{"ticker": "NAGE", "overview": {"cik": "1386570", "ticker": "NAGE", "name": "Niagen Bioscience, Inc.", "industry": "Medicinal Chemicals & Botanical Products", "country": "United States", "sic": "2833", "announcements": [{"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001386570-26-000043", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001386570-26-000042", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-29", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002885", "price_sensitive": false}, {"form": "424B5", "date": "2026-07-10", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-077234", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-07-09", "title": "Form EFFECT", "accession": "9999999995-26-002240", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "FORM 4", "accession": "0002042509-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "FORM 4", "accession": "0001834681-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "FORM 4", "accession": "0001417952-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-29", "title": "Material event", "accession": "0001386570-26-000035", "price_sensitive": true}, {"form": "S-3", "date": "2026-06-29", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-072796", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "FORM 4", "accession": "0001713918-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "FORM 4", "accession": "0001896252-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "FORM 4", "accession": "0001923843-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "FORM 4", "accession": "0001769529-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "FORM 4", "accession": "0001942711-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "FORM 4", "accession": "0001381874-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "FORM 4", "accession": "0001437237-26-000001", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001386570-26-000031", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0001386570-26-000030", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-29", "title": "Form ARS", "accession": "0001386570-26-000024", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-29", "title": "Form DEFA14A", "accession": "0001386570-26-000023", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-29", "title": "Proxy statement", "accession": "0001386570-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-04-27", "title": "FORM 4", "accession": "0001417952-26-000001", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-19", "title": "Material event", "accession": "0001386570-26-000017", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-04", "title": "Material event", "accession": "0001386570-26-000014", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 45616.42577, "sell_n": 0, "sell_sum": 0, "net": 45616.42577, "insiders": 1, "first_date": "2025-11-14", "last_date": "2025-11-14"}, "metrics": {"ticker": "NAGE", "has_prices": true, "as_of": "2026-08-07", "last": 3.12, "prev_close": 3.04, "change": 0.08000000000000007, "change_pct": 0.026315789473684233, "session_volume": 889880.0, "vwap_5": 3.212800279302716, "vwap_20": 3.299203620501298, "vwap_60": 3.4770111950478526, "vwap_250": 5.902639297969523, "high_52w": 7.23, "low_52w": 2.96, "avg_volume_20": 813155.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001417952-26-000002", "src": "INSIDERS", "ticker": "NAGE", "cik": "1386570", "company": "Niagen Bioscience, Inc.", "company_raw": "Niagen Bioscience, Inc.", "who": "Robert N. Fried", "who_key": "Fried Robert N", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 2997.2599999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "United States", "headline": "CEO files routine paperwork on NAGE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1386570/000141795226000002/0001417952-26-000002-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180951}, {"id": "0001834681-26-000001", "src": "INSIDERS", "ticker": "NAGE", "cik": "1386570", "company": "Niagen Bioscience, Inc.", "company_raw": "Niagen Bioscience, Inc.", "who": "Ozan Pamir", "who_key": "Pamir Ozan", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 11531.05, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "United States", "headline": "CFO files routine paperwork on NAGE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1386570/000183468126000001/0001834681-26-000001-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180951}, {"id": "0002042509-26-000001", "src": "INSIDERS", "ticker": "NAGE", "cik": "1386570", "company": "Niagen Bioscience, Inc.", "company_raw": "Niagen Bioscience, Inc.", "who": "Carlos Luis Lopez", "who_key": "Lopez Carlos Luis", "role": "SVP, General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 6270.94, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "United States", "headline": "Insider files routine paperwork on NAGE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1386570/000204250926000001/0002042509-26-000001-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180951}, {"id": "13DG-0002012383-26-002885", "src": "13DG", "ticker": "NAGE", "cik": "1386570", "company": "Niagen Bioscience, Inc.", "company_raw": "Niagen Bioscience, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "Medicinal Chemicals & Botanical Products", "country": "United States", "headline": "BlackRock, Inc. takes a 5.2% passive stake in NAGE", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002885-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180951}, {"id": "0001437237-26-000001", "src": "INSIDERS", "ticker": "NAGE", "cik": "1386570", "company": "Niagen Bioscience, Inc.", "company_raw": "Niagen Bioscience, Inc.", "who": "Frank L. Jaksch Jr", "who_key": "Jaksch Frank L Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "United States", "headline": "Director files routine paperwork on NAGE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1386570/000143723726000001/0001437237-26-000001-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189591}, {"id": "0001381874-26-000001", "src": "INSIDERS", "ticker": "NAGE", "cik": "1386570", "company": "Niagen Bioscience, Inc.", "company_raw": "Niagen Bioscience, Inc.", "who": "Steven D. Rubin", "who_key": "Rubin Steven D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "United States", "headline": "Director files routine paperwork on NAGE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1386570/000138187426000001/0001381874-26-000001-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189591}, {"id": "0001942711-26-000001", "src": "INSIDERS", "ticker": "NAGE", "cik": "1386570", "company": "Niagen Bioscience, Inc.", "company_raw": "Niagen Bioscience, Inc.", "who": "Hamed Shahbazi", "who_key": "Shahbazi Hamed", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "United States", "headline": "Director files routine paperwork on NAGE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1386570/000194271126000001/0001942711-26-000001-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189591}, {"id": "0001769529-26-000003", "src": "INSIDERS", "ticker": "NAGE", "cik": "1386570", "company": "Niagen Bioscience, Inc.", "company_raw": "Niagen Bioscience, Inc.", "who": "Kristin Patrick", "who_key": "Patrick Kristin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "United States", "headline": "Director files routine paperwork on NAGE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1386570/000176952926000003/0001769529-26-000003-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189591}, {"id": "0001923843-26-000001", "src": "INSIDERS", "ticker": "NAGE", "cik": "1386570", "company": "Niagen Bioscience, Inc.", "company_raw": "Niagen Bioscience, Inc.", "who": "Ann Cohen", "who_key": "Cohen Ann", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "United States", "headline": "Director files routine paperwork on NAGE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1386570/000192384326000001/0001923843-26-000001-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189591}, {"id": "0001896252-26-000001", "src": "INSIDERS", "ticker": "NAGE", "cik": "1386570", "company": "Niagen Bioscience, Inc.", "company_raw": "Niagen Bioscience, Inc.", "who": "Wang Yu Gary Ng", "who_key": "Ng Wang Yu Gary", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "United States", "headline": "Director files routine paperwork on NAGE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1386570/000189625226000001/0001896252-26-000001-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189591}, {"id": "0001713918-26-000001", "src": "INSIDERS", "ticker": "NAGE", "cik": "1386570", "company": "Niagen Bioscience, Inc.", "company_raw": "Niagen Bioscience, Inc.", "who": "Wing Tak Wendy Yu", "who_key": "YU Wing Tak Wendy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "United States", "headline": "Director files routine paperwork on NAGE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1386570/000171391826000001/0001713918-26-000001-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189591}, {"id": "0001417952-26-000001", "src": "INSIDERS", "ticker": "NAGE", "cik": "1386570", "company": "Niagen Bioscience, Inc.", "company_raw": "Niagen Bioscience, Inc.", "who": "Robert N. Fried", "who_key": "Fried Robert N", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 52200.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "United States", "headline": "CEO files routine paperwork on NAGE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1386570/000141795226000001/0001417952-26-000001-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277431}, {"id": "0001628280-26-011159", "src": "INSIDERS", "ticker": "NAGE", "cik": "1386570", "company": "Niagen Bioscience, Inc.", "company_raw": "Niagen Bioscience, Inc.", "who": "Robert N. Fried", "who_key": "Fried Robert N", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "United States", "headline": "CEO files routine paperwork on NAGE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1386570/000162828026011159/0001628280-26-011159-index.htm", "trade_date": "2026-02-19", "timestamp": "2026-02-19", "mins": 369591}, {"id": "0001628280-26-011160", "src": "INSIDERS", "ticker": "NAGE", "cik": "1386570", "company": "Niagen Bioscience, Inc.", "company_raw": "Niagen Bioscience, Inc.", "who": "Ozan Pamir", "who_key": "Pamir Ozan", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "United States", "headline": "CFO files routine paperwork on NAGE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1386570/000162828026011160/0001628280-26-011160-index.htm", "trade_date": "2026-02-19", "timestamp": "2026-02-19", "mins": 369591}, {"id": "0001628280-26-011162", "src": "INSIDERS", "ticker": "NAGE", "cik": "1386570", "company": "Niagen Bioscience, Inc.", "company_raw": "Niagen Bioscience, Inc.", "who": "Carlos Luis Lopez", "who_key": "Lopez Carlos Luis", "role": "SVP, General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "United States", "headline": "Insider files routine paperwork on NAGE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1386570/000162828026011162/0001628280-26-011162-index.htm", "trade_date": "2026-02-19", "timestamp": "2026-02-19", "mins": 369591}, {"id": "0001834681-25-000005", "src": "INSIDERS", "ticker": "NAGE", "cik": "1386570", "company": "Niagen Bioscience, Inc.", "company_raw": "Niagen Bioscience, Inc.", "who": "Ozan Pamir", "who_key": "Pamir Ozan", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 45616.42577, "score": 57.5, "price_sensitive": true, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "United States", "headline": "CFO buys $46K of NAGE", "source_url": "https://www.sec.gov/Archives/edgar/data/1386570/000183468125000005/0001834681-25-000005-index.htm", "trade_date": "2025-11-14", "timestamp": "2025-11-14", "mins": 509271}, {"id": "0001628280-25-033057", "src": "INSIDERS", "ticker": "NAGE", "cik": "1386570", "company": "Niagen Bioscience, Inc.", "company_raw": "Niagen Bioscience, Inc.", "who": "Frank L. Jaksch Jr", "who_key": "Jaksch Frank L Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "United States", "headline": "Director files routine paperwork on NAGE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1386570/000162828025033057/0001628280-25-033057-index.htm", "trade_date": "2025-06-24", "timestamp": "2025-06-24", "mins": 715191}, {"id": "0001628280-25-033059", "src": "INSIDERS", "ticker": "NAGE", "cik": "1386570", "company": "Niagen Bioscience, Inc.", "company_raw": "Niagen Bioscience, Inc.", "who": "Ann Cohen", "who_key": "Cohen Ann", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "United States", "headline": "Director files routine paperwork on NAGE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1386570/000162828025033059/0001628280-25-033059-index.htm", "trade_date": "2025-06-24", "timestamp": "2025-06-24", "mins": 715191}, {"id": "0001628280-25-033061", "src": "INSIDERS", "ticker": "NAGE", "cik": "1386570", "company": "Niagen Bioscience, Inc.", "company_raw": "Niagen Bioscience, Inc.", "who": "Wang Yu Gary Ng", "who_key": "Ng Wang Yu Gary", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "United States", "headline": "Director files routine paperwork on NAGE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1386570/000162828025033061/0001628280-25-033061-index.htm", "trade_date": "2025-06-24", "timestamp": "2025-06-24", "mins": 715191}, {"id": "0001628280-25-033063", "src": "INSIDERS", "ticker": "NAGE", "cik": "1386570", "company": "Niagen Bioscience, Inc.", "company_raw": "Niagen Bioscience, Inc.", "who": "Steven D. Rubin", "who_key": "Rubin Steven D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "United States", "headline": "Director files routine paperwork on NAGE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1386570/000162828025033063/0001628280-25-033063-index.htm", "trade_date": "2025-06-24", "timestamp": "2025-06-24", "mins": 715191}, {"id": "0001628280-25-033148", "src": "INSIDERS", "ticker": "NAGE", "cik": "1386570", "company": "Niagen Bioscience, Inc.", "company_raw": "Niagen Bioscience, Inc.", "who": "Kristin Patrick", "who_key": "Patrick Kristin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "United States", "headline": "Director files routine paperwork on NAGE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1386570/000162828025033148/0001628280-25-033148-index.htm", "trade_date": "2025-06-24", "timestamp": "2025-06-24", "mins": 715191}, {"id": "0001628280-25-033150", "src": "INSIDERS", "ticker": "NAGE", "cik": "1386570", "company": "Niagen Bioscience, Inc.", "company_raw": "Niagen Bioscience, Inc.", "who": "Wing Tak Wendy Yu", "who_key": "YU Wing Tak Wendy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "United States", "headline": "Director files routine paperwork on NAGE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1386570/000162828025033150/0001628280-25-033150-index.htm", "trade_date": "2025-06-24", "timestamp": "2025-06-24", "mins": 715191}, {"id": "0001628280-25-034160", "src": "INSIDERS", "ticker": "NAGE", "cik": "1386570", "company": "Niagen Bioscience, Inc.", "company_raw": "Niagen Bioscience, Inc.", "who": "Hamed Shahbazi", "who_key": "Shahbazi Hamed", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "United States", "headline": "Director files routine paperwork on NAGE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1386570/000162828025034160/0001628280-25-034160-index.htm", "trade_date": "2025-06-24", "timestamp": "2025-06-24", "mins": 715191}, {"id": "0001628280-25-017223", "src": "INSIDERS", "ticker": "NAGE", "cik": "1386570", "company": "Niagen Bioscience, Inc.", "company_raw": "Niagen Bioscience, Inc.", "who": "Robert N. Fried", "who_key": "Fried Robert N", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 220001.09999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "United States", "headline": "CEO files routine paperwork on NAGE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1386570/000162828025017223/0001628280-25-017223-index.htm", "trade_date": "2025-04-09", "timestamp": "2025-04-09", "mins": 824631}], "recent_buys": [{"id": "0001834681-25-000005", "src": "INSIDERS", "ticker": "NAGE", "cik": "1386570", "company": "Niagen Bioscience, Inc.", "company_raw": "Niagen Bioscience, Inc.", "who": "Ozan Pamir", "who_key": "Pamir Ozan", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 45616.42577, "score": 57.5, "price_sensitive": true, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "United States", "headline": "CFO buys $46K of NAGE", "source_url": "https://www.sec.gov/Archives/edgar/data/1386570/000183468125000005/0001834681-25-000005-index.htm", "trade_date": "2025-11-14", "timestamp": "2025-11-14", "mins": 509271}], "institutional": [{"id": "13DG-0002012383-26-002885", "src": "13DG", "ticker": "NAGE", "cik": "1386570", "company": "Niagen Bioscience, Inc.", "company_raw": "Niagen Bioscience, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "Medicinal Chemicals & Botanical Products", "country": "United States", "headline": "BlackRock, Inc. takes a 5.2% passive stake in NAGE", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002885-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180951}], "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": "Niagen Bioscience, Inc. - Common Stock", "new_value": "Niagen Bioscience, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001386570", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001386570", "applied": 1, "detected_at": "2026-10-26T09:56:56.196858"}]}, "key_people": [{"who": "Ozan Pamir", "who_key": "Pamir Ozan", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 45616.42577, "sold": 0, "net": 45616.42577, "trades": 1, "top_score": 57.5, "lean": "buying", "history": [{"action": "BUY", "amount": 45616.42577, "date": "2025-11-14", "score": 57.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1386570/000183468125000005/0001834681-25-000005-index.htm"}], "latest": {"action": "BUY", "amount": 45616.42577, "date": "2025-11-14", "score": 57.