{"ticker": "NEXT", "overview": {"cik": "1612720", "ticker": "NEXT", "name": "NextDecade Corp", "industry": "Natural Gas Transmisison & Distribution", "country": "United States", "sic": "4923", "announcements": [{"form": "10-Q", "date": "2026-10-29", "title": "Quarterly report", "accession": "0001612720-26-000062", "price_sensitive": true}, {"form": "144", "date": "2026-10-21", "title": "Notice of proposed sale", "accession": "0001959173-26-007440", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001716751-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0002031998-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001873011-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0002063872-26-000008", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-01", "title": "Material event", "accession": "0001612720-26-000055", "price_sensitive": true}, {"form": "4", "date": "2026-09-11", "title": "FORM 4", "accession": "0002031998-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "FORM 4", "accession": "0001873011-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "FORM 4", "accession": "0001716751-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001716751-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0002031998-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001873011-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001641171-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0002063872-26-000005", "price_sensitive": false}, {"form": "S-8", "date": "2026-07-30", "title": "Employee share plan", "accession": "0001612720-26-000051", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001612720-26-000049", "price_sensitive": true}, {"form": "4", "date": "2026-07-13", "title": "FORM 4", "accession": "0001873011-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "FORM 4", "accession": "0001716751-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-07-10", "title": "FORM 3", "accession": "0001641171-26-000009", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-02", "title": "Material event", "accession": "0001612720-26-000043", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001612720-26-000039", "price_sensitive": true}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0002139021-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001212129-26-000011", "price_sensitive": false}, {"form": "3", "date": "2026-06-11", "title": "FORM 3", "accession": "0001713094-26-000005", "price_sensitive": false}]}, "description": "NextDecade Corp trades as NEXT on the NASDAQ and is registered in the United States, classified under Natural Gas Transmisison & Distribution (SIC 4923). Privy Trades holds 277 insider filings for the company, from November 2017 to March 2026. Across those, 10 insiders disclosed 18 open-market purchases totalling $150.82M against 21 sales totalling $281.51M. The most recent filing on record is dated 16 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 18, "buy_sum": 150824303.5957, "sell_n": 21, "sell_sum": 281513613.648, "net": -130689310.0523, "insiders": 10, "first_date": "2017-11-01", "last_date": "2026-03-23"}, "metrics": {"ticker": "NEXT", "has_prices": true, "as_of": "2026-09-18", "last": 6.87, "prev_close": 7.0, "change": -0.1299999999999999, "change_pct": -0.018571428571428555, "session_volume": 3628313.0, "vwap_5": 7.076011251870416, "vwap_20": 7.266262216752484, "vwap_60": 6.843438757254306, "vwap_250": 7.301315569770812, "high_52w": 9.12, "low_52w": 0.255, "avg_volume_20": 1698395.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "0002031998-26-000008", "src": "INSIDERS", "ticker": "NEXT", "cik": "1612720", "company": "NextDecade Corp", "company_raw": "NextDecade Corp", "who": "Tarik Skeik", "who_key": "Skeik Tarik", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 61178.979999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmisison & Distribution", "country": "United States", "headline": "C-suite exec files routine paperwork on NEXT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2031998/000203199826000008/0002031998-26-000008-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25431}, {"id": "0001716751-26-000011", "src": "INSIDERS", "ticker": "NEXT", "cik": "1612720", "company": "NextDecade Corp", "company_raw": "NextDecade Corp", "who": "Matthew K. Schatzman", "who_key": "Schatzman Matthew K", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 275289.76, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmisison & Distribution", "country": "United States", "headline": "CEO files routine paperwork on NEXT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1716751/000171675126000011/0001716751-26-000011-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25431}, {"id": "0001873011-26-000010", "src": "INSIDERS", "ticker": "NEXT", "cik": "1612720", "company": "NextDecade Corp", "company_raw": "NextDecade Corp", "who": "Vera de Gyarfas", "who_key": "de Gyarfas Vera", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 61178.979999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmisison & Distribution", "country": "United States", "headline": "Insider files routine paperwork on NEXT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1873011/000187301126000010/0001873011-26-000010-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25431}, {"id": "0002063872-26-000008", "src": "INSIDERS", "ticker": "NEXT", "cik": "1612720", "company": "NextDecade Corp", "company_raw": "NextDecade Corp", "who": "Luke Boylston", "who_key": "Boylston Luke", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 133790.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmisison & Distribution", "country": "United States", "headline": "C-suite exec files routine paperwork on NEXT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2063872/000206387226000008/0002063872-26-000008-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29751}, {"id": "0002031998-26-000006", "src": "INSIDERS", "ticker": "NEXT", "cik": "1612720", "company": "NextDecade Corp", "company_raw": "NextDecade Corp", "who": "Tarik Skeik", "who_key": "Skeik Tarik", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 58299.28, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmisison & Distribution", "country": "United States", "headline": "C-suite exec files routine paperwork on NEXT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2031998/000203199826000006/0002031998-26-000006-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78711}, {"id": "0001873011-26-000008", "src": "INSIDERS", "ticker": "NEXT", "cik": "1612720", "company": "NextDecade Corp", "company_raw": "NextDecade Corp", "who": "Vera de Gyarfas", "who_key": "de Gyarfas Vera", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 116591.02, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmisison & Distribution", "country": "United States", "headline": "Insider files routine paperwork on NEXT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1873011/000187301126000008/0001873011-26-000008-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78711}, {"id": "0001716751-26-000008", "src": "INSIDERS", "ticker": "NEXT", "cik": "1612720", "company": "NextDecade Corp", "company_raw": "NextDecade Corp", "who": "Matthew K. Schatzman", "who_key": "Schatzman Matthew K", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 524655.82, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmisison & Distribution", "country": "United States", "headline": "CEO files routine paperwork on NEXT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1716751/000171675126000008/0001716751-26-000008-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78711}, {"id": "0001641171-26-000012", "src": "INSIDERS", "ticker": "NEXT", "cik": "1612720", "company": "NextDecade Corp", "company_raw": "NextDecade Corp", "who": "John Zuklic", "who_key": "Zuklic John", "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": "Natural Gas Transmisison & Distribution", "country": "United States", "headline": "CFO files routine paperwork on NEXT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1641171/000164117126000012/0001641171-26-000012-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91671}, {"id": "0001873011-26-000005", "src": "INSIDERS", "ticker": "NEXT", "cik": "1612720", "company": "NextDecade Corp", "company_raw": "NextDecade Corp", "who": "Vera de Gyarfas", "who_key": "de Gyarfas Vera", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 229050.12, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmisison & Distribution", "country": "United States", "headline": "Insider files routine paperwork on NEXT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1873011/000187301126000005/0001873011-26-000005-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91671}, {"id": "0002031998-26-000003", "src": "INSIDERS", "ticker": "NEXT", "cik": "1612720", "company": "NextDecade Corp", "company_raw": "NextDecade Corp", "who": "Tarik Skeik", "who_key": "Skeik Tarik", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 136044.22, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmisison & Distribution", "country": "United States", "headline": "C-suite exec files routine paperwork on NEXT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2031998/000203199826000003/0002031998-26-000003-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91671}, {"id": "0001716751-26-000005", "src": "INSIDERS", "ticker": "NEXT", "cik": "1612720", "company": "NextDecade Corp", "company_raw": "NextDecade Corp", "who": "Matthew K. Schatzman", "who_key": "Schatzman Matthew K", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1024897.12, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmisison & Distribution", "country": "United States", "headline": "CEO files routine paperwork on NEXT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1716751/000171675126000005/0001716751-26-000005-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91671}, {"id": "0001716751-26-000002", "src": "INSIDERS", "ticker": "NEXT", "cik": "1612720", "company": "NextDecade Corp", "company_raw": "NextDecade Corp", "who": "Matthew K. Schatzman", "who_key": "Schatzman Matthew K", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 2129582.69, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmisison & Distribution", "country": "United States", "headline": "CEO files routine paperwork on NEXT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1612720/000171675126000002/0001716751-26-000002-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166551}, {"id": "0001873011-26-000002", "src": "INSIDERS", "ticker": "NEXT", "cik": "1612720", "company": "NextDecade Corp", "company_raw": "NextDecade Corp", "who": "Vera de Gyarfas", "who_key": "de Gyarfas Vera", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 414960.65, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmisison & Distribution", "country": "United States", "headline": "Insider files routine paperwork on NEXT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1612720/000187301126000002/0001873011-26-000002-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166551}, {"id": "0001212129-26-000011", "src": "INSIDERS", "ticker": "NEXT", "cik": "1612720", "company": "NextDecade Corp", "company_raw": "NextDecade Corp", "who": "David L. Stover", "who_key": "STOVER DAVID L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmisison & Distribution", "country": "United States", "headline": "Director files routine paperwork on NEXT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1612720/000121212926000011/0001212129-26-000011-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202551}, {"id": "0002139021-26-000006", "src": "INSIDERS", "ticker": "NEXT", "cik": "1612720", "company": "NextDecade Corp", "company_raw": "NextDecade Corp", "who": "Charles Q. Brown Jr.", "who_key": "Brown Charles Q. Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmisison & Distribution", "country": "United States", "headline": "Director files routine paperwork on NEXT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1612720/000213902126000006/0002139021-26-000006-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202551}, {"id": "13DG-0000950142-26-001726", "src": "13DG", "ticker": "NEXT", "cik": "1612720", "company": "NextDecade Corp", "company_raw": "NextDecade Corp", "who": "GAP Holdings GP, LLC", "who_key": "GAP Holdings GP, LLC", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Transmisison & Distribution", "country": "United States", "headline": "GAP Holdings GP, LLC takes a 5.9% activist stake in NEXT", "source_url": "https://www.sec.gov/Archives/edgar/data/2121665/0000950142-26-001726-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-03", "mins": 219831}, {"id": "0002063872-26-000002", "src": "INSIDERS", "ticker": "NEXT", "cik": "1612720", "company": "NextDecade Corp", "company_raw": "NextDecade Corp", "who": "Luke Boylston", "who_key": "Boylston Luke", "role": "Controller", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 11204.48, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmisison & Distribution", "country": "United States", "headline": "Insider files routine paperwork on NEXT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1612720/000206387226000002/0002063872-26-000002-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250071}, {"id": "0001067429-26-000005", "src": "INSIDERS", "ticker": "NEXT", "cik": "1612720", "company": "NextDecade Corp", "company_raw": "NextDecade Corp", "who": "Pamela k.m. Beall", "who_key": "Beall Pamela K.M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 505505.0, "score": 47.5, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Transmisison & Distribution", "country": "United States", "headline": "Board member picks up $506K of NEXT", "source_url": "https://www.sec.gov/Archives/edgar/data/1612720/000106742926000005/0001067429-26-000005-index.htm", "trade_date": "2026-03-23", "timestamp": "2026-03-23", "mins": 323511}, {"id": "0001615237-26-000003", "src": "INSIDERS", "ticker": "NEXT", "cik": "1612720", "company": "NextDecade Corp", "company_raw": "NextDecade Corp", "who": "Louis Spencer Wells", "who_key": "Wells Louis Spencer", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmisison & Distribution", "country": "United States", "headline": "Director files routine paperwork on NEXT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1612720/000161523726000003/0001615237-26-000003-index.htm", "trade_date": "2026-01-30", "timestamp": "2026-01-30", "mins": 398391}, {"id": "0001733415-26-000002", "src": "INSIDERS", "ticker": "NEXT", "cik": "1612720", "company": "NextDecade Corp", "company_raw": "NextDecade Corp", "who": "Edward Andrew Scoggins Jr.", "who_key": "Scoggins Edward Andrew Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmisison & Distribution", "country": "United States", "headline": "Director files routine paperwork on NEXT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1612720/000173341526000002/0001733415-26-000002-index.htm", "trade_date": "2026-01-30", "timestamp": "2026-01-30", "mins": 398391}, {"id": "0001713335-26-000002", "src": "INSIDERS", "ticker": "NEXT", "cik": "1612720", "company": "NextDecade Corp", "company_raw": "NextDecade Corp", "who": "Brian Belke", "who_key": "Belke Brian", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmisison & Distribution", "country": "United States", "headline": "Director files routine paperwork on NEXT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1612720/000171333526000002/0001713335-26-000002-index.htm", "trade_date": "2026-01-30", "timestamp": "2026-01-30", "mins": 398391}, {"id": "0001792520-26-000002", "src": "INSIDERS", "ticker": "NEXT", "cik": "1612720", "company": "NextDecade Corp", "company_raw": "NextDecade Corp", "who": "Frank Chapman", "who_key": "Chapman Frank", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmisison & Distribution", "country": "United States", "headline": "Director files routine paperwork on NEXT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1612720/000179252026000002/0001792520-26-000002-index.htm", "trade_date": "2026-01-30", "timestamp": "2026-01-30", "mins": 398391}, {"id": "0001540790-26-000002", "src": "INSIDERS", "ticker": "NEXT", "cik": "1612720", "company": "NextDecade Corp", "company_raw": "NextDecade Corp", "who": "Diana L. Sands", "who_key": "Sands Diana L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmisison & Distribution", "country": "United States", "headline": "Director files routine paperwork on NEXT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1612720/000154079026000002/0001540790-26-000002-index.htm", "trade_date": "2026-01-30", "timestamp": "2026-01-30", "mins": 398391}, {"id": "0001713098-26-000002", "src": "INSIDERS", "ticker": "NEXT", "cik": "1612720", "company": "NextDecade Corp", "company_raw": "NextDecade Corp", "who": "William C. Vrattos", "who_key": "Vrattos William C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmisison & Distribution", "country": "United States", "headline": "Director files routine paperwork on NEXT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1612720/000171309826000002/0001713098-26-000002-index.htm", "trade_date": "2026-01-30", "timestamp": "2026-01-30", "mins": 398391}, {"id": "0001067429-26-000002", "src": "INSIDERS", "ticker": "NEXT", "cik": "1612720", "company": "NextDecade Corp", "company_raw": "NextDecade Corp", "who": "Pamela k.m. Beall", "who_key": "Beall Pamela K.M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmisison & Distribution", "country": "United States", "headline": "Director files routine paperwork on NEXT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1612720/000106742926000002/0001067429-26-000002-index.htm", "trade_date": "2026-01-30", "timestamp": "2026-01-30", "mins": 398391}, {"id": "0001193125-25-319616", "src": "INSIDERS", "ticker": "NEXT", "cik": "1612720", "company": "NextDecade Corp", "company_raw": "NextDecade Corp", "who": "Hanwha Aerospace Co., Ltd.", "who_key": "Hanwha Aerospace Co., Ltd.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 9399378.4923, "score": 60.7, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Transmisison & Distribution", "country": "United States", "headline": "$9.4M bet: A 10% owner buys NEXT", "source_url": "https://www.sec.gov/Archives/edgar/data/1612720/000119312525319616/0001193125-25-319616-index.htm", "trade_date": "2025-12-12", "timestamp": "2025-12-12", "mins": 468951}, {"id": "0001193125-25-314661", "src": "INSIDERS", "ticker": "NEXT", "cik": "1612720", "company": "NextDecade Corp", "company_raw": "NextDecade Corp", "who": "Hanwha Aerospace Co., Ltd.", "who_key": "Hanwha Aerospace Co., Ltd.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 5742413.653399999, "score": 58.0, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Transmisison & Distribution", "country": "United States", "headline": "That makes 3 insiders into NEXT", "source_url": "https://www.sec.gov/Archives/edgar/data/1612720/000119312525314661/0001193125-25-314661-index.htm", "trade_date": "2025-12-10", "timestamp": "2025-12-10", "mins": 471831}, {"id": "0001193125-25-310040", "src": "INSIDERS", "ticker": "NEXT", "cik": "1612720", "company": "NextDecade Corp", "company_raw": "NextDecade Corp", "who": "Hanwha Aerospace Co., Ltd.", "who_key": "Hanwha Aerospace Co., Ltd.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 3910469.8082999997, "score": 55.8, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Transmisison & Distribution", "country": "United States", "headline": "NEXT draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1612720/000119312525310040/0001193125-25-310040-index.htm", "trade_date": "2025-12-05", "timestamp": "2025-12-05", "mins": 479031}, {"id": "0001193125-25-305656", "src": "INSIDERS", "ticker": "NEXT", "cik": "1612720", "company": "NextDecade Corp", "company_raw": "NextDecade Corp", "who": "Hanwha Aerospace Co., Ltd.", "who_key": "Hanwha Aerospace Co., Ltd.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 3766336.0736, "score": 55.6, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Transmisison & Distribution", "country": "United States", "headline": "Insider cluster: 3 buying NEXT", "source_url": "https://www.sec.gov/Archives/edgar/data/1612720/000119312525305656/0001193125-25-305656-index.htm", "trade_date": "2025-12-02", "timestamp": "2025-12-02", "mins": 483351}, {"id": "0001193125-25-301016", "src": "INSIDERS", "ticker": "NEXT", "cik": "1612720", "company": "NextDecade Corp", "company_raw": "NextDecade Corp", "who": "Hanwha Aerospace Co., Ltd.", "who_key": "Hanwha Aerospace Co., Ltd.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 5167887.0805, "score": 57.4, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Transmisison & Distribution", "country": "United States", "headline": "3 insiders now buying NEXT", "source_url": "https://www.sec.gov/Archives/edgar/data/1612720/000119312525301016/0001193125-25-301016-index.htm", "trade_date": "2025-11-26", "timestamp": "2025-11-26", "mins": 491991}], "recent_buys": [{"id": "0001067429-26-000005", "src": "INSIDERS", "ticker": "NEXT", "cik": "1612720", "company": "NextDecade Corp", "company_raw": "NextDecade Corp", "who": "Pamela k.m. Beall", "who_key": "Beall Pamela K.M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 505505.0, "score": 47.5, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Transmisison & Distribution", "country": "United States", "headline": "Board member picks up $506K of NEXT", "source_url": "https://www.sec.gov/Archives/edgar/data/1612720/000106742926000005/0001067429-26-000005-index.htm", "trade_date": "2026-03-23", "timestamp": "2026-03-23", "mins": 323511}, {"id": "0001193125-25-319616", "src": "INSIDERS", "ticker": "NEXT", "cik": "1612720", "company": "NextDecade Corp", "company_raw": "NextDecade Corp", "who": "Hanwha Aerospace Co., Ltd.", "who_key": "Hanwha Aerospace Co., Ltd.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 9399378.4923, "score": 60.7, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Transmisison & Distribution", "country": "United States", "headline": "$9.4M bet: A 10% owner buys NEXT", "source_url": "https://www.sec.gov/Archives/edgar/data/1612720/000119312525319616/0001193125-25-319616-index.htm", "trade_date": "2025-12-12", "timestamp": "2025-12-12", "mins": 468951}, {"id": "0001193125-25-314661", "src": "INSIDERS", "ticker": "NEXT", "cik": "1612720", "company": "NextDecade Corp", "company_raw": "NextDecade Corp", "who": "Hanwha Aerospace Co., Ltd.", "who_key": "Hanwha Aerospace Co., Ltd.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 5742413.653399999, "score": 58.0, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Transmisison & Distribution", "country": "United States", "headline": "That makes 3 insiders into NEXT", "source_url": "https://www.sec.gov/Archives/edgar/data/1612720/000119312525314661/0001193125-25-314661-index.htm", "trade_date": "2025-12-10", "timestamp": "2025-12-10", "mins": 471831}, {"id": "0001193125-25-310040", "src": "INSIDERS", "ticker": "NEXT", "cik": "1612720", "company": "NextDecade Corp", "company_raw": "NextDecade Corp", "who": "Hanwha Aerospace Co., Ltd.", "who_key": "Hanwha Aerospace Co., Ltd.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 3910469.8082999997, "score": 55.8, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Transmisison & Distribution", "country": "United States", "headline": "NEXT draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1612720/000119312525310040/0001193125-25-310040-index.htm", "trade_date": "2025-12-05", "timestamp": "2025-12-05", "mins": 479031}, {"id": "0001193125-25-305656", "src": "INSIDERS", "ticker": "NEXT", "cik": "1612720", "company": "NextDecade Corp", "company_raw": "NextDecade Corp", "who": "Hanwha Aerospace Co., Ltd.", "who_key": "Hanwha Aerospace Co., Ltd.