15445.0}, {"date": "2026-06-10", "close": 1.27, "volume": 21890.0}, {"date": "2026-06-11", "close": 1.28, "volume": 37916.0}, {"date": "2026-06-12", "close": 1.23, "volume": 103463.0}, {"date": "2026-06-15", "close": 1.25, "volume": 122087.0}, {"date": "2026-06-16", "close": 1.31, "volume": 124046.0}, {"date": "2026-06-17", "close": 1.34, "volume": 17384.0}, {"date": "2026-06-18", "close": 1.32, "volume": 34840.0}, {"date": "2026-06-22", "close": 1.3, "volume": 29880.0}, {"date": "2026-06-23", "close": 1.36, "volume": 254073.0}, {"date": "2026-06-24", "close": 1.33, "volume": 28616.0}, {"date": "2026-06-25", "close": 1.31, "volume": 34907.0}, {"date": "2026-06-26", "close": 1.32, "volume": 114374.0}, {"date": "2026-06-29", "close": 1.31, "volume": 16204.0}, {"date": "2026-06-30", "close": 1.32, "volume": 43423.0}, {"date": "2026-07-01", "close": 1.42, "volume": 412319.0}, {"date": "2026-07-02", "close": 1.43, "volume": 27464.0}, {"date": "2026-07-06", "close": 1.44, "volume": 43655.0}, {"date": "2026-07-07", "close": 1.44, "volume": 64965.0}, {"date": "2026-07-08", "close": 1.4, "volume": 24140.0}, {"date": "2026-07-09", "close": 1.38, "volume": 28787.0}, {"date": "2026-07-10", "close": 1.39, "volume": 17589.0}, {"date": "2026-07-13", "close": 1.36, "volume": 14726.0}, {"date": "2026-07-14", "close": 1.37, "volume": 15860.0}, {"date": "2026-07-15", "close": 1.4, "volume": 81597.0}, {"date": "2026-07-16", "close": 1.42, "volume": 61625.0}, {"date": "2026-07-17", "close": 1.35, "volume": 139136.0}, {"date": "2026-07-20", "close": 1.34, "volume": 29247.0}, {"date": "2026-07-21", "close": 1.33, "volume": 8326.0}, {"date": "2026-07-22", "close": 1.33, "volume": 12935.0}, {"date": "2026-07-23", "close": 1.31, "volume": 33785.0}, {"date": "2026-07-24", "close": 1.32, "volume": 26778.0}, {"date": "2026-07-27", "close": 1.32, "volume": 17920.0}, {"date": "2026-07-28", "close": 1.33, "volume": 57966.0}, {"date": "2026-07-29", "close": 1.29, "volume": 17315.0}, {"date": "2026-07-30", "close": 1.34, "volume": 64069.0}, {"date": "2026-07-31", "close": 1.33, "volume": 8040.0}, {"date": "2026-08-03", "close": 1.33, "volume": 39190.0}, {"date": "2026-08-04", "close": 1.3, "volume": 82925.0}, {"date": "2026-08-05", "close": 1.33, "volume": 13758.0}, {"date": "2026-08-06", "close": 1.36, "volume": 18667.0}, {"date": "2026-08-07", "close": 1.34, "volume": 11385.0}], "refreshing": true}