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1386570/000183468125000005/0001834681-25-000005-index.htm"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001386570-26-000043", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001386570-26-000042", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-29", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002885", "price_sensitive": false}, {"form": "424B5", "date": "2026-07-10", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-077234", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-07-09", "title": "Form EFFECT", "accession": "9999999995-26-002240", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "FORM 4", "accession": "0002042509-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "FORM 4", "accession": "0001834681-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "FORM 4", "accession": "0001417952-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-29", "title": "Material event", "accession": "0001386570-26-000035", "price_sensitive": true}, {"form": "S-3", "date": "2026-06-29", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-072796", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "FORM 4", "accession": "0001713918-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "FORM 4", "accession": "0001896252-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "FORM 4", "accession": "0001923843-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "FORM 4", "accession": "0001769529-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "FORM 4", "accession": "0001942711-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "FORM 4", "accession": "0001381874-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "FORM 4", "accession": "0001437237-26-000001", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001386570-26-000031", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0001386570-26-000030", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-29", "title": "Form ARS", "accession": "0001386570-26-000024", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-29", "title": "Form DEFA14A", "accession": "0001386570-26-000023", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-29", "title": "Proxy statement", "accession": "0001386570-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-04-27", "title": "FORM 4", "accession": "0001417952-26-000001", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-19", "title": "Material event", "accession": "0001386570-26-000017", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-04", "title": "Material event", "accession": "0001386570-26-000014", "price_sensitive": true}], "performance": {"ticker": "NAGE", "has_prices": true, "summary": {"n": 1, "avg": -0.5458515283842794, "win_rate": 0.0, "best": -0.5458515283842794, "worst": -0.5458515283842794, "as_of": "2026-08-07"}, "buys": [{"who": "Pamir Ozan", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 45616.42577, "date": "2025-11-14", "score": 57.5, "ref_price": 6.87, "return": -0.5458515283842794}]}, "price_series": [{"date": "2016-08-01", "close": 3.88, "volume": 76944.0}, {"date": "2016-08-02", "close": 3.83, "volume": 74239.0}, {"date": "2016-08-03", "close": 4.0, "volume": 91472.0}, {"date": "2016-08-04", "close": 3.98, "volume": 64182.0}, {"date": "2016-08-05", "close": 4.04, "volume": 199815.0}, {"date": "2016-08-08", "close": 4.08, "volume": 90992.0}, {"date": "2016-08-09", "close": 4.13, "volume": 211650.0}, {"date": "2016-08-10", "close": 4.23, "volume": 392909.0}, {"date": "2016-08-11", "close": 4.39, "volume": 226449.0}, {"date": "2016-08-12", "close": 4.01, "volume": 539184.0}, {"date": "2016-08-15", "close": 4.0, "volume": 160629.0}, {"date": "2016-08-16", "close": 3.84, "volume": 131733.0}, {"date": "2016-08-17", "close": 3.68, "volume": 182706.0}, {"date": "2016-08-18", "close": 3.76, "volume": 74949.0}, {"date": "2016-08-19", "close": 3.77, "volume": 55191.0}, {"date": "2016-08-22", "close": 3.79, "volume": 81582.0}, {"date": "2016-08-23", "close": 3.82, "volume": 70621.0}, {"date": "2016-08-24", "close": 3.77, "volume": 57734.0}, {"date": "2016-08-25", "close": 3.77, "volume": 42158.0}, {"date": "2016-08-26", "close": 3.79, "volume": 46812.0}, {"date": "2016-08-29", "close": 3.75, "volume": 73422.0}, {"date": "2016-08-30", "close": 3.61, "volume": 124793.0}, {"date": "2016-08-31", "close": 3.29, "volume": 373969.0}, {"date": "2016-09-01", "close": 3.44, "volume": 230349.0}, {"date": "2016-09-02", "close": 3.38, "volume": 76283.0}, {"date": "2016-09-06", "close": 3.35, "volume": 107602.0}, {"date": "2016-09-07", "close": 3.32, "volume": 122419.0}, {"date": "2016-09-08", "close": 3.17, "volume": 142299.0}, {"date": "2016-09-09", "close": 3.2, "volume": 105542.0}, {"date": "2016-09-12", "close": 3.5, "volume": 99829.0}, {"date": "2016-09-13", "close": 3.29, "volume": 149684.0}, {"date": "2016-09-14", "close": 3.33, "volume": 84877.0}, {"date": "2016-09-15", "close": 3.42, "volume": 149799.0}, {"date": "2016-09-16", "close": 3.41, "volume": 196354.0}, {"date": "2016-09-19", "close": 3.21, "volume": 207351.0}, {"date": "2016-09-20", "close": 2.98, "volume": 442216.0}, {"date": "2016-09-21", "close": 3.09, "volume": 145669.0}, {"date": "2016-09-22", "close": 2.98, "volume": 271848.0}, {"date": "2016-09-23", "close": 3.0, "volume": 113894.0}, {"date": "2016-09-26", "close": 2.88, "volume": 108451.0}, {"date": "2016-09-27", "close": 2.91, "volume": 98167.0}, {"date": "2016-09-28", "close": 2.91, "volume": 74408.0}, {"date": "2016-09-29", "close": 2.94, "volume": 65590.0}, {"date": "2016-09-30", "close": 2.98, "volume": 106287.0}, {"date": "2016-10-03", "close": 3.02, "volume": 42639.0}, {"date": "2016-10-04", "close": 3.03, "volume": 102575.0}, {"date": "2016-10-05", "close": 2.98, "volume": 99061.0}, {"date": "2016-10-06", "close": 3.0, "volume": 47601.0}, {"date": "2016-10-07", "close": 2.94, "volume": 93155.0}, {"date": "2016-10-10", "close": 2.99, "volume": 52072.0}, {"date": "2016-10-11", "close": 2.94, "volume": 43188.0}, {"date": "2016-10-12", "close": 2.95, "volume": 23755.0}, {"date": "2016-10-13", "close": 2.93, "volume": 73720.0}, {"date": "2016-10-14", "close": 2.93, "volume": 63366.0}, {"date": "2016-10-17", "close": 2.89, "volume": 88809.0}, {"date": "2016-10-18", "close": 2.79, "volume": 83846.0}, {"date": "2016-10-19", "close": 2.89, "volume": 133378.0}, {"date": "2016-10-20", "close": 2.88, "volume": 57509.0}, {"date": "2016-10-21", "close": 2.88, "volume": 91870.0}, {"date": "2016-10-24", "close": 2.93, "volume": 125835.0}, {"date": "2016-10-25", "close": 2.9, "volume": 59852.0}, {"date": "2016-10-26", "close": 2.81, "volume": 83531.0}, {"date": "2016-10-27", "close": 2.81, "volume": 55353.0}, {"date": "2016-10-28", "close": 2.86, "volume": 61552.0}, {"date": "2016-10-31", "close": 2.76, "volume": 106086.0}, {"date": "2016-11-01", "close": 2.67, "volume": 116527.0}, {"date": "2016-11-02", "close": 2.54, "volume": 117508.0}, {"date": "2016-11-03", "close": 2.45, "volume": 209009.0}, {"date": "2016-11-04", "close": 2.36, "volume": 124464.0}, {"date": "2016-11-07", "close": 2.45, "volume": 136136.0}, {"date": "2016-11-08", "close": 2.45, "volume": 39116.0}, {"date": "2016-11-09", "close": 2.55, "volume": 181641.0}, {"date": "2016-11-10", "close": 2.79, "volume": 181054.0}, {"date": "2016-11-11", "close": 2.98, "volume": 175192.0}, {"date": "2016-11-14", "close": 2.88, "volume": 209421.0}, {"date": "2016-11-15", "close": 2.69, "volume": 125336.0}, {"date": "2016-11-16", "close": 2.62, "volume": 168263.0}, {"date": "2016-11-17", "close": 2.61, "volume": 97768.0}, {"date": "2016-11-18", "close": 2.54, "volume": 235963.0}, {"date": "2016-11-21", "close": 2.49, "volume": 70936.0}, {"date": "2016-11-22", "close": 2.51, "volume": 75869.0}, {"date": "2016-11-23", "close": 2.49, "volume": 60598.0}, {"date": "2016-11-25", "close": 2.51, "volume": 36106.0}, {"date": "2016-11-28", "close": 2.61, "volume": 103281.0}, {"date": "2016-11-29", "close": 2.59, "volume": 41088.0}, {"date": "2016-11-30", "close": 2.43, "volume": 101953.0}, {"date": "2016-12-01", "close": 2.31, "volume": 154157.0}, {"date": "2016-12-02", "close": 2.31, "volume": 92264.0}, {"date": "2016-12-05", "close": 2.34, "volume": 73286.0}, {"date": "2016-12-06", "close": 2.39, "volume": 68191.0}, {"date": "2016-12-07", "close": 2.34, "volume": 85491.0}, {"date": "2016-12-08", "close": 2.43, "volume": 92293.0}, {"date": "2016-12-09", "close": 2.53, "volume": 75556.0}, {"date": "2016-12-12", "close": 2.48, "volume": 102653.0}, {"date": "2016-12-13", "close": 2.45, "volume": 71426.0}, {"date": "2016-12-14", "close": 2.48, "volume": 49092.0}, {"date": "2016-12-15", "close": 2.49, "volume": 105809.0}, {"date": "2016-12-16", "close": 2.48, "volume": 143472.0}, {"date": "2016-12-19", "close": 2.5, "volume": 100405.0}, {"date": "2016-12-20", "close": 2.62, "volume": 128695.0}, {"date": "2016-12-21", "close": 2.81, "volume": 308232.0}, {"date": "2016-12-22", "close": 2.96, "volume": 208706.0}, {"date": "2016-12-23", "close": 2.94, "volume": 118252.0}, {"date": "2016-12-27", "close": 3.25, "volume": 258398.0}, {"date": "2016-12-28", "close": 3.17, "volume": 161233.0}, {"date": "2016-12-29", "close": 3.27, "volume": 98576.0}, {"date": "2016-12-30", "close": 3.31, "volume": 134234.0}, {"date": "2017-01-03", "close": 3.45, "volume": 384068.0}, {"date": "2017-01-04", "close": 3.56, "volume": 165892.0}, {"date": "2017-01-05", "close": 3.5, "volume": 173724.0}, {"date": "2017-01-06", "close": 3.67, "volume": 401156.0}, {"date": "2017-01-09", "close": 3.06, "volume": 529218.0}, {"date": "2017-01-10", "close": 3.06, "volume": 430499.0}, {"date": "2017-01-11", "close": 3.05, "volume": 183376.0}, {"date": "2017-01-12", "close": 2.96, "volume": 70274.0}, {"date": "2017-01-13", "close": 2.99, "volume": 130533.0}, {"date": "2017-01-17", "close": 2.95, "volume": 72607.0}, {"date": "2017-01-18", "close": 2.93, "volume": 79213.0}, {"date": "2017-01-19", "close": 2.88, "volume": 73507.0}, {"date": "2017-01-20", "close": 2.88, "volume": 72773.0}, {"date": "2017-01-23", "close": 2.77, "volume": 175642.0}, {"date": "2017-01-24", "close": 2.76, "volume": 191666.0}, {"date": "2017-01-25", "close": 2.76, "volume": 77715.0}, {"date": "2017-01-26", "close": 2.8, "volume": 89515.0}, {"date": "2017-01-27", "close": 2.9, "volume": 66550.0}, {"date": "2017-01-30", "close": 2.78, "volume": 97687.0}, {"date": "2017-01-31", "close": 2.78, "volume": 88209.0}, {"date": "2017-02-01", "close": 2.77, "volume": 44721.0}, {"date": "2017-02-02", "close": 2.84, "volume": 65582.0}, {"date": "2017-02-03", "close": 2.89, "volume": 94518.0}, {"date": "2017-02-06", "close": 2.87, "volume": 51890.0}, {"date": "2017-02-07", "close": 2.73, "volume": 52397.0}, {"date": "2017-02-08", "close": 2.5, "volume": 362207.0}, {"date": "2017-02-09", "close": 2.58, "volume": 90333.0}, {"date": "2017-02-10", "close": 2.7, "volume": 117309.0}, {"date": "2017-02-13", "close": 2.71, "volume": 54941.0}, {"date": "2017-02-14", "close": 2.91, "volume": 185542.0}, {"date": "2017-02-15", "close": 2.89, "volume": 144381.0}, {"date": "2017-02-16", "close": 2.86, "volume": 86483.0}, {"date": "2017-02-17", "close": 2.88, "volume": 122838.0}, {"date": "2017-02-21", "close": 2.81, "volume": 58798.0}, {"date": "2017-02-22", "close": 2.8, "volume": 63516.0}, {"date": "2017-02-23", "close": 2.87, "volume": 77191.0}, {"date": "2017-02-24", "close": 2.74, "volume": 89001.0}, {"date": "2017-02-27", "close": 2.84, "volume": 191031.0}, {"date": "2017-02-28", "close": 2.76, "volume": 87737.0}, {"date": "2017-03-01", "close": 2.79, "volume": 52839.0}, {"date": "2017-03-02", "close": 2.71, "volume": 95281.0}, {"date": "2017-03-03", "close": 2.65, "volume": 67176.0}, {"date": "2017-03-06", "close": 2.66, "volume": 101339.0}, {"date": "2017-03-07", "close": 2.7, "volume": 105492.0}, {"date": "2017-03-08", "close": 2.7, "volume": 103267.0}, {"date": "2017-03-09", "close": 2.71, "volume": 126900.0}, {"date": "2017-03-10", "close": 2.72, "volume": 103487.0}, {"date": "2017-03-13", "close": 2.76, "volume": 154705.0}, {"date": "2017-03-14", "close": 2.82, "volume": 143943.0}, {"date": "2017-03-15", "close": 2.85, "volume": 300410.0}, {"date": "2017-03-16", "close": 3.01, "volume": 505229.0}, {"date": "2017-03-17", "close": 2.82, "volume": 328584.0}, {"date": "2017-03-20", "close": 2.73, "volume": 164891.0}, {"date": "2017-03-21", "close": 2.6, "volume": 246665.0}, {"date": "2017-03-22", "close": 2.56, "volume": 126107.0}, {"date": "2017-03-23", "close": 2.62, "volume": 84428.0}, {"date": "2017-03-24", "close": 2.59, "volume": 116607.0}, {"date": "2017-03-27", "close": 2.69, "volume": 179937.0}, {"date": "2017-03-28", "close": 2.63, "volume": 227667.0}, {"date": "2017-03-29", "close": 2.72, "volume": 142315.0}, {"date": "2017-03-30", "close": 2.65, "volume": 151715.0}, {"date": "2017-03-31", "close": 2.69, "volume": 110577.0}, {"date": "2017-04-03", "close": 2.65, "volume": 95963.0}, {"date": "2017-04-04", "close": 2.59, "volume": 128618.0}, {"date": "2017-04-05", "close": 2.51, "volume": 105586.0}, {"date": "2017-04-06", "close": 2.58, "volume": 121442.0}, {"date": "2017-04-07", "close": 2.44, "volume": 205260.0}, {"date": "2017-04-10", "close": 2.44, "volume": 74616.0}, {"date": "2017-04-11", "close": 2.46, "volume": 167043.0}, {"date": "2017-04-12", "close": 2.41, "volume": 141643.0}, {"date": "2017-04-13", "close": 2.32, "volume": 135853.0}, {"date": "2017-04-17", "close": 2.39, "volume": 89352.0}, {"date": "2017-04-18", "close": 2.33, "volume": 47084.0}, {"date": "2017-04-19", "close": 2.26, "volume": 193185.0}, {"date": "2017-04-20", "close": 2.33, "volume": 73494.0}, {"date": "2017-04-21", "close": 2.28, "volume": 166015.0}, {"date": "2017-04-24", "close": 2.33, "volume": 211091.0}, {"date": "2017-04-25", "close": 2.36, "volume": 63630.0}, {"date": "2017-04-26", "close": 2.5, "volume": 189788.0}, {"date": "2017-04-27", "close": 2.96, "volume": 3023159.0}, {"date": "2017-04-28", "close": 3.11, "volume": 975172.0}, {"date": "2017-05-01", "close": 3.21, "volume": 903084.0}, {"date": "2017-05-02", "close": 3.82, "volume": 3622151.0}, {"date": "2017-05-03", "close": 3.54, "volume": 880957.0}, {"date": "2017-05-04", "close": 3.66, "volume": 597579.0}, {"date": "2017-05-05", "close": 3.61, "volume": 450868.0}, {"date": "2017-05-08", "close": 3.48, "volume": 215795.0}, {"date": "2017-05-09", "close": 3.66, "volume": 658034.0}, {"date": "2017-05-10", "close": 3.66, "volume": 319721.0}, {"date": "2017-05-11", "close": 3.46, "volume": 386392.0}, {"date": "2017-05-12", "close": 3.47, "volume": 759042.0}, {"date": "2017-05-15", "close": 3.27, "volume": 387105.0}, {"date": "2017-05-16", "close": 3.15, "volume": 289515.0}, {"date": "2017-05-17", "close": 3.09, "volume": 334867.0}, {"date": "2017-05-18", "close": 3.09, "volume": 249451.0}, {"date": "2017-05-19", "close": 3.2, "volume": 208070.0}, {"date": "2017-05-22", "close": 3.07, "volume": 244904.0}, {"date": "2017-05-23", "close": 3.17, "volume": 182114.0}, {"date": "2017-05-24", "close": 3.15, "volume": 174898.0}, {"date": "2017-05-25", "close": 3.23, "volume": 190219.0}, {"date": "2017-05-26", "close": 3.2, "volume": 335998.0}, {"date": "2017-05-30", "close": 3.29, "volume": 397712.0}, {"date": "2017-05-31", "close": 3.28, "volume": 128323.0}, {"date": "2017-06-01", "close": 3.41, "volume": 433476.0}, {"date": "2017-06-02", "close": 3.52, "volume": 343192.0}, {"date": "2017-06-05", "close": 3.46, "volume": 276211.0}, {"date": "2017-06-06", "close": 3.5, "volume": 262234.0}, {"date": "2017-06-07", "close": 3.52, "volume": 165603.0}, {"date": "2017-06-08", "close": 3.59, "volume": 300727.0}, {"date": "2017-06-09", "close": 3.54, "volume": 201398.0}, {"date": "2017-06-12", "close": 3.33, "volume": 303693.0}, {"date": "2017-06-13", "close": 3.36, "volume": 145932.0}, {"date": "2017-06-14", "close": 3.32, "volume": 163163.0}, {"date": "2017-06-15", "close": 3.34, "volume": 120617.0}, {"date": "2017-06-16", "close": 3.34, "volume": 225317.0}, {"date": "2017-06-19", "close": 3.54, "volume": 296333.0}, {"date": "2017-06-20", "close": 3.59, "volume": 399813.0}, {"date": "2017-06-21", "close": 3.75, "volume": 537836.0}, {"date": "2017-06-22", "close": 3.66, "volume": 518790.0}, {"date": "2017-06-23", "close": 3.62, "volume": 2888592.0}, {"date": "2017-06-26", "close": 3.96, "volume": 856455.0}, {"date": "2017-06-27", "close": 3.82, "volume": 589673.0}, {"date": "2017-06-28", "close": 3.7, "volume": 325314.0}, {"date": "2017-06-29", "close": 3.86, "volume": 267375.0}, {"date": "2017-06-30", "close": 3.82, "volume": 176381.0}, {"date": "2017-07-03", "close": 3.74, "volume": 55599.0}, {"date": "2017-07-05", "close": 3.72, "volume": 141024.0}, {"date": "2017-07-06", "close": 3.7, "volume": 141160.0}, {"date": "2017-07-07", "close": 3.67, "volume": 174700.0}, {"date": "2017-07-10", "close": 3.51, "volume": 407193.0}, {"date": "2017-07-11", "close": 3.53, "volume": 151588.0}, {"date": "2017-07-12", "close": 3.61, "volume": 190638.0}, {"date": "2017-07-13", "close": 3.62, "volume": 103988.0}, {"date": "2017-07-14", "close": 3.62, "volume": 187978.0}, {"date": "2017-07-17", "close": 3.53, "volume": 214113.0}, {"date": "2017-07-18", "close": 3.55, "volume": 274164.0}, {"date": "2017-07-19", "close": 3.62, "volume": 185320.0}, {"date": "2017-07-20", "close": 3.61, "volume": 202265.0}, {"date": "2017-07-21", "close": 3.56, "volume": 159264.0}, {"date": "2017-07-24", "close": 3.67, "volume": 237927.0}, {"date": "2017-07-25", "close": 3.56, "volume": 236348.0}, {"date": "2017-07-26", "close": 3.53, "volume": 97239.0}, {"date": "2017-07-27", "close": 3.55, "volume": 232034.0}, {"date": "2017-07-28", "close": 3.6, "volume": 160666.0}, {"date": "2017-07-31", "close": 3.45, "volume": 369781.0}, {"date": "2017-08-01", "close": 3.22, "volume": 396633.0}, {"date": "2017-08-02", "close": 3.17, "volume": 117146.0}, {"date": "2017-08-03", "close": 3.06, "volume": 140361.0}, {"date": "2017-08-04", "close": 3.1, "volume": 132687.0}, {"date": "2017-08-07", "close": 3.2, "volume": 141153.0}, {"date": "2017-08-08", "close": 3.09, "volume": 177398.0}, {"date": "2017-08-09", "close": 3.07, "volume": 207092.0}, {"date": "2017-08-10", "close": 2.91, "volume": 240707.0}, {"date": "2017-08-11", "close": 3.23, "volume": 313073.0}, {"date": "2017-08-14", "close": 3.15, "volume": 276860.0}, {"date": "2017-08-15", "close": 3.17, "volume": 151833.0}, {"date": "2017-08-16", "close": 3.18, "volume": 116097.0}, {"date": "2017-08-17", "close": 3.36, "volume": 313856.0}, {"date": "2017-08-18", "close": 3.28, "volume": 186308.0}, {"date": "2017-08-21", "close": 3.18, "volume": 144389.0}, {"date": "2017-08-22", "close": 3.39, "volume": 318162.0}, {"date": "2017-08-23", "close": 3.26, "volume": 96866.0}, {"date": "2017-08-24", "close": 3.34, "volume": 59098.0}, {"date": "2017-08-25", "close": 3.29, "volume": 99280.0}, {"date": "2017-08-28", "close": 3.29, "volume": 85492.0}, {"date": "2017-08-29", "close": 3.28, "volume": 115503.0}, {"date": "2017-08-30", "close": 3.3, "volume": 107242.0}, {"date": "2017-08-31", "close": 3.36, "volume": 140382.0}, {"date": "2017-09-01", "close": 3.4, "volume": 154275.0}, {"date": "2017-09-05", "close": 3.26, "volume": 78310.0}, {"date": "2017-09-06", "close": 3.21, "volume": 144548.0}, {"date": "2017-09-07", "close": 3.92, "volume": 2147202.0}, {"date": "2017-09-08", "close": 4.04, "volume": 730693.0}, {"date": "2017-09-11", "close": 4.02, "volume": 437751.0}, {"date": "2017-09-12", "close": 4.5, "volume": 1081268.0}, {"date": "2017-09-13", "close": 4.7, "volume": 631730.0}, {"date": "2017-09-14", "close": 4.7, "volume": 876733.0}, {"date": "2017-09-15", "close": 4.71, "volume": 307413.0}, {"date": "2017-09-18", "close": 4.69, "volume": 369174.0}, {"date": "2017-09-19", "close": 4.57, "volume": 275463.0}, {"date": "2017-09-20", "close": 4.49, "volume": 198410.0}, {"date": "2017-09-21", "close": 4.3, "volume": 302960.0}, {"date": "2017-09-22", "close": 4.0, "volume": 904703.0}, {"date": "2017-09-25", "close": 4.31, "volume": 335202.0}, {"date": "2017-09-26", "close": 4.65, "volume": 529444.0}, {"date": "2017-09-27", "close": 4.38, "volume": 358007.0}, {"date": "2017-09-28", "close": 4.34, "volume": 265988.0}, {"date": "2017-09-29", "close": 4.3, "volume": 298216.0}, {"date": "2017-10-02", "close": 4.22, "volume": 184222.0}, {"date": "2017-10-03", "close": 4.27, "volume": 150446.0}, {"date": "2017-10-04", "close": 4.24, "volume": 237391.0}, {"date": "2017-10-05", "close": 4.24, "volume": 184565.0}, {"date": "2017-10-06", "close": 4.27, "volume": 133972.0}, {"date": "2017-10-09", "close": 4.54, "volume": 467438.0}, {"date": "2017-10-10", "close": 4.31, "volume": 201496.0}, {"date": "2017-10-11", "close": 4.2, "volume": 142588.0}, {"date": "2017-10-12", "close": 4.22, "volume": 162591.0}, {"date": "2017-10-13", "close": 4.3, "volume": 125647.0}, {"date": "2017-10-16", "close": 4.45, "volume": 245148.0}, {"date": "2017-10-17", "close": 4.4, "volume": 298056.0}, {"date": "2017-10-18", "close": 4.2, "volume": 177699.0}, {"date": "2017-10-19", "close": 4.17, "volume": 137169.0}, {"date": "2017-10-20", "close": 4.23, "volume": 132433.0}, {"date": "2017-10-23", "close": 4.18, "volume": 153222.0}, {"date": "2017-10-24", "close": 3.97, "volume": 323387.0}, {"date": "2017-10-25", "close": 3.88, "volume": 217814.0}, {"date": "2017-10-26", "close": 3.96, "volume": 92332.0}, {"date": "2017-10-27", "close": 4.03, "volume": 119275.0}, {"date": "2017-10-30", "close": 4.12, "volume": 174683.0}, {"date": "2017-10-31", "close": 4.09, "volume": 257668.0}, {"date": "2017-11-01", "close": 4.02, "volume": 197622.0}, {"date": "2017-11-02", "close": 4.07, "volume": 111391.0}, {"date": "2017-11-03", "close": 4.21, "volume": 112363.0}, {"date": "2017-11-06", "close": 4.4, "volume": 492576.0}, {"date": "2017-11-07", "close": 4.95, "volume": 719400.0}, {"date": "2017-11-08", "close": 4.77, "volume": 670927.0}, {"date": "2017-11-09", "close": 4.89, "volume": 315160.0}, {"date": "2017-11-10", "close": 5.31, "volume": 658651.0}, {"date": "2017-11-13", "close": 5.68, "volume": 586529.0}, {"date": "2017-11-14", "close": 5.95, "volume": 622738.0}, {"date": "2017-11-15", "close": 5.96, "volume": 708082.0}, {"date": "2017-11-16", "close": 6.64, "volume": 907792.0}, {"date": "2017-11-17", "close": 6.9, "volume": 873669.0}, {"date": "2017-11-20", "close": 6.5, "volume": 890945.0}, {"date": "2017-11-21", "close": 6.63, "volume": 543700.0}, {"date": "2017-11-22", "close": 6.66, "volume": 507558.0}, {"date": "2017-11-24", "close": 6.7, "volume": 329510.0}, {"date": "2017-11-27", "close": 6.73, "volume": 1120440.0}, {"date": "2017-11-28", "close": 6.96, "volume": 451876.0}, {"date": "2017-11-29", "close": 6.8, "volume": 477791.0}, {"date": "2017-11-30", "close": 6.92, "volume": 420409.0}, {"date": "2017-12-01", "close": 6.59, "volume": 660139.0}, {"date": "2017-12-04", "close": 6.6, "volume": 335817.0}, {"date": "2017-12-05", "close": 6.06, "volume": 555730.0}, {"date": "2017-12-06", "close": 6.36, "volume": 491130.0}, {"date": "2017-12-07", "close": 6.25, "volume": 160597.0}, {"date": "2017-12-08", "close": 6.92, "volume": 717821.0}, {"date": "2017-12-11", "close": 6.63, "volume": 550694.0}, {"date": "2017-12-12", "close": 6.51, "volume": 221953.0}, {"date": "2017-12-13", "close": 6.54, "volume": 147394.0}, {"date": "2017-12-14", "close": 6.24, "volume": 439268.0}, {"date": "2017-12-15", "close": 6.34, "volume": 313406.0}, {"date": "2017-12-18", "close": 6.35, "volume": 217566.0}, {"date": "2017-12-19", "close": 6.41, "volume": 207879.0}, {"date": "2017-12-20", "close": 6.26, "volume": 174201.0}, {"date": "2017-12-21", "close": 6.25, "volume": 203185.0}, {"date": "2017-12-22", "close": 6.02, "volume": 446730.0}, {"date": "2017-12-26", "close": 6.1, "volume": 218865.0}, {"date": "2017-12-27", "close": 5.9, "volume": 307863.0}, {"date": "2017-12-28", "close": 5.86, "volume": 280899.0}, {"date": "2017-12-29", "close": 5.88, "volume": 420088.0}, {"date": "2018-01-02", "close": 6.35, "volume": 385484.0}, {"date": "2018-01-03", "close": 6.13, "volume": 244902.0}, {"date": "2018-01-04", "close": 6.25, "volume": 294882.0}, {"date": "2018-01-05", "close": 6.3, "volume": 193491.0}, {"date": "2018-01-08", "close": 