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 3766336.0736, "score": 55.6, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Transmisison & Distribution", "country": "United States", "headline": "Insider cluster: 3 buying NEXT", "source_url": "https://www.sec.gov/Archives/edgar/data/1612720/000119312525305656/0001193125-25-305656-index.htm", "trade_date": "2025-12-02", "timestamp": "2025-12-02", "mins": 483351}, {"id": "0001193125-25-301016", "src": "INSIDERS", "ticker": "NEXT", "cik": "1612720", "company": "NextDecade Corp", "company_raw": "NextDecade Corp", "who": "Hanwha Aerospace Co., Ltd.", "who_key": "Hanwha Aerospace Co., Ltd.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 5167887.0805, "score": 57.4, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Transmisison & Distribution", "country": "United States", "headline": "3 insiders now buying NEXT", "source_url": "https://www.sec.gov/Archives/edgar/data/1612720/000119312525301016/0001193125-25-301016-index.htm", "trade_date": "2025-11-26", "timestamp": "2025-11-26", "mins": 491991}, {"id": "0001193125-25-293998", "src": "INSIDERS", "ticker": "NEXT", "cik": "1612720", "company": "NextDecade Corp", "company_raw": "NextDecade Corp", "who": "Hanwha Aerospace Co., Ltd.", "who_key": "Hanwha Aerospace Co., Ltd.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 4495460.9325, "score": 56.6, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Transmisison & Distribution", "country": "United States", "headline": "3 insiders now buying NEXT", "source_url": "https://www.sec.gov/Archives/edgar/data/1612720/000119312525293998/0001193125-25-293998-index.htm", "trade_date": "2025-11-21", "timestamp": "2025-11-21", "mins": 499191}, {"id": "0001193125-25-288512", "src": "INSIDERS", "ticker": "NEXT", "cik": "1612720", "company": "NextDecade Corp", "company_raw": "NextDecade Corp", "who": "Hanwha Aerospace Co., Ltd.", "who_key": "Hanwha Aerospace Co., Ltd.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 6323821.5123, "score": 58.5, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Transmisison & Distribution", "country": "United States", "headline": "Insider cluster: 3 buying NEXT", "source_url": "https://www.sec.gov/Archives/edgar/data/1612720/000119312525288512/0001193125-25-288512-index.htm", "trade_date": "2025-11-19", "timestamp": "2025-11-19", "mins": 502071}, {"id": "0001193125-25-284634", "src": "INSIDERS", "ticker": "NEXT", "cik": "1612720", "company": "NextDecade Corp", "company_raw": "NextDecade Corp", "who": "Hanwha Aerospace Co., Ltd.", "who_key": "Hanwha Aerospace Co., Ltd.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 4287655.2264, "score": 56.4, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Transmisison & Distribution", "country": "United States", "headline": "NEXT draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1612720/000119312525284634/0001193125-25-284634-index.htm", "trade_date": "2025-11-14", "timestamp": "2025-11-14", "mins": 509271}, {"id": "0001193125-25-280750", "src": "INSIDERS", "ticker": "NEXT", "cik": "1612720", "company": "NextDecade Corp", "company_raw": "NextDecade Corp", "who": "Hanwha Aerospace Co., Ltd.", "who_key": "Hanwha Aerospace Co., Ltd.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 3591562.8345000003, "score": 55.6, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Transmisison & Distribution", "country": "United States", "headline": "3 insiders now buying NEXT", "source_url": "https://www.sec.gov/Archives/edgar/data/1612720/000119312525280750/0001193125-25-280750-index.htm", "trade_date": "2025-11-11", "timestamp": "2025-11-11", "mins": 513591}, {"id": "0001193125-25-218161", "src": "INSIDERS", "ticker": "NEXT", "cik": "1612720", "company": "NextDecade Corp", "company_raw": "NextDecade Corp", "who": "Hanwha Aerospace Co., Ltd.", "who_key": "Hanwha Aerospace Co., Ltd.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 7010032.349400001, "score": 59.1, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Transmisison & Distribution", "country": "United States", "headline": "NEXT draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1612720/000119312525218161/0001193125-25-218161-index.htm", "trade_date": "2025-09-24", "timestamp": "2025-09-24", "mins": 582711}, {"id": "0001733415-25-000005", "src": "INSIDERS", "ticker": "NEXT", "cik": "1612720", "company": "NextDecade Corp", "company_raw": "NextDecade Corp", "who": "Edward Andrew Scoggins Jr.", "who_key": "Scoggins Edward Andrew Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 96835.5, "score": 40.1, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Transmisison & Distribution", "country": "United States", "headline": "3 insiders pile into NEXT", "source_url": "https://www.sec.gov/Archives/edgar/data/1612720/000173341525000005/0001733415-25-000005-index.htm", "trade_date": "2025-09-18", "timestamp": "2025-09-18", "mins": 591351}], "institutional": [{"id": "13DG-0000950142-26-001726", "src": "13DG", "ticker": "NEXT", "cik": "1612720", "company": "NextDecade Corp", "company_raw": "NextDecade Corp", "who": "GAP Holdings GP, LLC", "who_key": "GAP Holdings GP, LLC", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Transmisison & Distribution", "country": "United States", "headline": "GAP Holdings GP, LLC takes a 5.9% activist stake in NEXT", "source_url": "https://www.sec.gov/Archives/edgar/data/2121665/0000950142-26-001726-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-03", "mins": 219831}], "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": "NextDecade Corporation - Common Stock", "new_value": "NextDecade Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001612720", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001612720", "applied": 1, "detected_at": "2026-10-26T09:57:27.836149"}]}, "key_people": [{"who": "York Capital Management Global Advisors, LLC", "who_key": "York Capital Management Global Advisors, LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 266062413.9, "net": -266062413.9, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 263045527.5, "date": "2024-07-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1612720/000114036124034730/0001140361-24-034730-index.htm"}, {"action": "SELL", "amount": 556875.0, "date": "2018-01-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1612720/000114036118003992/0001140361-18-003992-index.htm"}, {"action": "SELL", "amount": 556875.0, "date": "2018-01-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1612720/000114036118003994/0001140361-18-003994-index.htm"}, {"action": "SELL", "amount": 292050.0, "date": "2017-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1612720/000114036117047542/0001140361-17-047542-index.htm"}, {"action": "SELL", "amount": 292050.0, "date": "2017-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1612720/000114036117047547/0001140361-17-047547-index.htm"}, {"action": "SELL", "amount": 659518.2000000001, "date": "2017-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1612720/000114036117041047/0001140361-17-041047-index.htm"}, {"action": "SELL", "amount": 659518.2000000001, "date": "2017-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1612720/000114036117041052/0001140361-17-041052-index.htm"}], "latest": {"action": "SELL", "amount": 263045527.5, "date": "2024-07-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1612720/000114036124034730/0001140361-24-034730-index.htm"}}, {"who": "HGC Next Inv LLC", "who_key": "HGC Next Inv LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 87681817.5, "sold": 0, "net": 87681817.5, "trades": 1, "top_score": 79.3, "lean": "buying", "history": [{"action": "BUY", "amount": 87681817.5, "date": "2024-07-29", "score": 79.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1612720/000095017024088602/0000950170-24-088602-index.htm"}], "latest": {"action": "BUY", "amount": 87681817.5, "date": "2024-07-29", "score": 79.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1612720/000095017024088602/0000950170-24-088602-index.htm"}}, {"who": "Hanwha Aerospace Co., Ltd.", "who_key": "Hanwha Aerospace Co., Ltd.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 53695017.9632, "sold": 0, "net": 53695017.9632, "trades": 10, "top_score": 60.7, "lean": "buying", "history": [{"action": "BUY", "amount": 9399378.4923, "date": "2025-12-12", "score": 60.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1612720/000119312525319616/0001193125-25-319616-index.htm"}, {"action": "BUY", "amount": 5742413.653399999, "date": "2025-12-10", "score": 58.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1612720/000119312525314661/0001193125-25-314661-index.htm"}, {"action": "BUY", "amount": 3910469.8082999997, "date": "2025-12-05", "score": 55.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1612720/000119312525310040/0001193125-25-310040-index.htm"}, {"action": "BUY", "amount": 3766336.0736, "date": "2025-12-02", "score": 55.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1612720/000119312525305656/0001193125-25-305656-index.htm"}, {"action": "BUY", "amount": 5167887.0805, "date": "2025-11-26", "score": 57.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1612720/000119312525301016/0001193125-25-301016-index.htm"}, {"action": "BUY", "amount": 4495460.9325, "date": "2025-11-21", "score": 56.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1612720/000119312525293998/0001193125-25-293998-index.htm"}, {"action": "BUY", "amount": 6323821.5123, "date": "2025-11-19", "score": 58.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1612720/000119312525288512/0001193125-25-288512-index.htm"}, {"action": "BUY", "amount": 4287655.2264, "date": "2025-11-14", "score": 56.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1612720/000119312525284634/0001193125-25-284634-index.htm"}, {"action": "BUY", "amount": 3591562.8345000003, "date": "2025-11-11", "score": 55.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1612720/000119312525280750/0001193125-25-280750-index.htm"}, {"action": "BUY", "amount": 7010032.349400001, "date": "2025-09-24", "score": 59.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1612720/000119312525218161/0001193125-25-218161-index.htm"}], "latest": {"action": "BUY", "amount": 9399378.4923, "date": "2025-12-12", "score": 60.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1612720/000119312525319616/0001193125-25-319616-index.htm"}}, {"who": "Bardin Hill Investment Partners LP", "who_key": "Bardin Hill Investment Partners LP", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 2492899.1325, "sold": 14643680.448, "net": -12150781.3155, "trades": 8, "top_score": 51.4, "lean": "selling", "history": [{"action": "BUY", "amount": 2492899.1325, "date": "2025-09-16", "score": 51.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1612720/000114036125035433/0001140361-25-035433-index.htm"}, {"action": "BUY", "amount": 0, "date": "2024-11-15", "score": 10.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1612720/000114036124047099/0001140361-24-047099-index.htm"}, {"action": "SELL", "amount": 4502563.989, "date": "2023-09-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1612720/000114036123046383/0001140361-23-046383-index.htm"}, {"action": "SELL", "amount": 4502563.989, "date": "2023-09-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1612720/000114036123046388/0001140361-23-046388-index.htm"}, {"action": "SELL", "amount": 2391300.0, "date": "2023-09-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1612720/000114036123046025/0001140361-23-046025-index.htm"}, {"action": "SELL", "amount": 2391300.0, "date": "2023-09-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1612720/000114036123046026/0001140361-23-046026-index.htm"}, {"action": "SELL", "amount": 427976.235, "date": "2023-09-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1612720/000114036123045732/0001140361-23-045732-index.htm"}, {"action": "SELL", "amount": 427976.235, "date": "2023-09-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1612720/000114036123045739/0001140361-23-045739-index.htm"}], "latest": {"action": "BUY", "amount": 2492899.1325, "date": "2025-09-16", "score": 51.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1612720/000114036125035433/0001140361-25-035433-index.htm"}}, {"who": "William C. Vrattos", "who_key": "Vrattos William C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 4342600.0, "sold": 0, "net": 4342600.0, "trades": 2, "top_score": 72.8, "lean": "buying", "history": [{"action": "BUY", "amount": 686400.0, "date": "2025-09-17", "score": 50.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1612720/000171309825000009/0001713098-25-000009-index.htm"}, {"action": "BUY", "amount": 3656200.0, "date": "2025-09-12", "score": 72.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1612720/000171309825000006/0001713098-25-000006-index.htm"}], "latest": {"action": "BUY", "amount": 686400.0, "date": "2025-09-17", "score": 50.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1612720/000171309825000009/0001713098-25-000009-index.htm"}}, {"who": "Matthew K. Schatzman", "who_key": "Schatzman Matthew K", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 2009628.5, "sold": 0, "net": 2009628.5, "trades": 1, "top_score": 65.5, "lean": "buying", "history": [{"action": "BUY", "amount": 2009628.5, "date": "2025-09-12", "score": 65.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1612720/000171675125000012/0001716751-25-000012-index.htm"}], "latest": {"action": "BUY", "amount": 2009628.5, "date": "2025-09-12", "score": 65.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1612720/000171675125000012/0001716751-25-000012-index.htm"}}, {"who": "Pamela k.m. Beall", "who_key": "Beall Pamela K.M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 505505.0, "sold": 0, "net": 505505.0, "trades": 1, "top_score": 47.5, "lean": "buying", "history": [{"action": "BUY", "amount": 505505.0, "date": "2026-03-23", "score": 47.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1612720/000106742926000005/0001067429-26-000005-index.htm"}], "latest": {"action": "BUY", "amount": 505505.0, "date": "2026-03-23", "score": 47.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1612720/000106742926000005/0001067429-26-000005-index.htm"}}, {"who": "Valinor Management, L.P.", "who_key": "VALINOR MANAGEMENT, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 416862.0, "net": -416862.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 0, "date": "2022-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1612720/000114036122020848/0001140361-22-020848-index.htm"}, {"action": "SELL", "amount": 194062.5, "date": "2018-01-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1612720/000114036118003990/0001140361-18-003990-index.htm"}, {"action": "SELL", "amount": 222799.5, "date": "2017-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1612720/000114036117040988/0001140361-17-040988-index.htm"}], "latest": {"action": "SELL", "amount": 0, "date": "2022-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1612720/000114036122020848/0001140361-22-020848-index.htm"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-10-29", "title": "Quarterly report", "accession": "0001612720-26-000062", "price_sensitive": true}, {"form": "144", "date": "2026-10-21", "title": "Notice of proposed sale", "accession": "0001959173-26-007440", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001716751-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0002031998-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001873011-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0002063872-26-000008", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-01", "title": "Material event", "accession": "0001612720-26-000055", "price_sensitive": true}, {"form": "4", "date": "2026-09-11", "title": "FORM 4", "accession": "0002031998-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "FORM 4", "accession": "0001873011-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "FORM 4", "accession": "0001716751-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001716751-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0002031998-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001873011-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001641171-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0002063872-26-000005", "price_sensitive": false}, {"form": "S-8", "date": "2026-07-30", "title": "Employee share plan", "accession": "0001612720-26-000051", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001612720-26-000049", "price_sensitive": true}, {"form": "4", "date": "2026-07-13", "title": "FORM 4", "accession": "0001873011-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "FORM 4", "accession": "0001716751-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-07-10", "title": "FORM 3", "accession": "0001641171-26-000009", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-02", "title": "Material event", "accession": "0001612720-26-000043", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001612720-26-000039", "price_sensitive": true}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0002139021-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001212129-26-000011", "price_sensitive": false}, {"form": "3", "date": "2026-06-11", "title": "FORM 3", "accession": "0001713094-26-000005", "price_sensitive": false}], "performance": {"ticker": "NEXT", "has_prices": true, "summary": {"n": 18, "avg": 15.574352930067938, "win_rate": 1.0, "best": 23.535714285714285, "worst": 7.69620253164557, "as_of": "2026-09-18"}, "buys": [{"who": "Beall Pamela K.M.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 505505.0, "date": "2026-03-23", "score": 47.5, "ref_price": 0.28, "return": 23.535714285714285}, {"who": "Hanwha Aerospace Co., Ltd.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 9399378.4923, "date": "2025-12-12", "score": 60.7, "ref_price": 0.39, "return": 16.615384615384617}, {"who": "Hanwha Aerospace Co., Ltd.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 5742413.653399999, "date": "2025-12-10", "score": 58.0, "ref_price": 0.425, "return": 15.164705882352942}, {"who": "Hanwha Aerospace Co., Ltd.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3910469.8082999997, "date": "2025-12-05", "score": 55.8, "ref_price": 0.435, "return": 14.793103448275863}, {"who": "Hanwha Aerospace Co., Ltd.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3766336.0736, "date": "2025-12-02", "score": 55.6, "ref_price": 0.39, "return": 16.615384615384617}, {"who": "Hanwha Aerospace Co., Ltd.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 5167887.0805, "date": "2025-11-26", "score": 57.4, "ref_price": 0.375, "return": 17.32}, {"who": "Hanwha Aerospace Co., Ltd.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 4495460.9325, "date": "2025-11-21", "score": 56.6, "ref_price": 0.4, "return": 16.174999999999997}, {"who": "Hanwha Aerospace Co., Ltd.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 6323821.5123, "date": "2025-11-19", "score": 58.5, "ref_price": 0.425, "return": 15.164705882352942}, {"who": "Hanwha Aerospace Co., Ltd.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 4287655.2264, "date": "2025-11-14", "score": 56.4, "ref_price": 0.43, "return": 14.976744186046513}, {"who": "Hanwha Aerospace Co., Ltd.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3591562.8345000003, "date": "2025-11-11", "score": 55.6, "ref_price": 0.455, "return": 14.098901098901099}, {"who": "Hanwha Aerospace Co., Ltd.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 7010032.349400001, "date": "2025-09-24", "score": 59.1, "ref_price": 0.42, "return": 15.357142857142858}, {"who": "Scoggins Edward Andrew Jr.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 96835.5, "date": "2025-09-18", "score": 40.1, "ref_price": 0.405, "return": 15.962962962962962}, {"who": "Vrattos William C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 686400.0, "date": "2025-09-17", "score": 50.7, "ref_price": 0.395, "return": 16.392405063291136}, {"who": "Bardin Hill Investment Partners LP", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 2492899.1325, "date": "2025-09-16", "score": 51.4, "ref_price": 0.405, "return": 15.962962962962962}, {"who": "Vrattos William C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3656200.0, "date": "2025-09-12", "score": 72.8, "ref_price": 0.395, "return": 16.392405063291136}, {"who": "Schatzman Matthew K", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 2009628.5, "date": "2025-09-12", "score": 65.5, "ref_price": 0.395, "return": 16.392405063291136}, {"who": "Bardin Hill Investment Partners LP", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 0.0, "date": "2024-11-15", "score": 10.2, "ref_price": 0.54, "return": 11.722222222222221}, {"who": "HGC Next Inv LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 87681817.5, "date": "2024-07-29", "score": 79.3, "ref_price": 0.79, "return": 7.69620253164557}]}, "price_series": [{"date": "2016-09-19", "close": 10.05, "volume": null}, {"date": "2016-09-20", "close": 10.05, "volume": null}, {"date": "2016-09-21", "close": 10.05, "volume": null}, {"date": "2016-09-22", "close": 10.05, "volume": null}, {"date": "2016-09-23", "close": 10.05, "volume": null}, {"date": "2016-09-26", "close": 10.05, "volume": null}, {"date": "2016-09-27", "close": 10.05, "volume": null}, {"date": "2016-09-28", "close": 10.05, "volume": null}, {"date": "2016-09-29", "close": 10.05, "volume": null}, {"date": "2016-09-30", "close": 10.05, "volume": null}, {"date": "2016-10-03", "close": 10.05, "volume": null}, {"date": "2016-10-04", "close": 10.05, "volume": null}, {"date": "2016-10-05", "close": 10.05, "volume": null}, {"date": "2016-10-06", "close": 10.05, "volume": null}, {"date": "2016-10-07", "close": 10.05, "volume": null}, {"date": "2016-10-10", "close": 10.05, "volume": null}, {"date": "2016-10-11", "close": 10.05, "volume": null}, {"date": "2016-10-12", "close": 10.05, "volume": null}, {"date": "2016-10-13", "close": 10.05, "volume": null}, {"date": "2016-10-14", "close": 10.05, "volume": null}, {"date": "2016-10-17", "close": 10.0701, "volume": 600.0}, {"date": "2016-10-18", "close": 10.08, "volume": 1342.0}, {"date": "2016-10-19", "close": 10.08, "volume": null}, {"date": "2016-10-20", "close": 10.08, "volume": null}, {"date": "2016-10-21", "close": 10.08, "volume": null}, {"date": "2016-10-24", "close": 10.08, "volume": null}, {"date": "2016-10-25", "close": 10.08, "volume": null}, {"date": "2016-10-26", "close": 10.08, "volume": null}, {"date": "2016-10-27", "close": 10.1167, "volume": 2200.0}, {"date": "2016-10-28", "close": 10.1167, "volume": null}, {"date": "2016-10-31", "close": 10.12, "volume": 197.0}, {"date": "2016-11-01", "close": 10.12, "volume": null}, {"date": "2016-11-02", "close": 10.12, "volume": 50001.0}, {"date": "2016-11-03", "close": 10.1099, "volume": 1500.0}, {"date": "2016-11-04", "close": 10.11, "volume": 725.0}, {"date": "2016-11-07", "close": 10.1201, "volume": 284500.0}, {"date": "2016-11-08", "close": 10.13, "volume": 11100.0}, {"date": "2016-11-09", "close": 10.15, "volume": 2400.0}, {"date": "2016-11-10", "close": 10.15, "volume": null}, {"date": "2016-11-11", "close": 10.15, "volume": null}, {"date": "2016-11-14", "close": 10.15, "volume": null}, {"date": "2016-11-15", "close": 10.15, "volume": 2670.0}, {"date": "2016-11-16", "close": 10.15, "volume": null}, {"date": "2016-11-17", "close": 10.15, "volume": 6262.0}, {"date": "2016-11-18", "close": 10.15, "volume": 200.0}, {"date": "2016-11-21", "close": 10.15, "volume": null}, {"date": "2016-11-22", "close": 10.15, "volume": null}, {"date": "2016-11-23", "close": 10.15, "volume": null}, {"date": "2016-11-25", "close": 10.25, "volume": 700.0}, {"date": "2016-11-28", "close": 10.25, "volume": null}, {"date": "2016-11-29", "close": 10.25, "volume": null}, {"date": "2016-11-30", "close": 10.25, "volume": null}, {"date": "2016-12-01", "close": 10.25, "volume": null}, {"date": "2016-12-02", "close": 10.25, "volume": null}, {"date": "2016-12-05", "close": 10.1001, "volume": 7650.0}, {"date": "2016-12-06", "close": 10.1001, "volume": null}, {"date": "2016-12-07", "close": 10.1, "volume": 5350.0}, {"date": "2016-12-08", "close": 10.1, "volume": null}, {"date": "2016-12-09", "close": 10.1, "volume": null}, {"date": "2016-12-12", "close": 10.1, "volume": null}, {"date": "2016-12-13", "close": 10.1, "volume": null}, {"date": "2016-12-14", "close": 10.1, "volume": null}, {"date": "2016-12-15", "close": 10.1, "volume": null}, {"date": "2016-12-16", "close": 10.1, "volume": null}, {"date": "2016-12-19", "close": 10.1, "volume": null}, {"date": "2016-12-20", "close": 10.11, "volume": 1550.0}, {"date": "2016-12-21", "close": 10.11, "volume": null}, {"date": "2016-12-22", "close": 10.12, "volume": 903.0}, {"date": "2016-12-23", "close": 10.12, "volume": null}, {"date": "2016-12-27", "close": 10.12, "volume": null}, {"date": "2016-12-28", "close": 10.12, "volume": null}, {"date": "2016-12-29", "close": 10.12, "volume": null}, {"date": "2016-12-30", "close": 10.12, "volume": null}, {"date": "2017-01-03", "close": 10.12, "volume": null}, {"date": "2017-01-04", "close": 10.12, "volume": null}, {"date": "2017-01-05", "close": 10.17, "volume": 15383.0}, {"date": "2017-01-06", "close": 10.17, "volume": null}, {"date": "2017-01-09", "close": 10.19, "volume": 177856.0}, {"date": "2017-01-10", "close": 10.2, "volume": 42014.0}, {"date": "2017-01-11", "close": 10.18, "volume": 61350.0}, {"date": "2017-01-12", "close": 10.1999, "volume": 200.0}, {"date": "2017-01-13", "close": 10.1985, "volume": 7124.0}, {"date": "2017-01-17", "close": 10.2, "volume": 160.0}, {"date": "2017-01-18", "close": 10.1867, "volume": 200.0}, {"date": "2017-01-19", "close": 10.16, "volume": 14632.0}, {"date": "2017-01-20", "close": 10.16, "volume": null}, {"date": "2017-01-23", "close": 10.22, "volume": 1000.0}, {"date": "2017-01-24", "close": 10.22, "volume": null}, {"date": "2017-01-25", "close": 10.17, "volume": 2100.0}, {"date": "2017-01-26", "close": 10.2, "volume": 1100.0}, {"date": "2017-01-27", "close": 10.2, "volume": null}, {"date": "2017-01-30", "close": 10.2, "volume": null}, {"date": "2017-01-31", "close": 10.2, "volume": 100.0}, {"date": "2017-02-01", "close": 10.1952, "volume": 800.0}, {"date": "2017-02-02", "close": 10.1974, "volume": 300.0}, {"date": "2017-02-03", "close": 10.185, "volume": 800.0}, {"date": "2017-02-06", "close": 10.185, "volume": null}, {"date": "2017-02-07", "close": 10.1895, "volume": 1000.0}, {"date": "2017-02-08", "close": 10.1895, "volume": null}, {"date": "2017-02-09", "close": 10.19, "volume": 1188.0}, {"date": "2017-02-10", "close": 10.19, "volume": null}, {"date": "2017-02-13", "close": 10.19, "volume": null}, {"date": "2017-02-14", "close": 10.19, "volume": null}, {"date": "2017-02-15", "close": 10.19, "volume": null}, {"date": "2017-02-16", "close": 10.19, "volume": null}, {"date": "2017-02-17", "close": 10.19, "volume": null}, {"date": "2017-02-21", "close": 10.19, "volume": null}, {"date": "2017-02-22", "close": 10.2399, "volume": 110.0}, {"date": "2017-02-23", "close": 10.15, "volume": 1010.0}, {"date": "2017-02-24", "close": 10.17, "volume": 2012.0}, {"date": "2017-02-27", "close": 10.17, "volume": null}, {"date": "2017-02-28", "close": 10.17, "volume": null}, {"date": "2017-03-01", "close": 10.17, "volume": null}, {"date": "2017-03-02", "close": 10.15, "volume": 10218.0}, {"date": "2017-03-03", "close": 10.18, "volume": 104482.0}, {"date": "2017-03-06", "close": 10.195, "volume": 500.0}, {"date": "2017-03-07", "close": 10.195, "volume": null}, {"date": "2017-03-08", "close": 10.1702, "volume": 3200.0}, {"date": "2017-03-09", "close": 10.1702, "volume": null}, {"date": "2017-03-10", "close": 10.16, "volume": 100.0}, {"date": "2017-03-13", "close": 10.1998, "volume": 60113.0}, {"date": "2017-03-14", "close": 10.18, "volume": 7088.0}, {"date": "2017-03-15", "close": 10.1942, "volume": 59182.0}, {"date": "2017-03-16", "close": 10.2, "volume": 16375.0}, {"date": "2017-03-17", "close": 10.22, "volume": 3679.0}, {"date": "2017-03-20", "close": 10.2, "volume": 3559.0}, {"date": "2017-03-21", "close": 10.2, "volume": 127915.0}, {"date": "2017-03-22", "close": 10.2, "volume": 1621181.0}, {"date": "2017-03-23", "close": 10.2, "volume": 201804.0}, {"date": "2017-03-24", "close": 10.1901, "volume": 401.0}, {"date": "2017-03-27", "close": 10.2, "volume": 1101.0}, {"date": "2017-03-28", "close": 10.2, "volume": 5018.0}, {"date": "2017-03-29", "close": 10.2, "volume": null}, {"date": "2017-03-30", "close": 10.21, "volume": 930.0}, {"date": "2017-03-31", "close": 10.21, "volume": null}, {"date": "2017-04-03", "close": 10.21, "volume": null}, {"date": "2017-04-04", "close": 10.21, "volume": null}, {"date": "2017-04-05", "close": 10.2, "volume": 3394.0}, {"date": "2017-04-06", "close": 10.2, "volume": null}, {"date": "2017-04-07", "close": 10.21, "volume": 231.0}, {"date": "2017-04-10", "close": 10.21, "volume": null}, {"date": "2017-04-11", "close": 10.2374, "volume": 5400.0}, {"date": "2017-04-12", "close": 10.2374, "volume": null}, {"date": "2017-04-13", "close": 10.2374, "volume": null}, {"date": "2017-04-17", "close": 10.2374, "volume": null}, {"date": "2017-04-18", "close": 10.2, "volume": 1439.0}, {"date": "2017-04-19", "close": 10.2, "volume": null}, {"date": "2017-04-20", "close": 10.2, "volume": null}, {"date": "2017-04-21", "close": 10.2, "volume": 363.0}, {"date": "2017-04-24", "close": 10.186, "volume": 303.0}, {"date": "2017-04-25", "close": 10.186, "volume": null}, {"date": "2017-04-26", "close": 10.19, "volume": 1000.0}, {"date": "2017-04-27", "close": 10.19, "volume": null}, {"date": "2017-04-28", "close": 10.19, "volume": 200.0}, {"date": "2017-05-01", "close": 10.2112, "volume": 600.0}, {"date": "2017-05-02", "close": 10.2112, "volume": null}, {"date": "2017-05-03", "close": 10.2112, "volume": null}, {"date": "2017-05-04", "close": 10.2112, "volume": null}, {"date": "2017-05-05", "close": 10.2112, "volume": null}, {"date": "2017-05-08", "close": 10.2208, "volume": 2300.0}, {"date": "2017-05-09", "close": 10.2208, "volume": null}, {"date": "2017-05-10", "close": 10.2208, "volume": null}, {"date": "2017-05-11", "close": 10.2208, "volume": null}, {"date": "2017-05-12", "close": 10.29, "volume": 330.0}, {"date": "2017-05-15", "close": 10.28, "volume": 901.0}, {"date": "2017-05-16", "close": 10.2801, "volume": 1000.0}, {"date": "2017-05-17", "close": 10.2602, "volume": 400.0}, {"date": "2017-05-18", "close": 10.3, "volume": 463.0}, {"date": "2017-05-19", "close": 10.25, "volume": 8200.0}, {"date": "2017-05-22", "close": 10.2001, "volume": 500.0}, {"date": "2017-05-23", "close": 10.2001, "volume": null}, {"date": "2017-05-24", "close": 10.2001, "volume": null}, {"date": "2017-05-25", "close": 10.2001, "volume": null}, {"date": "2017-05-26", "close": 10.28, "volume": 500612.0}, {"date": "2017-05-30", "close": 10.23, "volume": 211.0}, {"date": "2017-05-31", "close": 10.24, "volume": 200.0}, {"date": "2017-06-01", "close": 10.2713, "volume": 200.0}, {"date": "2017-06-02", "close": 10.25, "volume": 17450.0}, {"date": "2017-06-05", "close": 10.25, "volume": 4900.0}, {"date": "2017-06-06", "close": 10.26, "volume": 314396.0}, {"date": "2017-06-07", "close": 10.27, "volume": 1800.0}, {"date": "2017-06-08", "close": 10.25, "volume": 2100.0}, {"date": "2017-06-09", "close": 10.26, "volume": 926481.0}, {"date": "2017-06-12", "close": 10.27, "volume": 136484.0}, {"date": "2017-06-13", "close": 10.26, "volume": 400574.0}, {"date": "2017-06-14", "close": 10.29, "volume": 229482.0}, {"date": "2017-06-15", "close": 10.28, "volume": 178968.0}, {"date": "2017-06-16", "close": 10.27, "volume": 27256.0}, {"date": "2017-06-19", "close": 10.29, "volume": 132343.0}, {"date": "2017-06-20", "close": 10.27, "volume": 3940.0}, {"date": "2017-06-21", "close": 10.27, "volume": 410.0}, {"date": "2017-06-22", "close": 10.2752, "volume": 100.0}, {"date": "2017-06-23", "close": 10.2752, "volume": null}, {"date": "2017-06-26", "close": 10.28, "volume": 712260.0}, {"date": "2017-06-27", "close": 10.32, "volume": 5920.0}, {"date": "2017-06-28", "close": 10.32, "volume": 100.0}, {"date": "2017-06-29", "close": 10.32, "volume": 5976.0}, {"date": "2017-06-30", "close": 10.3314, "volume": 500.0}, {"date": "2017-07-03", "close": 10.13, "volume": 11600.0}, {"date": "2017-07-05", "close": 10.3, "volume": 1434.0}, {"date": "2017-07-06", "close": 10.21, "volume": 12527.0}, {"date": "2017-07-07", "close": 10.21, "volume": null}, {"date": "2017-07-10", "close": 10.26, "volume": 1675.0}, {"date": "2017-07-11", "close": 10.34, "volume": 16668.0}, {"date": "2017-07-12", "close": 10.3493, "volume": 101603.0}, {"date": "2017-07-13", "close": 10.39, "volume": 100110.0}, {"date": "2017-07-14", "close": 10.32, "volume": 6460.0}, {"date": "2017-07-17", "close": 10.29, "volume": 4502.0}, {"date": "2017-07-18", "close": 10.34, "volume": 53269.0}, {"date": "2017-07-19", "close": 10.36, "volume": 405867.0}, {"date": "2017-07-20", "close": 10.35, "volume": 47269.0}, {"date": "2017-07-21", "close": 10.38, "volume": 449872.0}, {"date": "2017-07-24", "close": 10.26, "volume": 25998.0}, {"date": "2017-07-25", "close": 9.9497, "volume": 10900.0}, {"date": "2017-07-26", "close": 10.07, "volume": 9579.0}, {"date": "2017-07-27", "close": 10.085, "volume": 2001.0}, {"date": "2017-07-28", "close": 9.65, "volume": 9225.0}, {"date": "2017-07-31", "close": 9.59, "volume": 7050.0}, {"date": "2017-08-01", "close": 9.49, "volume": 11994.0}, {"date": "2017-08-02", "close": 9.29, "volume": 1702.0}, {"date": "2017-08-03", "close": 8.59, "volume": 15001.0}, {"date": "2017-08-04", "close": 8.46, "volume": 19350.0}, {"date": "2017-08-07", "close": 8.6, "volume": 581.0}, {"date": "2017-08-08", "close": 8.5, "volume": 8908.0}, {"date": "2017-08-09", "close": 8.9, "volume": 25270.0}, {"date": "2017-08-10", "close": 8.77, "volume": 9378.0}, {"date": "2017-08-11", "close": 9.0, "volume": 8130.0}, {"date": "2017-08-14", "close": 9.1, "volume": 13053.0}, {"date": "2017-08-15", "close": 9.46, "volume": 3301.0}, {"date": "2017-08-16", "close": 9.39, "volume": 6408.0}, {"date": "2017-08-17", "close": 9.29, "volume": 4511.0}, {"date": "2017-08-18", "close": 9.31, "volume": 5221.0}, {"date": "2017-08-21", "close": 9.31, "volume": null}, {"date": "2017-08-22", "close": 9.35, "volume": 22466.0}, {"date": "2017-08-23", "close": 9.53, "volume": 7900.0}, {"date": "2017-08-24", "close": 9.85, "volume": 18310.0}, {"date": "2017-08-25", "close": 9.95, "volume": 30366.0}, {"date": "2017-08-28", "close": 9.9, "volume": 34141.0}, {"date": "2017-08-29", "close": 9.84, "volume": 10244.0}, {"date": "2017-08-30", "close": 9.58, "volume": 31116.0}, {"date": "2017-08-31", "close": 9.3, "volume": 6528.0}, {"date": "2017-09-01", "close": 9.3, "volume": 4562.0}, {"date": "2017-09-05", "close": 9.7, "volume": 265520.0}, {"date": "2017-09-06", "close": 9.82, "volume": 246830.0}, {"date": "2017-09-07", "close": 9.75, "volume": 249661.0}, {"date": "2017-09-08", "close": 9.93, "volume": 246262.0}, {"date": "2017-09-11", "close": 10.25, "volume": 214712.0}, {"date": "2017-09-12", "close": 10.35, "volume": 149526.0}, {"date": "2017-09-13", "close": 10.25, "volume": 369871.0}, {"date": "2017-09-14", "close": 10.15, "volume": 484579.0}, {"date": "2017-09-15", "close": 10.1, "volume": 685435.0}, {"date": "2017-09-18", "close": 10.1, "volume": 250773.0}, {"date": "2017-09-19", "close": 10.1, "volume": 210873.0}, {"date": "2017-09-20", "close": 10.05, "volume": 92806.0}, {"date": "2017-09-21", "close": 10.05, "volume": 74958.0}, {"date": "2017-09-22", "close": 10.08, "volume": 18416.0}, {"date": "2017-09-25", "close": 10.01, "volume": 70701.0}, {"date": "2017-09-26", "close": 10.02, "volume": 14504.0}, {"date": "2017-09-27", "close": 10.02, "volume": 61270.0}, {"date": "2017-09-28", "close": 10.05, "volume": 29723.0}, {"date": "2017-09-29", "close": 10.09, "volume": 38502.0}, {"date": "2017-10-02", "close": 10.12, "volume": 34627.0}, {"date": "2017-10-03", "close": 10.44, "volume": 45567.0}, {"date": "2017-10-04", "close": 10.06, "volume": 20386.0}, {"date": "2017-10-05", "close": 10.27, "volume": 28506.0}, {"date": "2017-10-06", "close": 10.1, "volume": 13062.0}, {"date": "2017-10-09", "close": 10.12, "volume": 8749.0}, {"date": "2017-10-10", "close": 10.07, "volume": 12041.0}, {"date": "2017-10-11", "close": 10.05, "volume": 6917.0}, {"date": "2017-10-12", "close": 10.08, "volume": 10312.0}, {"date": "2017-10-13", "close": 10.05, "volume": 6253.0}, {"date": "2017-10-16", "close": 10.01, "volume": 20748.0}, {"date": "2017-10-17", "close": 9.8, "volume": 13188.0}, {"date": "2017-10-18", "close": 10.08, "volume": 30505.0}, {"date": "2017-10-19", "close": 10.05, "volume": 86630.0}, {"date": "2017-10-20", "close": 10.07, "volume": 53626.0}, {"date": "2017-10-23", "close": 10.04, "volume": 21335.0}, {"date": "2017-10-24", "close": 10.08, "volume": 31701.0}, {"date": "2017-10-25", "close": 10.08, "volume": 9033.0}, {"date": "2017-10-26", "close": 10.05, "volume": 70887.0}, {"date": "2017-10-27", "close": 10.1, "volume": 20101.0}, {"date": "2017-10-30", "close": 10.05, "volume": 19707.0}, {"date": "2017-10-31", "close": 10.09, "volume": 57523.0}, {"date": "2017-11-01", "close": 10.1, "volume": 109632.0}, {"date": "2017-11-02", "close": 10.09, "volume": 77571.0}, {"date": "2017-11-03", "close": 10.07, "volume": 94863.0}, {"date": "2017-11-06", "close": 10.07, "volume": 12915.0}, {"date": "2017-11-07", "close": 10.07, "volume": 6041.0}, {"date": "2017-11-08", "close": 10.06, "volume": 13414.0}, {"date": "2017-11-09", "close": 9.49, "volume": 10187.0}, {"date": "2017-11-10", "close": 9.62, "volume": 21343.0}, {"date": "2017-11-13", "close": 9.9, "volume": 18077.0}, {"date": "2017-11-14", "close": 9.9, "volume": 52938.0}, {"date": "2017-11-15", "close": 9.91, "volume": 26661.0}, {"date": "2017-11-16", "close": 10.05, "volume": 22673.0}, {"date": "2017-11-17", "close": 10.02, "volume": 28341.0}, {"date": "2017-11-20", "close": 9.93, "volume": 27744.0}, {"date": "2017-11-21", "close": 9.93, "volume": 66429.0}, {"date": "2017-11-22", "close": 9.55, "volume": 26241.0}, {"date": "2017-11-24", "close": 9.24, "volume": 39999.0}, {"date": "2017-11-27", "close": 9.56, "volume": 73249.0}, {"date": "2017-11-28", "close": 9.73, "volume": 21043.0}, {"date": "2017-11-29", "close": 9.59, "volume": 56639.0}, {"date": "2017-11-30", "close": 9.51, "volume": 106860.0}, {"date": "2017-12-01", "close": 9.67, "volume": 28013.0}, {"date": "2017-12-04", "close": 9.52, "volume": 246827.0}, {"date": "2017-12-05", "close": 7.3, "volume": 117378.0}, {"date": "2017-12-06", "close": 7.06, "volume": 163572.0}, {"date": "2017-12-07", "close": 6.84, "volume": 87672.0}, {"date": "2017-12-08", "close": 6.8, "volume": 118326.0}, {"date": "2017-12-11", "close": 6.81, "volume": 121776.0}, {"date": "2017-12-12", "close": 6.65, "volume": 88908.0}, {"date": "2017-12-13", "close": 6.58, "volume": 124921.0}, {"date": "2017-12-14", "close": 8.61, "volume": 175563.0}, {"date": "2017-12-15", "close": 9.33, "volume": 235508.0}, {"date": "2017-12-18", "close": 9.41, "volume": 172367.0}, {"date": "2017-12-19", "close": 9.76, "volume": 194989.0}, {"date": "2017-12-20", "close": 9.54, "volume": 91528.0}, {"date": "2017-12-21", "close": 9.32, "volume": 55264.0}, {"date": "2017-12-22", "close": 8.84, "volume": 121563.0}, {"date": "2017-12-26", "close": 8.79, "volume": 46468.0}, {"date": "2017-12-27", "close": 8.75, "volume": 107583.0}, {"date": "2017-12-28", "close": 8.41, "volume": 61310.0}, {"date": "2017-12-29", "close": 8.32, "volume": 19633.0}, {"date": "2018-01-02", "close": 8.43, "volume": 25538.0}, {"date": "2018-01-03", "close": 8.34, "volume": 72335.0}, {"date": "2018-01-04", "close": 8.1, "volume": 15685.0}, {"date": "2018-01-05", "close": 8.04, "volume": 20668.0}, {"date": "2018-01-08", "close": 8.16, "volume": 19248.0}, {"date": "2018-01-09", "close": 8.02, "volume": 10592.0}, {"date": "2018-01-10", "close": 8.22, "volume": 35457.0}, {"date": "2018-01-11", "close": 8.35, "volume": 18835.0}, {"date": "2018-01-12", "close": 8.37, "volume": 8293.0}, {"date": "2018-01-16", "close": 8.15, "volume": 10538.0}, {"date": "2018-01-17", "close": 8.05, "volume": 62395.0}, {"date": "2018-01-18", "close": 8.12, "volume": 12995.0}, {"date": "2018-01-19", "close": 8.17, "volume": 10650.0}, {"date": "2018-01-22", "close": 8.17, "volume": 7348.0}, {"date": "2018-01-23", "close": 8.11, "volume": 38811.0}, {"date": "2018-01-24", "close": 8.11, "volume": 15169.0}, {"date": "2018-01-25", "close": 7.61, "volume": 17297.0}, {"date": "2018-01-26", "close": 7.33, "volume": 186945.0}, {"date": "2018-01-29", "close": 7.15, "volume": 153463.0}, {"date": "2018-01-30", "close": 7.04, "volume": 27066.0}, {"date": "2018-01-31", "close": 6.83, "volume": 9776.0}, {"date": "2018-02-01", "close": 7.0, "volume": 32328.0}, {"date": "2018-02-02", "close": 6.93, "volume": 12603.0}, {"date": "2018-02-05", "close": 6.93, "volume": 28170.0}, {"date": "2018-02-06", "close": 6.75, "volume": 37157.0}, {"date": "2018-02-07", "close": 6.75, "volume": 29492.0}, {"date": "2018-02-08", "close": 6.76, "volume": 8521.0}, {"date": "2018-02-09", "close": 6.84, "volume": 15420.0}, {"date": "2018-02-12", "close": 6.75, "volume": 15368.0}, {"date": "2018-02-13", "close": 6.18, "volume": 21545.0}, {"date": "2018-02-14", "close": 6.44, "volume": 14985.0}, {"date": "2018-02-15", "close": 6.31, "volume": 4569.0}, {"date": "2018-02-16", "close": 5.96, "volume": 51260.0}, {"date": "2018-02-20", "close": 5.81, "volume": 28989.0}, {"date": "2018-02-21", "close": 5.72, "volume": 44518.0}, {"date": "2018-02-22", "close": 5.7, "volume": 16988.0}, {"date": "2018-02-23", "close": 5.81, "volume": 27955.0}, {"date": "2018-02-26", "close": 5.97, "volume": 16042.0}, {"date": "2018-02-27", "close": 5.9, "volume": 29092.0}, {"date": "2018-02-28", "close": 5.95, "volume": 24575.0}, {"date": "2018-03-01", "close": 5.51, "volume": 24107.0}, {"date": "2018-03-02", "close": 6.31, "volume": 18111.0}, {"date": "2018-03-05", "close": 5.155, "volume": 143502.0}, {"date": "2018-03-06", "close": 5.0, "volume": 171288.0}, {"date": "2018-03-07", "close": 4.84, "volume": 100975.0}, {"date": "2018-03-08", "close": 5.12, "volume": 38181.0}, {"date": "2018-03-09", "close": 4.84, "volume": 57922.0}, {"date": "2018-03-12", "close": 4.71, "volume": 61442.0}, {"date": "2018-03-13", "close": 4.51, "volume": 130777.0}, {"date": "2018-03-14", "close": 4.44, "volume": 279746.0}, {"date": "2018-03-15", "close": 4.06, "volume": 132128.0}, {"date": "2018-03-16", "close": 4.93, "volume": 239552.0}, {"date": "2018-03-19", "close": 5.0, "volume": 113747.0}, {"date": "2018-03-20", "close": 4.67, "volume": 185469.0}, {"date": "2018-03-21", "close": 4.67, "volume": 62068.0}, {"date": "2018-03-22", "close": 4.66, "volume": 46350.0}, {"date": "2018-03-23", "close": 4.55, "volume": 26066.0}, {"date": "2018-03-26", "close": 4.62, "volume": 42750.0}, {"date": "2018-03-27", "close": 4.52, "volume": 32175.0}, {"date": "2018-03-28", "close": 4.5, "volume": 23805.0}, {"date": "2018-03-29", "close": 4.94, "volume": 183031.0}, {"date": "2018-04-02", "close": 5.04, "volume": 32464.0}, {"date": "2018-04-03", "close": 5.03, "volume": 18061.0}, {"date": "2018-04-04", "close": 5.34, "volume": 25198.0}, {"date": "2018-04-05", "close": 5.22, "volume": 12996.0}, {"date": "2018-04-06", "close": 5.79, "volume": 28257.0}, {"date": "2018-04-09", "close": 5.6, "volume": 24836.0}, {"date": "2018-04-10", "close": 5.77, "volume": 11036.0}, {"date": "2018-04-11", "close": 5.55, "volume": 12032.0}, {"date": "2018-04-12", "close": 5.3, "volume": 47116.0}, {"date": "2018-04-13", "close": 5.3, "volume": 25167.0}, {"date": "2018-04-16", "close": 5.3, "volume": 12813.0}, {"date": "2018-04-17", "close": 5.45, "volume": 72986.0}, {"date": "2018-04-18", "close": 5.46, "volume": 84021.0}, {"date": "2018-04-19", "close": 5.65, "volume": 98342.0}, {"date": "2018-04-20", "close": 5.89, "volume": 138208.0}, {"date": "2018-04-23", "close": 6.48, "volume": 90283.0}, {"date": "2018-04-24", "close": 7.25, "volume": 103717.0}, {"date": "2018-04-25", "close": 7.0, "volume": 78039.0}, {"date": "2018-04-26", "close": 6.57, "volume": 42402.0}, {"date": "2018-04-27", "close": 6.83, "volume": 14340.0}, {"date": "2018-04-30", "close": 6.73, "volume": 15756.0}, {"date": "2018-05-01", "close": 6.82, "volume": 5338.0}, {"date": "2018-05-02", "close": 6.74, "volume": 8137.0}, {"date": "2018-05-03", "close": 6.7, "volume": 6649.0}, {"date": "2018-05-04", "close": 6.8, "volume": 14285.0}, {"date": "2018-05-07", "close": 7.09, "volume": 11190.0}, {"date": "2018-05-08", "close": 6.88, "volume": 16295.0}, {"date": "2018-05-09", "close": 6.87, "volume": 12816.0}, {"date": "2018-05-10", "close": 6.76, "volume": 4652.0}, {"date": "2018-05-11", "close": 6.97, "volume": 37111.0}, {"date": "2018-05-14", "close": 7.07, "volume": 8733.0}, {"date": "2018-05-15", "close": 7.09, "volume": 21805.0}, {"date": "2018-05-16", "close": 6.88, "volume": 13597.0}, {"date": "2018-05-17", "close": 6.88, "volume": 53890.0}, {"date": "2018-05-18", "close": 6.46, "volume": 42221.0}, {"date": "2018-05-21", "close": 6.23, "volume": 53488.0}, {"date": "2018-05-22", "close": 6.11, "volume": 18230.0}, {"date": "2018-05-23", "close": 6.08, "volume": 30265.0}, {"date": "2018-05-24", "close": 6.1, "volume": 38137.0}, {"date": "2018-05-25", "close": 6.21, "volume": 13356.0}, {"date": "2018-05-29", "close": 6.35, "volume": 23524.0}, {"date": "2018-05-30", "close": 6.65, "volume": 19123.0}, {"date": "2018-05-31", "close": 6.83, "volume": 15666.0}, {"date": "2018-06-01", "close": 7.01, "volume": 26185.0}, {"date": "2018-06-04", "close": 6.58, "volume": 17107.0}, {"date": "2018-06-05", "close": 6.8, "volume": 54725.0}, {"date": "2018-06-06", "close": 6.58, "volume": 14988.0}, {"date": "2018-06-07", "close": 6.5, "volume": 15356.0}, {"date": "2018-06-08", "close": 6.45, "volume": 20130.0}, {"date": "2018-06-11", "close": 6.25, "volume": 17847.0}, {"date": "2018-06-12", "close": 6.25, "volume": 11452.0}, {"date": "2018-06-13", "close": 6.1, "volume": 89468.0}, {"date": "2018-06-14", "close": 6.12, "volume": 76451.0}, {"date": "2018-06-15", "close": 5.99, "volume": 258772.0}, {"date": "2018-06-18", "close": 6.01, "volume": 232123.0}, {"date": "2018-06-19", "close": 6.0, "volume": 142290.0}, {"date": "2018-06-20", "close": 6.03, "volume": 88864.0}, {"date": "2018-06-21", "close": 6.01, "volume": 74696.0}, {"date": "2018-06-22", "close": 6.03, "volume": 791651.0}, {"date": "2018-06-25", "close": 6.19, "volume": 36087.0}, {"date": "2018-06-26", "close": 6.78, "volume": 73926.0}, {"date": "2018-06-27", "close": 6.49, "volume": 34983.0}, {"date": "2018-06-28", "close": 6.8, "volume": 60442.0}, {"date": "2018-06-29", "close": 6.84, "volume": 60106.0}, {"date": "2018-07-02", "close": 6.49, "volume": 27957.0}, {"date": "2018-07-03", "close": 6.22, "volume": 10793.0}, {"date": "2018-07-05", "close": 6.44, "volume": 20372.0}, {"date": "2018-07-06", "close": 6.27, "volume": 12551.0}, {"date": "2018-07-09", "close": 6.59, "volume": 26407.0}, {"date": "2018-07-10", "close": 6.45, "volume": 10584.0}, {"date": "2018-07-11", "close": 6.39, "volume": 7169.0}, {"date": "2018-07-12", "close": 6.22, "volume": 14662.0}, {"date": "2018-07-13", "close": 6.24, "volume": 9969.0}, {"date": "2018-07-16", "close": 6.23, "volume": 11263.0}, {"date": "2018-07-17", "close": 6.25, "volume": 15373.0}, {"date": "2018-07-18", "close": 6.31, "volume": 18973.0}, {"date": "2018-07-19", "close": 6.56, "volume": 11978.0}, {"date": "2018-07-20", "close": 6.42, "volume": 12660.0}, {"date": "2018-07-23", "close": 6.41, "volume": 16388.0}, {"date": "2018-07-24", "close": 6.41, "volume": 12252.0}, {"date": "2018-07-25", "close": 6.28, "volume": 6961.0}, {"date": "2018-07-26", "close": 6.49, "volume": 4604.0}, {"date": "2018-07-27", "close": 6.49, "volume": 14327.0}, {"date": "2018-07-30", "close": 6.28, "volume": 8460.0}, {"date": "2018-07-31", "close": 6.47, "volume": 15573.0}, {"date": "2018-08-01", "close": 6.31, "volume": 31775.0}, {"date": "2018-08-02", "close": 6.41, "volume": 11551.0}, {"date": "2018-08-03", "close": 6.28, "volume": 2915.0}, {"date": "2018-08-06", "close": 6.34, "volume": 