6.22, "volume": 216571.0}, {"date": "2018-01-09", "close": 6.3, "volume": 233667.0}, {"date": "2018-01-10", "close": 6.46, "volume": 335654.0}, {"date": "2018-01-11", "close": 6.35, "volume": 197149.0}, {"date": "2018-01-12", "close": 6.18, "volume": 248113.0}, {"date": "2018-01-16", "close": 5.85, "volume": 585040.0}, {"date": "2018-01-17", "close": 5.68, "volume": 353416.0}, {"date": "2018-01-18", "close": 5.44, "volume": 351470.0}, {"date": "2018-01-19", "close": 5.85, "volume": 389180.0}, {"date": "2018-01-22", "close": 5.65, "volume": 320577.0}, {"date": "2018-01-23", "close": 5.27, "volume": 642964.0}, {"date": "2018-01-24", "close": 5.0, "volume": 730739.0}, {"date": "2018-01-25", "close": 4.95, "volume": 364852.0}, {"date": "2018-01-26", "close": 5.44, "volume": 3314321.0}, {"date": "2018-01-29", "close": 5.11, "volume": 685745.0}, {"date": "2018-01-30", "close": 4.83, "volume": 695105.0}, {"date": "2018-01-31", "close": 4.61, "volume": 743527.0}, {"date": "2018-02-01", "close": 4.73, "volume": 386570.0}, {"date": "2018-02-02", "close": 4.64, "volume": 226328.0}, {"date": "2018-02-05", "close": 4.34, "volume": 647705.0}, {"date": "2018-02-06", "close": 4.48, "volume": 465235.0}, {"date": "2018-02-07", "close": 4.82, "volume": 582202.0}, {"date": "2018-02-08", "close": 5.31, "volume": 1363385.0}, {"date": "2018-02-09", "close": 5.07, "volume": 732865.0}, {"date": "2018-02-12", "close": 4.82, "volume": 759619.0}, {"date": "2018-02-13", "close": 5.32, "volume": 672703.0}, {"date": "2018-02-14", "close": 5.23, "volume": 378190.0}, {"date": "2018-02-15", "close": 5.38, "volume": 231494.0}, {"date": "2018-02-16", "close": 5.39, "volume": 287586.0}, {"date": "2018-02-20", "close": 5.06, "volume": 529079.0}, {"date": "2018-02-21", "close": 5.12, "volume": 363326.0}, {"date": "2018-02-22", "close": 5.26, "volume": 373091.0}, {"date": "2018-02-23", "close": 5.32, "volume": 335442.0}, {"date": "2018-02-26", "close": 5.29, "volume": 248418.0}, {"date": "2018-02-27", "close": 5.53, "volume": 636423.0}, {"date": "2018-02-28", "close": 5.45, "volume": 425666.0}, {"date": "2018-03-01", "close": 5.24, "volume": 913280.0}, {"date": "2018-03-02", "close": 5.265, "volume": 278359.0}, {"date": "2018-03-05", "close": 5.32, "volume": 346265.0}, {"date": "2018-03-06", "close": 5.13, "volume": 547774.0}, {"date": "2018-03-07", "close": 5.26, "volume": 234533.0}, {"date": "2018-03-08", "close": 5.16, "volume": 353606.0}, {"date": "2018-03-09", "close": 4.83, "volume": 1021470.0}, {"date": "2018-03-12", "close": 5.01, "volume": 591469.0}, {"date": "2018-03-13", "close": 4.96, "volume": 384245.0}, {"date": "2018-03-14", "close": 4.81, "volume": 198429.0}, {"date": "2018-03-15", "close": 4.72, "volume": 234164.0}, {"date": "2018-03-16", "close": 5.09, "volume": 334557.0}, {"date": "2018-03-19", "close": 5.05, "volume": 437564.0}, {"date": "2018-03-20", "close": 4.97, "volume": 223183.0}, {"date": "2018-03-21", "close": 5.05, "volume": 210337.0}, {"date": "2018-03-22", "close": 4.87, "volume": 145624.0}, {"date": "2018-03-23", "close": 4.7, "volume": 243191.0}, {"date": "2018-03-26", "close": 4.53, "volume": 457932.0}, {"date": "2018-03-27", "close": 4.39, "volume": 301868.0}, {"date": "2018-03-28", "close": 4.05, "volume": 876915.0}, {"date": "2018-03-29", "close": 4.2, "volume": 946203.0}, {"date": "2018-04-02", "close": 3.94, "volume": 490716.0}, {"date": "2018-04-03", "close": 3.97, "volume": 426796.0}, {"date": "2018-04-04", "close": 4.14, "volume": 300487.0}, {"date": "2018-04-05", "close": 4.29, "volume": 516777.0}, {"date": "2018-04-06", "close": 4.02, "volume": 265815.0}, {"date": "2018-04-09", "close": 4.08, "volume": 359354.0}, {"date": "2018-04-10", "close": 4.24, "volume": 209687.0}, {"date": "2018-04-11", "close": 4.43, "volume": 254297.0}, {"date": "2018-04-12", "close": 4.18, "volume": 276567.0}, {"date": "2018-04-13", "close": 4.09, "volume": 171675.0}, {"date": "2018-04-16", "close": 4.31, "volume": 274455.0}, {"date": "2018-04-17", "close": 4.05, "volume": 353200.0}, {"date": "2018-04-18", "close": 4.24, "volume": 162219.0}, {"date": "2018-04-19", "close": 4.22, "volume": 104733.0}, {"date": "2018-04-20", "close": 4.15, "volume": 147350.0}, {"date": "2018-04-23", "close": 4.24, "volume": 130878.0}, {"date": "2018-04-24", "close": 3.99, "volume": 366720.0}, {"date": "2018-04-25", "close": 3.96, "volume": 246939.0}, {"date": "2018-04-26", "close": 4.07, "volume": 171223.0}, {"date": "2018-04-27", "close": 3.92, "volume": 189831.0}, {"date": "2018-04-30", "close": 3.51, "volume": 847724.0}, {"date": "2018-05-01", "close": 3.57, "volume": 385737.0}, {"date": "2018-05-02", "close": 3.81, "volume": 202162.0}, {"date": "2018-05-03", "close": 3.57, "volume": 349800.0}, {"date": "2018-05-04", "close": 3.71, "volume": 127046.0}, {"date": "2018-05-07", "close": 3.61, "volume": 135850.0}, {"date": "2018-05-08", "close": 3.52, "volume": 219038.0}, {"date": "2018-05-09", "close": 3.81, "volume": 246977.0}, {"date": "2018-05-10", "close": 3.7, "volume": 152703.0}, {"date": "2018-05-11", "close": 3.48, "volume": 592948.0}, {"date": "2018-05-14", "close": 3.65, "volume": 191818.0}, {"date": "2018-05-15", "close": 3.61, "volume": 152978.0}, {"date": "2018-05-16", "close": 3.51, "volume": 287330.0}, {"date": "2018-05-17", "close": 3.72, "volume": 244936.0}, {"date": "2018-05-18", "close": 3.88, "volume": 265123.0}, {"date": "2018-05-21", "close": 3.7, "volume": 178538.0}, {"date": "2018-05-22", "close": 3.66, "volume": 125984.0}, {"date": "2018-05-23", "close": 3.83, "volume": 187122.0}, {"date": "2018-05-24", "close": 3.61, "volume": 225798.0}, {"date": "2018-05-25", "close": 3.44, "volume": 448990.0}, {"date": "2018-05-29", "close": 3.22, "volume": 539669.0}, {"date": "2018-05-30", "close": 3.33, "volume": 297732.0}, {"date": "2018-05-31", "close": 3.37, "volume": 258600.0}, {"date": "2018-06-01", "close": 3.59, "volume": 288318.0}, {"date": "2018-06-04", "close": 3.45, "volume": 191302.0}, {"date": "2018-06-05", "close": 3.73, "volume": 245095.0}, {"date": "2018-06-06", "close": 3.94, "volume": 415586.0}, {"date": "2018-06-07", "close": 3.87, "volume": 313571.0}, {"date": "2018-06-08", "close": 3.77, "volume": 227018.0}, {"date": "2018-06-11", "close": 3.82, "volume": 218311.0}, {"date": "2018-06-12", "close": 3.61, "volume": 432754.0}, {"date": "2018-06-13", "close": 3.77, "volume": 175864.0}, {"date": "2018-06-14", "close": 3.7, "volume": 172128.0}, {"date": "2018-06-15", "close": 3.71, "volume": 114379.0}, {"date": "2018-06-18", "close": 3.64, "volume": 121039.0}, {"date": "2018-06-19", "close": 3.56, "volume": 176823.0}, {"date": "2018-06-20", "close": 3.46, "volume": 214369.0}, {"date": "2018-06-21", "close": 3.61, "volume": 329788.0}, {"date": "2018-06-22", "close": 3.83, "volume": 4511361.0}, {"date": "2018-06-25", "close": 3.67, "volume": 522337.0}, {"date": "2018-06-26", "close": 3.83, "volume": 285509.0}, {"date": "2018-06-27", "close": 3.68, "volume": 259435.0}, {"date": "2018-06-28", "close": 3.79, "volume": 212848.0}, {"date": "2018-06-29", "close": 3.71, "volume": 225267.0}, {"date": "2018-07-02", "close": 3.69, "volume": 321886.0}, {"date": "2018-07-03", "close": 4.06, "volume": 522165.0}, {"date": "2018-07-05", "close": 4.1, "volume": 313647.0}, {"date": "2018-07-06", "close": 4.21, "volume": 637690.0}, {"date": "2018-07-09", "close": 4.32, "volume": 543552.0}, {"date": "2018-07-10", "close": 4.41, "volume": 395530.0}, {"date": "2018-07-11", "close": 4.51, "volume": 405123.0}, {"date": "2018-07-12", "close": 4.66, "volume": 457681.0}, {"date": "2018-07-13", "close": 4.56, "volume": 266955.0}, {"date": "2018-07-16", "close": 4.19, "volume": 411211.0}, {"date": "2018-07-17", "close": 4.26, "volume": 166203.0}, {"date": "2018-07-18", "close": 4.27, "volume": 174658.0}, {"date": "2018-07-19", "close": 4.42, "volume": 127719.0}, {"date": "2018-07-20", "close": 4.38, "volume": 132979.0}, {"date": "2018-07-23", "close": 4.38, "volume": 154362.0}, {"date": "2018-07-24", "close": 4.37, "volume": 170388.0}, {"date": "2018-07-25", "close": 4.31, "volume": 85049.0}, {"date": "2018-07-26", "close": 4.63, "volume": 580848.0}, {"date": "2018-07-27", "close": 4.6, "volume": 482245.0}, {"date": "2018-07-30", "close": 4.6, "volume": 273010.0}, {"date": "2018-07-31", "close": 4.48, "volume": 278806.0}, {"date": "2018-08-01", "close": 4.43, "volume": 274439.0}, {"date": "2018-08-02", "close": 4.21, "volume": 296843.0}, {"date": "2018-08-03", "close": 4.18, "volume": 141267.0}, {"date": "2018-08-06", "close": 4.36, "volume": 137523.0}, {"date": "2018-08-07", "close": 4.67, "volume": 269987.0}, {"date": "2018-08-08", "close": 4.8, "volume": 275319.0}, {"date": "2018-08-09", "close": 4.91, "volume": 457296.0}, {"date": "2018-08-10", "close": 4.52, "volume": 304381.0}, {"date": "2018-08-13", "close": 4.43, "volume": 321463.0}, {"date": "2018-08-14", "close": 4.8, "volume": 276441.0}, {"date": "2018-08-15", "close": 4.61, "volume": 243230.0}, {"date": "2018-08-16", "close": 4.67, "volume": 232318.0}, {"date": "2018-08-17", "close": 4.61, "volume": 128643.0}, {"date": "2018-08-20", "close": 4.62, "volume": 127289.0}, {"date": "2018-08-21", "close": 4.6, "volume": 154697.0}, {"date": "2018-08-22", "close": 4.48, "volume": 149817.0}, {"date": "2018-08-23", "close": 4.43, "volume": 68044.0}, {"date": "2018-08-24", "close": 4.55, "volume": 76357.0}, {"date": "2018-08-27", "close": 4.42, "volume": 119800.0}, {"date": "2018-08-28", "close": 4.49, "volume": 155425.0}, {"date": "2018-08-29", "close": 4.53, "volume": 135668.0}, {"date": "2018-08-30", "close": 4.54, "volume": 181326.0}, {"date": "2018-08-31", "close": 4.53, "volume": 106030.0}, {"date": "2018-09-04", "close": 4.49, "volume": 166366.0}, {"date": "2018-09-05", "close": 4.45, "volume": 100544.0}, {"date": "2018-09-06", "close": 4.31, "volume": 150050.0}, {"date": "2018-09-07", "close": 3.92, "volume": 496025.0}, {"date": "2018-09-10", "close": 3.83, "volume": 424594.0}, {"date": "2018-09-11", "close": 3.5, "volume": 780779.0}, {"date": "2018-09-12", "close": 4.04, "volume": 649053.0}, {"date": "2018-09-13", "close": 4.0, "volume": 143237.0}, {"date": "2018-09-14", "close": 3.9, "volume": 217139.0}, {"date": "2018-09-17", "close": 3.76, "volume": 314431.0}, {"date": "2018-09-18", "close": 3.75, "volume": 188498.0}, {"date": "2018-09-19", "close": 3.65, "volume": 136585.0}, {"date": "2018-09-20", "close": 3.93, "volume": 315557.0}, {"date": "2018-09-21", "close": 3.79, "volume": 432148.0}, {"date": "2018-09-24", "close": 3.7, "volume": 147197.0}, {"date": "2018-09-25", "close": 3.65, "volume": 202697.0}, {"date": "2018-09-26", "close": 3.95, "volume": 232536.0}, {"date": "2018-09-27", "close": 4.16, "volume": 304691.0}, {"date": "2018-09-28", "close": 4.29, "volume": 273152.0}, {"date": "2018-10-01", "close": 4.03, "volume": 180733.0}, {"date": "2018-10-02", "close": 3.91, "volume": 91547.0}, {"date": "2018-10-03", "close": 4.22, "volume": 178297.0}, {"date": "2018-10-04", "close": 4.08, "volume": 96801.0}, {"date": "2018-10-05", "close": 4.02, "volume": 110724.0}, {"date": "2018-10-08", "close": 3.95, "volume": 186845.0}, {"date": "2018-10-09", "close": 3.88, "volume": 176720.0}, {"date": "2018-10-10", "close": 3.53, "volume": 359417.0}, {"date": "2018-10-11", "close": 3.54, "volume": 201576.0}, {"date": "2018-10-12", "close": 3.65, "volume": 268121.0}, {"date": "2018-10-15", "close": 3.61, "volume": 83184.0}, {"date": "2018-10-16", "close": 3.76, "volume": 120478.0}, {"date": "2018-10-17", "close": 3.75, "volume": 56618.0}, {"date": "2018-10-18", "close": 3.69, "volume": 54120.0}, {"date": "2018-10-19", "close": 3.65, "volume": 76556.0}, {"date": "2018-10-22", "close": 3.58, "volume": 189557.0}, {"date": "2018-10-23", "close": 3.57, "volume": 146390.0}, {"date": "2018-10-24", "close": 3.36, "volume": 141718.0}, {"date": "2018-10-25", "close": 3.54, "volume": 97791.0}, {"date": "2018-10-26", "close": 3.48, "volume": 105417.0}, {"date": "2018-10-29", "close": 3.46, "volume": 84595.0}, {"date": "2018-10-30", "close": 3.49, "volume": 131459.0}, {"date": "2018-10-31", "close": 3.48, "volume": 61155.0}, {"date": "2018-11-01", "close": 3.52, "volume": 140973.0}, {"date": "2018-11-02", "close": 3.75, "volume": 179673.0}, {"date": "2018-11-05", "close": 3.59, "volume": 76851.0}, {"date": "2018-11-06", "close": 3.49, "volume": 99759.0}, {"date": "2018-11-07", "close": 3.7, "volume": 126712.0}, {"date": "2018-11-08", "close": 3.47, "volume": 249157.0}, {"date": "2018-11-09", "close": 3.63, "volume": 128387.0}, {"date": "2018-11-12", "close": 3.45, "volume": 113362.0}, {"date": "2018-11-13", "close": 3.41, "volume": 83503.0}, {"date": "2018-11-14", "close": 3.39, "volume": 112243.0}, {"date": "2018-11-15", "close": 3.4, "volume": 172728.0}, {"date": "2018-11-16", "close": 3.49, "volume": 81833.0}, {"date": "2018-11-19", "close": 3.51, "volume": 67046.0}, {"date": "2018-11-20", "close": 3.39, "volume": 72458.0}, {"date": "2018-11-21", "close": 3.48, "volume": 99187.0}, {"date": "2018-11-23", "close": 3.51, "volume": 30758.0}, {"date": "2018-11-26", "close": 3.4, "volume": 121724.0}, {"date": "2018-11-27", "close": 3.35, "volume": 211792.0}, {"date": "2018-11-28", "close": 3.57, "volume": 134635.0}, {"date": "2018-11-29", "close": 3.56, "volume": 81365.0}, {"date": "2018-11-30", "close": 3.55, "volume": 102875.0}, {"date": "2018-12-03", "close": 3.5, "volume": 82601.0}, {"date": "2018-12-04", "close": 3.31, "volume": 108033.0}, {"date": "2018-12-06", "close": 3.23, "volume": 109042.0}, {"date": "2018-12-07", "close": 3.17, "volume": 65379.0}, {"date": "2018-12-10", "close": 2.85, "volume": 411514.0}, {"date": "2018-12-11", "close": 2.8, "volume": 255532.0}, {"date": "2018-12-12", "close": 3.07, "volume": 157174.0}, {"date": "2018-12-13", "close": 3.03, "volume": 167917.0}, {"date": "2018-12-14", "close": 3.02, "volume": 122669.0}, {"date": "2018-12-17", "close": 2.87, "volume": 176073.0}, {"date": "2018-12-18", "close": 2.93, "volume": 147302.0}, {"date": "2018-12-19", "close": 2.86, "volume": 130984.0}, {"date": "2018-12-20", "close": 2.81, "volume": 138880.0}, {"date": "2018-12-21", "close": 3.54, "volume": 1856783.0}, {"date": "2018-12-24", "close": 3.23, "volume": 690067.0}, {"date": "2018-12-26", "close": 3.32, "volume": 303527.0}, {"date": "2018-12-27", "close": 3.71, "volume": 316493.0}, {"date": "2018-12-28", "close": 3.4, "volume": 446672.0}, {"date": "2018-12-31", "close": 3.43, "volume": 192790.0}, {"date": "2019-01-02", "close": 3.41, "volume": 125878.0}, {"date": "2019-01-03", "close": 3.23, "volume": 124009.0}, {"date": "2019-01-04", "close": 3.39, "volume": 404342.0}, {"date": "2019-01-07", "close": 3.41, "volume": 174317.0}, {"date": "2019-01-08", "close": 3.49, "volume": 162962.0}, {"date": "2019-01-09", "close": 3.57, "volume": 161276.0}, {"date": "2019-01-10", "close": 3.47, "volume": 154186.0}, {"date": "2019-01-11", "close": 3.45, "volume": 64948.0}, {"date": "2019-01-14", "close": 3.44, "volume": 142456.0}, {"date": "2019-01-15", "close": 3.42, "volume": 150082.0}, {"date": "2019-01-16", "close": 3.36, "volume": 214652.0}, {"date": "2019-01-17", "close": 3.36, "volume": 305116.0}, {"date": "2019-01-18", "close": 3.34, "volume": 145000.0}, {"date": "2019-01-22", "close": 3.2, "volume": 268614.0}, {"date": "2019-01-23", "close": 3.47, "volume": 212138.0}, {"date": "2019-01-24", "close": 3.45, "volume": 137596.0}, {"date": "2019-01-25", "close": 3.38, "volume": 128060.0}, {"date": "2019-01-28", "close": 3.3, "volume": 87538.0}, {"date": "2019-01-29", "close": 3.24, "volume": 88456.0}, {"date": "2019-01-30", "close": 3.25, "volume": 75066.0}, {"date": "2019-01-31", "close": 3.33, "volume": 140013.0}, {"date": "2019-02-01", "close": 3.37, "volume": 100339.0}, {"date": "2019-02-04", "close": 3.4, "volume": 86073.0}, {"date": "2019-02-05", "close": 3.5, "volume": 245207.0}, {"date": "2019-02-06", "close": 3.6, "volume": 171725.0}, {"date": "2019-02-07", "close": 3.54, "volume": 274998.0}, {"date": "2019-02-08", "close": 3.48, "volume": 119587.0}, {"date": "2019-02-11", "close": 3.53, "volume": 67395.0}, {"date": "2019-02-12", "close": 3.54, "volume": 189047.0}, {"date": "2019-02-13", "close": 3.64, "volume": 88478.0}, {"date": "2019-02-14", "close": 3.58, "volume": 236843.0}, {"date": "2019-02-15", "close": 3.78, "volume": 471447.0}, {"date": "2019-02-19", "close": 3.87, "volume": 200128.0}, {"date": "2019-02-20", "close": 3.91, "volume": 525804.0}, {"date": "2019-02-21", "close": 3.84, "volume": 309680.0}, {"date": "2019-02-22", "close": 3.84, "volume": 96388.0}, {"date": "2019-02-25", "close": 3.75, "volume": 201241.0}, {"date": "2019-02-26", "close": 3.76, "volume": 202345.0}, {"date": "2019-02-27", "close": 3.66, "volume": 139728.0}, {"date": "2019-02-28", "close": 3.49, "volume": 243461.0}, {"date": "2019-03-01", "close": 3.5, "volume": 150574.0}, {"date": "2019-03-04", "close": 3.49, "volume": 117725.0}, {"date": "2019-03-05", "close": 3.51, "volume": 47543.0}, {"date": "2019-03-06", "close": 3.48, "volume": 134161.0}, {"date": "2019-03-07", "close": 3.43, "volume": 138886.0}, {"date": "2019-03-08", "close": 3.54, "volume": 229358.0}, {"date": "2019-03-11", "close": 3.55, "volume": 147539.0}, {"date": "2019-03-12", "close": 3.74, "volume": 145252.0}, {"date": "2019-03-13", "close": 3.92, "volume": 270924.0}, {"date": "2019-03-14", "close": 3.74, "volume": 576920.0}, {"date": "2019-03-15", "close": 3.78, "volume": 273877.0}, {"date": "2019-03-18", "close": 4.0, "volume": 315510.0}, {"date": "2019-03-19", "close": 3.99, "volume": 169754.0}, {"date": "2019-03-20", "close": 3.89, "volume": 168763.0}, {"date": "2019-03-21", "close": 3.95, "volume": 177262.0}, {"date": "2019-03-22", "close": 3.95, "volume": 163348.0}, {"date": "2019-03-25", "close": 4.13, "volume": 271458.0}, {"date": "2019-03-26", "close": 3.97, "volume": 226680.0}, {"date": "2019-03-27", "close": 4.05, "volume": 109899.0}, {"date": "2019-03-28", "close": 4.09, "volume": 253298.0}, {"date": "2019-03-29", "close": 4.19, "volume": 290145.0}, {"date": "2019-04-01", "close": 4.19, "volume": 220923.0}, {"date": "2019-04-02", "close": 4.12, "volume": 119873.0}, {"date": "2019-04-03", "close": 4.08, "volume": 133769.0}, {"date": "2019-04-04", "close": 4.17, "volume": 103481.0}, {"date": "2019-04-05", "close": 4.21, "volume": 138724.0}, {"date": "2019-04-08", "close": 4.14, "volume": 69948.0}, {"date": "2019-04-09", "close": 4.25, "volume": 235158.0}, {"date": "2019-04-10", "close": 4.27, "volume": 117652.0}, {"date": "2019-04-11", "close": 4.25, "volume": 116320.0}, {"date": "2019-04-12", "close": 4.24, "volume": 150278.0}, {"date": "2019-04-15", "close": 4.07, "volume": 107532.0}, {"date": "2019-04-16", "close": 3.86, "volume": 325364.0}, {"date": "2019-04-17", "close": 3.98, "volume": 154688.0}, {"date": "2019-04-18", "close": 4.12, "volume": 157363.0}, {"date": "2019-04-22", "close": 3.995, "volume": 123036.0}, {"date": "2019-04-23", "close": 4.22, "volume": 207728.0}, {"date": "2019-04-24", "close": 4.4, "volume": 437767.0}, {"date": "2019-04-25", "close": 4.55, "volume": 430052.0}, {"date": "2019-04-26", "close": 4.53, "volume": 96686.0}, {"date": "2019-04-29", "close": 4.61, "volume": 279843.0}, {"date": "2019-04-30", "close": 4.45, "volume": 270965.0}, {"date": "2019-05-01", "close": 4.38, "volume": 97271.0}, {"date": "2019-05-02", "close": 4.47, "volume": 58670.0}, {"date": "2019-05-03", "close": 4.67, "volume": 295525.0}, {"date": "2019-05-06", "close": 4.57, "volume": 130446.0}, {"date": "2019-05-07", "close": 4.59, "volume": 148666.0}, {"date": "2019-05-08", "close": 4.65, "volume": 250026.0}, {"date": "2019-05-09", "close": 4.74, "volume": 421572.0}, {"date": "2019-05-10", "close": 4.83, "volume": 245641.0}, {"date": "2019-05-13", "close": 4.62, "volume": 127846.0}, {"date": "2019-05-14", "close": 4.67, "volume": 88016.0}, {"date": "2019-05-15", "close": 4.73, "volume": 155980.0}, {"date": "2019-05-16", "close": 4.79, "volume": 204987.0}, {"date": "2019-05-17", "close": 4.56, "volume": 135914.0}, {"date": "2019-05-20", "close": 4.43, "volume": 99590.0}, {"date": "2019-05-21", "close": 4.45, "volume": 61713.0}, {"date": "2019-05-22", "close": 4.43, "volume": 115162.0}, {"date": "2019-05-23", "close": 4.44, "volume": 146999.0}, {"date": "2019-05-24", "close": 4.59, "volume": 143227.0}, {"date": "2019-05-28", "close": 4.31, "volume": 171058.0}, {"date": "2019-05-29", "close": 3.91, "volume": 462175.0}, {"date": "2019-05-30", "close": 3.99, "volume": 161477.0}, {"date": "2019-05-31", "close": 3.98, "volume": 112153.0}, {"date": "2019-06-03", "close": 3.89, "volume": 157578.0}, {"date": "2019-06-04", "close": 3.89, "volume": 92610.0}, {"date": "2019-06-05", "close": 3.9, "volume": 134907.0}, {"date": "2019-06-06", "close": 3.99, "volume": 121464.0}, {"date": "2019-06-07", "close": 4.09, "volume": 115579.0}, {"date": "2019-06-10", "close": 4.11, "volume": 135298.0}, {"date": "2019-06-11", "close": 4.1, "volume": 131310.0}, {"date": "2019-06-12", "close": 4.21, "volume": 144313.0}, {"date": "2019-06-13", "close": 4.22, "volume": 77123.0}, {"date": "2019-06-14", "close": 4.05, "volume": 88882.0}, {"date": "2019-06-17", "close": 3.95, "volume": 85816.0}, {"date": "2019-06-18", "close": 4.11, "volume": 67483.0}, {"date": "2019-06-19", "close": 4.09, "volume": 45216.0}, {"date": "2019-06-20", "close": 3.89, "volume": 118832.0}, {"date": "2019-06-21", "close": 3.8, "volume": 250875.0}, {"date": "2019-06-24", "close": 3.71, "volume": 368393.0}, {"date": "2019-06-25", "close": 3.78, "volume": 420827.0}, {"date": "2019-06-26", "close": 4.19, "volume": 664173.0}, {"date": "2019-06-27", "close": 4.63, "volume": 974264.0}, {"date": "2019-06-28", "close": 4.65, "volume": 583200.0}, {"date": "2019-07-01", "close": 4.39, "volume": 718435.0}, {"date": "2019-07-02", "close": 4.28, "volume": 647551.0}, {"date": "2019-07-03", "close": 4.27, "volume": 224151.0}, {"date": "2019-07-05", "close": 4.35, "volume": 200626.0}, {"date": "2019-07-08", "close": 4.47, "volume": 164800.0}, {"date": "2019-07-09", "close": 4.49, "volume": 387356.0}, {"date": "2019-07-10", "close": 4.42, "volume": 171208.0}, {"date": "2019-07-11", "close": 4.43, "volume": 130595.0}, {"date": "2019-07-12", "close": 4.35, "volume": 94704.0}, {"date": "2019-07-15", "close": 4.5, "volume": 431047.0}, {"date": "2019-07-16", "close": 4.71, "volume": 454725.0}, {"date": "2019-07-17", "close": 4.55, "volume": 167365.0}, {"date": "2019-07-18", "close": 4.47, "volume": 294935.0}, {"date": "2019-07-19", "close": 4.41, "volume": 172857.0}, {"date": "2019-07-22", "close": 4.46, "volume": 103776.0}, {"date": "2019-07-23", "close": 4.55, "volume": 135907.0}, {"date": "2019-07-24", "close": 4.67, "volume": 186408.0}, {"date": "2019-07-25", "close": 4.65, "volume": 118475.0}, {"date": "2019-07-26", "close": 4.65, "volume": 208918.0}, {"date": "2019-07-29", "close": 4.64, "volume": 117096.0}, {"date": "2019-07-30", "close": 4.72, "volume": 376042.0}, {"date": "2019-07-31", "close": 4.63, "volume": 162803.0}, {"date": "2019-08-01", "close": 4.67, "volume": 206648.0}, {"date": "2019-08-02", "close": 4.55, "volume": 133952.0}, {"date": "2019-08-05", "close": 4.34, "volume": 185079.0}, {"date": "2019-08-06", "close": 4.47, "volume": 233280.0}, {"date": "2019-08-07", "close": 4.37, "volume": 206692.0}, {"date": "2019-08-08", "close": 4.45, "volume": 331989.0}, {"date": "2019-08-09", "close": 4.32, "volume": 153349.0}, {"date": "2019-08-12", "close": 4.13, "volume": 202830.0}, {"date": "2019-08-13", "close": 4.17, "volume": 97679.0}, {"date": "2019-08-14", "close": 4.3, "volume": 246018.0}, {"date": "2019-08-15", "close": 4.14, "volume": 269926.0}, {"date": "2019-08-16", "close": 4.25, "volume": 141725.0}, {"date": "2019-08-19", "close": 4.0, "volume": 227536.0}, {"date": "2019-08-20", "close": 4.04, "volume": 125855.0}, {"date": "2019-08-21", "close": 4.01, "volume": 178961.0}, {"date": "2019-08-22", "close": 4.01, "volume": 205240.0}, {"date": "2019-08-23", "close": 3.925, "volume": 450856.0}, {"date": "2019-08-26", "close": 3.92, "volume": 97699.0}, {"date": "2019-08-27", "close": 3.83, "volume": 381976.0}, {"date": "2019-08-28", "close": 3.84, "volume": 182822.0}, {"date": "2019-08-29", "close": 3.86, "volume": 198235.0}, {"date": "2019-08-30", "close": 3.91, "volume": 162750.0}, {"date": "2019-09-03", "close": 3.99, "volume": 358236.0}, {"date": "2019-09-04", "close": 3.95, "volume": 197840.0}, {"date": "2019-09-05", "close": 4.095, "volume": 202921.0}, {"date": "2019-09-06", "close": 4.05, "volume": 182227.0}, {"date": "2019-09-09", "close": 3.99, "volume": 172830.0}, {"date": "2019-09-10", "close": 4.08, "volume": 212650.0}, {"date": "2019-09-11", "close": 4.22, "volume": 262646.0}, {"date": "2019-09-12", "close": 4.14, "volume": 309380.0}, {"date": "2019-09-13", "close": 4.27, "volume": 132378.0}, {"date": "2019-09-16", "close": 4.29, "volume": 182699.0}, {"date": "2019-09-17", "close": 4.2, "volume": 136534.0}, {"date": "2019-09-18", "close": 4.2, "volume": 123046.0}, {"date": "2019-09-19", "close": 4.15, "volume": 213028.0}, {"date": "2019-09-20", "close": 4.08, "volume": 379903.0}, {"date": "2019-09-23", "close": 4.15, "volume": 138527.0}, {"date": "2019-09-24", "close": 4.15, "volume": 399064.0}, {"date": "2019-09-25", "close": 4.19, "volume": 101045.0}, {"date": "2019-09-26", "close": 4.13, "volume": 100487.0}, {"date": "2019-09-27", "close": 4.08, "volume": 173817.0}, {"date": "2019-09-30", "close": 3.935, "volume": 316971.0}, {"date": "2019-10-01", "close": 3.64, "volume": 991579.0}, {"date": "2019-10-02", "close": 3.55, "volume": 136144.0}, {"date": "2019-10-03", "close": 3.53, "volume": 115168.0}, {"date": "2019-10-04", "close": 3.65, "volume": 141746.0}, {"date": "2019-10-07", "close": 3.66, "volume": 92228.0}, {"date": "2019-10-08", "close": 3.57, "volume": 116347.0}, {"date": "2019-10-09", "close": 3.48, "volume": 220917.0}, {"date": "2019-10-10", "close": 3.18, "volume": 785598.0}, {"date": "2019-10-11", "close": 3.16, "volume": 176599.0}, {"date": "2019-10-14", "close": 3.06, "volume": 131446.0}, {"date": "2019-10-15", "close": 3.02, "volume": 87359.0}, {"date": "2019-10-16", "close": 3.39, "volume": 370270.0}, {"date": "2019-10-17", "close": 3.33, "volume": 150616.0}, {"date": "2019-10-18", "close": 3.33, "volume": 121305.0}, {"date": "2019-10-21", "close": 3.64, "volume": 494106.0}, {"date": "2019-10-22", "close": 3.41, "volume": 169200.0}, {"date": "2019-10-23", "close": 3.26, "volume": 140393.0}, {"date": "2019-10-24", "close": 3.21, "volume": 223984.0}, {"date": "2019-10-25", "close": 3.28, "volume": 149456.0}, {"date": "2019-10-28", "close": 2.99, "volume": 401096.0}, {"date": "2019-10-29", "close": 2.92, "volume": 250067.0}, {"date": "2019-10-30", "close": 3.0, "volume": 255896.0}, {"date": "2019-10-31", "close": 2.89, "volume": 170699.0}, {"date": "2019-11-01", "close": 2.85, "volume": 477321.0}, {"date": "2019-11-04", "close": 2.95, "volume": 162360.0}, {"date": "2019-11-05", "close": 2.91, "volume": 131410.0}, {"date": "2019-11-06", "close": 2.98, "volume": 198170.0}, {"date": "2019-11-07", "close": 2.88, "volume": 150314.0}, {"date": "2019-11-08", "close": 2.91, "volume": 255516.0}, {"date": "2019-11-11", "close": 2.85, "volume": 296680.0}, {"date": "2019-11-12", "close": 2.83, "volume": 481259.0}, {"date": "2019-11-13", "close": 3.02, "volume": 574862.0}, {"date": "2019-11-14", "close": 3.08, "volume": 194385.0}, {"date": "2019-11-15", "close": 3.18, "volume": 391539.0}, {"date": "2019-11-18", "close": 3.31, "volume": 532469.0}, {"date": "2019-11-19", "close": 3.48, "volume": 374690.0}, {"date": "2019-11-20", "close": 3.76, "volume": 625005.0}, {"date": "2019-11-21", "close": 3.63, "volume": 367577.0}, {"date": "2019-11-22", "close": 3.6, "volume": 214058.0}, {"date": "2019-11-25", "close": 3.7, "volume": 300649.0}, {"date": "2019-11-26", "close": 3.71, "volume": 173548.0}, {"date": "2019-11-27", "close": 3.82, "volume": 245646.0}, {"date": "2019-11-29", "close": 3.64, "volume": 105576.0}, {"date": "2019-12-02", "close": 3.56, "volume": 196234.0}, {"date": "2019-12-03", "close": 3.56, "volume": 265017.0}, {"date": "2019-12-04", "close": 3.65, "volume": 179830.0}, {"date": "2019-12-05", "close": 3.74, "volume": 241979.0}, {"date": "2019-12-06", "close": 3.825, "volume": 649609.0}, {"date": "2019-12-09", "close": 3.84, "volume": 165930.0}, {"date": "2019-12-10", "close": 3.83, "volume": 140919.0}, {"date": "2019-12-11", "close": 3.99, "volume": 207704.0}, {"date": "2019-12-12", "close": 3.94, "volume": 300451.0}, {"date": "2019-12-13", "close": 4.61, "volume": 1047547.0}, {"date": "2019-12-16", "close": 4.27, "volume": 855522.0}, {"date": "2019-12-17", "close": 4.28, "volume": 284591.0}, {"date": "2019-12-18", "close": 4.32, "volume": 154998.0}, {"date": "2019-12-19", "close": 4.36, "volume": 192680.0}, {"date": "2019-12-20", "close": 4.22, "volume": 526085.0}, {"date": "2019-12-23", "close": 4.29, "volume": 87182.0}, {"date": "2019-12-24", "close": 4.34, "volume": 58253.0}, {"date": "2019-12-26", "close": 4.43, "volume": 195601.0}, {"date": "2019-12-27", "close": 4.47, "volume": 144393.0}, {"date": "2019-12-30", "close": 4.37, "volume": 120829.0}, {"date": "2019-12-31", "close": 4.31, "volume": 173914.0}, {"date": "2020-01-02", "close": 4.3, "volume": 197111.0}, {"date": "2020-01-03", "close": 4.39, "volume": 209937.0}, {"date": "2020-01-06", "close": 4.69, "volume": 395658.0}, {"date": "2020-01-07", "close": 4.52, "volume": 125243.0}, {"date": "2020-01-08", "close": 4.75, "volume": 257849.0}, {"date": "2020-01-09", "close": 4.65, "volume": 195223.0}, {"date": "2020-01-10", "close": 4.69, "volume": 92665.0}, {"date": "2020-01-13", "close": 4.38, "volume": 715057.0}, {"date": "2020-01-14", "close": 4.27, "volume": 233843.0}, {"date": "2020-01-15", "close": 4.38, "volume": 266773.0}, {"date": "2020-01-16", "close": 4.46, "volume": 180810.0}, {"date": "2020-01-17", "close": 4.36, "volume": 154532.0}, {"date": "2020-01-21", "close": 4.36, "volume": 171456.0}, {"date": "2020-01-22", "close": 4.34, "volume": 120727.0}, {"date": "2020-01-23", "close": 4.22, "volume": 358613.0}, {"date": "2020-01-24", "close": 4.17, "volume": 122865.0}, {"date": "2020-01-27", "close": 4.18, "volume": 130676.0}, {"date": "2020-01-28", "close": 4.31, "volume": 107610.0}, {"date": "2020-01-29", "close": 4.31, "volume": 73652.0}, {"date": "2020-01-30", "close": 4.29, "volume": 79068.0}, {"date": "2020-01-31", "close": 4.41, "volume": 352100.0}, {"date": "2020-02-03", "close": 4.23, "volume": 206481.0}, {"date": "2020-02-04", "close": 4.01, "volume": 525981.0}, {"date": "2020-02-05", "close": 4.03, "volume": 226891.0}, {"date": "2020-02-06", "close": 4.19, "volume": 144147.0}, {"date": "2020-02-07", "close": 4.04, "volume": 338063.0}, {"date": "2020-02-10", "close": 4.19, "volume": 196076.0}, {"date": "2020-02-11", "close": 4.08, "volume": 178328.0}, {"date": "2020-02-12", "close": 4.14, "volume": 171440.0}, {"date": "2020-02-13", "close": 4.14, "volume": 144635.0}, {"date": "2020-02-14", "close": 4.1, "volume": 129729.0}, {"date": "2020-02-18", "close": 4.01, "volume": 198143.0}, {"date": "2020-02-19", "close": 4.04, "volume": 205141.0}, {"date": "2020-02-20", "close": 4.08, "volume": 128811.0}, {"date": "2020-02-21", "close": 4.01, "volume": 226296.0}, {"date": "2020-02-24", "close": 3.84, "volume": 275364.0}, {"date": "2020-02-25", "close": 3.265, "volume": 513908.0}, {"date": "2020-02-26", "close": 3.45, "volume": 394068.0}, {"date": "2020-02-27", "close": 3.41, "volume": 424146.0}, {"date": "2020-02-28", "close": 3.69, "volume": 615717.0}, {"date": "2020-03-02", "close": 3.64, "volume": 335855.0}, {"date": "2020-03-03", "close": 3.6, "volume": 340573.0}, {"date": "2020-03-04", "close": 3.62, "volume": 247790.0}, {"date": "2020-03-05", "close": 3.62, "volume": 195424.0}, {"date": "2020-03-06", "close": 3.57, "volume": 302936.0}, {"date": "2020-03-09", "close": 3.51, "volume": 491771.0}, {"date": "2020-03-10", "close": 3.43, "volume": 386814.0}, {"date": "2020-03-11", "close": 3.68, "volume": 806536.0}, {"date": "2020-03-12", "close": 3.32, "volume": 996495.0}, {"date": "2020-03-13", "close": 3.34, "volume": 713120.0}, {"date": "2020-03-16", "close": 2.93, "volume": 631683.0}, {"date": "2020-03-17", "close": 3.25, "volume": 604873.0}, {"date": "2020-03-18", "close": 2.78, "volume": 576878.0}, {"date": "2020-03-19", "close": 2.91, "volume": 532082.0}, {"date": "2020-03-20", "close": 2.74, "volume": 451779.0}, {"date": "2020-03-23", "close": 2.54, "volume": 335944.0}, {"date": "2020-03-24", "close": 2.9, "volume": 338226.0}, {"date": "2020-03-25", "close": 2.95, "volume": 285922.0}, {"date": "2020-03-26", "close": 3.0, "volume": 846069.0}, {"date": "2020-03-27", "close": 2.95, "volume": 385885.0}, {"date": "2020-03-30", "close": 3.15, "volume": 381626.0}, {"date": "2020-03-31", "close": 3.26, "volume": 441030.0}, {"date": "2020-04-01", "close": 3.0, "volume": 368440.0}, {"date": "2020-04-02", "close": 3.1, "volume": 220177.0}, {"date": "2020-04-03", "close": 3.3, "volume": 276835.0}, {"date": "2020-04-06", "close": 3.5, "volume": 459169.0}, {"date": "2020-04-07", "close": 3.37, "volume": 320126.0}, {"date": "2020-04-08", "close": 3.48, "volume": 274997.0}, {"date": "2020-04-09", "close": 3.48, "volume": 499612.0}, {"date": "2020-04-13", "close": 3.48, "volume": 285933.0}, {"date": "2020-04-14", "close": 3.58, "volume": 365300.0}, {"date": "2020-04-15", "close": 3.49, "volume": 318015.0}, {"date": "2020-04-16", "close": 3.62, "volume": 184934.0}, {"date": "2020-04-17", "close": 3.74, "volume": 293099.0}, {"date": "2020-04-20", "close": 4.16, "volume": 1656991.0}, {"date": "2020-04-21", "close": 4.38, "volume": 564367.0}, {"date": "2020-04-22", "close": 4.55, "volume": 1081305.0}, {"date": "2020-04-23", "close": 4.9, "volume": 2305783.0}, {"date": "2020-04-24", "close": 4.88, "volume": 585979.0}, {"date": "2020-04-27", "close": 5.3, "volume": 709539.0}, {"date": "2020-04-28", "close": 5.18, "volume": 1060177.0}, {"date": "2020-04-29", "close": 4.94, "volume": 878674.0}, {"date": "2020-04-30", "close": 5.0, "volume": 590117.0}, {"date": "2020-05-01", "close": 5.25, "volume": 915158.0}, {"date": "2020-05-04", "close": 5.12, "volume": 1618789.0}, {"date": "2020-05-05", "close": 5.33, "volume": 681851.0}, {"date": "2020-05-06", "close": 5.51, "volume": 837737.0}, {"date": "2020-05-07", "close": 5.52, "volume": 740090.0}, {"date": "2020-05-08", "close": 5.46, "volume": 778871.0}, {"date": "2020-05-11", "close": 5.46, "volume": 608534.0}, {"date": "2020-05-12", "close": 5.16, "volume": 809008.0}, {"date": "2020-05-13", "close": 4.66, "volume": 1326300.0}, {"date": "2020-05-14", "close": 4.41, "volume": 574218.0}, {"date": "2020-05-15", "close": 4.6, "volume": 336920.0}, {"date": "2020-05-18", "close": 4.78, "volume": 455577.0}, {"date": "2020-05-19", "close": 4.55, "volume": 273652.0}, {"date": "2020-05-20", "close": 4.73, "volume": 604751.0}, {"date": "2020-05-21", "close": 4.68, "volume": 351838.0}, {"date": "2020-05-22", "close": 4.85, "volume": 251269.0}, {"date": "2020-05-26", "close": 4.7, "volume": 316146.0}, {"date": "2020-05-27", "close": 4.78, "volume": 266937.0}, {"date": "2020-05-28", "close": 4.77, "volume": 231626.0}, {"date": "2020-05-29", "close": 4.81, "volume": 199658.0}, {"date": "2020-06-01", "close": 4.76, "volume": 303106.0}, {"date": "2020-06-02", "close": 4.73, "volume": 281268.0}, {"date": "2020-06-03", "close": 4.61, "volume": 237555.0}, {"date": "2020-06-04", "close": 4.57, "volume": 175027.0}, {"date": "2020-06-05", "close": 4.59, "volume": 234359.0}, {"date": "2020-06-08", "close": 4.62, "volume": 306988.0}, {"date": "2020-06-09", "close": 4.41, "volume": 312921.0}, {"date": "2020-06-10", "close": 4.52, "volume": 280732.0}, {"date": "2020-06-11", "close": 4.14, "volume": 618966.0}, {"date": "2020-06-12", "close": 4.2, "volume": 192047.0}, {"date": "2020-06-15", "close": 4.2, "volume": 197610.0}, {"date": "2020-06-16", "close": 4.36, "volume": 242454.0}, {"date": "2020-06-17", "close": 4.25, "volume": 144521.0}, {"date": "2020-06-18", "close": 4.3, "volume": 174419.0}, {"date": "2020-06-19", "close": 4.67, "volume": 645131.0}, {"date": "2020-06-22", "close": 4.59, "volume": 255812.0}, {"date": "2020-06-23", "close": 4.57, "volume": 148537.0}, {"date": "2020-06-24", "close": 4.45, "volume": 146976.0}, {"date": "2020-06-25", "close": 4.48, "volume": 135559.0}, {"date": "2020-06-26", "close": 4.35, "volume": 356415.0}, {"date": "2020-06-29", "close": 4.54, "volume": 231372.0}, {"date": "2020-06-30", "close": 4.59, "volume": 205971.0}, {"date": "2020-07-01", "close": 4.52, "volume": 94249.0}, {"date": "2020-07-02", "close": 4.53, "volume": 168164.0}, {"date": "2020-07-06", "close": 4.48, "volume": 164225.0}, {"date": "2020-07-07", "close": 4.55, "volume": 358691.0}, {"date": "2020-07-08", "close": 4.77, "volume": 210943.0}, {"date": "2020-07-09", "close": 5.0, "volume": 1111317.0}, {"date": "2020-07-10", "close": 5.1, "volume": 805536.0}, {"date": "2020-07-13", "close": 5.09, "volume": 470553.0}, {"date": "2020-07-14", "close": 5.0, "volume": 449806.0}, {"date": "2020-07-15", "close": 5.18, "volume": 367234.0}, {"date": "2020-07-16", "close": 5.08, "volume": 288086.0}, {"date": "2020-07-17", "close": 5.19, "volume": 214612.0}, {"date": "2020-07-20", "close": 5.26, "volume": 300824.0}, {"date": "2020-07-21", "close": 5.04, "volume": 260363.0}, {"date": "2020-07-22", "close": 4.94, "volume": 235740.0}, {"date": "2020-07-23", "close": 5.11, "volume": 269664.0}, {"date": "2020-07-24", "close": 5.16, "volume": 218518.0}, {"date": "2020-07-27", "close": 5.22, "volume": 243633.0}, {"date": "2020-07-28", "close": 5.07, "volume": 130585.0}, {"date": "2020-07-29", "close": 5.04, "volume": 282911.0}, {"date": "2020-07-30", "close": 5.25, "volume": 275064.0}, {"date": "2020-07-31", "close": 5.06, "volume": 302376.0}, {"date": "2020-08-03", "close": 5.16, "volume": 222004.0}, {"date": "2020-08-04", "close": 5.1, "volume": 276286.0}, {"date": "2020-08-05", "close": 5.14, "volume": 150590.0}, {"date": "2020-08-06", "close": 4.92, "volume": 503882.0}, {"date": "2020-08-07", "close": 4.975, "volume": 422867.0}, {"date": "2020-08-10", "close": 4.83, "volume": 360848.0}, {"date": "2020-08-11", "close": 4.77, "volume": 277328.0}, {"date": "2020-08-12", "close": 4.88, "volume": 228060.0}, {"date": "2020-08-13", "close": 4.85, "volume": 353515.0}, {"date": "2020-08-14", "close": 4.8, "volume": 148316.0}, {"date": "2020-08-17", "close": 4.93, "volume": 116508.0}, {"date": "2020-08-18", "close": 5.14, "volume": 415884.0}, {"date": "2020-08-19", "close": 5.3, "volume": 575127.0}, {"date": "2020-08-20", "close": 5.35, "volume": 316364.0}, {"date": "2020-08-21", "close": 5.56, "volume": 859391.0}, {"date": "2020-08-24", "close": 5.33, "volume": 431056.0}, {"date": "2020-08-25", "close": 5.38, "volume": 175981.0}, {"date": "2020-08-26", "close": 5.17, "volume": 190333.0}, {"date": "2020-08-27", "close": 5.09, "volume": 168408.0}, {"date": "2020-08-28", "close": 5.07, "volume": 199206.0}, {"date": "2020-08-31", "close": 4.95, "volume": 265801.0}, {"date": "2020-09-01", "close": 5.03, "volume": 249671.0}, {"date": "2020-09-02", "close": 4.935, "volume": 284877.0}, {"date": "2020-09-03", "close": 4.76, "volume": 417187.0}, {"date": "2020-09-04", "close": 4.52, "volume": 322754.0}, {"date": "2020-09-08", "close": 4.42, "volume": 126100.0}, {"date": "2020-09-09", "close": 4.49, "volume": 194891.0}, {"date": "2020-09-10", "close": 4.45, "volume": 170923.0}, {"date": "2020-09-11", "close": 4.39, "volume": 172684.0}, {"date": "2020-09-14", "close": 4.63, "volume": 182864.0}, {"date": "2020-09-15", "close": 4.58, "volume": 125438.0}, {"date": "2020-09-16", "close": 4.52, "volume": 176167.0}, {"date": "2020-09-17", "close": 4.55, "volume": 187362.0}, {"date": "2020-09-18", "close": 4.46, "volume": 343684.0}, {"date": "2020-09-21", "close": 4.17, "volume": 301253.0}, {"date": "2020-09-22", "close": 4.23, "volume": 169384.0}, {"date": "2020-09-23", "close": 4.09, "volume": 204357.0}, {"date": "2020-09-24", "close": 4.01, "volume": 189337.0}, {"date": "2020-09-25", "close": 4.03, "volume": 116979.0}, {"date": "2020-09-28", "close": 4.08, "volume": 87279.0}, {"date": "2020-09-29", "close": 4.02, "volume": 156627.0}, {"date": "2020-09-30", "close": 4.01, "volume": 133270.0}, {"date": "2020-10-01", "close": 3.95, "volume": 182871.0}, {"date": "2020-10-02", "close": 3.93, "volume": 207607.0}, {"date": "2020-10-05", "close": 4.07, "volume": 183637.0}, {"date": "2020-10-06", "close": 5.19, "volume": 3185968.0}, {"date": "2020-10-07", "close": 5.04, "volume": 2787596.0}, {"date": "2020-10-08", "close": 4.72, "volume": 969824.0}, {"date": "2020-10-09", "close": 4.97, "volume": 274375.0}, {"date": "2020-10-12", "close": 4.92, "volume": 292796.0}, {"date": "2020-10-13", "close": 5.12, "volume": 311812.0}, {"date": "2020-10-14", "close": 5.13, "volume": 193518.0}, {"date": "2020-10-15", "close": 5.1, "volume": 181406.0}, {"date": "2020-10-16", "close": 5.0, "volume": 285274.0}, {"date": "2020-10-19", "close": 4.95, "volume": 204857.0}, {"date": "2020-10-20", "close": 4.94, "volume": 115636.0}, {"date": "2020-10-21", "close": 4.95, "volume": 190801.0}, {"date": "2020-10-22", "close": 4.96, "volume": 259501.0}, {"date": "2020-10-23", "close": 4.82, "volume": 165035.0}, {"date": "2020-10-26", "close": 4.77, "volume": 172216.0}, {"date": "2020-10-27", "close": 4.84, "volume": 294593.0}, {"date": "2020-10-28", "close": 4.64, "volume": 191937.0}, {"date": "2020-10-29", "close": 4.63, "volume": 193858.0}, {"date": "2020-10-30", "close": 4.51, "volume": 159308.0}, {"date": "2020-11-02", "close": 4.44, "volume": 247479.0}, {"date": "2020-11-03", "close": 4.71, "volume": 198394.0}, {"date": "2020-11-04", "close": 4.78, "volume": 288513.0}, {"date": "2020-11-05", "close": 4.53, "volume": 403395.0}, {"date": "2020-11-06", "close": 4.49, "volume": 370675.0}, {"date": "2020-11-09", "close": 4.81, "volume": 645854.0}, {"date": "2020-11-10", "close": 4.84, "volume": 234567.0}, {"date": "2020-11-11", "close": 4.85, "volume": 231352.0}, {"date": "2020-11-12", "close": 5.06, "volume": 255295.0}, {"date": "2020-11-13", "close": 5.13, "volume": 261180.0}, {"date": "2020-11-16", "close": 