4866.0}, {"date": "2018-08-07", "close": 6.3, "volume": 27691.0}, {"date": "2018-08-08", "close": 6.45, "volume": 9307.0}, {"date": "2018-08-09", "close": 6.33, "volume": 15348.0}, {"date": "2018-08-10", "close": 6.35, "volume": 6699.0}, {"date": "2018-08-13", "close": 6.18, "volume": 7458.0}, {"date": "2018-08-14", "close": 6.27, "volume": 9233.0}, {"date": "2018-08-15", "close": 6.15, "volume": 20888.0}, {"date": "2018-08-16", "close": 6.33, "volume": 17326.0}, {"date": "2018-08-17", "close": 6.25, "volume": 4703.0}, {"date": "2018-08-20", "close": 6.41, "volume": 18808.0}, {"date": "2018-08-21", "close": 6.45, "volume": 30540.0}, {"date": "2018-08-22", "close": 6.45, "volume": 6387.0}, {"date": "2018-08-23", "close": 6.45, "volume": 14289.0}, {"date": "2018-08-24", "close": 6.48, "volume": 16519.0}, {"date": "2018-08-27", "close": 6.65, "volume": 17424.0}, {"date": "2018-08-28", "close": 6.58, "volume": 13784.0}, {"date": "2018-08-29", "close": 6.55, "volume": 21746.0}, {"date": "2018-08-30", "close": 6.65, "volume": 30414.0}, {"date": "2018-08-31", "close": 6.79, "volume": 27032.0}, {"date": "2018-09-04", "close": 6.29, "volume": 38758.0}, {"date": "2018-09-05", "close": 5.9, "volume": 45875.0}, {"date": "2018-09-06", "close": 5.16, "volume": 705183.0}, {"date": "2018-09-07", "close": 4.93, "volume": 69745.0}, {"date": "2018-09-10", "close": 4.91, "volume": 66722.0}, {"date": "2018-09-11", "close": 4.71, "volume": 48635.0}, {"date": "2018-09-12", "close": 4.66, "volume": 49720.0}, {"date": "2018-09-13", "close": 4.52, "volume": 71189.0}, {"date": "2018-09-14", "close": 4.41, "volume": 47838.0}, {"date": "2018-09-17", "close": 4.31, "volume": 78943.0}, {"date": "2018-09-18", "close": 4.41, "volume": 77170.0}, {"date": "2018-09-19", "close": 4.31, "volume": 63401.0}, {"date": "2018-09-20", "close": 4.28, "volume": 82236.0}, {"date": "2018-09-21", "close": 4.69, "volume": 190147.0}, {"date": "2018-09-24", "close": 5.22, "volume": 136685.0}, {"date": "2018-09-25", "close": 5.52, "volume": 78928.0}, {"date": "2018-09-26", "close": 5.33, "volume": 81286.0}, {"date": "2018-09-27", "close": 5.46, "volume": 39471.0}, {"date": "2018-09-28", "close": 5.65, "volume": 36365.0}, {"date": "2018-10-01", "close": 5.46, "volume": 62760.0}, {"date": "2018-10-02", "close": 5.52, "volume": 47936.0}, {"date": "2018-10-03", "close": 5.53, "volume": 27702.0}, {"date": "2018-10-04", "close": 5.51, "volume": 20386.0}, {"date": "2018-10-05", "close": 5.49, "volume": 136077.0}, {"date": "2018-10-08", "close": 5.46, "volume": 8905.0}, {"date": "2018-10-09", "close": 5.29, "volume": 28243.0}, {"date": "2018-10-10", "close": 5.09, "volume": 23776.0}, {"date": "2018-10-11", "close": 5.04, "volume": 53576.0}, {"date": "2018-10-12", "close": 5.2, "volume": 31210.0}, {"date": "2018-10-15", "close": 5.1, "volume": 25317.0}, {"date": "2018-10-16", "close": 5.3, "volume": 47250.0}, {"date": "2018-10-17", "close": 5.26, "volume": 23233.0}, {"date": "2018-10-18", "close": 5.24, "volume": 12169.0}, {"date": "2018-10-19", "close": 5.2, "volume": 64669.0}, {"date": "2018-10-22", "close": 5.31, "volume": 13190.0}, {"date": "2018-10-23", "close": 5.27, "volume": 18086.0}, {"date": "2018-10-24", "close": 5.17, "volume": 8457.0}, {"date": "2018-10-25", "close": 5.2, "volume": 16561.0}, {"date": "2018-10-26", "close": 5.14, "volume": 27119.0}, {"date": "2018-10-29", "close": 5.1, "volume": 81568.0}, {"date": "2018-10-30", "close": 5.06, "volume": 27837.0}, {"date": "2018-10-31", "close": 5.19, "volume": 25962.0}, {"date": "2018-11-01", "close": 5.24, "volume": 6498.0}, {"date": "2018-11-02", "close": 5.18, "volume": 3853.0}, {"date": "2018-11-05", "close": 4.94, "volume": 47743.0}, {"date": "2018-11-06", "close": 4.99, "volume": 17608.0}, {"date": "2018-11-07", "close": 5.18, "volume": 19812.0}, {"date": "2018-11-08", "close": 5.1, "volume": 17961.0}, {"date": "2018-11-09", "close": 5.06, "volume": 11467.0}, {"date": "2018-11-12", "close": 4.87, "volume": 5864.0}, {"date": "2018-11-13", "close": 4.53, "volume": 21725.0}, {"date": "2018-11-14", "close": 4.7, "volume": 25541.0}, {"date": "2018-11-15", "close": 4.81, "volume": 7148.0}, {"date": "2018-11-16", "close": 5.01, "volume": 32617.0}, {"date": "2018-11-19", "close": 4.88, "volume": 4159.0}, {"date": "2018-11-20", "close": 4.75, "volume": 20186.0}, {"date": "2018-11-21", "close": 4.82, "volume": 9083.0}, {"date": "2018-11-23", "close": 4.8, "volume": 2725.0}, {"date": "2018-11-26", "close": 4.8, "volume": 6215.0}, {"date": "2018-11-27", "close": 4.8, "volume": 3394.0}, {"date": "2018-11-28", "close": 5.01, "volume": 26085.0}, {"date": "2018-11-29", "close": 4.96, "volume": 29903.0}, {"date": "2018-11-30", "close": 5.03, "volume": 78056.0}, {"date": "2018-12-03", "close": 4.98, "volume": 28344.0}, {"date": "2018-12-04", "close": 4.9, "volume": 19061.0}, {"date": "2018-12-06", "close": 4.73, "volume": 34654.0}, {"date": "2018-12-07", "close": 4.7, "volume": 7988.0}, {"date": "2018-12-10", "close": 4.71, "volume": 8175.0}, {"date": "2018-12-11", "close": 4.64, "volume": 3328.0}, {"date": "2018-12-12", "close": 4.7, "volume": 8321.0}, {"date": "2018-12-13", "close": 4.71, "volume": 11276.0}, {"date": "2018-12-14", "close": 4.75, "volume": 10586.0}, {"date": "2018-12-17", "close": 4.86, "volume": 12942.0}, {"date": "2018-12-18", "close": 5.25, "volume": 17953.0}, {"date": "2018-12-19", "close": 5.37, "volume": 25314.0}, {"date": "2018-12-20", "close": 5.25, "volume": 38394.0}, {"date": "2018-12-21", "close": 5.07, "volume": 52885.0}, {"date": "2018-12-24", "close": 4.95, "volume": 14081.0}, {"date": "2018-12-26", "close": 4.79, "volume": 13712.0}, {"date": "2018-12-27", "close": 4.8, "volume": 13400.0}, {"date": "2018-12-28", "close": 4.89, "volume": 21840.0}, {"date": "2018-12-31", "close": 5.4, "volume": 60420.0}, {"date": "2019-01-02", "close": 5.02, "volume": 28475.0}, {"date": "2019-01-03", "close": 4.51, "volume": 23159.0}, {"date": "2019-01-04", "close": 4.57, "volume": 129914.0}, {"date": "2019-01-07", "close": 4.66, "volume": 27896.0}, {"date": "2019-01-08", "close": 4.76, "volume": 11602.0}, {"date": "2019-01-09", "close": 4.8, "volume": 34233.0}, {"date": "2019-01-10", "close": 4.89, "volume": 21660.0}, {"date": "2019-01-11", "close": 4.74, "volume": 6623.0}, {"date": "2019-01-14", "close": 4.54, "volume": 15296.0}, {"date": "2019-01-15", "close": 4.58, "volume": 20664.0}, {"date": "2019-01-16", "close": 4.52, "volume": 11331.0}, {"date": "2019-01-17", "close": 4.55, "volume": 23343.0}, {"date": "2019-01-18", "close": 4.51, "volume": 20725.0}, {"date": "2019-01-22", "close": 4.26, "volume": 32013.0}, {"date": "2019-01-23", "close": 4.17, "volume": 15341.0}, {"date": "2019-01-24", "close": 4.19, "volume": 13189.0}, {"date": "2019-01-25", "close": 4.28, "volume": 27354.0}, {"date": "2019-01-28", "close": 3.97, "volume": 37919.0}, {"date": "2019-01-29", "close": 3.84, "volume": 30029.0}, {"date": "2019-01-30", "close": 3.79, "volume": 35020.0}, {"date": "2019-01-31", "close": 3.65, "volume": 27457.0}, {"date": "2019-02-01", "close": 3.68, "volume": 29423.0}, {"date": "2019-02-04", "close": 3.53, "volume": 41338.0}, {"date": "2019-02-05", "close": 3.47, "volume": 25876.0}, {"date": "2019-02-06", "close": 3.43, "volume": 43658.0}, {"date": "2019-02-07", "close": 3.19, "volume": 24293.0}, {"date": "2019-02-08", "close": 3.27, "volume": 27364.0}, {"date": "2019-02-11", "close": 3.18, "volume": 15710.0}, {"date": "2019-02-12", "close": 3.28, "volume": 36748.0}, {"date": "2019-02-13", "close": 3.25, "volume": 40221.0}, {"date": "2019-02-14", "close": 3.27, "volume": 88381.0}, {"date": "2019-02-15", "close": 3.29, "volume": 109602.0}, {"date": "2019-02-19", "close": 3.39, "volume": 102298.0}, {"date": "2019-02-20", "close": 3.61, "volume": 111716.0}, {"date": "2019-02-21", "close": 3.71, "volume": 60303.0}, {"date": "2019-02-22", "close": 3.6, "volume": 51736.0}, {"date": "2019-02-25", "close": 3.46, "volume": 25798.0}, {"date": "2019-02-26", "close": 3.6, "volume": 27224.0}, {"date": "2019-02-27", "close": 3.59, "volume": 54003.0}, {"date": "2019-02-28", "close": 3.58, "volume": 52329.0}, {"date": "2019-03-01", "close": 3.65, "volume": 62640.0}, {"date": "2019-03-04", "close": 4.16, "volume": 37126.0}, {"date": "2019-03-05", "close": 4.5, "volume": 145982.0}, {"date": "2019-03-06", "close": 4.36, "volume": 28036.0}, {"date": "2019-03-07", "close": 4.12, "volume": 131572.0}, {"date": "2019-03-08", "close": 4.28, "volume": 33776.0}, {"date": "2019-03-11", "close": 4.43, "volume": 13314.0}, {"date": "2019-03-12", "close": 4.56, "volume": 28389.0}, {"date": "2019-03-13", "close": 4.53, "volume": 5808.0}, {"date": "2019-03-14", "close": 4.66, "volume": 27477.0}, {"date": "2019-03-15", "close": 4.77, "volume": 40374.0}, {"date": "2019-03-18", "close": 4.73, "volume": 32988.0}, {"date": "2019-03-19", "close": 4.95, "volume": 15239.0}, {"date": "2019-03-20", "close": 4.32, "volume": 40111.0}, {"date": "2019-03-21", "close": 4.53, "volume": 35558.0}, {"date": "2019-03-22", "close": 4.62, "volume": 20619.0}, {"date": "2019-03-25", "close": 4.79, "volume": 16441.0}, {"date": "2019-03-26", "close": 4.83, "volume": 34966.0}, {"date": "2019-03-27", "close": 4.85, "volume": 19285.0}, {"date": "2019-03-28", "close": 5.06, "volume": 22419.0}, {"date": "2019-03-29", "close": 5.52, "volume": 250771.0}, {"date": "2019-04-01", "close": 5.59, "volume": 73905.0}, {"date": "2019-04-02", "close": 5.39, "volume": 185259.0}, {"date": "2019-04-03", "close": 5.4, "volume": 114706.0}, {"date": "2019-04-04", "close": 5.2, "volume": 48107.0}, {"date": "2019-04-05", "close": 5.12, "volume": 31420.0}, {"date": "2019-04-08", "close": 4.91, "volume": 43638.0}, {"date": "2019-04-09", "close": 5.05, "volume": 26315.0}, {"date": "2019-04-10", "close": 5.15, "volume": 7189.0}, {"date": "2019-04-11", "close": 5.28, "volume": 7397.0}, {"date": "2019-04-12", "close": 5.19, "volume": 14966.0}, {"date": "2019-04-15", "close": 5.28, "volume": 28881.0}, {"date": "2019-04-16", "close": 5.31, "volume": 23190.0}, {"date": "2019-04-17", "close": 5.24, "volume": 27753.0}, {"date": "2019-04-18", "close": 5.16, "volume": 15568.0}, {"date": "2019-04-22", "close": 5.17, "volume": 12637.0}, {"date": "2019-04-23", "close": 5.39, "volume": 25062.0}, {"date": "2019-04-24", "close": 5.22, "volume": 5120.0}, {"date": "2019-04-25", "close": 5.3, "volume": 14566.0}, {"date": "2019-04-26", "close": 5.51, "volume": 28317.0}, {"date": "2019-04-29", "close": 5.75, "volume": 25997.0}, {"date": "2019-04-30", "close": 5.55, "volume": 95489.0}, {"date": "2019-05-01", "close": 5.52, "volume": 34910.0}, {"date": "2019-05-02", "close": 5.45, "volume": 51962.0}, {"date": "2019-05-03", "close": 5.44, "volume": 20270.0}, {"date": "2019-05-06", "close": 5.47, "volume": 24678.0}, {"date": "2019-05-07", "close": 5.38, "volume": 26095.0}, {"date": "2019-05-08", "close": 5.45, "volume": 20700.0}, {"date": "2019-05-09", "close": 5.32, "volume": 22411.0}, {"date": "2019-05-10", "close": 5.44, "volume": 16835.0}, {"date": "2019-05-13", "close": 5.25, "volume": 29432.0}, {"date": "2019-05-14", "close": 5.45, "volume": 44925.0}, {"date": "2019-05-15", "close": 5.88, "volume": 43485.0}, {"date": "2019-05-16", "close": 5.5, "volume": 67118.0}, {"date": "2019-05-17", "close": 5.43, "volume": 22001.0}, {"date": "2019-05-20", "close": 5.43, "volume": 25935.0}, {"date": "2019-05-21", "close": 5.33, "volume": 19473.0}, {"date": "2019-05-22", "close": 5.47, "volume": 9396.0}, {"date": "2019-05-23", "close": 5.2, "volume": 24583.0}, {"date": "2019-05-24", "close": 5.41, "volume": 23041.0}, {"date": "2019-05-28", "close": 5.3, "volume": 40379.0}, {"date": "2019-05-29", "close": 5.23, "volume": 21149.0}, {"date": "2019-05-30", "close": 5.42, "volume": 28320.0}, {"date": "2019-05-31", "close": 5.43, "volume": 50111.0}, {"date": "2019-06-03", "close": 5.42, "volume": 11459.0}, {"date": "2019-06-04", "close": 5.48, "volume": 45386.0}, {"date": "2019-06-05", "close": 5.65, "volume": 22889.0}, {"date": "2019-06-06", "close": 5.88, "volume": 38032.0}, {"date": "2019-06-07", "close": 5.88, "volume": 37764.0}, {"date": "2019-06-10", "close": 5.85, "volume": 33301.0}, {"date": "2019-06-11", "close": 5.8, "volume": 23166.0}, {"date": "2019-06-12", "close": 5.83, "volume": 29742.0}, {"date": "2019-06-13", "close": 5.98, "volume": 45662.0}, {"date": "2019-06-14", "close": 6.21, "volume": 59604.0}, {"date": "2019-06-17", "close": 6.35, "volume": 83460.0}, {"date": "2019-06-18", "close": 6.49, "volume": 49893.0}, {"date": "2019-06-19", "close": 6.5, "volume": 44158.0}, {"date": "2019-06-20", "close": 6.65, "volume": 45598.0}, {"date": "2019-06-21", "close": 6.04, "volume": 90079.0}, {"date": "2019-06-24", "close": 6.21, "volume": 25395.0}, {"date": "2019-06-25", "close": 6.09, "volume": 25923.0}, {"date": "2019-06-26", "close": 6.0, "volume": 39193.0}, {"date": "2019-06-27", "close": 6.1, "volume": 47940.0}, {"date": "2019-06-28", "close": 6.32, "volume": 484709.0}, {"date": "2019-07-01", "close": 5.9, "volume": 78116.0}, {"date": "2019-07-02", "close": 5.9, "volume": 24566.0}, {"date": "2019-07-03", "close": 6.01, "volume": 5245.0}, {"date": "2019-07-05", "close": 5.93, "volume": 21236.0}, {"date": "2019-07-08", "close": 5.77, "volume": 25364.0}, {"date": "2019-07-09", "close": 5.85, "volume": 6120.0}, {"date": "2019-07-10", "close": 5.96, "volume": 27261.0}, {"date": "2019-07-11", "close": 5.89, "volume": 11040.0}, {"date": "2019-07-12", "close": 5.86, "volume": 35085.0}, {"date": "2019-07-15", "close": 5.86, "volume": 7893.0}, {"date": "2019-07-16", "close": 5.89, "volume": 8059.0}, {"date": "2019-07-17", "close": 5.17, "volume": 45277.0}, {"date": "2019-07-18", "close": 5.13, "volume": 10622.0}, {"date": "2019-07-19", "close": 5.15, "volume": 33610.0}, {"date": "2019-07-22", "close": 5.16, "volume": 15402.0}, {"date": "2019-07-23", "close": 4.9, "volume": 31678.0}, {"date": "2019-07-24", "close": 4.95, "volume": 14526.0}, {"date": "2019-07-25", "close": 4.97, "volume": 13249.0}, {"date": "2019-07-26", "close": 5.01, "volume": 16609.0}, {"date": "2019-07-29", "close": 4.82, "volume": 17890.0}, {"date": "2019-07-30", "close": 5.01, "volume": 16562.0}, {"date": "2019-07-31", "close": 4.92, "volume": 13561.0}, {"date": "2019-08-01", "close": 4.83, "volume": 12795.0}, {"date": "2019-08-02", "close": 4.64, "volume": 13540.0}, {"date": "2019-08-05", "close": 4.45, "volume": 18969.0}, {"date": "2019-08-06", "close": 4.49, "volume": 16351.0}, {"date": "2019-08-07", "close": 4.52, "volume": 13340.0}, {"date": "2019-08-08", "close": 4.72, "volume": 38093.0}, {"date": "2019-08-09", "close": 4.65, "volume": 27743.0}, {"date": "2019-08-12", "close": 4.61, "volume": 6129.0}, {"date": "2019-08-13", "close": 4.61, "volume": 16580.0}, {"date": "2019-08-14", "close": 4.44, "volume": 11448.0}, {"date": "2019-08-15", "close": 4.5, "volume": 8163.0}, {"date": "2019-08-16", "close": 4.65, "volume": 17888.0}, {"date": "2019-08-19", "close": 4.7, "volume": 32476.0}, {"date": "2019-08-20", "close": 4.58, "volume": 7688.0}, {"date": "2019-08-21", "close": 4.72, "volume": 21817.0}, {"date": "2019-08-22", "close": 5.13, "volume": 30509.0}, {"date": "2019-08-23", "close": 4.77, "volume": 60166.0}, {"date": "2019-08-26", "close": 4.86, "volume": 6148.0}, {"date": "2019-08-27", "close": 5.07, "volume": 42169.0}, {"date": "2019-08-28", "close": 5.29, "volume": 14391.0}, {"date": "2019-08-29", "close": 5.43, "volume": 25210.0}, {"date": "2019-08-30", "close": 5.61, "volume": 50153.0}, {"date": "2019-09-03", "close": 5.56, "volume": 18848.0}, {"date": "2019-09-04", "close": 5.27, "volume": 14378.0}, {"date": "2019-09-05", "close": 5.59, "volume": 18867.0}, {"date": "2019-09-06", "close": 5.86, "volume": 26653.0}, {"date": "2019-09-09", "close": 6.3, "volume": 63142.0}, {"date": "2019-09-10", "close": 6.35, "volume": 50612.0}, {"date": "2019-09-11", "close": 6.36, "volume": 23394.0}, {"date": "2019-09-12", "close": 6.21, "volume": 29422.0}, {"date": "2019-09-13", "close": 6.09, "volume": 43769.0}, {"date": "2019-09-16", "close": 6.25, "volume": 34657.0}, {"date": "2019-09-17", "close": 6.23, "volume": 32510.0}, {"date": "2019-09-18", "close": 6.46, "volume": 59421.0}, {"date": "2019-09-19", "close": 6.43, "volume": 40706.0}, {"date": "2019-09-20", "close": 6.12, "volume": 99467.0}, {"date": "2019-09-23", "close": 5.83, "volume": 26829.0}, {"date": "2019-09-24", "close": 5.32, "volume": 19158.0}, {"date": "2019-09-25", "close": 5.49, "volume": 22895.0}, {"date": "2019-09-26", "close": 5.57, "volume": 14436.0}, {"date": "2019-09-27", "close": 5.53, "volume": 11843.0}, {"date": "2019-09-30", "close": 5.76, "volume": 18422.0}, {"date": "2019-10-01", "close": 5.7, "volume": 27919.0}, {"date": "2019-10-02", "close": 5.68, "volume": 32193.0}, {"date": "2019-10-03", "close": 5.98, "volume": 12634.0}, {"date": "2019-10-04", "close": 6.09, "volume": 19527.0}, {"date": "2019-10-07", "close": 6.1, "volume": 14151.0}, {"date": "2019-10-08", "close": 5.85, "volume": 15409.0}, {"date": "2019-10-09", "close": 6.37, "volume": 48184.0}, {"date": "2019-10-10", "close": 6.41, "volume": 28302.0}, {"date": "2019-10-11", "close": 6.27, "volume": 26402.0}, {"date": "2019-10-14", "close": 6.39, "volume": 7188.0}, {"date": "2019-10-15", "close": 6.53, "volume": 10343.0}, {"date": "2019-10-16", "close": 6.35, "volume": 9083.0}, {"date": "2019-10-17", "close": 6.39, "volume": 13767.0}, {"date": "2019-10-18", "close": 6.41, "volume": 17821.0}, {"date": "2019-10-21", "close": 6.38, "volume": 7127.0}, {"date": "2019-10-22", "close": 6.34, "volume": 10756.0}, {"date": "2019-10-23", "close": 6.25, "volume": 7448.0}, {"date": "2019-10-24", "close": 6.26, "volume": 38084.0}, {"date": "2019-10-25", "close": 6.24, "volume": 17270.0}, {"date": "2019-10-28", "close": 6.39, "volume": 14761.0}, {"date": "2019-10-29", "close": 6.31, "volume": 18167.0}, {"date": "2019-10-30", "close": 6.15, "volume": 18620.0}, {"date": "2019-10-31", "close": 5.92, "volume": 24940.0}, {"date": "2019-11-01", "close": 6.06, "volume": 35021.0}, {"date": "2019-11-04", "close": 6.09, "volume": 9965.0}, {"date": "2019-11-05", "close": 6.12, "volume": 12571.0}, {"date": "2019-11-06", "close": 6.17, "volume": 8050.0}, {"date": "2019-11-07", "close": 6.15, "volume": 17600.0}, {"date": "2019-11-08", "close": 6.24, "volume": 22521.0}, {"date": "2019-11-11", "close": 6.22, "volume": 11037.0}, {"date": "2019-11-12", "close": 6.26, "volume": 33122.0}, {"date": "2019-11-13", "close": 6.24, "volume": 21288.0}, {"date": "2019-11-14", "close": 6.25, "volume": 11719.0}, {"date": "2019-11-15", "close": 6.34, "volume": 56353.0}, {"date": "2019-11-18", "close": 6.45, "volume": 60925.0}, {"date": "2019-11-19", "close": 6.52, "volume": 121546.0}, {"date": "2019-11-20", "close": 6.56, "volume": 47074.0}, {"date": "2019-11-21", "close": 6.48, "volume": 63938.0}, {"date": "2019-11-22", "close": 6.505, "volume": 57637.0}, {"date": "2019-11-25", "close": 6.53, "volume": 35452.0}, {"date": "2019-11-26", "close": 6.3, "volume": 16328.0}, {"date": "2019-11-27", "close": 6.39, "volume": 20323.0}, {"date": "2019-11-29", "close": 6.55, "volume": 7641.0}, {"date": "2019-12-02", "close": 6.31, "volume": 14946.0}, {"date": "2019-12-03", "close": 6.28, "volume": 8561.0}, {"date": "2019-12-04", "close": 6.3, "volume": 28244.0}, {"date": "2019-12-05", "close": 6.26, "volume": 28175.0}, {"date": "2019-12-06", "close": 6.4, "volume": 34114.0}, {"date": "2019-12-09", "close": 6.19, "volume": 37950.0}, {"date": "2019-12-10", "close": 6.23, "volume": 23126.0}, {"date": "2019-12-11", "close": 6.06, "volume": 28105.0}, {"date": "2019-12-12", "close": 6.25, "volume": 12701.0}, {"date": "2019-12-13", "close": 6.21, "volume": 28625.0}, {"date": "2019-12-16", "close": 6.18, "volume": 24779.0}, {"date": "2019-12-17", "close": 6.06, "volume": 46591.0}, {"date": "2019-12-18", "close": 6.0, "volume": 50832.0}, {"date": "2019-12-19", "close": 6.1, "volume": 37480.0}, {"date": "2019-12-20", "close": 5.93, "volume": 72945.0}, {"date": "2019-12-23", "close": 6.05, "volume": 33358.0}, {"date": "2019-12-24", "close": 6.11, "volume": 4931.0}, {"date": "2019-12-26", "close": 6.22, "volume": 6400.0}, {"date": "2019-12-27", "close": 6.07, "volume": 15287.0}, {"date": "2019-12-30", "close": 6.0, "volume": 28640.0}, {"date": "2019-12-31", "close": 6.14, "volume": 18973.0}, {"date": "2020-01-02", "close": 6.07, "volume": 7879.0}, {"date": "2020-01-03", "close": 6.04, "volume": 15833.0}, {"date": "2020-01-06", "close": 5.93, "volume": 27529.0}, {"date": "2020-01-07", "close": 5.93, "volume": 29869.0}, {"date": "2020-01-08", "close": 5.98, "volume": 25636.0}, {"date": "2020-01-09", "close": 5.96, "volume": 10838.0}, {"date": "2020-01-10", "close": 5.88, "volume": 8124.0}, {"date": "2020-01-13", "close": 5.93, "volume": 32368.0}, {"date": "2020-01-14", "close": 5.81, "volume": 11560.0}, {"date": "2020-01-15", "close": 5.86, "volume": 35817.0}, {"date": "2020-01-16", "close": 5.87, "volume": 15843.0}, {"date": "2020-01-17", "close": 5.67, "volume": 22922.0}, {"date": "2020-01-21", "close": 5.39, "volume": 59084.0}, {"date": "2020-01-22", "close": 5.35, "volume": 33715.0}, {"date": "2020-01-23", "close": 5.28, "volume": 20668.0}, {"date": "2020-01-24", "close": 4.95, "volume": 63099.0}, {"date": "2020-01-27", "close": 4.91, "volume": 25068.0}, {"date": "2020-01-28", "close": 4.9, "volume": 9503.0}, {"date": "2020-01-29", "close": 4.99, "volume": 21715.0}, {"date": "2020-01-30", "close": 5.03, "volume": 9223.0}, {"date": "2020-01-31", "close": 4.89, "volume": 51429.0}, {"date": "2020-02-03", "close": 4.95, "volume": 20541.0}, {"date": "2020-02-04", "close": 4.89, "volume": 38973.0}, {"date": "2020-02-05", "close": 4.98, "volume": 25319.0}, {"date": "2020-02-06", "close": 4.7, "volume": 23533.0}, {"date": "2020-02-07", "close": 4.76, "volume": 15917.0}, {"date": "2020-02-10", "close": 4.68, "volume": 16332.0}, {"date": "2020-02-11", "close": 4.69, "volume": 40123.0}, {"date": "2020-02-12", "close": 4.87, "volume": 36719.0}, {"date": "2020-02-13", "close": 4.93, "volume": 21338.0}, {"date": "2020-02-14", "close": 4.84, "volume": 57562.0}, {"date": "2020-02-18", "close": 4.66, "volume": 18636.0}, {"date": "2020-02-19", "close": 4.84, "volume": 39397.0}, {"date": "2020-02-20", "close": 5.04, "volume": 47280.0}, {"date": "2020-02-21", "close": 4.78, "volume": 32959.0}, {"date": "2020-02-24", "close": 4.59, "volume": 15901.0}, {"date": "2020-02-25", "close": 4.49, "volume": 35680.0}, {"date": "2020-02-26", "close": 4.36, "volume": 37184.0}, {"date": "2020-02-27", "close": 4.0, "volume": 34880.0}, {"date": "2020-02-28", "close": 3.83, "volume": 62556.0}, {"date": "2020-03-02", "close": 2.75, "volume": 167769.0}, {"date": "2020-03-03", "close": 2.78, "volume": 91660.0}, {"date": "2020-03-04", "close": 2.65, "volume": 72843.0}, {"date": "2020-03-05", "close": 2.43, "volume": 50302.0}, {"date": "2020-03-06", "close": 2.11, "volume": 50486.0}, {"date": "2020-03-09", "close": 2.02, "volume": 59217.0}, {"date": "2020-03-10", "close": 2.1, "volume": 71238.0}, {"date": "2020-03-11", "close": 1.83, "volume": 99472.0}, {"date": "2020-03-12", "close": 1.51, "volume": 42262.0}, {"date": "2020-03-13", "close": 1.78, "volume": 61289.0}, {"date": "2020-03-16", "close": 1.21, "volume": 69940.0}, {"date": "2020-03-17", "close": 2.02, "volume": 68759.0}, {"date": "2020-03-18", "close": 1.54, "volume": 76284.0}, {"date": "2020-03-19", "close": 1.93, "volume": 56646.0}, {"date": "2020-03-20", "close": 1.85, "volume": 97242.0}, {"date": "2020-03-23", "close": 1.76, "volume": 36210.0}, {"date": "2020-03-24", "close": 1.97, "volume": 43068.0}, {"date": "2020-03-25", "close": 1.95, "volume": 29902.0}, {"date": "2020-03-26", "close": 1.95, "volume": 37590.0}, {"date": "2020-03-27", "close": 1.72, "volume": 44975.0}, {"date": "2020-03-30", "close": 1.85, "volume": 23823.0}, {"date": "2020-03-31", "close": 1.88, "volume": 36358.0}, {"date": "2020-04-01", "close": 1.59, "volume": 35011.0}, {"date": "2020-04-02", "close": 1.47, "volume": 