5.07, "volume": 238921.0}, {"date": "2020-11-17", "close": 5.06, "volume": 245751.0}, {"date": "2020-11-18", "close": 4.93, "volume": 224365.0}, {"date": "2020-11-19", "close": 4.91, "volume": 81534.0}, {"date": "2020-11-20", "close": 4.87, "volume": 350250.0}, {"date": "2020-11-23", "close": 4.8, "volume": 328932.0}, {"date": "2020-11-24", "close": 4.88, "volume": 298899.0}, {"date": "2020-11-25", "close": 4.86, "volume": 133986.0}, {"date": "2020-11-27", "close": 5.01, "volume": 167688.0}, {"date": "2020-11-30", "close": 4.96, "volume": 378679.0}, {"date": "2020-12-01", "close": 5.02, "volume": 390674.0}, {"date": "2020-12-02", "close": 4.9, "volume": 341324.0}, {"date": "2020-12-03", "close": 4.85, "volume": 261133.0}, {"date": "2020-12-04", "close": 4.89, "volume": 155450.0}, {"date": "2020-12-07", "close": 5.06, "volume": 344406.0}, {"date": "2020-12-08", "close": 5.04, "volume": 450438.0}, {"date": "2020-12-09", "close": 4.9, "volume": 226575.0}, {"date": "2020-12-10", "close": 5.21, "volume": 691985.0}, {"date": "2020-12-11", "close": 5.5, "volume": 1557848.0}, {"date": "2020-12-14", "close": 5.12, "volume": 792215.0}, {"date": "2020-12-15", "close": 5.22, "volume": 307861.0}, {"date": "2020-12-16", "close": 4.85, "volume": 684208.0}, {"date": "2020-12-17", "close": 5.08, "volume": 607161.0}, {"date": "2020-12-18", "close": 4.96, "volume": 494079.0}, {"date": "2020-12-21", "close": 4.92, "volume": 530600.0}, {"date": "2020-12-22", "close": 4.88, "volume": 255439.0}, {"date": "2020-12-23", "close": 5.09, "volume": 266261.0}, {"date": "2020-12-24", "close": 4.99, "volume": 161530.0}, {"date": "2020-12-28", "close": 4.9, "volume": 227377.0}, {"date": "2020-12-29", "close": 4.81, "volume": 377449.0}, {"date": "2020-12-30", "close": 4.86, "volume": 157269.0}, {"date": "2020-12-31", "close": 4.8, "volume": 166621.0}, {"date": "2021-01-04", "close": 4.75, "volume": 214210.0}, {"date": "2021-01-05", "close": 4.86, "volume": 251231.0}, {"date": "2021-01-06", "close": 4.95, "volume": 294782.0}, {"date": "2021-01-07", "close": 5.02, "volume": 402097.0}, {"date": "2021-01-08", "close": 4.83, "volume": 536638.0}, {"date": "2021-01-11", "close": 4.64, "volume": 722864.0}, {"date": "2021-01-12", "close": 4.62, "volume": 348879.0}, {"date": "2021-01-13", "close": 4.59, "volume": 218944.0}, {"date": "2021-01-14", "close": 4.66, "volume": 218445.0}, {"date": "2021-01-15", "close": 4.67, "volume": 180771.0}, {"date": "2021-01-19", "close": 4.705, "volume": 147171.0}, {"date": "2021-01-20", "close": 4.77, "volume": 195251.0}, {"date": "2021-01-21", "close": 4.8, "volume": 221918.0}, {"date": "2021-01-22", "close": 4.9, "volume": 184475.0}, {"date": "2021-01-25", "close": 4.89, "volume": 220066.0}, {"date": "2021-01-26", "close": 4.83, "volume": 152346.0}, {"date": "2021-01-27", "close": 4.79, "volume": 323104.0}, {"date": "2021-01-28", "close": 4.86, "volume": 456856.0}, {"date": "2021-01-29", "close": 4.74, "volume": 371363.0}, {"date": "2021-02-01", "close": 4.79, "volume": 183357.0}, {"date": "2021-02-02", "close": 4.79, "volume": 203376.0}, {"date": "2021-02-03", "close": 4.85, "volume": 110716.0}, {"date": "2021-02-04", "close": 4.97, "volume": 366915.0}, {"date": "2021-02-05", "close": 5.28, "volume": 517304.0}, {"date": "2021-02-08", "close": 5.75, "volume": 635239.0}, {"date": "2021-02-09", "close": 6.27, "volume": 1215029.0}, {"date": "2021-02-10", "close": 6.09, "volume": 532044.0}, {"date": "2021-02-11", "close": 6.04, "volume": 250293.0}, {"date": "2021-02-12", "close": 5.41, "volume": 496836.0}, {"date": "2021-02-16", "close": 6.38, "volume": 1011109.0}, {"date": "2021-02-17", "close": 6.63, "volume": 883666.0}, {"date": "2021-02-18", "close": 7.52, "volume": 1478825.0}, {"date": "2021-02-19", "close": 8.31, "volume": 1405633.0}, {"date": "2021-02-22", "close": 9.61, "volume": 3189878.0}, {"date": "2021-02-23", "close": 9.54, "volume": 2177403.0}, {"date": "2021-02-24", "close": 9.74, "volume": 1115555.0}, {"date": "2021-02-25", "close": 18.74, "volume": 119405200.0}, {"date": "2021-02-26", "close": 13.93, "volume": 28499210.0}, {"date": "2021-03-01", "close": 13.355, "volume": 7209969.0}, {"date": "2021-03-02", "close": 12.41, "volume": 2900848.0}, {"date": "2021-03-03", "close": 11.41, "volume": 3713307.0}, {"date": "2021-03-04", "close": 9.58, "volume": 3747296.0}, {"date": "2021-03-05", "close": 10.73, "volume": 7225324.0}, {"date": "2021-03-08", "close": 10.45, "volume": 3055499.0}, {"date": "2021-03-09", "close": 11.46, "volume": 1460113.0}, {"date": "2021-03-10", "close": 10.75, "volume": 4226075.0}, {"date": "2021-03-11", "close": 11.31, "volume": 1979161.0}, {"date": "2021-03-12", "close": 11.75, "volume": 1251653.0}, {"date": "2021-03-15", "close": 11.83, "volume": 2741407.0}, {"date": "2021-03-16", "close": 13.01, "volume": 5708098.0}, {"date": "2021-03-17", "close": 12.32, "volume": 1411328.0}, {"date": "2021-03-18", "close": 11.54, "volume": 959581.0}, {"date": "2021-03-19", "close": 11.9, "volume": 1477495.0}, {"date": "2021-03-22", "close": 10.385, "volume": 1907711.0}, {"date": "2021-03-23", "close": 10.115, "volume": 1557485.0}, {"date": "2021-03-24", "close": 8.91, "volume": 1361174.0}, {"date": "2021-03-25", "close": 9.0, "volume": 1434853.0}, {"date": "2021-03-26", "close": 9.02, "volume": 1131812.0}, {"date": "2021-03-29", "close": 8.58, "volume": 660196.0}, {"date": "2021-03-30", "close": 8.8, "volume": 1009046.0}, {"date": "2021-03-31", "close": 9.34, "volume": 3466010.0}, {"date": "2021-04-01", "close": 9.69, "volume": 1193985.0}, {"date": "2021-04-05", "close": 10.92, "volume": 1509684.0}, {"date": "2021-04-06", "close": 9.86, "volume": 1067174.0}, {"date": "2021-04-07", "close": 9.555, "volume": 521459.0}, {"date": "2021-04-08", "close": 9.68, "volume": 483092.0}, {"date": "2021-04-09", "close": 9.47, "volume": 557485.0}, {"date": "2021-04-12", "close": 8.98, "volume": 818307.0}, {"date": "2021-04-13", "close": 9.04, "volume": 758365.0}, {"date": "2021-04-14", "close": 8.68, "volume": 907744.0}, {"date": "2021-04-15", "close": 8.53, "volume": 461419.0}, {"date": "2021-04-16", "close": 8.2, "volume": 823663.0}, {"date": "2021-04-19", "close": 7.96, "volume": 1573461.0}, {"date": "2021-04-20", "close": 7.39, "volume": 1278979.0}, {"date": "2021-04-21", "close": 7.62, "volume": 767671.0}, {"date": "2021-04-22", "close": 7.88, "volume": 663385.0}, {"date": "2021-04-23", "close": 8.15, "volume": 338367.0}, {"date": "2021-04-26", "close": 8.39, "volume": 616172.0}, {"date": "2021-04-27", "close": 8.32, "volume": 505023.0}, {"date": "2021-04-28", "close": 8.84, "volume": 623772.0}, {"date": "2021-04-29", "close": 8.74, "volume": 476767.0}, {"date": "2021-04-30", "close": 8.88, "volume": 452912.0}, {"date": "2021-05-03", "close": 8.76, "volume": 441843.0}, {"date": "2021-05-04", "close": 8.73, "volume": 1183104.0}, {"date": "2021-05-05", "close": 8.93, "volume": 398286.0}, {"date": "2021-05-06", "close": 8.58, "volume": 656357.0}, {"date": "2021-05-07", "close": 7.53, "volume": 1302865.0}, {"date": "2021-05-10", "close": 7.16, "volume": 821484.0}, {"date": "2021-05-11", "close": 7.08, "volume": 790307.0}, {"date": "2021-05-12", "close": 6.92, "volume": 587781.0}, {"date": "2021-05-13", "close": 6.66, "volume": 940607.0}, {"date": "2021-05-14", "close": 6.9, "volume": 465253.0}, {"date": "2021-05-17", "close": 7.29, "volume": 1082593.0}, {"date": "2021-05-18", "close": 7.77, "volume": 541713.0}, {"date": "2021-05-19", "close": 7.74, "volume": 713366.0}, {"date": "2021-05-20", "close": 7.89, "volume": 378157.0}, {"date": "2021-05-21", "close": 7.88, "volume": 401539.0}, {"date": "2021-05-24", "close": 7.94, "volume": 373452.0}, {"date": "2021-05-25", "close": 7.77, "volume": 324650.0}, {"date": "2021-05-26", "close": 8.09, "volume": 257659.0}, {"date": "2021-05-27", "close": 8.36, "volume": 459633.0}, {"date": "2021-05-28", "close": 8.3, "volume": 290520.0}, {"date": "2021-06-01", "close": 8.38, "volume": 281462.0}, {"date": "2021-06-02", "close": 8.72, "volume": 317117.0}, {"date": "2021-06-03", "close": 8.71, "volume": 366856.0}, {"date": "2021-06-04", "close": 8.94, "volume": 439704.0}, {"date": "2021-06-07", "close": 9.18, "volume": 2522423.0}, {"date": "2021-06-08", "close": 10.54, "volume": 1490384.0}, {"date": "2021-06-09", "close": 10.23, "volume": 700256.0}, {"date": "2021-06-10", "close": 10.03, "volume": 708539.0}, {"date": "2021-06-11", "close": 10.29, "volume": 669076.0}, {"date": "2021-06-14", "close": 10.39, "volume": 472418.0}, {"date": "2021-06-15", "close": 9.94, "volume": 481008.0}, {"date": "2021-06-16", "close": 9.77, "volume": 445078.0}, {"date": "2021-06-17", "close": 9.99, "volume": 1165940.0}, {"date": "2021-06-18", "close": 9.0, "volume": 1179040.0}, {"date": "2021-06-21", "close": 8.99, "volume": 710205.0}, {"date": "2021-06-22", "close": 8.88, "volume": 590729.0}, {"date": "2021-06-23", "close": 8.94, "volume": 580645.0}, {"date": "2021-06-24", "close": 9.14, "volume": 1666629.0}, {"date": "2021-06-25", "close": 9.16, "volume": 1487999.0}, {"date": "2021-06-28", "close": 9.69, "volume": 1985664.0}, {"date": "2021-06-29", "close": 9.52, "volume": 667696.0}, {"date": "2021-06-30", "close": 9.86, "volume": 1491890.0}, {"date": "2021-07-01", "close": 9.8, "volume": 729691.0}, {"date": "2021-07-02", "close": 9.41, "volume": 308127.0}, {"date": "2021-07-06", "close": 9.33, "volume": 253853.0}, {"date": "2021-07-07", "close": 8.82, "volume": 515166.0}, {"date": "2021-07-08", "close": 9.03, "volume": 485147.0}, {"date": "2021-07-09", "close": 9.44, "volume": 249128.0}, {"date": "2021-07-12", "close": 9.58, "volume": 363523.0}, {"date": "2021-07-13", "close": 9.23, "volume": 261521.0}, {"date": "2021-07-14", "close": 9.17, "volume": 239989.0}, {"date": "2021-07-15", "close": 9.11, "volume": 270722.0}, {"date": "2021-07-16", "close": 9.08, "volume": 349160.0}, {"date": "2021-07-19", "close": 9.24, "volume": 611526.0}, {"date": "2021-07-20", "close": 9.16, "volume": 496561.0}, {"date": "2021-07-21", "close": 10.06, "volume": 568419.0}, {"date": "2021-07-22", "close": 10.41, "volume": 489071.0}, {"date": "2021-07-23", "close": 9.42, "volume": 725800.0}, {"date": "2021-07-26", "close": 9.52, "volume": 486865.0}, {"date": "2021-07-27", "close": 8.63, "volume": 770455.0}, {"date": "2021-07-28", "close": 9.04, "volume": 288529.0}, {"date": "2021-07-29", "close": 8.93, "volume": 295194.0}, {"date": "2021-07-30", "close": 8.69, "volume": 222381.0}, {"date": "2021-08-02", "close": 8.92, "volume": 277942.0}, {"date": "2021-08-03", "close": 8.73, "volume": 281624.0}, {"date": "2021-08-04", "close": 8.26, "volume": 489256.0}, {"date": "2021-08-05", "close": 8.73, "volume": 370024.0}, {"date": "2021-08-06", "close": 8.74, "volume": 196932.0}, {"date": "2021-08-09", "close": 8.73, "volume": 274221.0}, {"date": "2021-08-10", "close": 8.87, "volume": 237853.0}, {"date": "2021-08-11", "close": 8.67, "volume": 192848.0}, {"date": "2021-08-12", "close": 8.6, "volume": 256155.0}, {"date": "2021-08-13", "close": 8.54, "volume": 333700.0}, {"date": "2021-08-16", "close": 8.06, "volume": 255558.0}, {"date": "2021-08-17", "close": 7.92, "volume": 300531.0}, {"date": "2021-08-18", "close": 7.8, "volume": 160683.0}, {"date": "2021-08-19", "close": 7.87, "volume": 242868.0}, {"date": "2021-08-20", "close": 8.08, "volume": 151828.0}, {"date": "2021-08-23", "close": 8.14, "volume": 285223.0}, {"date": "2021-08-24", "close": 8.11, "volume": 297623.0}, {"date": "2021-08-25", "close": 8.1, "volume": 411129.0}, {"date": "2021-08-26", "close": 8.19, "volume": 253380.0}, {"date": "2021-08-27", "close": 8.42, "volume": 251536.0}, {"date": "2021-08-30", "close": 8.28, "volume": 182700.0}, {"date": "2021-08-31", "close": 8.53, "volume": 331470.0}, {"date": "2021-09-01", "close": 8.43, "volume": 474501.0}, {"date": "2021-09-02", "close": 8.1, "volume": 378892.0}, {"date": "2021-09-03", "close": 8.09, "volume": 223977.0}, {"date": "2021-09-07", "close": 8.02, "volume": 125256.0}, {"date": "2021-09-08", "close": 7.73, "volume": 271095.0}, {"date": "2021-09-09", "close": 7.65, "volume": 366109.0}, {"date": "2021-09-10", "close": 7.66, "volume": 239252.0}, {"date": "2021-09-13", "close": 7.29, "volume": 342715.0}, {"date": "2021-09-14", "close": 6.96, "volume": 284407.0}, {"date": "2021-09-15", "close": 6.67, "volume": 5096517.0}, {"date": "2021-09-16", "close": 6.32, "volume": 1255442.0}, {"date": "2021-09-17", "close": 6.77, "volume": 627132.0}, {"date": "2021-09-20", "close": 6.5, "volume": 543706.0}, {"date": "2021-09-21", "close": 6.64, "volume": 209075.0}, {"date": "2021-09-22", "close": 6.64, "volume": 205146.0}, {"date": "2021-09-23", "close": 6.69, "volume": 172467.0}, {"date": "2021-09-24", "close": 6.45, "volume": 136006.0}, {"date": "2021-09-27", "close": 6.76, "volume": 280876.0}, {"date": "2021-09-28", "close": 6.3, "volume": 446274.0}, {"date": "2021-09-29", "close": 6.05, "volume": 404163.0}, {"date": "2021-09-30", "close": 6.27, "volume": 275987.0}, {"date": "2021-10-01", "close": 6.19, "volume": 163624.0}, {"date": "2021-10-04", "close": 6.03, "volume": 152685.0}, {"date": "2021-10-05", "close": 6.3, "volume": 157612.0}, {"date": "2021-10-06", "close": 6.05, "volume": 198944.0}, {"date": "2021-10-07", "close": 6.21, "volume": 280480.0}, {"date": "2021-10-08", "close": 6.18, "volume": 122991.0}, {"date": "2021-10-11", "close": 6.51, "volume": 609428.0}, {"date": "2021-10-12", "close": 6.63, "volume": 366278.0}, {"date": "2021-10-13", "close": 6.61, "volume": 205665.0}, {"date": "2021-10-14", "close": 6.7, "volume": 240616.0}, {"date": "2021-10-15", "close": 6.36, "volume": 393642.0}, {"date": "2021-10-18", "close": 5.86, "volume": 1102797.0}, {"date": "2021-10-19", "close": 6.15, "volume": 381614.0}, {"date": "2021-10-20", "close": 6.39, "volume": 483376.0}, {"date": "2021-10-21", "close": 6.27, "volume": 446490.0}, {"date": "2021-10-22", "close": 6.38, "volume": 231684.0}, {"date": "2021-10-25", "close": 6.41, "volume": 163724.0}, {"date": "2021-10-26", "close": 6.2, "volume": 257030.0}, {"date": "2021-10-27", "close": 6.13, "volume": 285870.0}, {"date": "2021-10-28", "close": 6.15, "volume": 184804.0}, {"date": "2021-10-29", "close": 6.19, "volume": 138802.0}, {"date": "2021-11-01", "close": 6.42, "volume": 194945.0}, {"date": "2021-11-02", "close": 6.41, "volume": 359851.0}, {"date": "2021-11-03", "close": 6.55, "volume": 282828.0}, {"date": "2021-11-04", "close": 6.24, "volume": 862966.0}, {"date": "2021-11-05", "close": 6.23, "volume": 463349.0}, {"date": "2021-11-08", "close": 6.43, "volume": 237120.0}, {"date": "2021-11-09", "close": 6.28, "volume": 182620.0}, {"date": "2021-11-10", "close": 6.11, "volume": 218443.0}, {"date": "2021-11-11", "close": 6.16, "volume": 117806.0}, {"date": "2021-11-12", "close": 6.13, "volume": 193834.0}, {"date": "2021-11-15", "close": 6.13, "volume": 183976.0}, {"date": "2021-11-16", "close": 5.97, "volume": 297578.0}, {"date": "2021-11-17", "close": 5.77, "volume": 347384.0}, {"date": "2021-11-18", "close": 5.49, "volume": 534932.0}, {"date": "2021-11-19", "close": 5.39, "volume": 284752.0}, {"date": "2021-11-22", "close": 5.12, "volume": 363395.0}, {"date": "2021-11-23", "close": 4.94, "volume": 978399.0}, {"date": "2021-11-24", "close": 5.0, "volume": 288077.0}, {"date": "2021-11-26", "close": 4.91, "volume": 258272.0}, {"date": "2021-11-29", "close": 4.75, "volume": 273791.0}, {"date": "2021-11-30", "close": 4.69, "volume": 554023.0}, {"date": "2021-12-01", "close": 4.53, "volume": 221444.0}, {"date": "2021-12-02", "close": 4.61, "volume": 183050.0}, {"date": "2021-12-03", "close": 4.35, "volume": 256711.0}, {"date": "2021-12-06", "close": 4.42, "volume": 536189.0}, {"date": "2021-12-07", "close": 4.62, "volume": 196416.0}, {"date": "2021-12-08", "close": 4.74, "volume": 161133.0}, {"date": "2021-12-09", "close": 4.54, "volume": 188575.0}, {"date": "2021-12-10", "close": 4.4, "volume": 289611.0}, {"date": "2021-12-13", "close": 4.24, "volume": 573524.0}, {"date": "2021-12-14", "close": 4.08, "volume": 288361.0}, {"date": "2021-12-15", "close": 4.17, "volume": 586312.0}, {"date": "2021-12-16", "close": 4.09, "volume": 261242.0}, {"date": "2021-12-17", "close": 4.22, "volume": 313768.0}, {"date": "2021-12-20", "close": 3.91, "volume": 320393.0}, {"date": "2021-12-21", "close": 4.13, "volume": 273423.0}, {"date": "2021-12-22", "close": 4.11, "volume": 207705.0}, {"date": "2021-12-23", "close": 4.13, "volume": 142647.0}, {"date": "2021-12-27", "close": 4.01, "volume": 124991.0}, {"date": "2021-12-28", "close": 3.85, "volume": 239016.0}, {"date": "2021-12-29", "close": 3.76, "volume": 319433.0}, {"date": "2021-12-30", "close": 3.88, "volume": 516497.0}, {"date": "2021-12-31", "close": 3.74, "volume": 237165.0}, {"date": "2022-01-03", "close": 3.92, "volume": 334237.0}, {"date": "2022-01-04", "close": 3.77, "volume": 426675.0}, {"date": "2022-01-05", "close": 3.53, "volume": 305347.0}, {"date": "2022-01-06", "close": 3.46, "volume": 624346.0}, {"date": "2022-01-07", "close": 3.31, "volume": 311225.0}, {"date": "2022-01-10", "close": 3.27, "volume": 415083.0}, {"date": "2022-01-11", "close": 3.25, "volume": 180670.0}, {"date": "2022-01-12", "close": 3.15, "volume": 535173.0}, {"date": "2022-01-13", "close": 3.1, "volume": 417730.0}, {"date": "2022-01-14", "close": 3.01, "volume": 646244.0}, {"date": "2022-01-18", "close": 2.85, "volume": 667488.0}, {"date": "2022-01-19", "close": 2.76, "volume": 289150.0}, {"date": "2022-01-20", "close": 2.95, "volume": 652154.0}, {"date": "2022-01-21", "close": 2.76, "volume": 624565.0}, {"date": "2022-01-24", "close": 2.79, "volume": 599485.0}, {"date": "2022-01-25", "close": 2.81, "volume": 412940.0}, {"date": "2022-01-26", "close": 2.76, "volume": 1384177.0}, {"date": "2022-01-27", "close": 2.65, "volume": 291482.0}, {"date": "2022-01-28", "close": 2.59, "volume": 793576.0}, {"date": "2022-01-31", "close": 2.81, "volume": 469567.0}, {"date": "2022-02-01", "close": 2.86, "volume": 285354.0}, {"date": "2022-02-02", "close": 2.61, "volume": 1086232.0}, {"date": "2022-02-03", "close": 2.47, "volume": 432589.0}, {"date": "2022-02-04", "close": 2.5, "volume": 297935.0}, {"date": "2022-02-07", "close": 2.57, "volume": 241682.0}, {"date": "2022-02-08", "close": 2.6, "volume": 142376.0}, {"date": "2022-02-09", "close": 2.88, "volume": 380896.0}, {"date": "2022-02-10", "close": 2.83, "volume": 439467.0}, {"date": "2022-02-11", "close": 2.7, "volume": 198942.0}, {"date": "2022-02-14", "close": 2.6, "volume": 216320.0}, {"date": "2022-02-15", "close": 2.77, "volume": 195166.0}, {"date": "2022-02-16", "close": 2.75, "volume": 137429.0}, {"date": "2022-02-17", "close": 2.67, "volume": 175556.0}, {"date": "2022-02-18", "close": 2.71, "volume": 330770.0}, {"date": "2022-02-22", "close": 2.62, "volume": 231937.0}, {"date": "2022-02-23", "close": 2.47, "volume": 297225.0}, {"date": "2022-02-24", "close": 2.59, "volume": 434267.0}, {"date": "2022-02-25", "close": 2.62, "volume": 184377.0}, {"date": "2022-02-28", "close": 2.73, "volume": 208107.0}, {"date": "2022-03-01", "close": 2.79, "volume": 390499.0}, {"date": "2022-03-02", "close": 3.04, "volume": 730426.0}, {"date": "2022-03-03", "close": 2.75, "volume": 482490.0}, {"date": "2022-03-04", "close": 2.55, "volume": 321420.0}, {"date": "2022-03-07", "close": 2.5, "volume": 289085.0}, {"date": "2022-03-08", "close": 2.6, "volume": 318308.0}, {"date": "2022-03-09", "close": 2.72, "volume": 228647.0}, {"date": "2022-03-10", "close": 2.36, "volume": 716671.0}, {"date": "2022-03-11", "close": 2.31, "volume": 517985.0}, {"date": "2022-03-14", "close": 2.085, "volume": 500196.0}, {"date": "2022-03-15", "close": 2.02, "volume": 414529.0}, {"date": "2022-03-16", "close": 2.17, "volume": 412896.0}, {"date": "2022-03-17", "close": 2.45, "volume": 553755.0}, {"date": "2022-03-18", "close": 2.61, "volume": 626722.0}, {"date": "2022-03-21", "close": 2.47, "volume": 638899.0}, {"date": "2022-03-22", "close": 2.47, "volume": 292565.0}, {"date": "2022-03-23", "close": 2.51, "volume": 534838.0}, {"date": "2022-03-24", "close": 2.52, "volume": 294957.0}, {"date": "2022-03-25", "close": 2.37, "volume": 221943.0}, {"date": "2022-03-28", "close": 2.39, "volume": 444303.0}, {"date": "2022-03-29", "close": 2.62, "volume": 1915658.0}, {"date": "2022-03-30", "close": 2.58, "volume": 1730257.0}, {"date": "2022-03-31", "close": 2.46, "volume": 738780.0}, {"date": "2022-04-01", "close": 2.55, "volume": 452502.0}, {"date": "2022-04-04", "close": 2.7, "volume": 447420.0}, {"date": "2022-04-05", "close": 2.62, "volume": 253364.0}, {"date": "2022-04-06", "close": 2.5, "volume": 313928.0}, {"date": "2022-04-07", "close": 2.47, "volume": 328784.0}, {"date": "2022-04-08", "close": 2.34, "volume": 299337.0}, {"date": "2022-04-11", "close": 2.3, "volume": 406109.0}, {"date": "2022-04-12", "close": 2.15, "volume": 442521.0}, {"date": "2022-04-13", "close": 2.23, "volume": 623147.0}, {"date": "2022-04-14", "close": 2.14, "volume": 353831.0}, {"date": "2022-04-18", "close": 2.04, "volume": 490091.0}, {"date": "2022-04-19", "close": 2.17, "volume": 313813.0}, {"date": "2022-04-20", "close": 2.17, "volume": 490064.0}, {"date": "2022-04-21", "close": 1.99, "volume": 1137969.0}, {"date": "2022-04-22", "close": 1.95, "volume": 407542.0}, {"date": "2022-04-25", "close": 1.98, "volume": 433068.0}, {"date": "2022-04-26", "close": 1.9, "volume": 494033.0}, {"date": "2022-04-27", "close": 1.91, "volume": 356601.0}, {"date": "2022-04-28", "close": 2.0, "volume": 438848.0}, {"date": "2022-04-29", "close": 1.89, "volume": 358442.0}, {"date": "2022-05-02", "close": 1.99, "volume": 408311.0}, {"date": "2022-05-03", "close": 1.93, "volume": 265627.0}, {"date": "2022-05-04", "close": 1.97, "volume": 594265.0}, {"date": "2022-05-05", "close": 1.83, "volume": 545509.0}, {"date": "2022-05-06", "close": 1.77, "volume": 303892.0}, {"date": "2022-05-09", "close": 1.71, "volume": 477264.0}, {"date": "2022-05-10", "close": 1.8, "volume": 601310.0}, {"date": "2022-05-11", "close": 1.63, "volume": 399335.0}, {"date": "2022-05-12", "close": 1.64, "volume": 358856.0}, {"date": "2022-05-13", "close": 1.69, "volume": 528822.0}, {"date": "2022-05-16", "close": 1.59, "volume": 373840.0}, {"date": "2022-05-17", "close": 1.83, "volume": 412347.0}, {"date": "2022-05-18", "close": 1.73, "volume": 241196.0}, {"date": "2022-05-19", "close": 1.76, "volume": 241552.0}, {"date": "2022-05-20", "close": 1.91, "volume": 1642197.0}, {"date": "2022-05-23", "close": 1.81, "volume": 452622.0}, {"date": "2022-05-24", "close": 1.69, "volume": 322577.0}, {"date": "2022-05-25", "close": 1.7, "volume": 373325.0}, {"date": "2022-05-26", "close": 1.75, "volume": 156873.0}, {"date": "2022-05-27", "close": 1.8, "volume": 238701.0}, {"date": "2022-05-31", "close": 1.9, "volume": 486327.0}, {"date": "2022-06-01", "close": 1.78, "volume": 489708.0}, {"date": "2022-06-02", "close": 1.88, "volume": 308541.0}, {"date": "2022-06-03", "close": 1.9, "volume": 336254.0}, {"date": "2022-06-06", "close": 1.91, "volume": 606525.0}, {"date": "2022-06-07", "close": 2.14, "volume": 525222.0}, {"date": "2022-06-08", "close": 2.33, "volume": 576696.0}, {"date": "2022-06-09", "close": 2.3, "volume": 459156.0}, {"date": "2022-06-10", "close": 2.11, "volume": 647448.0}, {"date": "2022-06-13", "close": 1.77, "volume": 610555.0}, {"date": "2022-06-14", "close": 1.8, "volume": 533060.0}, {"date": "2022-06-15", "close": 1.74, "volume": 633864.0}, {"date": "2022-06-16", "close": 1.64, "volume": 879756.0}, {"date": "2022-06-17", "close": 1.64, "volume": 645932.0}, {"date": "2022-06-21", "close": 1.84, "volume": 679769.0}, {"date": "2022-06-22", "close": 1.94, "volume": 589618.0}, {"date": "2022-06-23", "close": 2.11, "volume": 1103631.0}, {"date": "2022-06-24", "close": 1.92, "volume": 6541093.0}, {"date": "2022-06-27", "close": 1.86, "volume": 645999.0}, {"date": "2022-06-28", "close": 1.79, "volume": 522308.0}, {"date": "2022-06-29", "close": 1.75, "volume": 488198.0}, {"date": "2022-06-30", "close": 1.67, "volume": 490533.0}, {"date": "2022-07-01", "close": 1.67, "volume": 722042.0}, {"date": "2022-07-05", "close": 1.78, "volume": 522674.0}, {"date": "2022-07-06", "close": 1.79, "volume": 216108.0}, {"date": "2022-07-07", "close": 1.88, "volume": 360024.0}, {"date": "2022-07-08", "close": 1.9, "volume": 189751.0}, {"date": "2022-07-11", "close": 1.72, "volume": 222580.0}, {"date": "2022-07-12", "close": 1.72, "volume": 95176.0}, {"date": "2022-07-13", "close": 1.8, "volume": 273642.0}, {"date": "2022-07-14", "close": 1.78, "volume": 127843.0}, {"date": "2022-07-15", "close": 1.79, "volume": 117216.0}, {"date": "2022-07-18", "close": 1.7, "volume": 206874.0}, {"date": "2022-07-19", "close": 1.69, "volume": 403204.0}, {"date": "2022-07-20", "close": 1.92, "volume": 846942.0}, {"date": "2022-07-21", "close": 2.01, "volume": 282079.0}, {"date": "2022-07-22", "close": 1.91, "volume": 307839.0}, {"date": "2022-07-25", "close": 1.89, "volume": 125243.0}, {"date": "2022-07-26", "close": 1.75, "volume": 197453.0}, {"date": "2022-07-27", "close": 1.77, "volume": 120568.0}, {"date": "2022-07-28", "close": 1.67, "volume": 447090.0}, {"date": "2022-07-29", "close": 1.72, "volume": 160319.0}, {"date": "2022-08-01", "close": 1.68, "volume": 260244.0}, {"date": "2022-08-02", "close": 1.75, "volume": 213525.0}, {"date": "2022-08-03", "close": 1.79, "volume": 257974.0}, {"date": "2022-08-04", "close": 1.82, "volume": 99327.0}, {"date": "2022-08-05", "close": 1.89, "volume": 266631.0}, {"date": "2022-08-08", "close": 1.99, "volume": 311554.0}, {"date": "2022-08-09", "close": 1.92, "volume": 274854.0}, {"date": "2022-08-10", "close": 2.06, "volume": 316541.0}, {"date": "2022-08-11", "close": 1.66, "volume": 1165104.0}, {"date": "2022-08-12", "close": 1.69, "volume": 499182.0}, {"date": "2022-08-15", "close": 1.76, "volume": 586791.0}, {"date": "2022-08-16", "close": 1.67, "volume": 512199.0}, {"date": "2022-08-17", "close": 1.64, "volume": 330186.0}, {"date": "2022-08-18", "close": 1.63, "volume": 298073.0}, {"date": "2022-08-19", "close": 1.56, "volume": 428817.0}, {"date": "2022-08-22", "close": 1.48, "volume": 442027.0}, {"date": "2022-08-23", "close": 1.5, "volume": 208080.0}, {"date": "2022-08-24", "close": 1.55, "volume": 157133.0}, {"date": "2022-08-25", "close": 1.61, "volume": 184464.0}, {"date": "2022-08-26", "close": 1.48, "volume": 340960.0}, {"date": "2022-08-29", "close": 1.45, "volume": 181093.0}, {"date": "2022-08-30", "close": 1.4, "volume": 291636.0}, {"date": "2022-08-31", "close": 1.44, "volume": 213298.0}, {"date": "2022-09-01", "close": 1.42, "volume": 135871.0}, {"date": "2022-09-02", "close": 1.41, "volume": 80868.0}, {"date": "2022-09-06", "close": 1.39, "volume": 121786.0}, {"date": "2022-09-07", "close": 1.44, "volume": 130650.0}, {"date": "2022-09-08", "close": 1.43, "volume": 98840.0}, {"date": "2022-09-09", "close": 1.43, "volume": 87700.0}, {"date": "2022-09-12", "close": 1.48, "volume": 91311.0}, {"date": "2022-09-13", "close": 1.45, "volume": 186481.0}, {"date": "2022-09-14", "close": 1.45, "volume": 131070.0}, {"date": "2022-09-15", "close": 1.47, "volume": 133320.0}, {"date": "2022-09-16", "close": 1.46, "volume": 219017.0}, {"date": "2022-09-19", "close": 1.4, "volume": 139248.0}, {"date": "2022-09-20", "close": 1.41, "volume": 92808.0}, {"date": "2022-09-21", "close": 1.37, "volume": 193048.0}, {"date": "2022-09-22", "close": 1.29, "volume": 161468.0}, {"date": "2022-09-23", "close": 1.21, "volume": 158601.0}, {"date": "2022-09-26", "close": 1.19, "volume": 163044.0}, {"date": "2022-09-27", "close": 1.21, "volume": 145205.0}, {"date": "2022-09-28", "close": 1.31, "volume": 134376.0}, {"date": "2022-09-29", "close": 1.25, "volume": 75095.0}, {"date": "2022-09-30", "close": 1.23, "volume": 176444.0}, {"date": "2022-10-03", "close": 1.32, "volume": 146499.0}, {"date": "2022-10-04", "close": 1.35, "volume": 404988.0}, {"date": "2022-10-05", "close": 1.36, "volume": 140068.0}, {"date": "2022-10-06", "close": 1.37, "volume": 116689.0}, {"date": "2022-10-07", "close": 1.28, "volume": 280104.0}, {"date": "2022-10-10", "close": 1.25, "volume": 178112.0}, {"date": "2022-10-11", "close": 1.31, "volume": 1497370.0}, {"date": "2022-10-12", "close": 1.41, "volume": 314171.0}, {"date": "2022-10-13", "close": 1.5, "volume": 521355.0}, {"date": "2022-10-14", "close": 1.38, "volume": 252241.0}, {"date": "2022-10-17", "close": 1.45, "volume": 125971.0}, {"date": "2022-10-18", "close": 1.48, "volume": 87413.0}, {"date": "2022-10-19", "close": 1.47, "volume": 871391.0}, {"date": "2022-10-20", "close": 1.41, "volume": 175049.0}, {"date": "2022-10-21", "close": 1.43, "volume": 182785.0}, {"date": "2022-10-24", "close": 1.36, "volume": 221865.0}, {"date": "2022-10-25", "close": 1.43, "volume": 95802.0}, {"date": "2022-10-26", "close": 1.47, "volume": 158226.0}, {"date": "2022-10-27", "close": 1.55, "volume": 160908.0}, {"date": "2022-10-28", "close": 1.55, "volume": 155529.0}, {"date": "2022-10-31", "close": 1.52, "volume": 159627.0}, {"date": "2022-11-01", "close": 1.64, "volume": 181135.0}, {"date": "2022-11-02", "close": 1.67, "volume": 275813.0}, {"date": "2022-11-03", "close": 1.7, "volume": 505412.0}, {"date": "2022-11-04", "close": 1.9, "volume": 635034.0}, {"date": "2022-11-07", "close": 2.16, "volume": 858960.0}, {"date": "2022-11-08", "close": 1.82, "volume": 1021466.0}, {"date": "2022-11-09", "close": 1.76, "volume": 216645.0}, {"date": "2022-11-10", "close": 1.84, "volume": 177537.0}, {"date": "2022-11-11", "close": 1.84, "volume": 995589.0}, {"date": "2022-11-14", "close": 1.79, "volume": 480472.0}, {"date": "2022-11-15", "close": 1.77, "volume": 367996.0}, {"date": "2022-11-16", "close": 1.76, "volume": 251888.0}, {"date": "2022-11-17", "close": 1.73, "volume": 149055.0}, {"date": "2022-11-18", "close": 1.66, "volume": 158206.0}, {"date": "2022-11-21", "close": 1.7, "volume": 372470.0}, {"date": "2022-11-22", "close": 1.7, "volume": 264218.0}, {"date": "2022-11-23", "close": 1.7, "volume": 150972.0}, {"date": "2022-11-25", "close": 1.7, "volume": 71265.0}, {"date": "2022-11-28", "close": 1.7, "volume": 176049.0}, {"date": "2022-11-29", "close": 1.7, "volume": 304265.0}, {"date": "2022-11-30", "close": 1.72, "volume": 251308.0}, {"date": "2022-12-01", "close": 1.7, "volume": 93892.0}, {"date": "2022-12-02", "close": 1.75, "volume": 119935.0}, {"date": "2022-12-05", "close": 1.7, "volume": 148788.0}, {"date": "2022-12-06", "close": 1.66, "volume": 124717.0}, {"date": "2022-12-07", "close": 1.66, "volume": 193247.0}, {"date": "2022-12-08", "close": 1.56, "volume": 170376.0}, {"date": "2022-12-09", "close": 1.55, "volume": 167735.0}, {"date": "2022-12-12", "close": 1.58, "volume": 117078.0}, {"date": "2022-12-13", "close": 1.63, "volume": 136059.0}, {"date": "2022-12-14", "close": 1.63, "volume": 138559.0}, {"date": "2022-12-15", "close": 1.6, "volume": 92017.0}, {"date": "2022-12-16", "close": 1.5, "volume": 192391.0}, {"date": "2022-12-19", "close": 1.47, "volume": 148820.0}, {"date": "2022-12-20", "close": 1.51, "volume": 136253.0}, {"date": "2022-12-21", "close": 1.52, "volume": 93035.0}, {"date": "2022-12-22", "close": 1.46, "volume": 199292.0}, {"date": "2022-12-23", "close": 1.5, "volume": 109855.0}, {"date": "2022-12-27", "close": 1.47, "volume": 177896.0}, {"date": "2022-12-28", "close": 1.53, "volume": 158461.0}, {"date": "2022-12-29", "close": 1.62, "volume": 191554.0}, {"date": "2022-12-30", "close": 1.68, "volume": 244064.0}, {"date": "2023-01-03", "close": 1.69, "volume": 97297.0}, {"date": "2023-01-04", "close": 1.75, "volume": 179544.0}, {"date": "2023-01-05", "close": 1.84, "volume": 219668.0}, {"date": "2023-01-06", "close": 1.92, "volume": 281482.0}, {"date": "2023-01-09", "close": 1.91, "volume": 200367.0}, {"date": "2023-01-10", "close": 1.96, "volume": 75358.0}, {"date": "2023-01-11", "close": 2.0, "volume": 331713.0}, {"date": "2023-01-12", "close": 2.04, "volume": 468976.0}, {"date": "2023-01-13", "close": 2.19, "volume": 300777.0}, {"date": "2023-01-17", "close": 2.11, "volume": 357712.0}, {"date": "2023-01-18", "close": 1.83, "volume": 491633.0}, {"date": "2023-01-19", "close": 1.76, "volume": 169366.0}, {"date": "2023-01-20", "close": 1.84, "volume": 132663.0}, {"date": "2023-01-23", "close": 1.81, "volume": 96762.0}, {"date": "2023-01-24", "close": 1.895, "volume": 79047.0}, {"date": "2023-01-25", "close": 1.905, "volume": 87889.0}, {"date": "2023-01-26", "close": 1.95, "volume": 174620.0}, {"date": "2023-01-27", "close": 2.11, "volume": 209291.0}, {"date": "2023-01-30", "close": 1.97, "volume": 234273.0}, {"date": "2023-01-31", "close": 1.96, "volume": 849811.0}, {"date": "2023-02-01", "close": 2.06, "volume": 351348.0}, {"date": "2023-02-02", "close": 2.09, "volume": 246600.0}, {"date": "2023-02-03", "close": 2.065, "volume": 333565.0}, {"date": "2023-02-06", "close": 1.89, "volume": 143607.0}, {"date": "2023-02-07", "close": 1.88, "volume": 83297.0}, {"date": "2023-02-08", "close": 1.82, "volume": 97942.0}, {"date": "2023-02-09", "close": 1.82, "volume": 100010.0}, {"date": "2023-02-10", "close": 1.865, "volume": 128141.0}, {"date": "2023-02-13", "close": 1.86, "volume": 133943.0}, {"date": "2023-02-14", "close": 1.87, "volume": 128494.0}, {"date": "2023-02-15", "close": 1.82, "volume": 147345.0}, {"date": "2023-02-16", "close": 1.82, "volume": 130006.0}, {"date": "2023-02-17", "close": 1.82, "volume": 180648.0}, {"date": "2023-02-21", "close": 1.72, "volume": 170975.0}, {"date": "2023-02-22", "close": 1.71, "volume": 201040.0}, {"date": "2023-02-23", "close": 1.75, "volume": 122917.0}, {"date": "2023-02-24", "close": 1.62, "volume": 187368.0}, {"date": "2023-02-27", "close": 1.71, "volume": 119385.0}, {"date": "2023-02-28", "close": 1.67, "volume": 97755.0}, {"date": "2023-03-01", "close": 1.64, "volume": 126439.0}, {"date": "2023-03-02", "close": 1.605, "volume": 96197.0}, {"date": "2023-03-03", "close": 1.67, "volume": 84627.0}, {"date": "2023-03-06", "close": 1.62, "volume": 116821.0}, {"date": "2023-03-07", "close": 1.62, "volume": 140428.0}, {"date": "2023-03-08", "close": 1.83, "volume": 304049.0}, {"date": "2023-03-09", "close": 1.64, "volume": 222508.0}, {"date": "2023-03-10", "close": 1.48, "volume": 364918.0}, {"date": "2023-03-13", "close": 1.6, "volume": 256905.0}, {"date": "2023-03-14", "close": 1.65, "volume": 184952.0}, {"date": "2023-03-15", "close": 1.68, "volume": 273794.0}, {"date": "2023-03-16", "close": 1.63, "volume": 173148.0}, {"date": "2023-03-17", "close": 1.58, "volume": 321250.0}, {"date": "2023-03-20", "close": 1.56, "volume": 120972.0}, {"date": "2023-03-21", "close": 1.61, "volume": 57516.0}, {"date": "2023-03-22", "close": 1.53, "volume": 173745.0}, {"date": "2023-03-23", "close": 1.68, "volume": 146741.0}, {"date": "2023-03-24", "close": 1.65, "volume": 111458.0}, {"date": "2023-03-27", "close": 1.6, "volume": 105496.0}, {"date": "2023-03-28", "close": 1.55, "volume": 283218.0}, {"date": "2023-03-29", "close": 1.59, "volume": 172186.0}, {"date": "2023-03-30", "close": 1.51, "volume": 239910.0}, {"date": "2023-03-31", "close": 1.53, "volume": 137210.0}, {"date": "2023-04-03", "close": 1.51, "volume": 272368.0}, {"date": "2023-04-04", "close": 1.45, "volume": 142369.0}, {"date": "2023-04-05", "close": 1.48, "volume": 83510.0}, {"date": "2023-04-06", "close": 1.45, "volume": 90822.0}, {"date": "2023-04-10", "close": 1.415, "volume": 74994.0}, {"date": "2023-04-11", "close": 1.43, "volume": 103660.0}, {"date": "2023-04-12", "close": 1.41, "volume": 60594.0}, {"date": "2023-04-13", "close": 1.47, "volume": 176883.0}, {"date": "2023-04-14", "close": 1.43, "volume": 156678.0}, {"date": "2023-04-17", "close": 1.44, "volume": 77662.0}, {"date": "2023-04-18", "close": 1.42, "volume": 61523.0}, {"date": "2023-04-19", "close": 1.44, "volume": 43225.0}, {"date": "2023-04-20", "close": 1.42, "volume": 150790.0}, {"date": "2023-04-21", "close": 1.4, "volume": 144616.0}, {"date": "2023-04-24", "close": 1.37, "volume": 83984.0}, {"date": "2023-04-25", "close": 1.34, "volume": 74468.0}, {"date": "2023-04-26", "close": 1.32, "volume": 99560.0}, {"date": "2023-04-27", "close": 1.31, "volume": 88490.0}, {"date": "2023-04-28", "close": 1.32, "volume": 66897.0}, {"date": "2023-05-01", "close": 1.34, "volume": 78051.0}, {"date": "2023-05-02", "close": 1.38, "volume": 87637.0}, {"date": "2023-05-03", "close": 1.36, "volume": 44271.0}, {"date": "2023-05-04", "close": 1.35, "volume": 81391.0}, {"date": "2023-05-05", "close": 1.36, "volume": 70293.0}, {"date": "2023-05-08", "close": 1.36, "volume": 62967.0}, {"date": "2023-05-09", "close": 1.385, "volume": 34435.0}, {"date": "2023-05-10", "close": 1.47, "volume": 117739.0}, {"date": "2023-05-11", "close": 1.51, "volume": 262358.0}, {"date": "2023-05-12", "close": 1.43, "volume": 149524.0}, {"date": "2023-05-15", "close": 1.52, "volume": 59477.0}, {"date": "2023-05-16", "close": 1.5, "volume": 52052.0}, {"date": "2023-05-17", "close": 1.55, "volume": 51132.0}, {"date": "2023-05-18", "close": 1.56, "volume": 49318.0}, {"date": "2023-05-19", "close": 1.48, "volume": 63484.0}, {"date": "2023-05-22", "close": 1.52, "volume": 44758.0}, {"date": "2023-05-23", "close": 1.505, "volume": 60565.0}, {"date": "2023-05-24", "close": 1.5, "volume": 19833.0}, {"date": "2023-05-25", "close": 1.43, "volume": 53306.0}, {"date": "2023-05-26", "close": 1.43, "volume": 76811.0}, {"date": "2023-05-30", "close": 1.4, "volume": 84850.0}, {"date": "2023-05-31", "close": 1.41, "volume": 65618.0}, {"date": "2023-06-01", "close": 1.49, "volume": 65992.0}, {"date": "2023-06-02", "close": 1.52, "volume": 37270.0}, {"date": "2023-06-05", "close": 1.56, "volume": 95804.0}, {"date": "2023-06-06", "close": 1.565, "volume": 43761.0}, {"date": "2023-06-07", "close": 1.59, "volume": 48423.0}, {"date": "2023-06-08", "close": 1.57, "volume": 53773.0}, {"date": "2023-06-09", "close": 1.59, "volume": 68737.0}, {"date": "2023-06-12", "close": 1.77, "volume": 279317.0}, {"date": "2023-06-13", "close": 1.79, "volume": 80178.0}, {"date": "2023-06-14", "close": 1.74, "volume": 125438.0}, {"date": "2023-06-15", "close": 1.67, "volume": 132467.0}, {"date": "2023-06-16", "close": 1.68, "volume": 69513.0}, {"date": "2023-06-20", "close": 1.66, "volume": 158810.0}, {"date": "2023-06-21", "close": 1.6, "volume": 140000.0}, {"date": "2023-06-22", "close": 1.61, "volume": 67333.0}, {"date": "2023-06-23", "close": 1.64, "volume": 87784.0}, {"date": "2023-06-26", "close": 1.58, "volume": 37878.0}, {"date": "2023-06-27", "close": 1.6, "volume": 35020.0}, {"date": "2023-06-28", "close": 1.57, "volume": 24497.0}, {"date": "2023-06-29", "close": 1.57, "volume": 32605.0}, {"date": "2023-06-30", "close": 1.57, "volume": 36192.0}, {"date": "2023-07-03", "close": 1.55, "volume": 23042.0}, {"date": "2023-07-05", "close": 1.6, "volume": 63848.0}, {"date": "2023-07-06", "close": 1.56, "volume": 58631.0}, {"date": "2023-07-07", "close": 1.58, "volume": 37640.0}, {"date": "2023-07-10", "close": 1.64, "volume": 59625.0}, {"date": "2023-07-11", "close": 1.67, "volume": 61984.0}, {"date": "2023-07-12", "close": 1.66, "volume": 37359.0}, {"date": "2023-07-13", "close": 1.66, "volume": 45138.0}, {"date": "2023-07-14", "close": 1.62, "volume": 41431.0}, {"date": "2023-07-17", "close": 1.64, "volume": 49153.0}, {"date": "2023-07-18", "close": 1.7, "volume": 82904.0}, {"date": "2023-07-19", "close": 1.77, "volume": 184356.0}, {"date": "2023-07-20", "close": 1.68, "volume": 59464.0}, {"date": "2023-07-21", "close": 1.6, "volume": 105382.0}, {"date": "2023-07-24", "close": 1.64, "volume": 100313.0}, {"date": "2023-07-25", "close": 1.66, "volume": 81155.0}, {"date": "2023-07-26", "close": 1.61, "volume": 53149.0}, {"date": "2023-07-27", "close": 1.71, "volume": 98583.0}, {"date": "2023-07-28", "close": 1.67, "volume": 90974.0}, {"date": "2023-07-31", "close": 1.72, "volume": 64861.0}, {"date": "2023-08-01", "close": 1.71, "volume": 77544.0}, {"date": "2023-08-02", "close": 1.69, "volume": 47059.0}, {"date": "2023-08-03", "close": 1.65, "volume": 32313.0}, {"date": "2023-08-04", "close": 1.64, "volume": 36961.0}, {"date": "2023-08-07", "close": 1.62, "volume": 98434.0}, {"date": "2023-08-08", "close": 1.66, "volume": 27981.0}, {"date": "2023-08-09", "close": 1.65, "volume": 47141.0}, {"date": "2023-08-10", "close": 1.61, "volume": 70492.0}, {"date": "2023-08-11", "close": 1.59, "volume": 80366.0}, {"date": "2023-08-14", "close": 1.59, "volume": 49819.0}, {"date": "2023-08-15", "close": 1.59, "volume": 35662.0}, {"date": "2023-08-16", "close": 1.55, "volume": 28890.0}, {"date": "2023-08-17", "close": 1.48, "volume": 198300.0}, {"date": "2023-08-18", "close": 1.53, "volume": 119226.0}, {"date": "2023-08-21", "close": 1.55, "volume": 50353.0}, {"date": "2023-08-22", "close": 1.57, "volume": 41872.0}, {"date": "2023-08-23", "close": 1.46, "volume": 960461.0}, {"date": "2023-08-24", "close": 1.47, "volume": 111178.0}, {"date": "2023-08-25", "close": 1.5, "volume": 84039.0}, {"date": "2023-08-28", "close": 1.54, "volume": 63722.0}, {"date": "2023-08-29", "close": 1.57, "volume": 37912.0}, {"date": "2023-08-30", "close": 1.58, "volume": 64195.0}, {"date": "2023-08-31", "close": 1.59, "volume": 39932.0}, {"date": "2023-09-01", "close": 1.56, "volume": 52117.0}, {"date": "2023-09-05", "close": 1.51, "volume": 89056.0}, {"date": "2023-09-06", "close": 1.55, "volume": 74803.0}, {"date": "2023-09-07", "close": 1.53, "volume": 90341.0}, {"date": "2023-09-08", "close": 1.54, "volume": 59464.0}, {"date": "2023-09-11", "close": 1.525, "volume": 81758.0}, {"date": "2023-09-12", "close": 1.44, "volume": 265488.0}, {"date": "2023-09-13", "close": 1.4, "volume": 189582.0}, {"date": "2023-09-14", "close": 1.47, "volume": 95636.0}, {"date": "2023-09-15", "close": 1.47, "volume": 165617.0}, {"date": "2023-09-18", "close": 1.4, "volume": 92679.0}, {"date": "2023-09-19", "close": 1.42, "volume": 41706.0}, {"date": "2023-09-20", "close": 1.38, "volume": 29951.0}, {"date": "2023-09-21", "close": 1.39, "volume": 51102.0}, {"date": "2023-09-22", "close": 1.37, "volume": 48221.0}, {"date": "2023-09-25", "close": 1.36, "volume": 52918.0}, {"date": "2023-09-26", "close": 1.43, "volume": 250117.0}, {"date": "2023-09-27", "close": 1.45, "volume": 