57816.0}, {"date": "2020-04-03", "close": 1.46, "volume": 24069.0}, {"date": "2020-04-06", "close": 1.73, "volume": 34254.0}, {"date": "2020-04-07", "close": 1.94, "volume": 98138.0}, {"date": "2020-04-08", "close": 2.11, "volume": 50778.0}, {"date": "2020-04-09", "close": 2.02, "volume": 50252.0}, {"date": "2020-04-13", "close": 2.08, "volume": 34498.0}, {"date": "2020-04-14", "close": 2.07, "volume": 24605.0}, {"date": "2020-04-15", "close": 2.05, "volume": 48372.0}, {"date": "2020-04-16", "close": 1.88, "volume": 73318.0}, {"date": "2020-04-17", "close": 2.05, "volume": 64182.0}, {"date": "2020-04-20", "close": 1.78, "volume": 55453.0}, {"date": "2020-04-21", "close": 1.85, "volume": 82323.0}, {"date": "2020-04-22", "close": 1.89, "volume": 50694.0}, {"date": "2020-04-23", "close": 1.86, "volume": 24519.0}, {"date": "2020-04-24", "close": 1.85, "volume": 15498.0}, {"date": "2020-04-27", "close": 1.89, "volume": 44127.0}, {"date": "2020-04-28", "close": 1.795, "volume": 49088.0}, {"date": "2020-04-29", "close": 1.79, "volume": 47070.0}, {"date": "2020-04-30", "close": 1.67, "volume": 57910.0}, {"date": "2020-05-01", "close": 1.73, "volume": 84863.0}, {"date": "2020-05-04", "close": 1.65, "volume": 63082.0}, {"date": "2020-05-05", "close": 1.46, "volume": 111388.0}, {"date": "2020-05-06", "close": 1.53, "volume": 46292.0}, {"date": "2020-05-07", "close": 1.57, "volume": 24575.0}, {"date": "2020-05-08", "close": 1.5, "volume": 44653.0}, {"date": "2020-05-11", "close": 1.46, "volume": 41575.0}, {"date": "2020-05-12", "close": 1.4, "volume": 51540.0}, {"date": "2020-05-13", "close": 1.22, "volume": 90005.0}, {"date": "2020-05-14", "close": 1.17, "volume": 50700.0}, {"date": "2020-05-15", "close": 1.2, "volume": 41790.0}, {"date": "2020-05-18", "close": 1.4, "volume": 202389.0}, {"date": "2020-05-19", "close": 1.47, "volume": 92544.0}, {"date": "2020-05-20", "close": 1.51, "volume": 90906.0}, {"date": "2020-05-21", "close": 1.45, "volume": 75870.0}, {"date": "2020-05-22", "close": 1.47, "volume": 97554.0}, {"date": "2020-05-26", "close": 1.53, "volume": 72123.0}, {"date": "2020-05-27", "close": 1.545, "volume": 75641.0}, {"date": "2020-05-28", "close": 1.51, "volume": 58041.0}, {"date": "2020-05-29", "close": 1.51, "volume": 96190.0}, {"date": "2020-06-01", "close": 1.48, "volume": 88979.0}, {"date": "2020-06-02", "close": 1.52, "volume": 111231.0}, {"date": "2020-06-03", "close": 1.67, "volume": 265328.0}, {"date": "2020-06-04", "close": 1.75, "volume": 108433.0}, {"date": "2020-06-05", "close": 2.04, "volume": 228726.0}, {"date": "2020-06-08", "close": 2.68, "volume": 383496.0}, {"date": "2020-06-09", "close": 2.4, "volume": 194632.0}, {"date": "2020-06-10", "close": 2.09, "volume": 171995.0}, {"date": "2020-06-11", "close": 2.11, "volume": 135111.0}, {"date": "2020-06-12", "close": 2.2, "volume": 129086.0}, {"date": "2020-06-15", "close": 2.22, "volume": 97474.0}, {"date": "2020-06-16", "close": 2.11, "volume": 84594.0}, {"date": "2020-06-17", "close": 2.22, "volume": 170144.0}, {"date": "2020-06-18", "close": 2.28, "volume": 324114.0}, {"date": "2020-06-19", "close": 2.27, "volume": 456131.0}, {"date": "2020-06-22", "close": 2.32, "volume": 366679.0}, {"date": "2020-06-23", "close": 2.28, "volume": 429371.0}, {"date": "2020-06-24", "close": 2.4, "volume": 212541.0}, {"date": "2020-06-25", "close": 2.48, "volume": 194276.0}, {"date": "2020-06-26", "close": 2.22, "volume": 1272393.0}, {"date": "2020-06-29", "close": 2.2, "volume": 98202.0}, {"date": "2020-06-30", "close": 2.16, "volume": 73369.0}, {"date": "2020-07-01", "close": 2.07, "volume": 79970.0}, {"date": "2020-07-02", "close": 2.04, "volume": 50328.0}, {"date": "2020-07-06", "close": 1.98, "volume": 117217.0}, {"date": "2020-07-07", "close": 1.94, "volume": 37523.0}, {"date": "2020-07-08", "close": 1.95, "volume": 81749.0}, {"date": "2020-07-09", "close": 1.77, "volume": 57779.0}, {"date": "2020-07-10", "close": 1.7, "volume": 59200.0}, {"date": "2020-07-13", "close": 1.66, "volume": 46150.0}, {"date": "2020-07-14", "close": 1.71, "volume": 344281.0}, {"date": "2020-07-15", "close": 1.97, "volume": 1492939.0}, {"date": "2020-07-16", "close": 1.88, "volume": 169741.0}, {"date": "2020-07-17", "close": 1.77, "volume": 120255.0}, {"date": "2020-07-20", "close": 1.73, "volume": 88538.0}, {"date": "2020-07-21", "close": 1.87, "volume": 130277.0}, {"date": "2020-07-22", "close": 1.865, "volume": 105999.0}, {"date": "2020-07-23", "close": 1.84, "volume": 82013.0}, {"date": "2020-07-24", "close": 1.8, "volume": 96700.0}, {"date": "2020-07-27", "close": 1.72, "volume": 83845.0}, {"date": "2020-07-28", "close": 1.7, "volume": 66155.0}, {"date": "2020-07-29", "close": 1.66, "volume": 78925.0}, {"date": "2020-07-30", "close": 1.58, "volume": 63263.0}, {"date": "2020-07-31", "close": 1.55, "volume": 68177.0}, {"date": "2020-08-03", "close": 1.42, "volume": 235464.0}, {"date": "2020-08-04", "close": 1.52, "volume": 154934.0}, {"date": "2020-08-05", "close": 1.51, "volume": 77633.0}, {"date": "2020-08-06", "close": 1.46, "volume": 77107.0}, {"date": "2020-08-07", "close": 1.45, "volume": 75506.0}, {"date": "2020-08-10", "close": 1.47, "volume": 61149.0}, {"date": "2020-08-11", "close": 1.46, "volume": 77284.0}, {"date": "2020-08-12", "close": 1.47, "volume": 57802.0}, {"date": "2020-08-13", "close": 1.43, "volume": 49542.0}, {"date": "2020-08-14", "close": 1.47, "volume": 27350.0}, {"date": "2020-08-17", "close": 1.42, "volume": 107546.0}, {"date": "2020-08-18", "close": 1.39, "volume": 68054.0}, {"date": "2020-08-19", "close": 1.37, "volume": 124013.0}, {"date": "2020-08-20", "close": 1.4, "volume": 72351.0}, {"date": "2020-08-21", "close": 1.38, "volume": 81345.0}, {"date": "2020-08-24", "close": 1.4, "volume": 110636.0}, {"date": "2020-08-25", "close": 1.38, "volume": 40847.0}, {"date": "2020-08-26", "close": 1.37, "volume": 41303.0}, {"date": "2020-08-27", "close": 1.39, "volume": 163655.0}, {"date": "2020-08-28", "close": 1.4, "volume": 82369.0}, {"date": "2020-08-31", "close": 1.33, "volume": 56316.0}, {"date": "2020-09-01", "close": 1.22, "volume": 129436.0}, {"date": "2020-09-02", "close": 1.28, "volume": 47290.0}, {"date": "2020-09-03", "close": 1.3, "volume": 69424.0}, {"date": "2020-09-04", "close": 1.33, "volume": 54443.0}, {"date": "2020-09-08", "close": 2.33, "volume": 7319190.0}, {"date": "2020-09-09", "close": 1.91, "volume": 2032172.0}, {"date": "2020-09-10", "close": 2.13, "volume": 682987.0}, {"date": "2020-09-11", "close": 2.03, "volume": 337148.0}, {"date": "2020-09-14", "close": 2.97, "volume": 1716852.0}, {"date": "2020-09-15", "close": 3.47, "volume": 5764065.0}, {"date": "2020-09-16", "close": 3.68, "volume": 1273006.0}, {"date": "2020-09-17", "close": 4.38, "volume": 2448985.0}, {"date": "2020-09-18", "close": 4.9, "volume": 4858170.0}, {"date": "2020-09-21", "close": 3.67, "volume": 1330999.0}, {"date": "2020-09-22", "close": 3.86, "volume": 977055.0}, {"date": "2020-09-23", "close": 2.98, "volume": 520580.0}, {"date": "2020-09-24", "close": 2.68, "volume": 272279.0}, {"date": "2020-09-25", "close": 3.11, "volume": 1595822.0}, {"date": "2020-09-28", "close": 2.9, "volume": 534030.0}, {"date": "2020-09-29", "close": 2.89, "volume": 639822.0}, {"date": "2020-09-30", "close": 2.98, "volume": 939236.0}, {"date": "2020-10-01", "close": 3.09, "volume": 447580.0}, {"date": "2020-10-02", "close": 2.89, "volume": 386392.0}, {"date": "2020-10-05", "close": 2.92, "volume": 306425.0}, {"date": "2020-10-06", "close": 2.95, "volume": 463181.0}, {"date": "2020-10-07", "close": 2.88, "volume": 317235.0}, {"date": "2020-10-08", "close": 2.92, "volume": 188284.0}, {"date": "2020-10-09", "close": 2.89, "volume": 117569.0}, {"date": "2020-10-12", "close": 2.84, "volume": 140072.0}, {"date": "2020-10-13", "close": 2.77, "volume": 153368.0}, {"date": "2020-10-14", "close": 2.67, "volume": 135798.0}, {"date": "2020-10-15", "close": 2.64, "volume": 84801.0}, {"date": "2020-10-16", "close": 2.63, "volume": 107948.0}, {"date": "2020-10-19", "close": 2.53, "volume": 106381.0}, {"date": "2020-10-20", "close": 2.58, "volume": 104331.0}, {"date": "2020-10-21", "close": 2.6, "volume": 83940.0}, {"date": "2020-10-22", "close": 2.78, "volume": 181332.0}, {"date": "2020-10-23", "close": 2.78, "volume": 75732.0}, {"date": "2020-10-26", "close": 2.59, "volume": 98363.0}, {"date": "2020-10-27", "close": 2.55, "volume": 102737.0}, {"date": "2020-10-28", "close": 2.51, "volume": 92784.0}, {"date": "2020-10-29", "close": 2.57, "volume": 113183.0}, {"date": "2020-10-30", "close": 2.42, "volume": 150535.0}, {"date": "2020-11-02", "close": 2.39, "volume": 61824.0}, {"date": "2020-11-03", "close": 2.45, "volume": 141689.0}, {"date": "2020-11-04", "close": 2.27, "volume": 111615.0}, {"date": "2020-11-05", "close": 2.36, "volume": 95283.0}, {"date": "2020-11-06", "close": 2.19, "volume": 82963.0}, {"date": "2020-11-09", "close": 2.49, "volume": 152451.0}, {"date": "2020-11-10", "close": 2.5, "volume": 93548.0}, {"date": "2020-11-11", "close": 2.41, "volume": 65647.0}, {"date": "2020-11-12", "close": 2.36, "volume": 54351.0}, {"date": "2020-11-13", "close": 2.35, "volume": 103867.0}, {"date": "2020-11-16", "close": 2.43, "volume": 93951.0}, {"date": "2020-11-17", "close": 2.4, "volume": 74795.0}, {"date": "2020-11-18", "close": 2.29, "volume": 116079.0}, {"date": "2020-11-19", "close": 2.36, "volume": 232968.0}, {"date": "2020-11-20", "close": 2.26, "volume": 84202.0}, {"date": "2020-11-23", "close": 2.32, "volume": 149934.0}, {"date": "2020-11-24", "close": 2.39, "volume": 140976.0}, {"date": "2020-11-25", "close": 2.48, "volume": 199212.0}, {"date": "2020-11-27", "close": 2.55, "volume": 56239.0}, {"date": "2020-11-30", "close": 2.4, "volume": 155330.0}, {"date": "2020-12-01", "close": 2.4, "volume": 166234.0}, {"date": "2020-12-02", "close": 2.5, "volume": 209850.0}, {"date": "2020-12-03", "close": 2.5, "volume": 96033.0}, {"date": "2020-12-04", "close": 2.6, "volume": 107855.0}, {"date": "2020-12-07", "close": 2.58, "volume": 132318.0}, {"date": "2020-12-08", "close": 2.65, "volume": 123730.0}, {"date": "2020-12-09", "close": 2.48, "volume": 137498.0}, {"date": "2020-12-10", "close": 2.5, "volume": 110387.0}, {"date": "2020-12-11", "close": 3.45, "volume": 465493.0}, {"date": "2020-12-14", "close": 2.93, "volume": 328854.0}, {"date": "2020-12-15", "close": 2.96, "volume": 188194.0}, {"date": "2020-12-16", "close": 2.7, "volume": 165794.0}, {"date": "2020-12-17", "close": 2.65, "volume": 107336.0}, {"date": "2020-12-18", "close": 2.45, "volume": 383445.0}, {"date": "2020-12-21", "close": 2.25, "volume": 180263.0}, {"date": "2020-12-22", "close": 2.2, "volume": 191104.0}, {"date": "2020-12-23", "close": 2.21, "volume": 196646.0}, {"date": "2020-12-24", "close": 2.22, "volume": 107415.0}, {"date": "2020-12-28", "close": 2.21, "volume": 97944.0}, {"date": "2020-12-29", "close": 2.08, "volume": 163071.0}, {"date": "2020-12-30", "close": 2.06, "volume": 105915.0}, {"date": "2020-12-31", "close": 2.09, "volume": 87553.0}, {"date": "2021-01-04", "close": 2.12, "volume": 131263.0}, {"date": "2021-01-05", "close": 2.15, "volume": 273069.0}, {"date": "2021-01-06", "close": 2.17, "volume": 242130.0}, {"date": "2021-01-07", "close": 2.16, "volume": 116906.0}, {"date": "2021-01-08", "close": 2.16, "volume": 149522.0}, {"date": "2021-01-11", "close": 2.22, "volume": 336445.0}, {"date": "2021-01-12", "close": 2.21, "volume": 234139.0}, {"date": "2021-01-13", "close": 2.2, "volume": 172078.0}, {"date": "2021-01-14", "close": 2.2, "volume": 342535.0}, {"date": "2021-01-15", "close": 2.45, "volume": 477491.0}, {"date": "2021-01-19", "close": 2.83, "volume": 785451.0}, {"date": "2021-01-20", "close": 2.6, "volume": 381258.0}, {"date": "2021-01-21", "close": 2.67, "volume": 200786.0}, {"date": "2021-01-22", "close": 2.8, "volume": 219236.0}, {"date": "2021-01-25", "close": 3.06, "volume": 706546.0}, {"date": "2021-01-26", "close": 2.72, "volume": 449379.0}, {"date": "2021-01-27", "close": 2.375, "volume": 489801.0}, {"date": "2021-01-28", "close": 2.18, "volume": 437615.0}, {"date": "2021-01-29", "close": 2.33, "volume": 338301.0}, {"date": "2021-02-01", "close": 2.33, "volume": 200569.0}, {"date": "2021-02-02", "close": 2.34, "volume": 160217.0}, {"date": "2021-02-03", "close": 2.33, "volume": 200926.0}, {"date": "2021-02-04", "close": 2.43, "volume": 344458.0}, {"date": "2021-02-05", "close": 2.41, "volume": 225091.0}, {"date": "2021-02-08", "close": 2.49, "volume": 335641.0}, {"date": "2021-02-09", "close": 2.51, "volume": 313473.0}, {"date": "2021-02-10", "close": 2.48, "volume": 466815.0}, {"date": "2021-02-11", "close": 2.45, "volume": 537942.0}, {"date": "2021-02-12", "close": 2.4, "volume": 340248.0}, {"date": "2021-02-16", "close": 2.44, "volume": 296015.0}, {"date": "2021-02-17", "close": 2.4, "volume": 342634.0}, {"date": "2021-02-18", "close": 2.29, "volume": 234452.0}, {"date": "2021-02-19", "close": 2.3, "volume": 178570.0}, {"date": "2021-02-22", "close": 2.28, "volume": 411627.0}, {"date": "2021-02-23", "close": 2.19, "volume": 371612.0}, {"date": "2021-02-24", "close": 2.2, "volume": 210392.0}, {"date": "2021-02-25", "close": 2.04, "volume": 214084.0}, {"date": "2021-02-26", "close": 1.98, "volume": 325248.0}, {"date": "2021-03-01", "close": 2.08, "volume": 221190.0}, {"date": "2021-03-02", "close": 2.06, "volume": 172294.0}, {"date": "2021-03-03", "close": 2.0, "volume": 158764.0}, {"date": "2021-03-04", "close": 1.74, "volume": 421678.0}, {"date": "2021-03-05", "close": 1.82, "volume": 300302.0}, {"date": "2021-03-08", "close": 1.8, "volume": 376065.0}, {"date": "2021-03-09", "close": 1.74, "volume": 364328.0}, {"date": "2021-03-10", "close": 1.81, "volume": 1267312.0}, {"date": "2021-03-11", "close": 1.87, "volume": 464172.0}, {"date": "2021-03-12", "close": 1.82, "volume": 179572.0}, {"date": "2021-03-15", "close": 1.8, "volume": 513027.0}, {"date": "2021-03-16", "close": 1.7, "volume": 465475.0}, {"date": "2021-03-17", "close": 1.69, "volume": 306513.0}, {"date": "2021-03-18", "close": 1.78, "volume": 720975.0}, {"date": "2021-03-19", "close": 1.78, "volume": 505218.0}, {"date": "2021-03-22", "close": 1.76, "volume": 435415.0}, {"date": "2021-03-23", "close": 1.71, "volume": 239218.0}, {"date": "2021-03-24", "close": 2.115, "volume": 2247401.0}, {"date": "2021-03-25", "close": 1.95, "volume": 2224487.0}, {"date": "2021-03-26", "close": 2.57, "volume": 24257120.0}, {"date": "2021-03-29", "close": 2.82, "volume": 3839838.0}, {"date": "2021-03-30", "close": 2.59, "volume": 1943926.0}, {"date": "2021-03-31", "close": 2.67, "volume": 1056093.0}, {"date": "2021-04-01", "close": 2.63, "volume": 934776.0}, {"date": "2021-04-05", "close": 3.13, "volume": 5930992.0}, {"date": "2021-04-06", "close": 2.9, "volume": 2118722.0}, {"date": "2021-04-07", "close": 2.68, "volume": 1445202.0}, {"date": "2021-04-08", "close": 2.53, "volume": 739411.0}, {"date": "2021-04-09", "close": 2.52, "volume": 607465.0}, {"date": "2021-04-12", "close": 2.38, "volume": 615824.0}, {"date": "2021-04-13", "close": 2.27, "volume": 759687.0}, {"date": "2021-04-14", "close": 2.18, "volume": 743137.0}, {"date": "2021-04-15", "close": 2.2, "volume": 530301.0}, {"date": "2021-04-16", "close": 2.11, "volume": 408499.0}, {"date": "2021-04-19", "close": 2.21, "volume": 450354.0}, {"date": "2021-04-20", "close": 2.18, "volume": 305040.0}, {"date": "2021-04-21", "close": 2.32, "volume": 512570.0}, {"date": "2021-04-22", "close": 2.23, "volume": 365062.0}, {"date": "2021-04-23", "close": 2.25, "volume": 366434.0}, {"date": "2021-04-26", "close": 2.37, "volume": 293315.0}, {"date": "2021-04-27", "close": 2.33, "volume": 294322.0}, {"date": "2021-04-28", "close": 2.37, "volume": 225106.0}, {"date": "2021-04-29", "close": 2.36, "volume": 243495.0}, {"date": "2021-04-30", "close": 2.21, "volume": 263436.0}, {"date": "2021-05-03", "close": 2.2, "volume": 223928.0}, {"date": "2021-05-04", "close": 2.16, "volume": 204040.0}, {"date": "2021-05-05", "close": 2.15, "volume": 162375.0}, {"date": "2021-05-06", "close": 2.04, "volume": 265171.0}, {"date": "2021-05-07", "close": 2.03, "volume": 154259.0}, {"date": "2021-05-10", "close": 1.97, "volume": 442012.0}, {"date": "2021-05-11", "close": 2.05, "volume": 252353.0}, {"date": "2021-05-12", "close": 2.1, "volume": 402837.0}, {"date": "2021-05-13", "close": 1.97, "volume": 262877.0}, {"date": "2021-05-14", "close": 1.98, "volume": 199713.0}, {"date": "2021-05-17", "close": 1.98, "volume": 266101.0}, {"date": "2021-05-18", "close": 2.05, "volume": 389685.0}, {"date": "2021-05-19", "close": 2.03, "volume": 177125.0}, {"date": "2021-05-20", "close": 2.08, "volume": 371662.0}, {"date": "2021-05-21", "close": 2.01, "volume": 137472.0}, {"date": "2021-05-24", "close": 1.91, "volume": 364606.0}, {"date": "2021-05-25", "close": 1.86, "volume": 206789.0}, {"date": "2021-05-26", "close": 1.93, "volume": 229896.0}, {"date": "2021-05-27", "close": 1.97, "volume": 574272.0}, {"date": "2021-05-28", "close": 1.93, "volume": 275879.0}, {"date": "2021-06-01", "close": 2.26, "volume": 1143727.0}, {"date": "2021-06-02", "close": 2.39, "volume": 1152913.0}, {"date": "2021-06-03", "close": 2.44, "volume": 383600.0}, {"date": "2021-06-04", "close": 2.44, "volume": 305760.0}, {"date": "2021-06-07", "close": 3.48, "volume": 28643650.0}, {"date": "2021-06-08", "close": 5.56, "volume": 109151300.0}, {"date": "2021-06-09", "close": 4.37, "volume": 8410457.0}, {"date": "2021-06-10", "close": 4.6, "volume": 5129918.0}, {"date": "2021-06-11", "close": 4.27, "volume": 1734378.0}, {"date": "2021-06-14", "close": 4.13, "volume": 1452323.0}, {"date": "2021-06-15", "close": 3.99, "volume": 1118712.0}, {"date": "2021-06-16", "close": 4.01, "volume": 885765.0}, {"date": "2021-06-17", "close": 3.94, "volume": 1562917.0}, {"date": "2021-06-18", "close": 4.34, "volume": 2120320.0}, {"date": "2021-06-21", "close": 4.23, "volume": 1611203.0}, {"date": "2021-06-22", "close": 4.45, "volume": 1686378.0}, {"date": "2021-06-23", "close": 4.56, "volume": 1370593.0}, {"date": "2021-06-24", "close": 4.6, "volume": 893475.0}, {"date": "2021-06-25", "close": 4.36, "volume": 3403903.0}, {"date": "2021-06-28", "close": 4.2, "volume": 588768.0}, {"date": "2021-06-29", "close": 4.12, "volume": 517056.0}, {"date": "2021-06-30", "close": 4.13, "volume": 533095.0}, {"date": "2021-07-01", "close": 4.03, "volume": 541898.0}, {"date": "2021-07-02", "close": 4.02, "volume": 383733.0}, {"date": "2021-07-06", "close": 3.67, "volume": 1072733.0}, {"date": "2021-07-07", "close": 3.63, "volume": 558871.0}, {"date": "2021-07-08", "close": 3.67, "volume": 547664.0}, {"date": "2021-07-09", "close": 3.81, "volume": 328828.0}, {"date": "2021-07-12", "close": 3.75, "volume": 578113.0}, {"date": "2021-07-13", "close": 3.65, "volume": 239490.0}, {"date": "2021-07-14", "close": 3.55, "volume": 286474.0}, {"date": "2021-07-15", "close": 3.62, "volume": 380935.0}, {"date": "2021-07-16", "close": 3.29, "volume": 472326.0}, {"date": "2021-07-19", "close": 3.19, "volume": 561304.0}, {"date": "2021-07-20", "close": 3.42, "volume": 465280.0}, {"date": "2021-07-21", "close": 3.47, "volume": 263448.0}, {"date": "2021-07-22", "close": 3.38, "volume": 131810.0}, {"date": "2021-07-23", "close": 3.37, "volume": 178249.0}, {"date": "2021-07-26", "close": 3.4, "volume": 151195.0}, {"date": "2021-07-27", "close": 3.35, "volume": 168870.0}, {"date": "2021-07-28", "close": 3.38, "volume": 361773.0}, {"date": "2021-07-29", "close": 3.52, "volume": 303984.0}, {"date": "2021-07-30", "close": 3.29, "volume": 437523.0}, {"date": "2021-08-02", "close": 3.31, "volume": 274877.0}, {"date": "2021-08-03", "close": 3.04, "volume": 499174.0}, {"date": "2021-08-04", "close": 2.89, "volume": 577554.0}, {"date": "2021-08-05", "close": 3.01, "volume": 254686.0}, {"date": "2021-08-06", "close": 3.01, "volume": 238393.0}, {"date": "2021-08-09", "close": 3.01, "volume": 322440.0}, {"date": "2021-08-10", "close": 3.15, "volume": 316053.0}, {"date": "2021-08-11", "close": 3.11, "volume": 331966.0}, {"date": "2021-08-12", "close": 3.08, "volume": 95872.0}, {"date": "2021-08-13", "close": 2.95, "volume": 165479.0}, {"date": "2021-08-16", "close": 2.94, "volume": 243924.0}, {"date": "2021-08-17", "close": 2.84, "volume": 187876.0}, {"date": "2021-08-18", "close": 2.92, "volume": 548930.0}, {"date": "2021-08-19", "close": 2.81, "volume": 204950.0}, {"date": "2021-08-20", "close": 3.11, "volume": 419948.0}, {"date": "2021-08-23", "close": 2.91, "volume": 357331.0}, {"date": "2021-08-24", "close": 3.12, "volume": 304656.0}, {"date": "2021-08-25", "close": 3.06, "volume": 150625.0}, {"date": "2021-08-26", "close": 3.01, "volume": 237029.0}, {"date": "2021-08-27", "close": 3.15, "volume": 162356.0}, {"date": "2021-08-30", "close": 3.15, "volume": 128760.0}, {"date": "2021-08-31", "close": 3.32, "volume": 270849.0}, {"date": "2021-09-01", "close": 3.29, "volume": 226442.0}, {"date": "2021-09-02", "close": 3.47, "volume": 237868.0}, {"date": "2021-09-03", "close": 3.31, "volume": 201917.0}, {"date": "2021-09-07", "close": 3.5, "volume": 439688.0}, {"date": "2021-09-08", "close": 3.38, "volume": 259047.0}, {"date": "2021-09-09", "close": 3.41, "volume": 133078.0}, {"date": "2021-09-10", "close": 3.34, "volume": 232555.0}, {"date": "2021-09-13", "close": 2.86, "volume": 1234002.0}, {"date": "2021-09-14", "close": 2.69, "volume": 839831.0}, {"date": "2021-09-15", "close": 2.51, "volume": 1481811.0}, {"date": "2021-09-16", "close": 2.46, "volume": 1085533.0}, {"date": "2021-09-17", "close": 2.52, "volume": 4050901.0}, {"date": "2021-09-20", "close": 2.22, "volume": 538100.0}, {"date": "2021-09-21", "close": 2.29, "volume": 326677.0}, {"date": "2021-09-22", "close": 2.38, "volume": 320171.0}, {"date": "2021-09-23", "close": 2.65, "volume": 1213893.0}, {"date": "2021-09-24", "close": 2.8, "volume": 1019950.0}, {"date": "2021-09-27", "close": 2.97, "volume": 1239658.0}, {"date": "2021-09-28", "close": 2.86, "volume": 724919.0}, {"date": "2021-09-29", "close": 2.79, "volume": 338515.0}, {"date": "2021-09-30", "close": 2.78, "volume": 298524.0}, {"date": "2021-10-01", "close": 2.81, "volume": 377474.0}, {"date": "2021-10-04", "close": 2.91, "volume": 755242.0}, {"date": "2021-10-05", "close": 3.05, "volume": 750773.0}, {"date": "2021-10-06", "close": 3.01, "volume": 437500.0}, {"date": "2021-10-07", "close": 3.2, "volume": 1331015.0}, {"date": "2021-10-08", "close": 3.19, "volume": 320003.0}, {"date": "2021-10-11", "close": 3.31, "volume": 250082.0}, {"date": "2021-10-12", "close": 3.29, "volume": 262605.0}, {"date": "2021-10-13", "close": 3.33, "volume": 289605.0}, {"date": "2021-10-14", "close": 3.29, "volume": 231246.0}, {"date": "2021-10-15", "close": 3.19, "volume": 544952.0}, {"date": "2021-10-18", "close": 3.12, "volume": 291984.0}, {"date": "2021-10-19", "close": 3.26, "volume": 400382.0}, {"date": "2021-10-20", "close": 3.34, "volume": 223742.0}, {"date": "2021-10-21", "close": 3.33, "volume": 193200.0}, {"date": "2021-10-22", "close": 3.34, "volume": 440885.0}, {"date": "2021-10-25", "close": 3.76, "volume": 1776682.0}, {"date": "2021-10-26", "close": 3.83, "volume": 791719.0}, {"date": "2021-10-27", "close": 3.65, "volume": 396109.0}, {"date": "2021-10-28", "close": 3.68, "volume": 369018.0}, {"date": "2021-10-29", "close": 3.67, "volume": 411541.0}, {"date": "2021-11-01", "close": 3.85, "volume": 358517.0}, {"date": "2021-11-02", "close": 3.84, "volume": 318189.0}, {"date": "2021-11-03", "close": 3.86, "volume": 514761.0}, {"date": "2021-11-04", "close": 3.64, "volume": 465712.0}, {"date": "2021-11-05", "close": 3.75, "volume": 324077.0}, {"date": "2021-11-08", "close": 3.99, "volume": 625459.0}, {"date": "2021-11-09", "close": 3.91, "volume": 843053.0}, {"date": "2021-11-10", "close": 3.68, "volume": 655130.0}, {"date": "2021-11-11", "close": 3.85, "volume": 506081.0}, {"date": "2021-11-12", "close": 3.83, "volume": 232503.0}, {"date": "2021-11-15", "close": 4.01, "volume": 719653.0}, {"date": "2021-11-16", "close": 4.09, "volume": 691248.0}, {"date": "2021-11-17", "close": 4.08, "volume": 643395.0}, {"date": "2021-11-18", "close": 3.9, "volume": 397050.0}, {"date": "2021-11-19", "close": 3.73, "volume": 289466.0}, {"date": "2021-11-22", "close": 3.61, "volume": 329318.0}, {"date": "2021-11-23", "close": 3.63, "volume": 368201.0}, {"date": "2021-11-24", "close": 3.66, "volume": 226635.0}, {"date": "2021-11-26", "close": 3.58, "volume": 114064.0}, {"date": "2021-11-29", "close": 3.3, "volume": 213702.0}, {"date": "2021-11-30", "close": 3.18, "volume": 296127.0}, {"date": "2021-12-01", "close": 3.1, "volume": 461890.0}, {"date": "2021-12-02", "close": 3.1, "volume": 265216.0}, {"date": "2021-12-03", "close": 3.0, "volume": 373038.0}, {"date": "2021-12-06", "close": 3.07, "volume": 356584.0}, {"date": "2021-12-07", "close": 3.17, "volume": 313230.0}, {"date": "2021-12-08", "close": 3.15, "volume": 193982.0}, {"date": "2021-12-09", "close": 3.01, "volume": 164846.0}, {"date": "2021-12-10", "close": 3.12, "volume": 216415.0}, {"date": "2021-12-13", "close": 2.79, "volume": 301440.0}, {"date": "2021-12-14", "close": 2.64, "volume": 188881.0}, {"date": "2021-12-15", "close": 2.73, "volume": 291381.0}, {"date": "2021-12-16", "close": 3.04, "volume": 500194.0}, {"date": "2021-12-17", "close": 2.79, "volume": 414676.0}, {"date": "2021-12-20", "close": 2.62, "volume": 378276.0}, {"date": "2021-12-21", "close": 2.91, "volume": 373070.0}, {"date": "2021-12-22", "close": 2.76, "volume": 180103.0}, {"date": "2021-12-23", "close": 3.19, "volume": 457109.0}, {"date": "2021-12-27", "close": 3.01, "volume": 235800.0}, {"date": "2021-12-28", "close": 3.0, "volume": 297360.0}, {"date": "2021-12-29", "close": 2.92, "volume": 507268.0}, {"date": "2021-12-30", "close": 2.99, "volume": 321014.0}, {"date": "2021-12-31", "close": 2.85, "volume": 277391.0}, {"date": "2022-01-03", "close": 3.0, "volume": 480958.0}, {"date": "2022-01-04", "close": 2.91, "volume": 295763.0}, {"date": "2022-01-05", "close": 2.91, "volume": 423345.0}, {"date": "2022-01-06", "close": 2.77, "volume": 229206.0}, {"date": "2022-01-07", "close": 2.65, "volume": 270734.0}, {"date": "2022-01-10", "close": 2.51, "volume": 400704.0}, {"date": "2022-01-11", "close": 2.62, "volume": 240236.0}, {"date": "2022-01-12", "close": 2.75, "volume": 398515.0}, {"date": "2022-01-13", "close": 2.48, "volume": 516664.0}, {"date": "2022-01-14", "close": 2.58, "volume": 240986.0}, {"date": "2022-01-18", "close": 2.63, "volume": 250981.0}, {"date": "2022-01-19", "close": 2.46, "volume": 368444.0}, {"date": "2022-01-20", "close": 2.43, "volume": 223889.0}, {"date": "2022-01-21", "close": 2.39, "volume": 310926.0}, {"date": "2022-01-24", "close": 2.41, "volume": 356275.0}, {"date": "2022-01-25", "close": 2.35, "volume": 160838.0}, {"date": "2022-01-26", "close": 2.3, "volume": 137297.0}, {"date": "2022-01-27", "close": 2.17, "volume": 194979.0}, {"date": "2022-01-28", "close": 2.18, "volume": 182160.0}, {"date": "2022-01-31", "close": 2.21, "volume": 186602.0}, {"date": "2022-02-01", "close": 2.31, "volume": 290407.0}, {"date": "2022-02-02", "close": 2.2, "volume": 217529.0}, {"date": "2022-02-03", "close": 2.11, "volume": 275446.0}, {"date": "2022-02-04", "close": 2.3, "volume": 257636.0}, {"date": "2022-02-07", "close": 2.22, "volume": 127964.0}, {"date": "2022-02-08", "close": 2.18, "volume": 107530.0}, {"date": "2022-02-09", "close": 2.13, "volume": 467762.0}, {"date": "2022-02-10", "close": 2.17, "volume": 165980.0}, {"date": "2022-02-11", "close": 2.17, "volume": 91909.0}, {"date": "2022-02-14", "close": 2.1, "volume": 103407.0}, {"date": "2022-02-15", "close": 2.16, "volume": 223607.0}, {"date": "2022-02-16", "close": 2.4, "volume": 434310.0}, {"date": "2022-02-17", "close": 2.45, "volume": 398390.0}, {"date": "2022-02-18", "close": 2.32, "volume": 343885.0}, {"date": "2022-02-22", "close": 2.5, "volume": 482792.0}, {"date": "2022-02-23", "close": 2.6, "volume": 674741.0}, {"date": "2022-02-24", "close": 2.82, "volume": 939255.0}, {"date": "2022-02-25", "close": 2.8, "volume": 405670.0}, {"date": "2022-02-28", "close": 3.39, "volume": 1523145.0}, {"date": "2022-03-01", "close": 3.33, "volume": 1230867.0}, {"date": "2022-03-02", "close": 3.52, "volume": 713875.0}, {"date": "2022-03-03", "close": 3.32, "volume": 679012.0}, {"date": "2022-03-04", "close": 3.65, "volume": 1265049.0}, {"date": "2022-03-07", "close": 3.77, "volume": 1167685.0}, {"date": "2022-03-08", "close": 3.91, "volume": 1181922.0}, {"date": "2022-03-09", "close": 3.84, "volume": 829257.0}, {"date": "2022-03-10", "close": 3.91, "volume": 369117.0}, {"date": "2022-03-11", "close": 3.86, "volume": 295502.0}, {"date": "2022-03-14", "close": 3.31, "volume": 427135.0}, {"date": "2022-03-15", "close": 3.31, "volume": 310099.0}, {"date": "2022-03-16", "close": 3.41, "volume": 322556.0}, {"date": "2022-03-17", "close": 3.69, "volume": 295488.0}, {"date": "2022-03-18", "close": 3.58, "volume": 343397.0}, {"date": "2022-03-21", "close": 3.81, "volume": 454027.0}, {"date": "2022-03-22", "close": 3.88, "volume": 287574.0}, {"date": "2022-03-23", "close": 4.09, "volume": 478955.0}, {"date": "2022-03-24", "close": 4.81, "volume": 2623468.0}, {"date": "2022-03-25", "close": 6.36, "volume": 17250680.0}, {"date": "2022-03-28", "close": 6.1, "volume": 4866323.0}, {"date": "2022-03-29", "close": 6.21, "volume": 1934955.0}, {"date": "2022-03-30", "close": 6.09, "volume": 2485192.0}, {"date": "2022-03-31", "close": 6.62, "volume": 3923762.0}, {"date": "2022-04-01", "close": 6.94, "volume": 3595877.0}, {"date": "2022-04-04", "close": 6.17, "volume": 1814967.0}, {"date": "2022-04-05", "close": 5.98, "volume": 930954.0}, {"date": "2022-04-06", "close": 6.1, "volume": 13286230.0}, {"date": "2022-04-07", "close": 6.21, "volume": 2128145.0}, {"date": "2022-04-08", "close": 6.21, "volume": 1280468.0}, {"date": "2022-04-11", "close": 6.22, "volume": 1204540.0}, {"date": "2022-04-12", "close": 6.53, "volume": 1775991.0}, {"date": "2022-04-13", "close": 6.17, "volume": 1799398.0}, {"date": "2022-04-14", "close": 7.37, "volume": 3412963.0}, {"date": "2022-04-18", "close": 6.75, "volume": 2438108.0}, {"date": "2022-04-19", "close": 6.95, "volume": 1529957.0}, {"date": "2022-04-20", "close": 6.98, "volume": 1128113.0}, {"date": "2022-04-21", "close": 6.44, "volume": 1318573.0}, {"date": "2022-04-22", "close": 6.1, "volume": 921165.0}, {"date": "2022-04-25", "close": 6.06, "volume": 1133539.0}, {"date": "2022-04-26", "close": 5.66, "volume": 1830725.0}, {"date": "2022-04-27", "close": 5.91, "volume": 927717.0}, {"date": "2022-04-28", "close": 6.22, "volume": 1364665.0}, {"date": "2022-04-29", "close": 5.59, "volume": 777433.0}, {"date": "2022-05-02", "close": 6.17, "volume": 2168631.0}, {"date": "2022-05-03", "close": 6.31, "volume": 1282469.0}, {"date": "2022-05-04", "close": 6.46, "volume": 776522.0}, {"date": "2022-05-05", "close": 6.77, "volume": 989874.0}, {"date": "2022-05-06", "close": 6.29, "volume": 1232092.0}, {"date": "2022-05-09", "close": 5.2, "volume": 1230700.0}, {"date": "2022-05-10", "close": 5.19, "volume": 985018.0}, {"date": "2022-05-11", "close": 5.31, "volume": 771482.0}, {"date": "2022-05-12", "close": 5.3, "volume": 1022138.0}, {"date": "2022-05-13", "close": 6.09, "volume": 1230779.0}, {"date": "2022-05-16", "close": 6.66, "volume": 1007367.0}, {"date": "2022-05-17", "close": 7.22, "volume": 1464865.0}, {"date": "2022-05-18", "close": 6.96, "volume": 861112.0}, {"date": "2022-05-19", "close": 6.68, "volume": 1270937.0}, {"date": "2022-05-20", "close": 6.57, "volume": 492744.0}, {"date": "2022-05-23", "close": 6.85, "volume": 789795.0}, {"date": "2022-05-24", "close": 6.75, "volume": 517245.0}, {"date": "2022-05-25", "close": 7.41, "volume": 2076109.0}, {"date": "2022-05-26", "close": 7.4, "volume": 926009.0}, {"date": "2022-05-27", "close": 7.79, "volume": 1226863.0}, {"date": "2022-05-31", "close": 7.16, "volume": 2139058.0}, {"date": "2022-06-01", "close": 7.57, "volume": 1035141.0}, {"date": "2022-06-02", "close": 7.15, "volume": 1513173.0}, {"date": "2022-06-03", "close": 7.05, "volume": 955848.0}, {"date": "2022-06-06", "close": 7.15, "volume": 1014568.0}, {"date": "2022-06-07", "close": 7.11, "volume": 1027910.0}, {"date": "2022-06-08", "close": 7.15, "volume": 1302561.0}, {"date": "2022-06-09", "close": 6.23, "volume": 1664709.0}, {"date": "2022-06-10", "close": 6.22, "volume": 1176858.0}, {"date": "2022-06-13", "close": 5.64, "volume": 1066395.0}, {"date": "2022-06-14", "close": 5.69, "volume": 624024.0}, {"date": "2022-06-15", "close": 5.76, "volume": 707684.0}, {"date": "2022-06-16", "close": 5.54, "volume": 885397.0}, {"date": "2022-06-17", "close": 5.15, "volume": 1416397.0}, {"date": "2022-06-21", "close": 5.41, "volume": 860595.0}, {"date": "2022-06-22", "close": 4.96, "volume": 1204216.0}, {"date": "2022-06-23", "close": 4.78, "volume": 861588.0}, {"date": "2022-06-24", "close": 4.56, "volume": 4771448.0}, {"date": "2022-06-27", "close": 4.74, "volume": 962944.0}, {"date": "2022-06-28", "close": 4.69, "volume": 570613.0}, {"date": "2022-06-29", "close": 4.49, "volume": 540619.0}, {"date": "2022-06-30", "close": 4.44, "volume": 790050.0}, {"date": "2022-07-01", "close": 4.42, "volume": 618452.0}, {"date": "2022-07-05", "close": 4.62, "volume": 674794.0}, {"date": "2022-07-06", "close": 4.67, "volume": 656651.0}, {"date": "2022-07-07", "close": 5.06, "volume": 691952.0}, {"date": "2022-07-08", "close": 5.16, "volume": 438397.0}, {"date": "2022-07-11", "close": 5.07, "volume": 444267.0}, {"date": "2022-07-12", "close": 4.59, "volume": 661318.0}, {"date": "2022-07-13", "close": 4.68, "volume": 325889.0}, {"date": "2022-07-14", "close": 4.55, "volume": 579581.0}, {"date": "2022-07-15", "close": 4.75, "volume": 284040.0}, {"date": "2022-07-18", "close": 4.92, "volume": 248940.0}, {"date": "2022-07-19", "close": 5.07, "volume": 255727.0}, {"date": "2022-07-20", "close": 5.06, "volume": 284564.0}, {"date": "2022-07-21", "close": 4.92, "volume": 309744.0}, {"date": "2022-07-22", "close": 4.84, "volume": 273080.0}, {"date": "2022-07-25", "close": 5.37, "volume": 413868.0}, {"date": "2022-07-26", "close": 5.56, "volume": 557053.0}, {"date": "2022-07-27", "close": 6.33, "volume": 1142320.0}, {"date": "2022-07-28", "close": 6.94, "volume": 1111843.0}, {"date": "2022-07-29", "close": 7.07, "volume": 733377.0}, {"date": "2022-08-01", "close": 7.11, "volume": 651496.0}, {"date": "2022-08-02", "close": 7.46, "volume": 652626.0}, {"date": "2022-08-03", "close": 7.45, "volume": 521398.0}, {"date": "2022-08-04", "close": 7.16, "volume": 563860.0}, {"date": "2022-08-05", "close": 7.7, "volume": 751046.0}, {"date": "2022-08-08", "close": 7.53, "volume": 592005.0}, {"date": "2022-08-09", "close": 7.51, "volume": 575659.0}, {"date": "2022-08-10", "close": 7.87, "volume": 741098.0}, {"date": "2022-08-11", "close": 8.16, "volume": 837602.0}, {"date": "2022-08-12", "close": 8.13, "volume": 855874.0}, {"date": "2022-08-15", "close": 7.68, "volume": 717331.0}, {"date": "2022-08-16", "close": 8.41, "volume": 944520.0}, {"date": "2022-08-17", "close": 8.58, "volume": 665441.0}, {"date": "2022-08-18", "close": 8.66, "volume": 767556.0}, {"date": "2022-08-19", "close": 8.19, "volume": 990484.0}, {"date": "2022-08-22", "close": 8.31, "volume": 907379.0}, {"date": "2022-08-23", "close": 8.48, "volume": 824828.0}, {"date": "2022-08-24", "close": 8.35, "volume": 422399.0}, {"date": "2022-08-25", "close": 8.38, "volume": 338886.0}, {"date": "2022-08-26", "close": 8.5, "volume": 682432.0}, {"date": "2022-08-29", "close": 8.03, "volume": 780733.0}, {"date": "2022-08-30", "close": 7.34, "volume": 560266.0}, {"date": "2022-08-31", "close": 7.37, "volume": 795854.0}, {"date": "2022-09-01", "close": 6.77, "volume": 472694.0}, {"date": "2022-09-02", "close": 7.07, "volume": 359929.0}, {"date": "2022-09-06", "close": 6.98, "volume": 400648.0}, {"date": "2022-09-07", "close": 6.91, "volume": 453429.0}, {"date": "2022-09-08", "close": 6.9, "volume": 476409.0}, {"date": "2022-09-09", "close": 6.83, "volume": 526173.0}, {"date": "2022-09-12", "close": 7.25, "volume": 599411.0}, {"date": "2022-09-13", "close": 6.62, "volume": 766658.0}, {"date": "2022-09-14", "close": 6.89, "volume": 466524.0}, {"date": "2022-09-15", "close": 7.0, "volume": 1149454.0}, {"date": "2022-09-16", "close": 6.53, "volume": 1560616.0}, {"date": "2022-09-19", "close": 6.6, "volume": 859456.0}, {"date": "2022-09-20", "close": 6.66, "volume": 737795.0}, {"date": "2022-09-21", "close": 6.87, "volume": 812753.0}, {"date": "2022-09-22", "close": 6.7, "volume": 486802.0}, {"date": "2022-09-23", "close": 6.44, "volume": 1129315.0}, {"date": "2022-09-26", "close": 5.93, "volume": 976252.0}, {"date": "2022-09-27", "close": 5.99, "volume": 478963.0}, {"date": "2022-09-28", "close": 6.39, "volume": 618326.0}, {"date": "2022-09-29", "close": 6.19, "volume": 502303.0}, {"date": "2022-09-30", "close": 6.02, "volume": 571281.0}, {"date": "2022-10-03", "close": 6.42, "volume": 616779.0}, {"date": "2022-10-04", "close": 6.51, "volume": 450250.0}, {"date": "2022-10-05", "close": 6.55, "volume": 290181.0}, {"date": "2022-10-06", "close": 6.41, "volume": 225146.0}, {"date": "2022-10-07", "close": 6.46, "volume": 360033.0}, {"date": "2022-10-10", "close": 5.98, "volume": 320402.0}, {"date": "2022-10-11", "close": 6.0, "volume": 310249.0}, {"date": "2022-10-12", "close": 5.78, "volume": 354538.0}, {"date": "2022-10-13", "close": 6.12, "volume": 404822.0}, {"date": "2022-10-14", "close": 5.93, "volume": 497292.0}, {"date": "2022-10-17", "close": 6.09, "volume": 542185.0}, {"date": "2022-10-18", "close": 6.3, "volume": 702473.0}, {"date": "2022-10-19", "close": 6.4, "volume": 538068.0}, {"date": "2022-10-20", "close": 6.27, "volume": 408546.0}, {"date": "2022-10-21", "close": 6.42, "volume": 366697.0}, {"date": "2022-10-24", "close": 6.23, "volume": 415075.0}, {"date": "2022-10-25", "close": 6.35, "volume": 407777.0}, {"date": "2022-10-26", "close": 6.76, "volume": 830298.0}, {"date": "2022-10-27", "close": 6.86, "volume": 546320.0}, {"date": "2022-10-28", "close": 6.92, "volume": 304991.0}, {"date": "2022-10-31", "close": 7.0, "volume": 498449.0}, {"date": "2022-11-01", "close": 6.82, "volume": 615451.0}, {"date": "2022-11-02", "close": 7.0, "volume": 401567.0}, {"date": "2022-11-03", "close": 7.11, "volume": 409718.0}, {"date": "2022-11-04", "close": 7.22, "volume": 341107.0}, {"date": "2022-11-07", "close": 7.15, "volume": 277129.0}, {"date": "2022-11-08", "close": 7.05, "volume": 254887.0}, {"date": "2022-11-09", "close": 6.34, "volume": 737700.0}, {"date": "2022-11-10", "close": 6.4, "volume": 513245.0}, {"date": "2022-11-11", "close": 6.61, "volume": 541071.0}, {"date": "2022-11-14", "close": 6.01, "volume": 973305.0}, {"date": "2022-11-15", "close": 5.955, "volume": 609337.0}, {"date": "2022-11-16", "close": 5.93, "volume": 758752.0}, {"date": "2022-11-17", "close": 5.83, "volume": 680952.0}, {"date": "2022-11-18", "close": 5.56, "volume": 718651.0}, {"date": "2022-11-21", "close": 5.35, "volume": 1049906.0}, {"date": "2022-11-22", "close": 5.5, "volume": 341796.0}, {"date": "2022-11-23", "close": 5.58, "volume": 362866.0}, {"date": "2022-11-25", "close": 5.74, "volume": 263898.0}, {"date": "2022-11-28", "close": 5.46, "volume": 402133.0}, {"date": "2022-11-29", "close": 5.38, "volume": 316078.0}, {"date": "2022-11-30", "close": 5.43, "volume": 541175.0}, {"date": "2022-12-01", "close": 5.29, "volume": 296088.0}, {"date": "2022-12-02", "close": 5.2, "volume": 274887.0}, {"date": "2022-12-05", "close": 4.94, "volume": 563701.0}, {"date": "2022-12-06", "close": 4.93, "volume": 515315.0}, {"date": "2022-12-07", "close": 4.62, "volume": 498448.0}, {"date": "2022-12-08", "close": 4.63, "volume": 406517.0}, {"date": "2022-12-09", "close": 4.47, "volume": 847582.0}, {"date": "2022-12-12", "close": 4.56, "volume": 428684.0}, {"date": "2022-12-13", "close": 4.63, "volume": 253039.0}, {"date": "2022-12-14", "close": 4.53, "volume": 708608.0}, {"date": "2022-12-15", "close": 4.43, "volume": 750186.0}, {"date": "2022-12-16", "close": 4.45, "volume": 1861451.0}, {"date": "2022-12-19", "close": 4.13, "volume": 760308.0}, {"date": "2022-12-20", "close": 4.4, "volume": 1202472.0}, {"date": "2022-12-21", "close": 4.72, "volume": 711800.0}, {"date": "2022-12-22", "close": 4.56, "volume": 739730.0}, {"date": "2022-12-23", "close": 4.71, "volume": 489921.0}, {"date": "2022-12-27", "close": 4.94, "volume": 909134.0}, {"date": "2022-12-28", "close": 4.72, "volume": 705489.0}, {"date": "2022-12-29", "close": 4.86, "volume": 581861.0}, {"date": "2022-12-30", "close": 4.94, "volume": 558014.0}, {"date": "2023-01-03", "close": 4.65, "volume": 604122.0}, {"date": "2023-01-04", "close": 4.73, "volume": 431898.0}, {"date": "2023-01-05", "close": 4.73, "volume": 321200.0}, {"date": "2023-01-06", "close": 4.84, "volume": 346184.0}, {"date": "2023-01-09", "close": 4.99, "volume": 470321.0}, {"date": "2023-01-10", "close": 5.21, "volume": 465866.0}, {"date": "2023-01-11", "close": 5.32, "volume": 465265.0}, {"date": "2023-01-12", "close": 5.58, "volume": 439227.0}, {"date": "2023-01-13", "close": 5.54, "volume": 379382.0}, {"date": "2023-01-17", "close": 5.54, "volume": 252834.0}, {"date": "2023-01-18", "close": 5.21, "volume": 280630.0}, {"date": "2023-01-19", "close": 5.85, "volume": 799658.0}, {"date": "2023-01-20", "close": 5.8, "volume": 523866.0}, {"date": "2023-01-23", "close": 5.89, "volume": 509306.0}, {"date": "2023-01-24", "close": 5.75, "volume": 261856.0}, {"date": "2023-01-25", "close": 5.71, "volume": 241040.0}, {"date": "2023-01-26", "close": 5.82, "volume": 486447.0}, {"date": "2023-01-27", "close": 5.75, "volume": 263670.0}, {"date": "2023-01-30", "close": 5.68, "volume": 286969.0}, {"date": "2023-01-31", "close": 5.99, "volume": 510945.0}, {"date": "2023-02-01", "close": 5.87, "volume": 511741.0}, {"date": "2023-02-02", "close": 6.7, "volume": 1613703.0}, {"date": "2023-02-03", "close": 6.94, "volume": 1406724.0}, {"date": "2023-02-06", "close": 6.84, "volume": 798942.0}, {"date": "2023-02-07", "close": 7.21, "volume": 548922.0}, {"date": "2023-02-08", "close": 7.08, "volume": 615182.0}, {"date": "2023-02-09", "close": 6.61, "volume": 851461.0}, {"date": "2023-02-10", "close": 7.1, "volume": 382063.0}, {"date": "2023-02-13", "close": 6.99, "volume": 297931.0}, {"date": "2023-02-14", "close": 6.87, "volume": 329996.0}, {"date": "2023-02-15", "close": 7.19, "volume": 425401.0}, {"date": "2023-02-16", "close": 7.05, "volume": 319193.0}, {"date": "2023-02-17", "close": 6.81, "volume": 388704.0}, {"date": "2023-02-21", "close": 6.74, "volume": 334948.0}, {"date": "2023-02-22", "close": 6.69, "volume": 384183.0}, {"date": "2023-02-23", "close": 7.18, "volume": 617763.0}, {"date": "2023-02-24", "close": 7.06, "volume": 390858.0}, {"date": "2023-02-27", "close": 7.15, "volume": 479195.0}, {"date": "2023-02-28", "close": 7.06, "volume": 582428.0}, {"date": "2023-03-01", "close": 7.25, "volume": 648347.0}, {"date": "2023-03-02", "close": 6.905, "volume": 485170.0}, {"date": "2023-03-03", "close": 7.06, "volume": 498071.0}, {"date": "2023-03-06", "close": 6.85, "volume": 449155.0}, {"date": "2023-03-07", "close": 6.54, "volume": 719516.0}, {"date": "2023-03-08", "close": 6.59, "volume": 476430.0}, {"date": "2023-03-09", "close": 6.19, "volume": 775508.0}, {"date": "2023-03-10", "close": 5.84, "volume": 766546.0}, {"date": "2023-03-13", "close": 5.55, "volume": 1061277.0}, {"date": "2023-03-14", "close": 5.08, "volume": 1072728.0}, {"date": "2023-03-15", "close": 4.48, "volume": 2025194.0}, {"date": "2023-03-16", "close": 4.5, "volume": 1935009.0}, {"date": "2023-03-17", "close": 4.01, "volume": 1647025.0}, {"date": "2023-03-20", "close": 3.945, "volume": 642083.0}, {"date": "2023-03-21", "close": 4.45, "volume": 1694125.0}, {"date": "2023-03-22", "close": 4.21, "volume": 992112.0}, {"date": "2023-03-23", "close": 4.16, "volume": 772497.0}, {"date": "2023-03-24", "close": 4.13, "volume": 556690.0}, {"date": "2023-03-27", "close": 4.16, "volume": 456108.0}, {"date": "2023-03-28", "close": 4.32, "volume": 698003.0}, {"date": "2023-03-29", "close": 4.54, "volume": 633311.0}, {"date": "2023-03-30", "close": 4.76, "volume": 516360.0}, {"date": "2023-03-31", "close": 4.97, "volume": 727340.0}, {"date": "2023-04-03", "close": 4.81, "volume": 718355.0}, {"date": "2023-04-04", "close": 4.8, "volume": 973917.0}, {"date": "2023-04-05", "close": 4.86, "volume": 349223.0}, {"date": "2023-04-06", "close": 4.76, "volume": 336004.0}, {"date": "2023-04-10", "close": 5.01, "volume": 423161.0}, {"date": "2023-04-11", "close": 5.05, "volume": 437739.0}, {"date": "2023-04-12", "close": 5.03, "volume": 411633.0}, {"date": "2023-04-13", "close": 5.18, "volume": 528595.0}, {"date": "2023-04-14", "close": 5.65, "volume": 1915629.0}, {"date": "2023-04-17", "close": 5.35, "volume": 665778.0}, {"date": "2023-04-18", "close": 5.7, "volume": 797226.0}, {"date": "2023-04-19", "close": 5.71, "volume": 1093614.0}, {"date": "2023-04-20", "close": 6.23, "volume": 2611101.0}, {"date": "2023-04-21", "close": 6.15, "volume": 1089423.0}, {"date": "2023-04-24", "close": 5.77, "volume": 1461236.0}, {"date": "2023-04-25", "close": 5.47, "volume": 809746.0}, {"date": "2023-04-26", "close": 5.48, "volume": 567025.0}, {"date": "2023-04-27", "close": 5.93, "volume": 741097.0}, {"date": "2023-04-28", "close": 6.23, "volume": 610788.0}, {"date": "2023-05-01", "close": 6.09, "volume": 463465.0}, {"date": "2023-05-02", "close": 5.61, "volume": 810789.0}, {"date": "2023-05-03", "close": 5.85, "volume": 756381.0}, {"date": "2023-05-04", "close": 5.69, "volume": 525559.0}, {"date": "2023-05-05", "close": 6.09, "volume": 846330.0}, {"date": "2023-05-08", "close": 5.9, "volume": 1460758.0}, {"date": "2023-05-09", "close": 5.97, "volume": 500871.0}, {"date": "2023-05-10", "close": 6.12, "volume": 763711.0}, {"date": "2023-05-11", "close": 5.99, "volume": 718478.0}, {"date": "2023-05-12", "close": 6.05, "volume": 630376.0}, {"date": "2023-05-15", "close": 6.23, "volume": 1114093.0}, {"date": "2023-05-16", "close": 6.27, "volume": 750337.0}, {"date": "2023-05-17", "close": 6.09, "volume": 987625.0}, {"date": "2023-05-18", "close": 5.89, "volume": 829224.0}, {"date": "2023-05-19", "close": 5.97, "volume": 514782.0}, {"date": "2023-05-22", "close": 5.97, "volume": 645058.0}, {"date": "2023-05-23", "close": 5.99, "volume": 941113.0}, {"date": "2023-05-24", "close": 5.85, "volume": 602200.0}, {"date": "2023-05-25", "close": 5.71, "volume": 742081.0}, {"date": "2023-05-26", "close": 5.68, "volume": 464593.0}, {"date": "2023-05-30", "close": 5.56, "volume": 903074.0}, {"date": "2023-05-31", "close": 5.55, "volume": 690057.0}, {"date": "2023-06-01", "close": 5.6, "volume": 560788.0}, {"date": "2023-06-02", "close": 5.75, "volume": 545335.0}, {"date": "2023-06-05", "close": 5.69, "volume": 621108.0}, {"date": "2023-06-06", "close": 5.58, "volume": 1080437.0}, {"date": "2023-06-07", "close": 5.78, "volume": 799234.0}, {"date": "2023-06-08", "close": 5.88, "volume": 917020.0}, {"date": "2023-06-09", "close": 6.14, "volume": 1542446.0}, {"date": "2023-06-12", "close": 5.59, "volume": 1385236.0}, {"date": "2023-06-13", "close": 5.13, "volume": 1553767.0}, {"date": "2023-06-14", "close": 7.75, "volume": 37774110.0}, {"date": "2023-06-15", "close": 8.07, "volume": 7855834.0}, {"date": "2023-06-16", "close": 8.0, "volume": 4405081.0}, {"date": "2023-06-20", "close": 8.1, "volume": 1611867.0}, {"date": "2023-06-21", "close": 8.26, "volume": 1343659.0}, {"date": "2023-06-22", "close": 7.78, "volume": 1797070.0}, {"date": "2023-06-23", "close": 7.93, "volume": 2135668.0}, {"date": "2023-06-26", "close": 7.77, "volume": 912392.0}, {"date": "2023-06-27", "close": 7.98, "volume": 1210323.0}, {"date": "2023-06-28", "close": 7.93, "volume": 775407.0}, {"date": "2023-06-29", "close": 8.18, "volume": 1207797.0}, {"date": "2023-06-30", "close": 8.21, "volume": 2354287.0}, {"date": "2023-07-03", "close": 8.14, "volume": 649935.0}, {"date": "2023-07-05", "close": 