125616.0}, {"date": "2023-09-28", "close": 1.41, "volume": 95487.0}, {"date": "2023-09-29", "close": 1.46, "volume": 210570.0}, {"date": "2023-10-02", "close": 1.46, "volume": 78880.0}, {"date": "2023-10-03", "close": 1.44, "volume": 107869.0}, {"date": "2023-10-04", "close": 1.38, "volume": 70242.0}, {"date": "2023-10-05", "close": 1.38, "volume": 80975.0}, {"date": "2023-10-06", "close": 1.44, "volume": 70566.0}, {"date": "2023-10-09", "close": 1.38, "volume": 65414.0}, {"date": "2023-10-10", "close": 1.38, "volume": 68465.0}, {"date": "2023-10-11", "close": 1.35, "volume": 95053.0}, {"date": "2023-10-12", "close": 1.32, "volume": 88277.0}, {"date": "2023-10-13", "close": 1.31, "volume": 33868.0}, {"date": "2023-10-16", "close": 1.3, "volume": 62597.0}, {"date": "2023-10-17", "close": 1.3, "volume": 79478.0}, {"date": "2023-10-18", "close": 1.295, "volume": 18836.0}, {"date": "2023-10-19", "close": 1.29, "volume": 61933.0}, {"date": "2023-10-20", "close": 1.29, "volume": 72151.0}, {"date": "2023-10-23", "close": 1.29, "volume": 57601.0}, {"date": "2023-10-24", "close": 1.31, "volume": 47270.0}, {"date": "2023-10-25", "close": 1.28, "volume": 27765.0}, {"date": "2023-10-26", "close": 1.32, "volume": 18337.0}, {"date": "2023-10-27", "close": 1.32, "volume": 29567.0}, {"date": "2023-10-30", "close": 1.32, "volume": 31237.0}, {"date": "2023-10-31", "close": 1.32, "volume": 31363.0}, {"date": "2023-11-01", "close": 1.33, "volume": 45249.0}, {"date": "2023-11-02", "close": 1.41, "volume": 25354.0}, {"date": "2023-11-03", "close": 1.48, "volume": 84782.0}, {"date": "2023-11-06", "close": 1.51, "volume": 40045.0}, {"date": "2023-11-07", "close": 1.53, "volume": 99721.0}, {"date": "2023-11-08", "close": 1.6, "volume": 217974.0}, {"date": "2023-11-09", "close": 1.42, "volume": 150377.0}, {"date": "2023-11-10", "close": 1.37, "volume": 65631.0}, {"date": "2023-11-13", "close": 1.36, "volume": 66539.0}, {"date": "2023-11-14", "close": 1.37, "volume": 32830.0}, {"date": "2023-11-15", "close": 1.5, "volume": 123685.0}, {"date": "2023-11-16", "close": 1.46, "volume": 37682.0}, {"date": "2023-11-17", "close": 1.43, "volume": 27615.0}, {"date": "2023-11-20", "close": 1.45, "volume": 24726.0}, {"date": "2023-11-21", "close": 1.44, "volume": 38750.0}, {"date": "2023-11-22", "close": 1.45, "volume": 61801.0}, {"date": "2023-11-24", "close": 1.53, "volume": 24526.0}, {"date": "2023-11-27", "close": 1.44, "volume": 54598.0}, {"date": "2023-11-28", "close": 1.43, "volume": 110160.0}, {"date": "2023-11-29", "close": 1.33, "volume": 144902.0}, {"date": "2023-11-30", "close": 1.39, "volume": 100664.0}, {"date": "2023-12-01", "close": 1.41, "volume": 110984.0}, {"date": "2023-12-04", "close": 1.4, "volume": 66827.0}, {"date": "2023-12-05", "close": 1.43, "volume": 130837.0}, {"date": "2023-12-06", "close": 1.4, "volume": 41890.0}, {"date": "2023-12-07", "close": 1.39, "volume": 44943.0}, {"date": "2023-12-08", "close": 1.34, "volume": 85643.0}, {"date": "2023-12-11", "close": 1.35, "volume": 52381.0}, {"date": "2023-12-12", "close": 1.34, "volume": 64359.0}, {"date": "2023-12-13", "close": 1.34, "volume": 131355.0}, {"date": "2023-12-14", "close": 1.36, "volume": 149057.0}, {"date": "2023-12-15", "close": 1.38, "volume": 152743.0}, {"date": "2023-12-18", "close": 1.38, "volume": 88955.0}, {"date": "2023-12-19", "close": 1.4, "volume": 112496.0}, {"date": "2023-12-20", "close": 1.43, "volume": 98152.0}, {"date": "2023-12-21", "close": 1.45, "volume": 26284.0}, {"date": "2023-12-22", "close": 1.45, "volume": 79245.0}, {"date": "2023-12-26", "close": 1.46, "volume": 55480.0}, {"date": "2023-12-27", "close": 1.45, "volume": 111500.0}, {"date": "2023-12-28", "close": 1.48, "volume": 76784.0}, {"date": "2023-12-29", "close": 1.43, "volume": 70965.0}, {"date": "2024-01-02", "close": 1.43, "volume": 86637.0}, {"date": "2024-01-03", "close": 1.49, "volume": 61777.0}, {"date": "2024-01-04", "close": 1.48, "volume": 16168.0}, {"date": "2024-01-05", "close": 1.46, "volume": 71169.0}, {"date": "2024-01-08", "close": 1.44, "volume": 105741.0}, {"date": "2024-01-09", "close": 1.48, "volume": 17063.0}, {"date": "2024-01-10", "close": 1.5, "volume": 33619.0}, {"date": "2024-01-11", "close": 1.475, "volume": 40619.0}, {"date": "2024-01-12", "close": 1.45, "volume": 14309.0}, {"date": "2024-01-16", "close": 1.42, "volume": 32496.0}, {"date": "2024-01-17", "close": 1.43, "volume": 36630.0}, {"date": "2024-01-18", "close": 1.43, "volume": 21535.0}, {"date": "2024-01-19", "close": 1.4, "volume": 47891.0}, {"date": "2024-01-22", "close": 1.37, "volume": 142463.0}, {"date": "2024-01-23", "close": 1.36, "volume": 27669.0}, {"date": "2024-01-24", "close": 1.46, "volume": 45326.0}, {"date": "2024-01-25", "close": 1.47, "volume": 30581.0}, {"date": "2024-01-26", "close": 1.53, "volume": 98457.0}, {"date": "2024-01-29", "close": 1.55, "volume": 63842.0}, {"date": "2024-01-30", "close": 1.52, "volume": 27284.0}, {"date": "2024-01-31", "close": 1.46, "volume": 38228.0}, {"date": "2024-02-01", "close": 1.51, "volume": 36688.0}, {"date": "2024-02-02", "close": 1.52, "volume": 65006.0}, {"date": "2024-02-05", "close": 1.55, "volume": 53557.0}, {"date": "2024-02-06", "close": 1.52, "volume": 73545.0}, {"date": "2024-02-07", "close": 1.54, "volume": 18118.0}, {"date": "2024-02-08", "close": 1.52, "volume": 36310.0}, {"date": "2024-02-09", "close": 1.53, "volume": 20114.0}, {"date": "2024-02-12", "close": 1.56, "volume": 141344.0}, {"date": "2024-02-13", "close": 1.6, "volume": 125874.0}, {"date": "2024-02-14", "close": 1.63, "volume": 48052.0}, {"date": "2024-02-15", "close": 1.62, "volume": 73314.0}, {"date": "2024-02-16", "close": 1.62, "volume": 62966.0}, {"date": "2024-02-20", "close": 1.59, "volume": 37106.0}, {"date": "2024-02-21", "close": 1.52, "volume": 42479.0}, {"date": "2024-02-22", "close": 1.52, "volume": 109670.0}, {"date": "2024-02-23", "close": 1.52, "volume": 107703.0}, {"date": "2024-02-26", "close": 1.65, "volume": 124312.0}, {"date": "2024-02-27", "close": 1.73, "volume": 216524.0}, {"date": "2024-02-28", "close": 1.72, "volume": 86489.0}, {"date": "2024-02-29", "close": 1.67, "volume": 77784.0}, {"date": "2024-03-01", "close": 1.61, "volume": 37452.0}, {"date": "2024-03-04", "close": 1.66, "volume": 103115.0}, {"date": "2024-03-05", "close": 1.73, "volume": 237525.0}, {"date": "2024-03-06", "close": 1.74, "volume": 170677.0}, {"date": "2024-03-07", "close": 1.6, "volume": 231363.0}, {"date": "2024-03-08", "close": 1.72, "volume": 155465.0}, {"date": "2024-03-11", "close": 1.75, "volume": 277863.0}, {"date": "2024-03-12", "close": 1.95, "volume": 296400.0}, {"date": "2024-03-13", "close": 2.1, "volume": 512865.0}, {"date": "2024-03-14", "close": 2.05, "volume": 244768.0}, {"date": "2024-03-15", "close": 2.4, "volume": 587795.0}, {"date": "2024-03-18", "close": 2.99, "volume": 2302407.0}, {"date": "2024-03-19", "close": 2.71, "volume": 1029510.0}, {"date": "2024-03-20", "close": 3.06, "volume": 1233671.0}, {"date": "2024-03-21", "close": 3.2, "volume": 519492.0}, {"date": "2024-03-22", "close": 3.56, "volume": 620436.0}, {"date": "2024-03-25", "close": 3.79, "volume": 894476.0}, {"date": "2024-03-26", "close": 3.84, "volume": 628614.0}, {"date": "2024-03-27", "close": 3.67, "volume": 434070.0}, {"date": "2024-03-28", "close": 3.48, "volume": 489656.0}, {"date": "2024-04-01", "close": 3.61, "volume": 345208.0}, {"date": "2024-04-02", "close": 3.59, "volume": 365549.0}, {"date": "2024-04-03", "close": 3.95, "volume": 349804.0}, {"date": "2024-04-04", "close": 4.32, "volume": 917478.0}, {"date": "2024-04-05", "close": 4.02, "volume": 689031.0}, {"date": "2024-04-08", "close": 4.21, "volume": 302834.0}, {"date": "2024-04-09", "close": 3.98, "volume": 451805.0}, {"date": "2024-04-10", "close": 3.92, "volume": 287306.0}, {"date": "2024-04-11", "close": 4.09, "volume": 270817.0}, {"date": "2024-04-12", "close": 3.85, "volume": 438863.0}, {"date": "2024-04-15", "close": 3.93, "volume": 232922.0}, {"date": "2024-04-16", "close": 3.94, "volume": 250565.0}, {"date": "2024-04-17", "close": 3.97, "volume": 296676.0}, {"date": "2024-04-18", "close": 3.79, "volume": 199416.0}, {"date": "2024-04-19", "close": 3.69, "volume": 309514.0}, {"date": "2024-04-22", "close": 2.95, "volume": 878373.0}, {"date": "2024-04-23", "close": 3.4, "volume": 461357.0}, {"date": "2024-04-24", "close": 3.4, "volume": 179658.0}, {"date": "2024-04-25", "close": 3.39, "volume": 193155.0}, {"date": "2024-04-26", "close": 3.44, "volume": 180257.0}, {"date": "2024-04-29", "close": 3.56, "volume": 159589.0}, {"date": "2024-04-30", "close": 3.54, "volume": 145684.0}, {"date": "2024-05-01", "close": 3.66, "volume": 140869.0}, {"date": "2024-05-02", "close": 3.76, "volume": 154737.0}, {"date": "2024-05-03", "close": 3.78, "volume": 122188.0}, {"date": "2024-05-06", "close": 3.8, "volume": 240609.0}, {"date": "2024-05-07", "close": 3.75, "volume": 213213.0}, {"date": "2024-05-08", "close": 3.83, "volume": 130102.0}, {"date": "2024-05-09", "close": 3.52, "volume": 315059.0}, {"date": "2024-05-10", "close": 3.42, "volume": 222238.0}, {"date": "2024-05-13", "close": 3.38, "volume": 170679.0}, {"date": "2024-05-14", "close": 3.66, "volume": 217329.0}, {"date": "2024-05-15", "close": 3.63, "volume": 173914.0}, {"date": "2024-05-16", "close": 3.48, "volume": 195391.0}, {"date": "2024-05-17", "close": 3.3, "volume": 258676.0}, {"date": "2024-05-20", "close": 3.16, "volume": 368691.0}, {"date": "2024-05-21", "close": 3.16, "volume": 160917.0}, {"date": "2024-05-22", "close": 3.17, "volume": 216067.0}, {"date": "2024-05-23", "close": 3.25, "volume": 136137.0}, {"date": "2024-05-24", "close": 3.12, "volume": 198351.0}, {"date": "2024-05-28", "close": 2.77, "volume": 475324.0}, {"date": "2024-05-29", "close": 2.87, "volume": 182075.0}, {"date": "2024-05-30", "close": 2.83, "volume": 174025.0}, {"date": "2024-05-31", "close": 2.76, "volume": 162019.0}, {"date": "2024-06-03", "close": 2.93, "volume": 376727.0}, {"date": "2024-06-04", "close": 2.79, "volume": 303480.0}, {"date": "2024-06-05", "close": 2.86, "volume": 209857.0}, {"date": "2024-06-06", "close": 2.86, "volume": 147698.0}, {"date": "2024-06-07", "close": 3.2, "volume": 1227837.0}, {"date": "2024-06-10", "close": 3.08, "volume": 392386.0}, {"date": "2024-06-11", "close": 3.08, "volume": 301329.0}, {"date": "2024-06-12", "close": 3.03, "volume": 209099.0}, {"date": "2024-06-13", "close": 3.2, "volume": 349894.0}, {"date": "2024-06-14", "close": 2.98, "volume": 230230.0}, {"date": "2024-06-17", "close": 2.96, "volume": 238991.0}, {"date": "2024-06-18", "close": 2.75, "volume": 367660.0}, {"date": "2024-06-20", "close": 2.71, "volume": 236821.0}, {"date": "2024-06-21", "close": 2.73, "volume": 277067.0}, {"date": "2024-06-24", "close": 2.55, "volume": 328374.0}, {"date": "2024-06-25", "close": 2.44, "volume": 427137.0}, {"date": "2024-06-26", "close": 2.67, "volume": 398054.0}, {"date": "2024-06-27", "close": 2.65, "volume": 472372.0}, {"date": "2024-06-28", "close": 2.73, "volume": 6312544.0}, {"date": "2024-07-01", "close": 2.69, "volume": 387694.0}, {"date": "2024-07-02", "close": 2.58, "volume": 234013.0}, {"date": "2024-07-03", "close": 2.54, "volume": 133145.0}, {"date": "2024-07-05", "close": 2.51, "volume": 253679.0}, {"date": "2024-07-08", "close": 2.51, "volume": 360275.0}, {"date": "2024-07-09", "close": 2.63, "volume": 371304.0}, {"date": "2024-07-10", "close": 2.63, "volume": 146594.0}, {"date": "2024-07-11", "close": 2.88, "volume": 331566.0}, {"date": "2024-07-12", "close": 2.61, "volume": 708914.0}, {"date": "2024-07-15", "close": 2.77, "volume": 359413.0}, {"date": "2024-07-16", "close": 3.07, "volume": 515088.0}, {"date": "2024-07-17", "close": 2.91, "volume": 346332.0}, {"date": "2024-07-18", "close": 2.76, "volume": 282553.0}, {"date": "2024-07-19", "close": 2.775, "volume": 167019.0}, {"date": "2024-07-22", "close": 2.97, "volume": 175802.0}, {"date": "2024-07-23", "close": 3.07, "volume": 235211.0}, {"date": "2024-07-24", "close": 3.2, "volume": 391854.0}, {"date": "2024-07-25", "close": 3.19, "volume": 377334.0}, {"date": "2024-07-26", "close": 3.07, "volume": 271015.0}, {"date": "2024-07-29", "close": 2.91, "volume": 282148.0}, {"date": "2024-07-30", "close": 2.99, "volume": 197250.0}, {"date": "2024-07-31", "close": 2.99, "volume": 167551.0}, {"date": "2024-08-01", "close": 2.74, "volume": 330925.0}, {"date": "2024-08-02", "close": 2.77, "volume": 288798.0}, {"date": "2024-08-05", "close": 2.69, "volume": 296499.0}, {"date": "2024-08-06", "close": 2.82, "volume": 176060.0}, {"date": "2024-08-07", "close": 2.63, "volume": 189536.0}, {"date": "2024-08-08", "close": 2.88, "volume": 305773.0}, {"date": "2024-08-09", "close": 2.75, "volume": 290010.0}, {"date": "2024-08-12", "close": 2.815, "volume": 259121.0}, {"date": "2024-08-13", "close": 3.04, "volume": 290002.0}, {"date": "2024-08-14", "close": 3.02, "volume": 115596.0}, {"date": "2024-08-15", "close": 3.295, "volume": 415463.0}, {"date": "2024-08-16", "close": 3.34, "volume": 309204.0}, {"date": "2024-08-19", "close": 3.27, "volume": 325317.0}, {"date": "2024-08-20", "close": 3.34, "volume": 202302.0}, {"date": "2024-08-21", "close": 3.445, "volume": 187434.0}, {"date": "2024-08-22", "close": 3.29, "volume": 225577.0}, {"date": "2024-08-23", "close": 3.51, "volume": 450811.0}, {"date": "2024-08-26", "close": 3.5, "volume": 546298.0}, {"date": "2024-08-27", "close": 3.49, "volume": 164804.0}, {"date": "2024-08-28", "close": 3.37, "volume": 254660.0}, {"date": "2024-08-29", "close": 3.36, "volume": 234804.0}, {"date": "2024-08-30", "close": 3.45, "volume": 199677.0}, {"date": "2024-09-03", "close": 3.28, "volume": 148392.0}, {"date": "2024-09-04", "close": 3.18, "volume": 228216.0}, {"date": "2024-09-05", "close": 3.26, "volume": 158028.0}, {"date": "2024-09-06", "close": 3.33, "volume": 249120.0}, {"date": "2024-09-09", "close": 3.37, "volume": 254549.0}, {"date": "2024-09-10", "close": 3.31, "volume": 224336.0}, {"date": "2024-09-11", "close": 3.32, "volume": 374579.0}, {"date": "2024-09-12", "close": 3.5, "volume": 130962.0}, {"date": "2024-09-13", "close": 3.55, "volume": 251893.0}, {"date": "2024-09-16", "close": 3.42, "volume": 196873.0}, {"date": "2024-09-17", "close": 3.41, "volume": 406776.0}, {"date": "2024-09-18", "close": 3.55, "volume": 348480.0}, {"date": "2024-09-19", "close": 3.7, "volume": 285870.0}, {"date": "2024-09-20", "close": 3.63, "volume": 634593.0}, {"date": "2024-09-23", "close": 3.74, "volume": 337236.0}, {"date": "2024-09-24", "close": 3.78, "volume": 282396.0}, {"date": "2024-09-25", "close": 3.78, "volume": 170948.0}, {"date": "2024-09-26", "close": 3.78, "volume": 242861.0}, {"date": "2024-09-27", "close": 3.8, "volume": 174238.0}, {"date": "2024-09-30", "close": 3.65, "volume": 343812.0}, {"date": "2024-10-01", "close": 3.56, "volume": 233941.0}, {"date": "2024-10-02", "close": 3.47, "volume": 202600.0}, {"date": "2024-10-03", "close": 3.47, "volume": 196037.0}, {"date": "2024-10-04", "close": 3.38, "volume": 167904.0}, {"date": "2024-10-07", "close": 3.32, "volume": 301830.0}, {"date": "2024-10-08", "close": 3.27, "volume": 244833.0}, {"date": "2024-10-09", "close": 3.25, "volume": 284303.0}, {"date": "2024-10-10", "close": 3.44, "volume": 334097.0}, {"date": "2024-10-11", "close": 3.55, "volume": 228883.0}, {"date": "2024-10-14", "close": 3.41, "volume": 243522.0}, {"date": "2024-10-15", "close": 3.35, "volume": 552914.0}, {"date": "2024-10-16", "close": 3.56, "volume": 392568.0}, {"date": "2024-10-17", "close": 3.44, "volume": 195491.0}, {"date": "2024-10-18", "close": 3.5, "volume": 161552.0}, {"date": "2024-10-21", "close": 3.46, "volume": 119003.0}, {"date": "2024-10-22", "close": 3.49, "volume": 161373.0}, {"date": "2024-10-23", "close": 3.46, "volume": 183078.0}, {"date": "2024-10-24", "close": 3.43, "volume": 201007.0}, {"date": "2024-10-25", "close": 3.47, "volume": 206838.0}, {"date": "2024-10-28", "close": 3.67, "volume": 249288.0}, {"date": "2024-10-29", "close": 3.62, "volume": 98540.0}, {"date": "2024-10-30", "close": 3.58, "volume": 319165.0}, {"date": "2024-10-31", "close": 3.49, "volume": 638203.0}, {"date": "2024-11-01", "close": 5.86, "volume": 37879780.0}, {"date": "2024-11-04", "close": 5.74, "volume": 3911912.0}, {"date": "2024-11-05", "close": 6.11, "volume": 2132130.0}, {"date": "2024-11-06", "close": 6.99, "volume": 1909163.0}, {"date": "2024-11-07", "close": 6.77, "volume": 993667.0}, {"date": "2024-11-08", "close": 6.5, "volume": 979303.0}, {"date": "2024-11-11", "close": 7.01, "volume": 1268279.0}, {"date": "2024-11-12", "close": 7.25, "volume": 2144286.0}, {"date": "2024-11-13", "close": 7.01, "volume": 1267256.0}, {"date": "2024-11-14", "close": 7.2, "volume": 834561.0}, {"date": "2024-11-15", "close": 6.82, "volume": 1037216.0}, {"date": "2024-11-18", "close": 7.27, "volume": 1436178.0}, {"date": "2024-11-19", "close": 7.52, "volume": 1163738.0}, {"date": "2024-11-20", "close": 7.5, "volume": 578532.0}, {"date": "2024-11-21", "close": 7.63, "volume": 1010291.0}, {"date": "2024-11-22", "close": 7.44, "volume": 1103666.0}, {"date": "2024-11-25", "close": 7.46, "volume": 871601.0}, {"date": "2024-11-26", "close": 7.59, "volume": 1030386.0}, {"date": "2024-11-27", "close": 7.64, "volume": 667962.0}, {"date": "2024-11-29", "close": 7.72, "volume": 483252.0}, {"date": "2024-12-02", "close": 7.56, "volume": 718570.0}, {"date": "2024-12-03", "close": 7.61, "volume": 608463.0}, {"date": "2024-12-04", "close": 7.53, "volume": 570177.0}, {"date": "2024-12-05", "close": 6.66, "volume": 1394752.0}, {"date": "2024-12-06", "close": 6.72, "volume": 631904.0}, {"date": "2024-12-09", "close": 6.6, "volume": 586091.0}, {"date": "2024-12-10", "close": 6.71, "volume": 531475.0}, {"date": "2024-12-11", "close": 6.45, "volume": 525733.0}, {"date": "2024-12-12", "close": 6.38, "volume": 493038.0}, {"date": "2024-12-13", "close": 6.12, "volume": 685742.0}, {"date": "2024-12-16", "close": 6.15, "volume": 642411.0}, {"date": "2024-12-17", "close": 6.0, "volume": 662351.0}, {"date": "2024-12-18", "close": 5.7, "volume": 651444.0}, {"date": "2024-12-19", "close": 5.41, "volume": 955911.0}, {"date": "2024-12-20", "close": 5.49, "volume": 1204945.0}, {"date": "2024-12-23", "close": 5.3, "volume": 512330.0}, {"date": "2024-12-24", "close": 5.44, "volume": 196968.0}, {"date": "2024-12-26", "close": 5.61, "volume": 416395.0}, {"date": "2024-12-27", "close": 5.52, "volume": 284958.0}, {"date": "2024-12-30", "close": 5.45, "volume": 410484.0}, {"date": "2024-12-31", "close": 5.305, "volume": 256736.0}, {"date": "2025-01-02", "close": 5.48, "volume": 466175.0}, {"date": "2025-01-03", "close": 5.51, "volume": 332665.0}, {"date": "2025-01-06", "close": 5.38, "volume": 428547.0}, {"date": "2025-01-07", "close": 5.4, "volume": 387971.0}, {"date": "2025-01-08", "close": 5.45, "volume": 241319.0}, {"date": "2025-01-10", "close": 5.27, "volume": 303501.0}, {"date": "2025-01-13", "close": 5.26, "volume": 554355.0}, {"date": "2025-01-14", "close": 5.435, "volume": 323964.0}, {"date": "2025-01-15", "close": 5.77, "volume": 462300.0}, {"date": "2025-01-16", "close": 5.65, "volume": 414923.0}, {"date": "2025-01-17", "close": 5.94, "volume": 364986.0}, {"date": "2025-01-21", "close": 6.09, "volume": 408762.0}, {"date": "2025-01-22", "close": 5.92, "volume": 348887.0}, {"date": "2025-01-23", "close": 5.98, "volume": 325563.0}, {"date": "2025-01-24", "close": 5.95, "volume": 210200.0}, {"date": "2025-01-27", "close": 5.81, "volume": 344546.0}, {"date": "2025-01-28", "close": 5.85, "volume": 212856.0}, {"date": "2025-01-29", "close": 5.9, "volume": 233804.0}, {"date": "2025-01-30", "close": 5.88, "volume": 250603.0}, {"date": "2025-01-31", "close": 5.63, "volume": 330788.0}, {"date": "2025-02-03", "close": 5.49, "volume": 342109.0}, {"date": "2025-02-04", "close": 5.505, "volume": 266572.0}, {"date": "2025-02-05", "close": 5.69, "volume": 261181.0}, {"date": "2025-02-06", "close": 5.69, "volume": 286581.0}, {"date": "2025-02-07", "close": 5.52, "volume": 234032.0}, {"date": "2025-02-10", "close": 5.6, "volume": 309085.0}, {"date": "2025-02-11", "close": 5.5, "volume": 249140.0}, {"date": "2025-02-12", "close": 5.48, "volume": 305819.0}, {"date": "2025-02-13", "close": 5.58, "volume": 297817.0}, {"date": "2025-02-14", "close": 5.87, "volume": 543604.0}, {"date": "2025-02-18", "close": 5.91, "volume": 526012.0}, {"date": "2025-02-19", "close": 5.84, "volume": 714622.0}, {"date": "2025-02-20", "close": 5.695, "volume": 393957.0}, {"date": "2025-02-21", "close": 5.42, "volume": 451926.0}, {"date": "2025-02-24", "close": 5.5, "volume": 475185.0}, {"date": "2025-02-25", "close": 5.44, "volume": 326598.0}, {"date": "2025-02-26", "close": 5.66, "volume": 351121.0}, {"date": "2025-02-27", "close": 5.44, "volume": 404884.0}, {"date": "2025-02-28", "close": 5.64, "volume": 429015.0}, {"date": "2025-03-03", "close": 5.5, "volume": 669357.0}, {"date": "2025-03-04", "close": 5.6, "volume": 1136583.0}, {"date": "2025-03-05", "close": 8.55, "volume": 18709490.0}, {"date": "2025-03-06", "close": 7.69, "volume": 2348304.0}, {"date": "2025-03-07", "close": 7.7, "volume": 1083631.0}, {"date": "2025-03-10", "close": 7.88, "volume": 1151582.0}, {"date": "2025-03-11", "close": 7.9, "volume": 1348594.0}, {"date": "2025-03-12", "close": 7.83, "volume": 987502.0}, {"date": "2025-03-13", "close": 7.72, "volume": 615556.0}, {"date": "2025-03-14", "close": 7.84, "volume": 689237.0}, {"date": "2025-03-17", "close": 7.94, "volume": 682305.0}, {"date": "2025-03-18", "close": 7.87, "volume": 554833.0}, {"date": "2025-03-19", "close": 7.74, "volume": 357688.0}, {"date": "2025-03-20", "close": 7.64, "volume": 744392.0}, {"date": "2025-03-21", "close": 7.75, "volume": 727249.0}, {"date": "2025-03-24", "close": 7.6, "volume": 464102.0}, {"date": "2025-03-25", "close": 7.52, "volume": 414547.0}, {"date": "2025-03-26", "close": 7.65, "volume": 437636.0}, {"date": "2025-03-27", "close": 7.39, "volume": 585092.0}, {"date": "2025-03-28", "close": 6.77, "volume": 688481.0}, {"date": "2025-03-31", "close": 6.9, "volume": 975122.0}, {"date": "2025-04-01", "close": 6.87, "volume": 620115.0}, {"date": "2025-04-02", "close": 7.08, "volume": 554237.0}, {"date": "2025-04-03", "close": 6.63, "volume": 538572.0}, {"date": "2025-04-04", "close": 6.015, "volume": 663889.0}, {"date": "2025-04-07", "close": 5.62, "volume": 1401352.0}, {"date": "2025-04-08", "close": 5.42, "volume": 943459.0}, {"date": "2025-04-09", "close": 6.04, "volume": 1068708.0}, {"date": "2025-04-10", "close": 5.67, "volume": 632981.0}, {"date": "2025-04-11", "close": 5.93, "volume": 540083.0}, {"date": "2025-04-14", "close": 6.14, "volume": 508434.0}, {"date": "2025-04-15", "close": 6.395, "volume": 405610.0}, {"date": "2025-04-16", "close": 6.54, "volume": 439689.0}, {"date": "2025-04-17", "close": 6.76, "volume": 703910.0}, {"date": "2025-04-21", "close": 6.53, "volume": 579108.0}, {"date": "2025-04-22", "close": 6.89, "volume": 456622.0}, {"date": "2025-04-23", "close": 7.19, "volume": 527528.0}, {"date": "2025-04-24", "close": 7.38, "volume": 396325.0}, {"date": "2025-04-25", "close": 7.38, "volume": 308106.0}, {"date": "2025-04-28", "close": 7.62, "volume": 773087.0}, {"date": "2025-04-29", "close": 7.78, "volume": 370925.0}, {"date": "2025-04-30", "close": 7.85, "volume": 412758.0}, {"date": "2025-05-01", "close": 7.56, "volume": 424139.0}, {"date": "2025-05-02", "close": 8.0, "volume": 1337308.0}, {"date": "2025-05-05", "close": 8.45, "volume": 1389200.0}, {"date": "2025-05-06", "close": 8.73, "volume": 2161982.0}, {"date": "2025-05-07", "close": 8.45, "volume": 1340838.0}, {"date": "2025-05-08", "close": 9.24, "volume": 2042816.0}, {"date": "2025-05-09", "close": 8.95, "volume": 1318957.0}, {"date": "2025-05-12", "close": 9.39, "volume": 1362314.0}, {"date": "2025-05-13", "close": 9.73, "volume": 1260081.0}, {"date": "2025-05-14", "close": 10.1, "volume": 1043946.0}, {"date": "2025-05-15", "close": 10.5, "volume": 1295844.0}, {"date": "2025-05-16", "close": 10.95, "volume": 1056774.0}, {"date": "2025-05-19", "close": 10.93, "volume": 852842.0}, {"date": "2025-05-20", "close": 10.76, "volume": 723763.0}, {"date": "2025-05-21", "close": 10.13, "volume": 899940.0}, {"date": "2025-05-22", "close": 10.16, "volume": 716100.0}, {"date": "2025-05-23", "close": 9.88, "volume": 561292.0}, {"date": "2025-05-27", "close": 10.6, "volume": 832245.0}, {"date": "2025-05-28", "close": 10.98, "volume": 962038.0}, {"date": "2025-05-29", "close": 10.82, "volume": 1044632.0}, {"date": "2025-05-30", "close": 10.82, "volume": 874490.0}, {"date": "2025-06-02", "close": 11.73, "volume": 1722121.0}, {"date": "2025-06-03", "close": 11.78, "volume": 1011244.0}, {"date": "2025-06-04", "close": 11.715, "volume": 583941.0}, {"date": "2025-06-05", "close": 11.51, "volume": 632423.0}, {"date": "2025-06-06", "close": 12.95, "volume": 1222898.0}, {"date": "2025-06-09", "close": 13.43, "volume": 1341586.0}, {"date": "2025-06-10", "close": 13.52, "volume": 1150085.0}, {"date": "2025-06-11", "close": 14.07, "volume": 892633.0}, {"date": "2025-06-12", "close": 14.14, "volume": 907732.0}, {"date": "2025-06-13", "close": 13.63, "volume": 881520.0}, {"date": "2025-06-16", "close": 14.14, "volume": 786000.0}, {"date": "2025-06-17", "close": 13.88, "volume": 708634.0}, {"date": "2025-06-18", "close": 13.78, "volume": 822829.0}, {"date": "2025-06-20", "close": 13.44, "volume": 956660.0}, {"date": "2025-06-23", "close": 13.64, "volume": 728434.0}, {"date": "2025-06-24", "close": 14.13, "volume": 859451.0}, {"date": "2025-06-25", "close": 13.41, "volume": 745445.0}, {"date": "2025-06-26", "close": 13.82, "volume": 857700.0}, {"date": "2025-06-27", "close": 14.22, "volume": 2456532.0}, {"date": "2025-06-30", "close": 14.41, "volume": 1249261.0}, {"date": "2025-07-01", "close": 12.81, "volume": 1761185.0}, {"date": "2025-07-02", "close": 12.58, "volume": 1003521.0}, {"date": "2025-07-03", "close": 12.71, "volume": 727210.0}, {"date": "2025-07-07", "close": 12.44, "volume": 1184768.0}, {"date": "2025-07-08", "close": 11.97, "volume": 1327036.0}, {"date": "2025-07-09", "close": 12.12, "volume": 960456.0}, {"date": "2025-07-10", "close": 11.79, "volume": 1240019.0}, {"date": "2025-07-11", "close": 11.3, "volume": 925691.0}, {"date": "2025-07-14", "close": 11.26, "volume": 754792.0}, {"date": "2025-07-15", "close": 11.08, "volume": 1015652.0}, {"date": "2025-07-16", "close": 11.5, "volume": 1049790.0}, {"date": "2025-07-17", "close": 10.355, "volume": 1504648.0}, {"date": "2025-07-18", "close": 10.165, "volume": 1219329.0}, {"date": "2025-07-21", "close": 9.68, "volume": 1608259.0}, {"date": "2025-07-22", "close": 9.45, "volume": 1354433.0}, {"date": "2025-07-23", "close": 9.86, "volume": 1017236.0}, {"date": "2025-07-24", "close": 9.27, "volume": 1368856.0}, {"date": "2025-07-25", "close": 9.32, "volume": 842318.0}, {"date": "2025-07-28", "close": 9.69, "volume": 1757118.0}, {"date": "2025-07-29", "close": 9.66, "volume": 1041461.0}, {"date": "2025-07-30", "close": 9.53, "volume": 1020431.0}, {"date": "2025-07-31", "close": 9.35, "volume": 754871.0}, {"date": "2025-08-01", "close": 9.04, "volume": 1081462.0}, {"date": "2025-08-04", "close": 9.64, "volume": 1072578.0}, {"date": "2025-08-05", "close": 9.16, "volume": 1063982.0}, {"date": "2025-08-06", "close": 9.4, "volume": 2281526.0}, {"date": "2025-08-07", "close": 9.61, "volume": 3099236.0}, {"date": "2025-08-08", "close": 9.73, "volume": 1845986.0}, {"date": "2025-08-11", "close": 9.82, "volume": 1425675.0}, {"date": "2025-08-12", "close": 10.26, "volume": 1208261.0}, {"date": "2025-08-13", "close": 10.12, "volume": 993640.0}, {"date": "2025-08-14", "close": 9.71, "volume": 730055.0}, {"date": "2025-08-15", "close": 10.02, "volume": 872079.0}, {"date": "2025-08-18", "close": 10.12, "volume": 965594.0}, {"date": "2025-08-19", "close": 9.63, "volume": 742244.0}, {"date": "2025-08-20", "close": 9.63, "volume": 536554.0}, {"date": "2025-08-21", "close": 9.77, "volume": 554650.0}, {"date": "2025-08-22", "close": 9.98, "volume": 863922.0}, {"date": "2025-08-25", "close": 10.03, "volume": 844994.0}, {"date": "2025-08-26", "close": 10.04, "volume": 1524947.0}, {"date": "2025-08-27", "close": 9.765, "volume": 539366.0}, {"date": "2025-08-28", "close": 9.82, "volume": 431292.0}, {"date": "2025-08-29", "close": 9.9, "volume": 768706.0}, {"date": "2025-09-02", "close": 9.88, "volume": 614460.0}, {"date": "2025-09-03", "close": 9.67, "volume": 1274959.0}, {"date": "2025-09-04", "close": 9.32, "volume": 1000528.0}, {"date": "2025-09-05", "close": 9.41, "volume": 710693.0}, {"date": "2025-09-08", "close": 9.45, "volume": 985951.0}, {"date": "2025-09-09", "close": 9.38, "volume": 574232.0}, {"date": "2025-09-10", "close": 9.6, "volume": 1201634.0}, {"date": "2025-09-11", "close": 9.62, "volume": 1001129.0}, {"date": "2025-09-12", "close": 9.61, "volume": 851461.0}, {"date": "2025-09-15", "close": 9.68, "volume": 693673.0}, {"date": "2025-09-16", "close": 9.49, "volume": 816744.0}, {"date": "2025-09-17", "close": 9.63, "volume": 652946.0}, {"date": "2025-09-18", "close": 10.14, "volume": 949819.0}, {"date": "2025-09-19", "close": 9.86, "volume": 1668441.0}, {"date": "2025-09-22", "close": 10.24, "volume": 939409.0}, {"date": "2025-09-23", "close": 10.2, "volume": 798146.0}, {"date": "2025-09-24", "close": 9.52, "volume": 860365.0}, {"date": "2025-09-25", "close": 9.41, "volume": 608376.0}, {"date": "2025-09-26", "close": 9.76, "volume": 595256.0}, {"date": "2025-09-29", "close": 9.9, "volume": 478642.0}, {"date": "2025-09-30", "close": 9.33, "volume": 2396410.0}, {"date": "2025-10-01", "close": 7.89, "volume": 2521387.0}, {"date": "2025-10-02", "close": 7.38, "volume": 2029632.0}, {"date": "2025-10-03", "close": 6.93, "volume": 1849175.0}, {"date": "2025-10-06", "close": 7.26, "volume": 2119602.0}, {"date": "2025-10-07", "close": 7.18, "volume": 1442494.0}, {"date": "2025-10-08", "close": 7.43, "volume": 1459625.0}, {"date": "2025-10-09", "close": 7.56, "volume": 990115.0}, {"date": "2025-10-10", "close": 7.48, "volume": 1578039.0}, {"date": "2025-10-13", "close": 7.46, "volume": 906191.0}, {"date": "2025-10-14", "close": 7.47, "volume": 869938.0}, {"date": "2025-10-15", "close": 7.5, "volume": 1228858.0}, {"date": "2025-10-16", "close": 7.42, "volume": 1058542.0}, {"date": "2025-10-17", "close": 7.33, "volume": 882592.0}, {"date": "2025-10-20", "close": 7.21, "volume": 917047.0}, {"date": "2025-10-21", "close": 7.51, "volume": 771970.0}, {"date": "2025-10-22", "close": 7.43, "volume": 1101458.0}, {"date": "2025-10-23", "close": 7.42, "volume": 1083411.0}, {"date": "2025-10-24", "close": 7.57, "volume": 667081.0}, {"date": "2025-10-27", "close": 7.6, "volume": 913673.0}, {"date": "2025-10-28", "close": 7.27, "volume": 914022.0}, {"date": "2025-10-29", "close": 7.27, "volume": 904193.0}, {"date": "2025-10-30", "close": 7.11, "volume": 652537.0}, {"date": "2025-10-31", "close": 7.54, "volume": 1034108.0}, {"date": "2025-11-03", "close": 7.23, "volume": 1941122.0}, {"date": "2025-11-04", "close": 6.95, "volume": 1083607.0}, {"date": "2025-11-05", "close": 6.88, "volume": 2011418.0}, {"date": "2025-11-06", "close": 6.6, "volume": 1763831.0}, {"date": "2025-11-07", "close": 6.84, "volume": 1264348.0}, {"date": "2025-11-10", "close": 7.1, "volume": 1114897.0}, {"date": "2025-11-11", "close": 7.16, "volume": 816333.0}, {"date": "2025-11-12", "close": 7.18, "volume": 509932.0}, {"date": "2025-11-13", "close": 6.99, "volume": 1037293.0}, {"date": "2025-11-14", "close": 6.87, "volume": 624449.0}, {"date": "2025-11-17", "close": 6.93, "volume": 1036330.0}, {"date": "2025-11-18", "close": 6.86, "volume": 783317.0}, {"date": "2025-11-19", "close": 6.9, "volume": 833112.0}, {"date": "2025-11-20", "close": 6.71, "volume": 775867.0}, {"date": "2025-11-21", "close": 6.88, "volume": 844913.0}, {"date": "2025-11-24", "close": 6.86, "volume": 931180.0}, {"date": "2025-11-25", "close": 7.04, "volume": 1002703.0}, {"date": "2025-11-26", "close": 6.89, "volume": 600805.0}, {"date": "2025-11-28", "close": 6.77, "volume": 331957.0}, {"date": "2025-12-01", "close": 6.67, "volume": 902306.0}, {"date": "2025-12-02", "close": 6.4, "volume": 821276.0}, {"date": "2025-12-03", "close": 6.53, "volume": 680591.0}, {"date": "2025-12-04", "close": 6.7, "volume": 582126.0}, {"date": "2025-12-05", "close": 6.45, "volume": 619495.0}, {"date": "2025-12-08", "close": 6.49, "volume": 648094.0}, {"date": "2025-12-09", "close": 6.51, "volume": 925368.0}, {"date": "2025-12-10", "close": 6.58, "volume": 725574.0}, {"date": "2025-12-11", "close": 6.63, "volume": 791818.0}, {"date": "2025-12-12", "close": 6.52, "volume": 710316.0}, {"date": "2025-12-15", "close": 6.37, "volume": 703012.0}, {"date": "2025-12-16", "close": 6.34, "volume": 873397.0}, {"date": "2025-12-17", "close": 6.29, "volume": 758055.0}, {"date": "2025-12-18", "close": 6.5, "volume": 785600.0}, {"date": "2025-12-19", "close": 6.52, "volume": 790562.0}, {"date": "2025-12-22", "close": 6.71, "volume": 1070554.0}, {"date": "2025-12-23", "close": 6.51, "volume": 827836.0}, {"date": "2025-12-24", "close": 6.61, "volume": 398300.0}, {"date": "2025-12-26", "close": 6.64, "volume": 644187.0}, {"date": "2025-12-29", "close": 6.59, "volume": 980132.0}, {"date": "2025-12-30", "close": 6.48, "volume": 844998.0}, {"date": "2025-12-31", "close": 6.36, "volume": 860364.0}, {"date": "2026-01-02", "close": 6.25, "volume": 656428.0}, {"date": "2026-01-05", "close": 6.45, "volume": 928105.0}, {"date": "2026-01-06", "close": 6.76, "volume": 1335917.0}, {"date": "2026-01-07", "close": 6.57, "volume": 918409.0}, {"date": "2026-01-08", "close": 6.56, "volume": 648072.0}, {"date": "2026-01-09", "close": 6.52, "volume": 932262.0}, {"date": "2026-01-12", "close": 6.39, "volume": 866748.0}, {"date": "2026-01-13", "close": 6.5, "volume": 1104458.0}, {"date": "2026-01-14", "close": 6.31, "volume": 914210.0}, {"date": "2026-01-15", "close": 6.31, "volume": 713068.0}, {"date": "2026-01-16", "close": 6.19, "volume": 730843.0}, {"date": "2026-01-20", "close": 6.21, "volume": 718716.0}, {"date": "2026-01-21", "close": 6.2, "volume": 567787.0}, {"date": "2026-01-22", "close": 6.28, "volume": 640049.0}, {"date": "2026-01-23", "close": 6.01, "volume": 648221.0}, {"date": "2026-01-26", "close": 6.23, "volume": 766084.0}, {"date": "2026-01-27", "close": 6.24, "volume": 514278.0}, {"date": "2026-01-28", "close": 6.03, "volume": 575086.0}, {"date": "2026-01-29", "close": 5.99, "volume": 624712.0}, {"date": "2026-01-30", "close": 5.99, "volume": 1433998.0}, {"date": "2026-02-02", "close": 6.09, "volume": 792185.0}, {"date": "2026-02-03", "close": 5.675, "volume": 1250360.0}, {"date": "2026-02-04", "close": 5.535, "volume": 921624.0}, {"date": "2026-02-05", "close": 5.13, "volume": 1242537.0}, {"date": "2026-02-06", "close": 5.2, "volume": 1131205.0}, {"date": "2026-02-09", "close": 5.1, "volume": 882194.0}, {"date": "2026-02-10", "close": 5.12, "volume": 796753.0}, {"date": "2026-02-11", "close": 5.11, "volume": 765949.0}, {"date": "2026-02-12", "close": 5.09, "volume": 651556.0}, {"date": "2026-02-13", "close": 5.14, "volume": 708317.0}, {"date": "2026-02-17", "close": 5.26, "volume": 697672.0}, {"date": "2026-02-18", "close": 5.0, "volume": 1021170.0}, {"date": "2026-02-19", "close": 4.94, "volume": 1025432.0}, {"date": "2026-02-20", "close": 4.86, "volume": 972230.0}, {"date": "2026-02-23", "close": 5.01, "volume": 1020771.0}, {"date": "2026-02-24", "close": 5.11, "volume": 609549.0}, {"date": "2026-02-25", "close": 5.33, "volume": 863432.0}, {"date": "2026-02-26", "close": 5.18, "volume": 776276.0}, {"date": "2026-02-27", "close": 5.05, "volume": 1964128.0}, {"date": "2026-03-02", "close": 4.99, "volume": 1024646.0}, {"date": "2026-03-03", "close": 4.87, "volume": 1307791.0}, {"date": "2026-03-04", "close": 4.94, "volume": 7368482.0}, {"date": "2026-03-05", "close": 5.1, "volume": 4492503.0}, {"date": "2026-03-06", "close": 5.06, "volume": 2432348.0}, {"date": "2026-03-09", "close": 5.11, "volume": 2794872.0}, {"date": "2026-03-10", "close": 5.22, "volume": 1947857.0}, {"date": "2026-03-11", "close": 4.89, "volume": 1781670.0}, {"date": "2026-03-12", "close": 4.82, "volume": 1208456.0}, {"date": "2026-03-13", "close": 4.78, "volume": 1200332.0}, {"date": "2026-03-16", "close": 4.8, "volume": 3509382.0}, {"date": "2026-03-17", "close": 4.77, "volume": 1573244.0}, {"date": "2026-03-18", "close": 4.55, "volume": 1103746.0}, {"date": "2026-03-19", "close": 4.74, "volume": 1314713.0}, {"date": "2026-03-20", "close": 4.66, "volume": 1237350.0}, {"date": "2026-03-23", "close": 4.71, "volume": 997357.0}, {"date": "2026-03-24", "close": 4.54, "volume": 786142.0}, {"date": "2026-03-25", "close": 4.52, "volume": 674055.0}, {"date": "2026-03-26", "close": 4.47, "volume": 934324.0}, {"date": "2026-03-27", "close": 4.2, "volume": 1084629.0}, {"date": "2026-03-30", "close": 4.28, "volume": 1009493.0}, {"date": "2026-03-31", "close": 4.41, "volume": 723537.0}, {"date": "2026-04-01", "close": 4.52, "volume": 725025.0}, {"date": "2026-04-02", "close": 4.38, "volume": 752868.0}, {"date": "2026-04-06", "close": 4.47, "volume": 516725.0}, {"date": "2026-04-07", "close": 4.47, "volume": 485940.0}, {"date": "2026-04-08", "close": 4.6, "volume": 608874.0}, {"date": "2026-04-09", "close": 4.48, "volume": 519680.0}, {"date": "2026-04-10", "close": 4.5, "volume": 401296.0}, {"date": "2026-04-13", "close": 4.61, "volume": 415692.0}, {"date": "2026-04-14", "close": 4.69, "volume": 596100.0}, {"date": "2026-04-15", "close": 4.74, "volume": 1005342.0}, {"date": "2026-04-16", "close": 4.73, "volume": 669588.0}, {"date": "2026-04-17", "close": 4.84, "volume": 877536.0}, {"date": "2026-04-20", "close": 4.87, "volume": 422611.0}, {"date": "2026-04-21", "close": 4.74, "volume": 573526.0}, {"date": "2026-04-22", "close": 5.02, "volume": 930041.0}, {"date": "2026-04-23", "close": 4.73, "volume": 773331.0}, {"date": "2026-04-24", "close": 4.93, "volume": 489394.0}, {"date": "2026-04-27", "close": 4.96, "volume": 698495.0}, {"date": "2026-04-28", "close": 4.84, "volume": 574882.0}, {"date": "2026-04-29", "close": 4.76, "volume": 612236.0}, {"date": "2026-04-30", "close": 4.73, "volume": 925450.0}, {"date": "2026-05-01", "close": 4.85, "volume": 425908.0}, {"date": "2026-05-04", "close": 4.93, "volume": 833266.0}, {"date": "2026-05-05", "close": 4.82, "volume": 811249.0}, {"date": "2026-05-06", "close": 4.97, "volume": 1280167.0}, {"date": "2026-05-07", "close": 4.19, "volume": 2207871.0}, {"date": "2026-05-08", "close": 4.17, "volume": 1787470.0}, {"date": "2026-05-11", "close": 3.98, "volume": 1951786.0}, {"date": "2026-05-12", "close": 3.85, "volume": 1211353.0}, {"date": "2026-05-13", "close": 3.76, "volume": 1253815.0}, {"date": "2026-05-14", "close": 3.8, "volume": 815781.0}, {"date": "2026-05-15", "close": 3.65, "volume": 1403745.0}, {"date": "2026-05-18", "close": 3.7, "volume": 815464.0}, {"date": "2026-05-19", "close": 3.67, "volume": 658676.0}, {"date": "2026-05-20", "close": 3.75, "volume": 812338.0}, {"date": "2026-05-21", "close": 3.79, "volume": 927186.0}, {"date": "2026-05-22", "close": 3.66, "volume": 730580.0}, {"date": "2026-05-26", "close": 3.86, "volume": 1398330.0}, {"date": "2026-05-27", "close": 3.83, "volume": 1118270.0}, {"date": "2026-05-28", "close": 3.84, "volume": 714592.0}, {"date": "2026-05-29", "close": 3.86, "volume": 1910293.0}, {"date": "2026-06-01", "close": 3.61, "volume": 973580.0}, {"date": "2026-06-02", "close": 3.54, "volume": 813699.0}, {"date": "2026-06-03", "close": 3.44, "volume": 634830.0}, {"date": "2026-06-04", "close": 3.5, "volume": 581150.0}, {"date": "2026-06-05", "close": 3.45, "volume": 771515.0}, {"date": "2026-06-08", "close": 3.37, "volume": 567435.0}, {"date": "2026-06-09", "close": 3.51, "volume": 784638.0}, {"date": "2026-06-10", "close": 3.47, "volume": 550198.0}, {"date": "2026-06-11", "close": 3.43, "volume": 522434.0}, {"date": "2026-06-12", "close": 3.45, "volume": 485703.0}, {"date": "2026-06-15", "close": 3.52, "volume": 556688.0}, {"date": "2026-06-16", "close": 3.43, "volume": 571587.0}, {"date": "2026-06-17", "close": 3.37, "volume": 489662.0}, {"date": "2026-06-18", "close": 3.5, "volume": 952868.0}, {"date": "2026-06-22", "close": 3.41, "volume": 529673.0}, {"date": "2026-06-23", "close": 3.38, "volume": 429611.0}, {"date": "2026-06-24", "close": 3.45, "volume": 564819.0}, {"date": "2026-06-25", "close": 3.31, "volume": 812538.0}, {"date": "2026-06-26", "close": 3.42, "volume": 2372860.0}, {"date": "2026-06-29", "close": 3.3, "volume": 703489.0}, {"date": "2026-06-30", "close": 3.19, "volume": 528417.0}, {"date": "2026-07-01", "close": 3.33, "volume": 555645.0}, {"date": "2026-07-02", "close": 3.43, "volume": 464710.0}, {"date": "2026-07-06", "close": 3.5, "volume": 608406.0}, {"date": "2026-07-07", "close": 3.45, "volume": 818467.0}, {"date": "2026-07-08", "close": 3.37, "volume": 1005333.0}, {"date": "2026-07-09", "close": 3.49, "volume": 646001.0}, {"date": "2026-07-10", "close": 3.39, "volume": 400284.0}, {"date": "2026-07-13", "close": 3.47, "volume": 1105997.0}, {"date": "2026-07-14", "close": 3.29, "volume": 861925.0}, {"date": "2026-07-15", "close": 3.47, "volume": 948665.0}, {"date": "2026-07-16", "close": 3.4, "volume": 790146.0}, {"date": "2026-07-17", "close": 3.28, "volume": 582306.0}, {"date": "2026-07-20", "close": 3.37, "volume": 591325.0}, {"date": "2026-07-21", "close": 3.49, "volume": 619785.0}, {"date": "2026-07-22", "close": 3.395, "volume": 783401.0}, {"date": "2026-07-23", "close": 3.19, "volume": 837001.0}, {"date": "2026-07-24", "close": 3.21, "volume": 462823.0}, {"date": "2026-07-27", "close": 3.23, "volume": 413046.0}, {"date": "2026-07-28", "close": 3.29, "volume": 518246.0}, {"date": "2026-07-29", "close": 3.22, "volume": 811905.0}, {"date": "2026-07-30", "close": 3.32, "volume": 575194.0}, {"date": "2026-07-31", "close": 3.4, "volume": 648544.0}, {"date": "2026-08-03", "close": 3.53, "volume": 1263817.0}, {"date": "2026-08-04", "close": 3.47, "volume": 1029812.0}, {"date": "2026-08-05", "close": 2.96, "volume": 1826335.0}, {"date": "2026-08-06", "close": 3.04, "volume": 702954.0}, {"date": "2026-08-07", "close": 3.12, "volume": 889880.0}], "refreshing": true}