8.24, "volume": 1009937.0}, {"date": "2023-07-06", "close": 8.27, "volume": 1065779.0}, {"date": "2023-07-07", "close": 8.55, "volume": 2316167.0}, {"date": "2023-07-10", "close": 8.55, "volume": 1110267.0}, {"date": "2023-07-11", "close": 8.55, "volume": 1539512.0}, {"date": "2023-07-12", "close": 8.48, "volume": 1721772.0}, {"date": "2023-07-13", "close": 6.15, "volume": 10354340.0}, {"date": "2023-07-14", "close": 6.07, "volume": 5377072.0}, {"date": "2023-07-17", "close": 6.12, "volume": 2151255.0}, {"date": "2023-07-18", "close": 6.39, "volume": 1399961.0}, {"date": "2023-07-19", "close": 6.31, "volume": 1417655.0}, {"date": "2023-07-20", "close": 6.39, "volume": 1072696.0}, {"date": "2023-07-21", "close": 6.25, "volume": 981567.0}, {"date": "2023-07-24", "close": 6.03, "volume": 1111046.0}, {"date": "2023-07-25", "close": 5.83, "volume": 1335933.0}, {"date": "2023-07-26", "close": 5.7, "volume": 1367964.0}, {"date": "2023-07-27", "close": 5.57, "volume": 945285.0}, {"date": "2023-07-28", "close": 5.6, "volume": 961203.0}, {"date": "2023-07-31", "close": 5.57, "volume": 1328931.0}, {"date": "2023-08-01", "close": 5.5, "volume": 1233602.0}, {"date": "2023-08-02", "close": 5.5, "volume": 1114158.0}, {"date": "2023-08-03", "close": 5.52, "volume": 857859.0}, {"date": "2023-08-04", "close": 5.58, "volume": 617177.0}, {"date": "2023-08-07", "close": 5.36, "volume": 758607.0}, {"date": "2023-08-08", "close": 5.31, "volume": 1422463.0}, {"date": "2023-08-09", "close": 5.45, "volume": 896303.0}, {"date": "2023-08-10", "close": 5.47, "volume": 962246.0}, {"date": "2023-08-11", "close": 5.62, "volume": 758150.0}, {"date": "2023-08-14", "close": 5.53, "volume": 1085186.0}, {"date": "2023-08-15", "close": 5.91, "volume": 3377872.0}, {"date": "2023-08-16", "close": 5.77, "volume": 1421497.0}, {"date": "2023-08-17", "close": 5.97, "volume": 1245368.0}, {"date": "2023-08-18", "close": 6.01, "volume": 997011.0}, {"date": "2023-08-21", "close": 6.25, "volume": 1385909.0}, {"date": "2023-08-22", "close": 6.3, "volume": 1433705.0}, {"date": "2023-08-23", "close": 6.34, "volume": 869733.0}, {"date": "2023-08-24", "close": 6.08, "volume": 916811.0}, {"date": "2023-08-25", "close": 6.04, "volume": 942779.0}, {"date": "2023-08-28", "close": 6.11, "volume": 611853.0}, {"date": "2023-08-29", "close": 6.12, "volume": 642473.0}, {"date": "2023-08-30", "close": 5.99, "volume": 957310.0}, {"date": "2023-08-31", "close": 6.07, "volume": 1486718.0}, {"date": "2023-09-01", "close": 6.26, "volume": 874936.0}, {"date": "2023-09-05", "close": 6.02, "volume": 1278571.0}, {"date": "2023-09-06", "close": 5.86, "volume": 726799.0}, {"date": "2023-09-07", "close": 5.88, "volume": 797079.0}, {"date": "2023-09-08", "close": 5.95, "volume": 868719.0}, {"date": "2023-09-11", "close": 5.8, "volume": 1331445.0}, {"date": "2023-09-12", "close": 5.88, "volume": 1230289.0}, {"date": "2023-09-13", "close": 5.74, "volume": 1530337.0}, {"date": "2023-09-14", "close": 5.73, "volume": 1449756.0}, {"date": "2023-09-15", "close": 5.78, "volume": 3485445.0}, {"date": "2023-09-18", "close": 5.52, "volume": 2628633.0}, {"date": "2023-09-19", "close": 5.59, "volume": 1605368.0}, {"date": "2023-09-20", "close": 5.66, "volume": 711500.0}, {"date": "2023-09-21", "close": 5.35, "volume": 1268067.0}, {"date": "2023-09-22", "close": 5.37, "volume": 1782661.0}, {"date": "2023-09-25", "close": 5.46, "volume": 688172.0}, {"date": "2023-09-26", "close": 5.22, "volume": 781753.0}, {"date": "2023-09-27", "close": 5.29, "volume": 1621542.0}, {"date": "2023-09-28", "close": 5.22, "volume": 1675415.0}, {"date": "2023-09-29", "close": 5.12, "volume": 2110474.0}, {"date": "2023-10-02", "close": 4.88, "volume": 1450610.0}, {"date": "2023-10-03", "close": 4.77, "volume": 1045802.0}, {"date": "2023-10-04", "close": 4.56, "volume": 1349151.0}, {"date": "2023-10-05", "close": 4.48, "volume": 1042269.0}, {"date": "2023-10-06", "close": 4.54, "volume": 692036.0}, {"date": "2023-10-09", "close": 4.58, "volume": 840779.0}, {"date": "2023-10-10", "close": 4.59, "volume": 885646.0}, {"date": "2023-10-11", "close": 4.47, "volume": 765807.0}, {"date": "2023-10-12", "close": 4.39, "volume": 1166548.0}, {"date": "2023-10-13", "close": 4.56, "volume": 1007626.0}, {"date": "2023-10-16", "close": 4.57, "volume": 799859.0}, {"date": "2023-10-17", "close": 4.57, "volume": 986458.0}, {"date": "2023-10-18", "close": 4.55, "volume": 673209.0}, {"date": "2023-10-19", "close": 4.63, "volume": 910534.0}, {"date": "2023-10-20", "close": 4.55, "volume": 463822.0}, {"date": "2023-10-23", "close": 4.35, "volume": 994402.0}, {"date": "2023-10-24", "close": 4.54, "volume": 638439.0}, {"date": "2023-10-25", "close": 4.58, "volume": 513742.0}, {"date": "2023-10-26", "close": 4.52, "volume": 1004007.0}, {"date": "2023-10-27", "close": 4.35, "volume": 471648.0}, {"date": "2023-10-30", "close": 4.37, "volume": 567142.0}, {"date": "2023-10-31", "close": 4.39, "volume": 679953.0}, {"date": "2023-11-01", "close": 4.49, "volume": 731184.0}, {"date": "2023-11-02", "close": 4.35, "volume": 1581401.0}, {"date": "2023-11-03", "close": 4.46, "volume": 1117817.0}, {"date": "2023-11-06", "close": 4.23, "volume": 617615.0}, {"date": "2023-11-07", "close": 4.23, "volume": 573867.0}, {"date": "2023-11-08", "close": 4.25, "volume": 605421.0}, {"date": "2023-11-09", "close": 4.17, "volume": 689475.0}, {"date": "2023-11-10", "close": 4.27, "volume": 1325458.0}, {"date": "2023-11-13", "close": 4.47, "volume": 832757.0}, {"date": "2023-11-14", "close": 4.81, "volume": 1214203.0}, {"date": "2023-11-15", "close": 4.8, "volume": 1146185.0}, {"date": "2023-11-16", "close": 4.66, "volume": 739160.0}, {"date": "2023-11-17", "close": 4.75, "volume": 632144.0}, {"date": "2023-11-20", "close": 4.82, "volume": 1087997.0}, {"date": "2023-11-21", "close": 4.69, "volume": 824620.0}, {"date": "2023-11-22", "close": 4.51, "volume": 1167649.0}, {"date": "2023-11-24", "close": 4.68, "volume": 462355.0}, {"date": "2023-11-27", "close": 4.65, "volume": 1245150.0}, {"date": "2023-11-28", "close": 4.74, "volume": 1488260.0}, {"date": "2023-11-29", "close": 4.75, "volume": 1434501.0}, {"date": "2023-11-30", "close": 4.99, "volume": 3124794.0}, {"date": "2023-12-01", "close": 5.23, "volume": 1245925.0}, {"date": "2023-12-04", "close": 5.23, "volume": 1012075.0}, {"date": "2023-12-05", "close": 5.04, "volume": 973987.0}, {"date": "2023-12-06", "close": 5.05, "volume": 763227.0}, {"date": "2023-12-07", "close": 5.05, "volume": 739989.0}, {"date": "2023-12-08", "close": 5.05, "volume": 833672.0}, {"date": "2023-12-11", "close": 4.86, "volume": 784315.0}, {"date": "2023-12-12", "close": 4.64, "volume": 1206628.0}, {"date": "2023-12-13", "close": 4.66, "volume": 1310595.0}, {"date": "2023-12-14", "close": 4.9, "volume": 2130507.0}, {"date": "2023-12-15", "close": 4.55, "volume": 7419052.0}, {"date": "2023-12-18", "close": 4.53, "volume": 1507051.0}, {"date": "2023-12-19", "close": 4.64, "volume": 848455.0}, {"date": "2023-12-20", "close": 4.54, "volume": 807437.0}, {"date": "2023-12-21", "close": 4.86, "volume": 1324105.0}, {"date": "2023-12-22", "close": 4.98, "volume": 778861.0}, {"date": "2023-12-26", "close": 5.15, "volume": 478192.0}, {"date": "2023-12-27", "close": 5.11, "volume": 856011.0}, {"date": "2023-12-28", "close": 4.96, "volume": 1102798.0}, {"date": "2023-12-29", "close": 4.77, "volume": 666395.0}, {"date": "2024-01-02", "close": 4.68, "volume": 807676.0}, {"date": "2024-01-03", "close": 4.54, "volume": 907446.0}, {"date": "2024-01-04", "close": 4.63, "volume": 1181776.0}, {"date": "2024-01-05", "close": 4.49, "volume": 1227596.0}, {"date": "2024-01-08", "close": 4.59, "volume": 767487.0}, {"date": "2024-01-09", "close": 4.43, "volume": 769662.0}, {"date": "2024-01-10", "close": 4.35, "volume": 941698.0}, {"date": "2024-01-11", "close": 4.35, "volume": 810856.0}, {"date": "2024-01-12", "close": 4.65, "volume": 957235.0}, {"date": "2024-01-16", "close": 4.65, "volume": 965900.0}, {"date": "2024-01-17", "close": 4.54, "volume": 671803.0}, {"date": "2024-01-18", "close": 4.47, "volume": 794362.0}, {"date": "2024-01-19", "close": 4.58, "volume": 934901.0}, {"date": "2024-01-22", "close": 4.71, "volume": 956452.0}, {"date": "2024-01-23", "close": 4.72, "volume": 785087.0}, {"date": "2024-01-24", "close": 4.77, "volume": 593164.0}, {"date": "2024-01-25", "close": 4.79, "volume": 663615.0}, {"date": "2024-01-26", "close": 4.9, "volume": 940515.0}, {"date": "2024-01-29", "close": 5.1, "volume": 1229557.0}, {"date": "2024-01-30", "close": 5.26, "volume": 1793045.0}, {"date": "2024-01-31", "close": 5.09, "volume": 1235645.0}, {"date": "2024-02-01", "close": 5.09, "volume": 875957.0}, {"date": "2024-02-02", "close": 5.01, "volume": 779716.0}, {"date": "2024-02-05", "close": 4.86, "volume": 890665.0}, {"date": "2024-02-06", "close": 4.8, "volume": 722182.0}, {"date": "2024-02-07", "close": 4.82, "volume": 569687.0}, {"date": "2024-02-08", "close": 4.98, "volume": 718807.0}, {"date": "2024-02-09", "close": 5.13, "volume": 1304607.0}, {"date": "2024-02-12", "close": 5.03, "volume": 1543446.0}, {"date": "2024-02-13", "close": 4.93, "volume": 1021391.0}, {"date": "2024-02-14", "close": 4.96, "volume": 730264.0}, {"date": "2024-02-15", "close": 5.3, "volume": 2038902.0}, {"date": "2024-02-16", "close": 5.39, "volume": 1255089.0}, {"date": "2024-02-20", "close": 5.32, "volume": 905907.0}, {"date": "2024-02-21", "close": 5.36, "volume": 934323.0}, {"date": "2024-02-22", "close": 5.15, "volume": 744201.0}, {"date": "2024-02-23", "close": 5.08, "volume": 681343.0}, {"date": "2024-02-26", "close": 5.11, "volume": 966701.0}, {"date": "2024-02-27", "close": 4.95, "volume": 714800.0}, {"date": "2024-02-28", "close": 4.67, "volume": 1594402.0}, {"date": "2024-02-29", "close": 4.59, "volume": 2268214.0}, {"date": "2024-03-01", "close": 4.85, "volume": 3929563.0}, {"date": "2024-03-04", "close": 4.79, "volume": 1146283.0}, {"date": "2024-03-05", "close": 4.77, "volume": 862830.0}, {"date": "2024-03-06", "close": 5.27, "volume": 2383859.0}, {"date": "2024-03-07", "close": 5.21, "volume": 1337311.0}, {"date": "2024-03-08", "close": 5.14, "volume": 1181909.0}, {"date": "2024-03-11", "close": 5.12, "volume": 905458.0}, {"date": "2024-03-12", "close": 5.1, "volume": 1246301.0}, {"date": "2024-03-13", "close": 5.18, "volume": 1363100.0}, {"date": "2024-03-14", "close": 5.31, "volume": 1672217.0}, {"date": "2024-03-15", "close": 5.42, "volume": 2544522.0}, {"date": "2024-03-18", "close": 5.43, "volume": 1064513.0}, {"date": "2024-03-19", "close": 5.5, "volume": 978722.0}, {"date": "2024-03-20", "close": 5.64, "volume": 1275702.0}, {"date": "2024-03-21", "close": 5.52, "volume": 636784.0}, {"date": "2024-03-22", "close": 5.53, "volume": 702953.0}, {"date": "2024-03-25", "close": 5.46, "volume": 672672.0}, {"date": "2024-03-26", "close": 5.5, "volume": 738141.0}, {"date": "2024-03-27", "close": 5.39, "volume": 703984.0}, {"date": "2024-03-28", "close": 5.68, "volume": 1190777.0}, {"date": "2024-04-01", "close": 5.53, "volume": 1504406.0}, {"date": "2024-04-02", "close": 5.37, "volume": 1149538.0}, {"date": "2024-04-03", "close": 5.55, "volume": 857215.0}, {"date": "2024-04-04", "close": 5.51, "volume": 809142.0}, {"date": "2024-04-05", "close": 5.53, "volume": 542476.0}, {"date": "2024-04-08", "close": 5.6, "volume": 494298.0}, {"date": "2024-04-09", "close": 5.98, "volume": 938020.0}, {"date": "2024-04-10", "close": 6.03, "volume": 900411.0}, {"date": "2024-04-11", "close": 6.23, "volume": 1811267.0}, {"date": "2024-04-12", "close": 6.22, "volume": 1542728.0}, {"date": "2024-04-15", "close": 6.22, "volume": 963810.0}, {"date": "2024-04-16", "close": 6.05, "volume": 712082.0}, {"date": "2024-04-17", "close": 5.99, "volume": 662758.0}, {"date": "2024-04-18", "close": 5.94, "volume": 906088.0}, {"date": "2024-04-19", "close": 6.11, "volume": 1605239.0}, {"date": "2024-04-22", "close": 6.2, "volume": 783473.0}, {"date": "2024-04-23", "close": 6.33, "volume": 966299.0}, {"date": "2024-04-24", "close": 6.29, "volume": 746451.0}, {"date": "2024-04-25", "close": 6.26, "volume": 774069.0}, {"date": "2024-04-26", "close": 6.4, "volume": 765705.0}, {"date": "2024-04-29", "close": 6.65, "volume": 1695739.0}, {"date": "2024-04-30", "close": 6.42, "volume": 2416435.0}, {"date": "2024-05-01", "close": 6.405, "volume": 1000809.0}, {"date": "2024-05-02", "close": 6.495, "volume": 932960.0}, {"date": "2024-05-03", "close": 6.475, "volume": 790521.0}, {"date": "2024-05-06", "close": 6.53, "volume": 853520.0}, {"date": "2024-05-07", "close": 6.64, "volume": 1329328.0}, {"date": "2024-05-08", "close": 6.57, "volume": 857543.0}, {"date": "2024-05-09", "close": 6.84, "volume": 1597224.0}, {"date": "2024-05-10", "close": 6.8, "volume": 2973547.0}, {"date": "2024-05-13", "close": 6.47, "volume": 1756821.0}, {"date": "2024-05-14", "close": 7.06, "volume": 2292337.0}, {"date": "2024-05-15", "close": 7.07, "volume": 987116.0}, {"date": "2024-05-16", "close": 7.11, "volume": 855521.0}, {"date": "2024-05-17", "close": 6.98, "volume": 983892.0}, {"date": "2024-05-20", "close": 8.01, "volume": 4056034.0}, {"date": "2024-05-21", "close": 7.93, "volume": 2050118.0}, {"date": "2024-05-22", "close": 7.72, "volume": 1063128.0}, {"date": "2024-05-23", "close": 7.25, "volume": 2453115.0}, {"date": "2024-05-24", "close": 7.22, "volume": 1157309.0}, {"date": "2024-05-28", "close": 6.93, "volume": 2737957.0}, {"date": "2024-05-29", "close": 6.55, "volume": 3004768.0}, {"date": "2024-05-30", "close": 6.57, "volume": 1699853.0}, {"date": "2024-05-31", "close": 7.16, "volume": 2887089.0}, {"date": "2024-06-03", "close": 7.46, "volume": 2402416.0}, {"date": "2024-06-04", "close": 7.98, "volume": 3053651.0}, {"date": "2024-06-05", "close": 7.77, "volume": 2177184.0}, {"date": "2024-06-06", "close": 7.69, "volume": 1638727.0}, {"date": "2024-06-07", "close": 7.79, "volume": 1639187.0}, {"date": "2024-06-10", "close": 7.82, "volume": 1271445.0}, {"date": "2024-06-11", "close": 7.89, "volume": 1743051.0}, {"date": "2024-06-12", "close": 7.83, "volume": 1383141.0}, {"date": "2024-06-13", "close": 7.96, "volume": 3708116.0}, {"date": "2024-06-14", "close": 7.78, "volume": 1528855.0}, {"date": "2024-06-17", "close": 7.45, "volume": 804942.0}, {"date": "2024-06-18", "close": 7.62, "volume": 885468.0}, {"date": "2024-06-20", "close": 7.84, "volume": 1627511.0}, {"date": "2024-06-21", "close": 7.86, "volume": 1786150.0}, {"date": "2024-06-24", "close": 8.01, "volume": 1538660.0}, {"date": "2024-06-25", "close": 8.01, "volume": 1406437.0}, {"date": "2024-06-26", "close": 8.02, "volume": 1674645.0}, {"date": "2024-06-27", "close": 8.01, "volume": 1398157.0}, {"date": "2024-06-28", "close": 7.94, "volume": 7031216.0}, {"date": "2024-07-01", "close": 7.78, "volume": 1570321.0}, {"date": "2024-07-02", "close": 8.01, "volume": 1277638.0}, {"date": "2024-07-03", "close": 7.99, "volume": 569344.0}, {"date": "2024-07-05", "close": 7.84, "volume": 909431.0}, {"date": "2024-07-08", "close": 7.82, "volume": 724316.0}, {"date": "2024-07-09", "close": 7.74, "volume": 937810.0}, {"date": "2024-07-10", "close": 7.49, "volume": 1412791.0}, {"date": "2024-07-11", "close": 7.83, "volume": 1083608.0}, {"date": "2024-07-12", "close": 8.01, "volume": 1139402.0}, {"date": "2024-07-15", "close": 8.11, "volume": 1638201.0}, {"date": "2024-07-16", "close": 8.14, "volume": 1136947.0}, {"date": "2024-07-17", "close": 7.8, "volume": 1115163.0}, {"date": "2024-07-18", "close": 7.66, "volume": 835425.0}, {"date": "2024-07-19", "close": 7.78, "volume": 844768.0}, {"date": "2024-07-22", "close": 8.05, "volume": 2195747.0}, {"date": "2024-07-23", "close": 8.14, "volume": 813635.0}, {"date": "2024-07-24", "close": 8.12, "volume": 2948253.0}, {"date": "2024-07-25", "close": 7.77, "volume": 1351349.0}, {"date": "2024-07-26", "close": 7.77, "volume": 1079446.0}, {"date": "2024-07-29", "close": 7.74, "volume": 969532.0}, {"date": "2024-07-30", "close": 8.01, "volume": 1544029.0}, {"date": "2024-07-31", "close": 8.11, "volume": 1981810.0}, {"date": "2024-08-01", "close": 8.32, "volume": 2170022.0}, {"date": "2024-08-02", "close": 8.3, "volume": 2425960.0}, {"date": "2024-08-05", "close": 7.78, "volume": 1597734.0}, {"date": "2024-08-06", "close": 6.39, "volume": 7706894.0}, {"date": "2024-08-07", "close": 5.29, "volume": 7486332.0}, {"date": "2024-08-08", "close": 5.21, "volume": 5847419.0}, {"date": "2024-08-09", "close": 4.97, "volume": 4013217.0}, {"date": "2024-08-12", "close": 4.87, "volume": 2441186.0}, {"date": "2024-08-13", "close": 5.05, "volume": 2717865.0}, {"date": "2024-08-14", "close": 4.84, "volume": 3227422.0}, {"date": "2024-08-15", "close": 4.83, "volume": 2766046.0}, {"date": "2024-08-16", "close": 4.7, "volume": 2467229.0}, {"date": "2024-08-19", "close": 4.71, "volume": 3052937.0}, {"date": "2024-08-20", "close": 4.7, "volume": 1233724.0}, {"date": "2024-08-21", "close": 4.96, "volume": 1985620.0}, {"date": "2024-08-22", "close": 4.75, "volume": 1621288.0}, {"date": "2024-08-23", "close": 4.9, "volume": 1311118.0}, {"date": "2024-08-26", "close": 5.01, "volume": 1543712.0}, {"date": "2024-08-27", "close": 4.81, "volume": 954661.0}, {"date": "2024-08-28", "close": 4.61, "volume": 1353566.0}, {"date": "2024-08-29", "close": 4.62, "volume": 1106677.0}, {"date": "2024-08-30", "close": 4.66, "volume": 2054838.0}, {"date": "2024-09-03", "close": 4.42, "volume": 1788927.0}, {"date": "2024-09-04", "close": 4.37, "volume": 974246.0}, {"date": "2024-09-05", "close": 4.78, "volume": 2271927.0}, {"date": "2024-09-06", "close": 4.69, "volume": 1323365.0}, {"date": "2024-09-09", "close": 4.74, "volume": 2066268.0}, {"date": "2024-09-10", "close": 4.47, "volume": 2394298.0}, {"date": "2024-09-11", "close": 4.6, "volume": 1707299.0}, {"date": "2024-09-12", "close": 4.59, "volume": 923734.0}, {"date": "2024-09-13", "close": 4.88, "volume": 1684943.0}, {"date": "2024-09-16", "close": 5.03, "volume": 1403300.0}, {"date": "2024-09-17", "close": 4.96, "volume": 1644590.0}, {"date": "2024-09-18", "close": 4.83, "volume": 1394678.0}, {"date": "2024-09-19", "close": 4.9, "volume": 1437087.0}, {"date": "2024-09-20", "close": 4.72, "volume": 5911294.0}, {"date": "2024-09-23", "close": 4.94, "volume": 1716109.0}, {"date": "2024-09-24", "close": 4.92, "volume": 1570700.0}, {"date": "2024-09-25", "close": 4.96, "volume": 1683089.0}, {"date": "2024-09-26", "close": 4.79, "volume": 1102461.0}, {"date": "2024-09-27", "close": 4.8, "volume": 1129728.0}, {"date": "2024-09-30", "close": 4.71, "volume": 1098008.0}, {"date": "2024-10-01", "close": 4.64, "volume": 1161512.0}, {"date": "2024-10-02", "close": 4.78, "volume": 1063508.0}, {"date": "2024-10-03", "close": 4.88, "volume": 725944.0}, {"date": "2024-10-04", "close": 5.0, "volume": 721096.0}, {"date": "2024-10-07", "close": 5.09, "volume": 1230029.0}, {"date": "2024-10-08", "close": 5.13, "volume": 1288425.0}, {"date": "2024-10-09", "close": 5.11, "volume": 683695.0}, {"date": "2024-10-10", "close": 5.24, "volume": 1208548.0}, {"date": "2024-10-11", "close": 5.63, "volume": 2113871.0}, {"date": "2024-10-14", "close": 5.56, "volume": 1193803.0}, {"date": "2024-10-15", "close": 5.43, "volume": 833859.0}, {"date": "2024-10-16", "close": 5.69, "volume": 1473859.0}, {"date": "2024-10-17", "close": 5.45, "volume": 1262930.0}, {"date": "2024-10-18", "close": 5.52, "volume": 1890268.0}, {"date": "2024-10-21", "close": 5.44, "volume": 960000.0}, {"date": "2024-10-22", "close": 5.5, "volume": 695632.0}, {"date": "2024-10-23", "close": 5.49, "volume": 864752.0}, {"date": "2024-10-24", "close": 5.79, "volume": 1431155.0}, {"date": "2024-10-25", "close": 5.87, "volume": 615987.0}, {"date": "2024-10-28", "close": 5.88, "volume": 967294.0}, {"date": "2024-10-29", "close": 5.86, "volume": 902295.0}, {"date": "2024-10-30", "close": 5.85, "volume": 1639191.0}, {"date": "2024-10-31", "close": 5.84, "volume": 1435374.0}, {"date": "2024-11-01", "close": 5.39, "volume": 2033002.0}, {"date": "2024-11-04", "close": 5.48, "volume": 1057334.0}, {"date": "2024-11-05", "close": 5.95, "volume": 1345105.0}, {"date": "2024-11-06", "close": 6.86, "volume": 6258606.0}, {"date": "2024-11-07", "close": 6.92, "volume": 2003326.0}, {"date": "2024-11-08", "close": 7.09, "volume": 1878046.0}, {"date": "2024-11-11", "close": 7.39, "volume": 2858230.0}, {"date": "2024-11-12", "close": 7.11, "volume": 1937471.0}, {"date": "2024-11-13", "close": 7.1, "volume": 2044578.0}, {"date": "2024-11-14", "close": 7.27, "volume": 2221385.0}, {"date": "2024-11-15", "close": 7.26, "volume": 2113538.0}, {"date": "2024-11-18", "close": 7.48, "volume": 3636724.0}, {"date": "2024-11-19", "close": 7.6, "volume": 5020257.0}, {"date": "2024-11-20", "close": 7.44, "volume": 2440478.0}, {"date": "2024-11-21", "close": 7.29, "volume": 2521590.0}, {"date": "2024-11-22", "close": 7.48, "volume": 3705533.0}, {"date": "2024-11-25", "close": 7.37, "volume": 2716959.0}, {"date": "2024-11-26", "close": 7.18, "volume": 2274545.0}, {"date": "2024-11-27", "close": 7.19, "volume": 1657731.0}, {"date": "2024-11-29", "close": 7.24, "volume": 1833325.0}, {"date": "2024-12-02", "close": 6.98, "volume": 1170413.0}, {"date": "2024-12-03", "close": 7.12, "volume": 1209737.0}, {"date": "2024-12-04", "close": 7.06, "volume": 899003.0}, {"date": "2024-12-05", "close": 7.02, "volume": 1073801.0}, {"date": "2024-12-06", "close": 6.99, "volume": 1360592.0}, {"date": "2024-12-09", "close": 6.74, "volume": 954758.0}, {"date": "2024-12-10", "close": 6.72, "volume": 1193047.0}, {"date": "2024-12-11", "close": 6.78, "volume": 1119267.0}, {"date": "2024-12-12", "close": 6.83, "volume": 972303.0}, {"date": "2024-12-13", "close": 7.01, "volume": 668522.0}, {"date": "2024-12-16", "close": 6.77, "volume": 1267598.0}, {"date": "2024-12-17", "close": 6.69, "volume": 1032868.0}, {"date": "2024-12-18", "close": 6.31, "volume": 2538375.0}, {"date": "2024-12-19", "close": 6.56, "volume": 1876536.0}, {"date": "2024-12-20", "close": 6.95, "volume": 1246766.0}, {"date": "2024-12-23", "close": 6.82, "volume": 779543.0}, {"date": "2024-12-24", "close": 6.97, "volume": 497406.0}, {"date": "2024-12-26", "close": 7.04, "volume": 643214.0}, {"date": "2024-12-27", "close": 6.95, "volume": 939979.0}, {"date": "2024-12-30", "close": 6.98, "volume": 3393846.0}, {"date": "2024-12-31", "close": 7.71, "volume": 4102114.0}, {"date": "2025-01-02", "close": 8.3, "volume": 2159148.0}, {"date": "2025-01-03", "close": 8.23, "volume": 3074478.0}, {"date": "2025-01-06", "close": 8.11, "volume": 1734192.0}, {"date": "2025-01-07", "close": 7.71, "volume": 1698807.0}, {"date": "2025-01-08", "close": 7.82, "volume": 1281113.0}, {"date": "2025-01-10", "close": 7.88, "volume": 1094929.0}, {"date": "2025-01-13", "close": 7.79, "volume": 874903.0}, {"date": "2025-01-14", "close": 8.05, "volume": 2031994.0}, {"date": "2025-01-15", "close": 8.1, "volume": 1499532.0}, {"date": "2025-01-16", "close": 9.04, "volume": 7051101.0}, {"date": "2025-01-17", "close": 9.1, "volume": 3461516.0}, {"date": "2025-01-21", "close": 9.05, "volume": 2036657.0}, {"date": "2025-01-22", "close": 8.67, "volume": 2829571.0}, {"date": "2025-01-23", "close": 8.49, "volume": 3231211.0}, {"date": "2025-01-24", "close": 8.51, "volume": 1699212.0}, {"date": "2025-01-27", "close": 8.18, "volume": 3129845.0}, {"date": "2025-01-28", "close": 7.85, "volume": 2714842.0}, {"date": "2025-01-29", "close": 8.15, "volume": 1638849.0}, {"date": "2025-01-30", "close": 8.67, "volume": 1933440.0}, {"date": "2025-01-31", "close": 8.48, "volume": 1337362.0}, {"date": "2025-02-03", "close": 8.58, "volume": 1408023.0}, {"date": "2025-02-04", "close": 8.4, "volume": 1210561.0}, {"date": "2025-02-05", "close": 8.6, "volume": 1089081.0}, {"date": "2025-02-06", "close": 7.9, "volume": 2437122.0}, {"date": "2025-02-07", "close": 7.77, "volume": 3123049.0}, {"date": "2025-02-10", "close": 7.91, "volume": 1055197.0}, {"date": "2025-02-11", "close": 7.92, "volume": 803257.0}, {"date": "2025-02-12", "close": 7.58, "volume": 1123458.0}, {"date": "2025-02-13", "close": 7.92, "volume": 1029182.0}, {"date": "2025-02-14", "close": 8.12, "volume": 1160387.0}, {"date": "2025-02-18", "close": 8.31, "volume": 1137907.0}, {"date": "2025-02-19", "close": 8.4, "volume": 1008363.0}, {"date": "2025-02-20", "close": 8.31, "volume": 800375.0}, {"date": "2025-02-21", "close": 7.86, "volume": 1046742.0}, {"date": "2025-02-24", "close": 7.77, "volume": 1038882.0}, {"date": "2025-02-25", "close": 7.31, "volume": 1318194.0}, {"date": "2025-02-26", "close": 7.25, "volume": 1224900.0}, {"date": "2025-02-27", "close": 7.26, "volume": 877868.0}, {"date": "2025-02-28", "close": 8.22, "volume": 3102464.0}, {"date": "2025-03-03", "close": 7.26, "volume": 2015688.0}, {"date": "2025-03-04", "close": 7.765, "volume": 1776083.0}, {"date": "2025-03-05", "close": 7.64, "volume": 1407129.0}, {"date": "2025-03-06", "close": 7.16, "volume": 1407512.0}, {"date": "2025-03-07", "close": 7.03, "volume": 1233808.0}, {"date": "2025-03-10", "close": 6.75, "volume": 1112938.0}, {"date": "2025-03-11", "close": 6.78, "volume": 1233980.0}, {"date": "2025-03-12", "close": 7.08, "volume": 1405567.0}, {"date": "2025-03-13", "close": 6.95, "volume": 1676898.0}, {"date": "2025-03-14", "close": 7.22, "volume": 1142650.0}, {"date": "2025-03-17", "close": 7.25, "volume": 837053.0}, {"date": "2025-03-18", "close": 8.5, "volume": 4519883.0}, {"date": "2025-03-19", "close": 9.07, "volume": 2046547.0}, {"date": "2025-03-20", "close": 8.75, "volume": 2178845.0}, {"date": "2025-03-21", "close": 9.03, "volume": 2278811.0}, {"date": "2025-03-24", "close": 9.43, "volume": 2672434.0}, {"date": "2025-03-25", "close": 9.26, "volume": 2252108.0}, {"date": "2025-03-26", "close": 9.05, "volume": 1306243.0}, {"date": "2025-03-27", "close": 8.415, "volume": 1774240.0}, {"date": "2025-03-28", "close": 8.05, "volume": 2142079.0}, {"date": "2025-03-31", "close": 7.78, "volume": 2302777.0}, {"date": "2025-04-01", "close": 7.68, "volume": 1663127.0}, {"date": "2025-04-02", "close": 7.95, "volume": 1446424.0}, {"date": "2025-04-03", "close": 7.24, "volume": 2540147.0}, {"date": "2025-04-04", "close": 5.68, "volume": 5051324.0}, {"date": "2025-04-07", "close": 5.98, "volume": 4133625.0}, {"date": "2025-04-08", "close": 6.49, "volume": 5100101.0}, {"date": "2025-04-09", "close": 6.89, "volume": 3557492.0}, {"date": "2025-04-10", "close": 6.86, "volume": 2959007.0}, {"date": "2025-04-11", "close": 6.84, "volume": 2180188.0}, {"date": "2025-04-14", "close": 7.39, "volume": 2483543.0}, {"date": "2025-04-15", "close": 7.59, "volume": 1968519.0}, {"date": "2025-04-16", "close": 7.46, "volume": 1431959.0}, {"date": "2025-04-17", "close": 7.82, "volume": 2513484.0}, {"date": "2025-04-21", "close": 7.31, "volume": 1284706.0}, {"date": "2025-04-22", "close": 7.2, "volume": 1471988.0}, {"date": "2025-04-23", "close": 7.37, "volume": 1186960.0}, {"date": "2025-04-24", "close": 7.56, "volume": 1261066.0}, {"date": "2025-04-25", "close": 7.37, "volume": 992089.0}, {"date": "2025-04-28", "close": 7.68, "volume": 1042160.0}, {"date": "2025-04-29", "close": 7.78, "volume": 923543.0}, {"date": "2025-04-30", "close": 7.48, "volume": 1172995.0}, {"date": "2025-05-01", "close": 7.42, "volume": 941623.0}, {"date": "2025-05-02", "close": 7.65, "volume": 1193867.0}, {"date": "2025-05-05", "close": 7.4, "volume": 1295231.0}, {"date": "2025-05-06", "close": 7.33, "volume": 1718785.0}, {"date": "2025-05-07", "close": 7.42, "volume": 1062338.0}, {"date": "2025-05-08", "close": 7.47, "volume": 1179221.0}, {"date": "2025-05-09", "close": 7.67, "volume": 1130867.0}, {"date": "2025-05-12", "close": 7.75, "volume": 1405903.0}, {"date": "2025-05-13", "close": 8.3, "volume": 3416768.0}, {"date": "2025-05-14", "close": 8.2, "volume": 1933285.0}, {"date": "2025-05-15", "close": 7.7, "volume": 1249644.0}, {"date": "2025-05-16", "close": 7.63, "volume": 1439958.0}, {"date": "2025-05-19", "close": 7.76, "volume": 1524819.0}, {"date": "2025-05-20", "close": 7.38, "volume": 1655234.0}, {"date": "2025-05-21", "close": 7.25, "volume": 1983041.0}, {"date": "2025-05-22", "close": 7.43, "volume": 1989840.0}, {"date": "2025-05-23", "close": 7.53, "volume": 1694851.0}, {"date": "2025-05-27", "close": 7.58, "volume": 1197716.0}, {"date": "2025-05-28", "close": 7.68, "volume": 749158.0}, {"date": "2025-05-29", "close": 7.67, "volume": 2076399.0}, {"date": "2025-05-30", "close": 8.28, "volume": 4047467.0}, {"date": "2025-06-02", "close": 7.91, "volume": 2042729.0}, {"date": "2025-06-03", "close": 8.22, "volume": 1850767.0}, {"date": "2025-06-04", "close": 8.4, "volume": 1930546.0}, {"date": "2025-06-05", "close": 8.13, "volume": 1959719.0}, {"date": "2025-06-06", "close": 8.31, "volume": 1329128.0}, {"date": "2025-06-09", "close": 8.29, "volume": 2521605.0}, {"date": "2025-06-10", "close": 8.37, "volume": 2035455.0}, {"date": "2025-06-11", "close": 8.44, "volume": 1932989.0}, {"date": "2025-06-12", "close": 8.44, "volume": 1172211.0}, {"date": "2025-06-13", "close": 8.32, "volume": 2401679.0}, {"date": "2025-06-16", "close": 8.3, "volume": 1790503.0}, {"date": "2025-06-17", "close": 8.39, "volume": 1563801.0}, {"date": "2025-06-18", "close": 8.46, "volume": 1690263.0}, {"date": "2025-06-20", "close": 8.44, "volume": 1697234.0}, {"date": "2025-06-23", "close": 8.23, "volume": 1651791.0}, {"date": "2025-06-24", "close": 9.2, "volume": 9654225.0}, {"date": "2025-06-25", "close": 8.61, "volume": 3744471.0}, {"date": "2025-06-26", "close": 8.76, "volume": 2153636.0}, {"date": "2025-06-27", "close": 8.69, "volume": 4686921.0}, {"date": "2025-06-30", "close": 8.91, "volume": 3451773.0}, {"date": "2025-07-01", "close": 8.61, "volume": 2120380.0}, {"date": "2025-07-02", "close": 8.94, "volume": 2612023.0}, {"date": "2025-07-03", "close": 9.14, "volume": 1265192.0}, {"date": "2025-07-07", "close": 9.12, "volume": 2738598.0}, {"date": "2025-07-08", "close": 9.12, "volume": 2121844.0}, {"date": "2025-07-09", "close": 9.0, "volume": 2172406.0}, {"date": "2025-07-10", "close": 9.21, "volume": 1732335.0}, {"date": "2025-07-11", "close": 10.77, "volume": 9729879.0}, {"date": "2025-07-14", "close": 11.22, "volume": 7070714.0}, {"date": "2025-07-15", "close": 11.44, "volume": 3763018.0}, {"date": "2025-07-16", "close": 11.44, "volume": 3068341.0}, {"date": "2025-07-17", "close": 11.54, "volume": 2888075.0}, {"date": "2025-07-18", "close": 12.0, "volume": 2953964.0}, {"date": "2025-07-21", "close": 11.42, "volume": 3124137.0}, {"date": "2025-07-22", "close": 11.09, "volume": 2369454.0}, {"date": "2025-07-23", "close": 11.24, "volume": 1735685.0}, {"date": "2025-07-24", "close": 11.5, "volume": 1935406.0}, {"date": "2025-07-25", "close": 11.32, "volume": 2024955.0}, {"date": "2025-07-28", "close": 11.39, "volume": 2561009.0}, {"date": "2025-07-29", "close": 11.43, "volume": 1844111.0}, {"date": "2025-07-30", "close": 11.34, "volume": 2268323.0}, {"date": "2025-07-31", "close": 11.36, "volume": 2022962.0}, {"date": "2025-08-01", "close": 11.1, "volume": 2408165.0}, {"date": "2025-08-04", "close": 11.2, "volume": 1667793.0}, {"date": "2025-08-05", "close": 11.055, "volume": 2637690.0}, {"date": "2025-08-06", "close": 10.99, "volume": 4911373.0}, {"date": "2025-08-07", "close": 10.45, "volume": 2906986.0}, {"date": "2025-08-08", "close": 10.34, "volume": 2845151.0}, {"date": "2025-08-11", "close": 10.7, "volume": 2694216.0}, {"date": "2025-08-12", "close": 10.46, "volume": 2050656.0}, {"date": "2025-08-13", "close": 10.22, "volume": 2499359.0}, {"date": "2025-08-14", "close": 9.97, "volume": 2091642.0}, {"date": "2025-08-15", "close": 9.725, "volume": 2173858.0}, {"date": "2025-08-18", "close": 9.71, "volume": 1932713.0}, {"date": "2025-08-19", "close": 9.49, "volume": 1834085.0}, {"date": "2025-08-20", "close": 10.03, "volume": 2555723.0}, {"date": "2025-08-21", "close": 10.31, "volume": 3397029.0}, {"date": "2025-08-22", "close": 10.24, "volume": 2502094.0}, {"date": "2025-08-25", "close": 10.43, "volume": 1616913.0}, {"date": "2025-08-26", "close": 10.35, "volume": 2325607.0}, {"date": "2025-08-27", "close": 10.61, "volume": 4063116.0}, {"date": "2025-08-28", "close": 10.61, "volume": 2607332.0}, {"date": "2025-08-29", "close": 10.72, "volume": 2766914.0}, {"date": "2025-09-02", "close": 10.69, "volume": 1561474.0}, {"date": "2025-09-03", "close": 10.45, "volume": 1627027.0}, {"date": "2025-09-04", "close": 10.46, "volume": 3949933.0}, {"date": "2025-09-05", "close": 10.69, "volume": 2521202.0}, {"date": "2025-09-08", "close": 10.09, "volume": 3767340.0}, {"date": "2025-09-09", "close": 9.935, "volume": 2152154.0}, {"date": "2025-09-10", "close": 8.085, "volume": 17186400.0}, {"date": "2025-09-11", "close": 7.66, "volume": 9183856.0}, {"date": "2025-09-12", "close": 6.84, "volume": 10200400.0}, {"date": "2025-09-15", "close": 6.74, "volume": 9185814.0}, {"date": "2025-09-16", "close": 6.97, "volume": 5546360.0}, {"date": "2025-09-17", "close": 6.53, "volume": 7124800.0}, {"date": "2025-09-18", "close": 6.45, "volume": 5961476.0}, {"date": "2025-09-19", "close": 6.58, "volume": 7969144.0}, {"date": "2025-09-22", "close": 6.88, "volume": 5625836.0}, {"date": "2025-09-23", "close": 6.92, "volume": 4334886.0}, {"date": "2025-09-24", "close": 7.035, "volume": 4002743.0}, {"date": "2025-09-25", "close": 6.87, "volume": 3325530.0}, {"date": "2025-09-26", "close": 7.04, "volume": 5110898.0}, {"date": "2025-09-29", "close": 6.95, "volume": 3274178.0}, {"date": "2025-09-30", "close": 6.79, "volume": 2749560.0}, {"date": "2025-10-01", "close": 6.6, "volume": 4320536.0}, {"date": "2025-10-02", "close": 6.55, "volume": 2702096.0}, {"date": "2025-10-03", "close": 7.04, "volume": 5286676.0}, {"date": "2025-10-06", "close": 7.34, "volume": 7546294.0}, {"date": "2025-10-07", "close": 7.44, "volume": 4584935.0}, {"date": "2025-10-08", "close": 6.655, "volume": 7429478.0}, {"date": "2025-10-09", "close": 6.8, "volume": 3775275.0}, {"date": "2025-10-10", "close": 6.46, "volume": 4439661.0}, {"date": "2025-10-13", "close": 6.11, "volume": 5355309.0}, {"date": "2025-10-14", "close": 6.17, "volume": 4811521.0}, {"date": "2025-10-15", "close": 6.18, "volume": 4007957.0}, {"date": "2025-10-16", "close": 6.11, "volume": 3130845.0}, {"date": "2025-10-17", "close": 6.1, "volume": 8504815.0}, {"date": "2025-10-20", "close": 6.14, "volume": 3816660.0}, {"date": "2025-10-21", "close": 5.98, "volume": 2669881.0}, {"date": "2025-10-22", "close": 5.86, "volume": 3771650.0}, {"date": "2025-10-23", "close": 5.84, "volume": 2250737.0}, {"date": "2025-10-24", "close": 5.83, "volume": 2436415.0}, {"date": "2025-10-27", "close": 6.18, "volume": 3778857.0}, {"date": "2025-10-28", "close": 6.05, "volume": 2099543.0}, {"date": "2025-10-29", "close": 5.87, "volume": 2363198.0}, {"date": "2025-10-30", "close": 5.77, "volume": 2474803.0}, {"date": "2025-10-31", "close": 5.93, "volume": 2476160.0}, {"date": "2025-11-03", "close": 5.87, "volume": 2159840.0}, {"date": "2025-11-04", "close": 5.975, "volume": 2778538.0}, {"date": "2025-11-05", "close": 6.01, "volume": 2248790.0}, {"date": "2025-11-06", "close": 5.88, "volume": 2279313.0}, {"date": "2025-11-07", "close": 5.92, "volume": 2739064.0}, {"date": "2025-11-10", "close": 5.76, "volume": 2363629.0}, {"date": "2025-11-11", "close": 6.06, "volume": 4808132.0}, {"date": "2025-11-12", "close": 6.11, "volume": 1988670.0}, {"date": "2025-11-13", "close": 5.98, "volume": 3961096.0}, {"date": "2025-11-14", "close": 6.06, "volume": 2963153.0}, {"date": "2025-11-17", "close": 5.82, "volume": 3313889.0}, {"date": "2025-11-18", "close": 5.985, "volume": 3368584.0}, {"date": "2025-11-19", "close": 6.01, "volume": 2594787.0}, {"date": "2025-11-20", "close": 5.8, "volume": 3107161.0}, {"date": "2025-11-21", "close": 5.71, "volume": 3584914.0}, {"date": "2025-11-24", "close": 5.61, "volume": 3685905.0}, {"date": "2025-11-25", "close": 5.83, "volume": 2427674.0}, {"date": "2025-11-26", "close": 6.0, "volume": 2458182.0}, {"date": "2025-11-28", "close": 6.11, "volume": 2157069.0}, {"date": "2025-12-01", "close": 5.97, "volume": 2106789.0}, {"date": "2025-12-02", "close": 5.82, "volume": 2697370.0}, {"date": "2025-12-03", "close": 6.12, "volume": 2674361.0}, {"date": "2025-12-04", "close": 6.23, "volume": 2608320.0}, {"date": "2025-12-05", "close": 6.15, "volume": 2196124.0}, {"date": "2025-12-08", "close": 6.42, "volume": 2458014.0}, {"date": "2025-12-09", "close": 6.37, "volume": 2487415.0}, {"date": "2025-12-10", "close": 5.88, "volume": 4838163.0}, {"date": "2025-12-11", "close": 5.68, "volume": 6225378.0}, {"date": "2025-12-12", "close": 5.46, "volume": 6850961.0}, {"date": "2025-12-15", "close": 5.13, "volume": 9146177.0}, {"date": "2025-12-16", "close": 5.1, "volume": 5624256.0}, {"date": "2025-12-17", "close": 5.19, "volume": 3343613.0}, {"date": "2025-12-18", "close": 5.27, "volume": 2701071.0}, {"date": "2025-12-19", "close": 5.48, "volume": 5199828.0}, {"date": "2025-12-22", "close": 5.48, "volume": 2797271.0}, {"date": "2025-12-23", "close": 5.46, "volume": 2054586.0}, {"date": "2025-12-24", "close": 5.46, "volume": 927538.0}, {"date": "2025-12-26", "close": 5.38, "volume": 2676651.0}, {"date": "2025-12-29", "close": 5.41, "volume": 2793931.0}, {"date": "2025-12-30", "close": 5.41, "volume": 2197335.0}, {"date": "2025-12-31", "close": 5.27, "volume": 2690766.0}, {"date": "2026-01-02", "close": 5.38, "volume": 1679248.0}, {"date": "2026-01-05", "close": 5.38, "volume": 2464443.0}, {"date": "2026-01-06", "close": 5.08, "volume": 3765991.0}, {"date": "2026-01-07", "close": 5.02, "volume": 4429449.0}, {"date": "2026-01-08", "close": 5.21, "volume": 2794994.0}, {"date": "2026-01-09", "close": 4.89, "volume": 4370542.0}, {"date": "2026-01-12", "close": 4.8, "volume": 4015894.0}, {"date": "2026-01-13", "close": 5.25, "volume": 4128485.0}, {"date": "2026-01-14", "close": 5.28, "volume": 2508269.0}, {"date": "2026-01-15", "close": 5.08, "volume": 1961909.0}, {"date": "2026-01-16", "close": 5.29, "volume": 2364525.0}, {"date": "2026-01-20", "close": 4.86, "volume": 3914604.0}, {"date": "2026-01-21", "close": 4.91, "volume": 4567117.0}, {"date": "2026-01-22", "close": 5.23, "volume": 2438901.0}, {"date": "2026-01-23", "close": 5.27, "volume": 3161494.0}, {"date": "2026-01-26", "close": 5.25, "volume": 1724653.0}, {"date": "2026-01-27", "close": 5.18, "volume": 1407474.0}, {"date": "2026-01-28", "close": 5.25, "volume": 2435326.0}, {"date": "2026-01-29", "close": 5.28, "volume": 1793269.0}, {"date": "2026-01-30", "close": 5.29, "volume": 2266577.0}, {"date": "2026-02-02", "close": 5.08, "volume": 2791963.0}, {"date": "2026-02-03", "close": 5.06, "volume": 4176878.0}, {"date": "2026-02-04", "close": 5.05, "volume": 3507301.0}, {"date": "2026-02-05", "close": 4.82, "volume": 4083907.0}, {"date": "2026-02-06", "close": 5.24, "volume": 3992987.0}, {"date": "2026-02-09", "close": 5.38, "volume": 2088858.0}, {"date": "2026-02-10", "close": 5.38, "volume": 2554259.0}, {"date": "2026-02-11", "close": 5.42, "volume": 1532465.0}, {"date": "2026-02-12", "close": 5.1, "volume": 2269129.0}, {"date": "2026-02-13", "close": 5.2, "volume": 2130977.0}, {"date": "2026-02-17", "close": 5.08, "volume": 2509901.0}, {"date": "2026-02-18", "close": 5.35, "volume": 2293611.0}, {"date": "2026-02-19", "close": 5.58, "volume": 2909688.0}, {"date": "2026-02-20", "close": 5.48, "volume": 1417040.0}, {"date": "2026-02-23", "close": 5.42, "volume": 1835236.0}, {"date": "2026-02-24", "close": 5.3, "volume": 2005165.0}, {"date": "2026-02-25", "close": 5.35, "volume": 2026834.0}, {"date": "2026-02-26", "close": 5.23, "volume": 3924615.0}, {"date": "2026-02-27", "close": 5.39, "volume": 4383994.0}, {"date": "2026-03-02", "close": 5.61, "volume": 6598075.0}, {"date": "2026-03-03", "close": 5.61, "volume": 4747540.0}, {"date": "2026-03-04", "close": 5.93, "volume": 5025793.0}, {"date": "2026-03-05", "close": 5.48, "volume": 3781686.0}, {"date": "2026-03-06", "close": 5.62, "volume": 4416171.0}, {"date": "2026-03-09", "close": 5.56, "volume": 3557395.0}, {"date": "2026-03-10", "close": 5.56, "volume": 3279203.0}, {"date": "2026-03-11", "close": 5.79, "volume": 1727810.0}, {"date": "2026-03-12", "close": 5.82, "volume": 3991856.0}, {"date": "2026-03-13", "close": 5.77, "volume": 2665356.0}, {"date": "2026-03-16", "close": 5.74, "volume": 2274057.0}, {"date": "2026-03-17", "close": 5.98, "volume": 2748732.0}, {"date": "2026-03-18", "close": 6.94, "volume": 11859230.0}, {"date": "2026-03-19", "close": 7.28, "volume": 20590900.0}, {"date": "2026-03-20", "close": 7.33, "volume": 15435320.0}, {"date": "2026-03-23", "close": 7.21, "volume": 9214623.0}, {"date": "2026-03-24", "close": 7.23, "volume": 5551921.0}, {"date": "2026-03-25", "close": 7.34, "volume": 5067080.0}, {"date": "2026-03-26", "close": 8.15, "volume": 13687380.0}, {"date": "2026-03-27", "close": 8.13, "volume": 5517664.0}, {"date": "2026-03-30", "close": 8.05, "volume": 6188478.0}, {"date": "2026-03-31", "close": 7.66, "volume": 7914622.0}, {"date": "2026-04-01", "close": 7.34, "volume": 5647325.0}, {"date": "2026-04-02", "close": 7.85, "volume": 6801025.0}, {"date": "2026-04-06", "close": 8.31, "volume": 4921976.0}, {"date": "2026-04-07", "close": 8.74, "volume": 7776961.0}, {"date": "2026-04-08", "close": 8.08, "volume": 7523466.0}, {"date": "2026-04-09", "close": 7.365, "volume": 5509506.0}, {"date": "2026-04-10", "close": 7.54, "volume": 3996128.0}, {"date": "2026-04-13", "close": 7.53, "volume": 3662406.0}, {"date": "2026-04-14", "close": 7.41, "volume": 2965949.0}, {"date": "2026-04-15", "close": 7.16, "volume": 2993309.0}, {"date": "2026-04-16", "close": 7.54, "volume": 3182360.0}, {"date": "2026-04-17", "close": 6.84, "volume": 6246271.0}, {"date": "2026-04-20", "close": 7.155, "volume": 4053844.0}, {"date": "2026-04-21", "close": 7.51, "volume": 3147051.0}, {"date": "2026-04-22", "close": 7.49, "volume": 2142673.0}, {"date": "2026-04-23", "close": 7.43, "volume": 2794225.0}, {"date": "2026-04-24", "close": 7.09, "volume": 3150029.0}, {"date": "2026-04-27", "close": 7.24, "volume": 2152289.0}, {"date": "2026-04-28", "close": 7.4, "volume": 2292773.0}, {"date": "2026-04-29", "close": 7.69, "volume": 2739307.0}, {"date": "2026-04-30", "close": 7.83, "volume": 3784370.0}, {"date": "2026-05-01", "close": 7.83, "volume": 5081257.0}, {"date": "2026-05-04", "close": 8.52, "volume": 4594153.0}, {"date": "2026-05-05", "close": 7.89, "volume": 3729097.0}, {"date": "2026-05-06", "close": 7.48, "volume": 3205169.0}, {"date": "2026-05-07", "close": 7.62, "volume": 3949829.0}, {"date": "2026-05-08", "close": 7.56, "volume": 2390113.0}, {"date": "2026-05-11", "close": 8.08, "volume": 3309251.0}, {"date": "2026-05-12", "close": 8.5, "volume": 2726573.0}, {"date": "2026-05-13", "close": 8.54, "volume": 3669870.0}, {"date": "2026-05-14", "close": 8.92, "volume": 3588648.0}, {"date": "2026-05-15", "close": 9.12, "volume": 4513078.0}, {"date": "2026-05-18", "close": 8.77, "volume": 3181440.0}, {"date": "2026-05-19", "close": 8.97, "volume": 2652687.0}, {"date": "2026-05-20", "close": 8.71, "volume": 2795520.0}, {"date": "2026-05-21", "close": 8.45, "volume": 3063168.0}, {"date": "2026-05-22", "close": 8.46, "volume": 1922996.0}, {"date": "2026-05-26", "close": 8.37, "volume": 2955735.0}, {"date": "2026-05-27", "close": 7.97, "volume": 2753602.0}, {"date": "2026-05-28", "close": 8.05, "volume": 2269917.0}, {"date": "2026-05-29", "close": 7.91, "volume": 3190552.0}, {"date": "2026-06-01", "close": 8.28, "volume": 2414002.0}, {"date": "2026-06-02", "close": 8.27, "volume": 1706290.0}, {"date": "2026-06-03", "close": 8.44, "volume": 2211289.0}, {"date": "2026-06-04", "close": 8.66, "volume": 2269052.0}, {"date": "2026-06-05", "close": 8.53, "volume": 2151380.0}, {"date": "2026-06-08", "close": 8.46, "volume": 1379254.0}, {"date": "2026-06-09", "close": 8.13, "volume": 2245901.0}, {"date": "2026-06-10", "close": 8.43, "volume": 2126596.0}, {"date": "2026-06-11", "close": 8.26, "volume": 2289209.0}, {"date": "2026-06-12", "close": 8.4, "volume": 2787609.0}, {"date": "2026-06-15", "close": 7.73, "volume": 3966677.0}, {"date": "2026-06-16", "close": 7.27, "volume": 3890972.0}, {"date": "2026-06-17", "close": 7.8, "volume": 3135235.0}, {"date": "2026-06-18", "close": 7.35, "volume": 4011671.0}, {"date": "2026-06-22", "close": 7.41, "volume": 6465187.0}, {"date": "2026-06-23", "close": 7.72, "volume": 4391783.0}, {"date": "2026-06-24", "close": 7.16, "volume": 3664718.0}, {"date": "2026-06-25", "close": 7.44, "volume": 2492549.0}, {"date": "2026-06-26", "close": 7.46, "volume": 6189844.0}, {"date": "2026-06-29", "close": 7.36, "volume": 2050722.0}, {"date": "2026-06-30", "close": 7.54, "volume": 2288175.0}, {"date": "2026-07-01", "close": 7.57, "volume": 1877823.0}, {"date": "2026-07-02", "close": 7.58, "volume": 1914028.0}, {"date": "2026-07-06", "close": 7.59, "volume": 1906501.0}, {"date": "2026-07-07", "close": 7.81, "volume": 2907413.0}, {"date": "2026-07-08", "close": 8.13, "volume": 2441858.0}, {"date": "2026-07-09", "close": 8.04, "volume": 1976241.0}, {"date": "2026-07-10", "close": 7.99, "volume": 1488317.0}, {"date": "2026-07-13", "close": 8.16, "volume": 2175617.0}, {"date": "2026-07-14", "close": 8.18, "volume": 1519041.0}, {"date": "2026-07-15", "close": 7.61, "volume": 2369994.0}, {"date": "2026-07-16", "close": 7.59, "volume": 2331734.0}, {"date": "2026-07-17", "close": 7.68, "volume": 2104250.0}, {"date": "2026-07-20", "close": 7.68, "volume": 1826014.0}, {"date": "2026-07-21", "close": 7.34, "volume": 2078283.0}, {"date": "2026-07-22", "close": 7.64, "volume": 2450813.0}, {"date": "2026-07-23", "close": 7.96, "volume": 2681156.0}, {"date": "2026-07-24", "close": 7.005, "volume": 4143452.0}, {"date": "2026-07-27", "close": 6.435, "volume": 5990970.0}, {"date": "2026-07-28", "close": 6.14, "volume": 5708134.0}, {"date": "2026-07-29", "close": 6.34, "volume": 3663503.0}, {"date": "2026-07-30", "close": 6.73, "volume": 2915621.0}, {"date": "2026-07-31", "close": 6.72, "volume": 2964412.0}, {"date": "2026-08-03", "close": 6.6, "volume": 2995991.0}, {"date": "2026-08-04", "close": 6.52, "volume": 2669345.0}, {"date": "2026-08-05", "close": 6.42, "volume": 2312925.0}, {"date": "2026-08-06", "close": 6.8, "volume": 2161367.0}, {"date": "2026-08-07", "close": 6.7, "volume": 1878514.0}, {"date": "2026-08-10", "close": 6.98, "volume": 2289564.0}, {"date": "2026-08-11", "close": 6.75, "volume": 3314565.0}, {"date": "2026-08-12", "close": 6.76, "volume": 2032476.0}, {"date": "2026-08-13", "close": 6.78, "volume": 2263843.0}, {"date": "2026-08-14", "close": 7.19, "volume": 2136020.0}, {"date": "2026-08-17", "close": 6.95, "volume": 2680634.0}, {"date": "2026-08-18", "close": 6.92, "volume": 2045969.0}, {"date": "2026-08-19", "close": 6.72, "volume": 2585671.0}, {"date": "2026-08-20", "close": 7.0, "volume": 2618158.0}, {"date": "2026-08-21", "close": 7.12, "volume": 2955290.0}, {"date": "2026-08-24", "close": 7.35, "volume": 2745421.0}, {"date": "2026-08-25", "close": 7.47, "volume": 2279198.0}, {"date": "2026-08-26", "close": 7.36, "volume": 2437664.0}, {"date": "2026-08-27", "close": 7.44, "volume": 2030936.0}, {"date": "2026-08-28", "close": 7.35, "volume": 1856733.0}, {"date": "2026-08-31", "close": 7.54, "volume": 3163867.0}, {"date": "2026-09-01", "close": 7.62, "volume": 2182570.0}, {"date": "2026-09-02", "close": 7.44, "volume": 2057764.0}, {"date": "2026-09-03", "close": 7.42, "volume": 2273491.0}, {"date": "2026-09-04", "close": 7.34, "volume": 1352301.0}, {"date": "2026-09-08", "close": 7.47, "volume": 1881677.0}, {"date": "2026-09-09", "close": 7.54, "volume": 2535792.0}, {"date": "2026-09-10", "close": 7.67, "volume": 2970697.0}, {"date": "2026-09-11", "close": 7.64, "volume": 2094959.0}, {"date": "2026-09-14", "close": 7.41, "volume": 2337380.0}, {"date": "2026-09-15", "close": 7.15, "volume": 2327349.0}, {"date": "2026-09-16", "close": 7.06, "volume": 2567642.0}, {"date": "2026-09-17", "close": 7.0, "volume": 2161151.0}, {"date": "2026-09-18", "close": 6.87, "volume": 3628313.0}], "refreshing": true}