{"ticker": "PAYS", "overview": {"cik": "1496443", "ticker": "PAYS", "name": "Paysign, Inc.", "industry": "Services-Business Services, NEC", "country": "United States", "sic": "7389", "announcements": [{"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001683168-26-007224", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "Insider transaction", "accession": "0001683168-26-007071", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "Insider transaction", "accession": "0001683168-26-007020", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001628280-26-060882", "price_sensitive": false}, {"form": "3", "date": "2026-09-08", "title": "Initial insider holdings", "accession": "0001683168-26-007002", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "Insider transaction", "accession": "0001683168-26-006985", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "Insider transaction", "accession": "0001683168-26-006983", "price_sensitive": false}, {"form": "3", "date": "2026-09-04", "title": "Initial insider holdings", "accession": "0001683168-26-006978", "price_sensitive": false}, {"form": "3", "date": "2026-09-04", "title": "Initial insider holdings", "accession": "0001683168-26-006976", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001683168-26-006492", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0001683168-26-006116", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "Insider transaction", "accession": "0001683168-26-006075", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "Insider transaction", "accession": "0001683168-26-006074", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "Insider transaction", "accession": "0001683168-26-006073", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "Insider transaction", "accession": "0001683168-26-006072", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "FORM 10-Q FOR JUN 2026", "accession": "0001683168-26-006021", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "FORM 8-K", "accession": "0001683168-26-005988", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001683168-26-005956", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001683168-26-005954", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001683168-26-005953", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001683168-26-005952", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001683168-26-005955", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "Insider transaction", "accession": "0001683168-26-005889", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "Insider transaction", "accession": "0001683168-26-005888", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "Insider transaction", "accession": "0001683168-26-005887", "price_sensitive": false}]}, "description": "Paysign, Inc. trades as PAYS on the NASDAQ and is registered in the United States, classified under Services-Business Services, NEC (SIC 7389). Privy Trades holds 19 insider filings for the company, from February 2026 to October 2026. Across those, 7 insiders disclosed 9 sales totalling $6.40M. The most recent filing on record is dated 9 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 9, "sell_sum": 6395444.6826, "net": -6395444.6826, "insiders": 7, "first_date": "2026-02-03", "last_date": "2026-10-09"}, "metrics": {"ticker": "PAYS", "has_prices": true, "as_of": "2026-09-22", "last": 12.91, "prev_close": 12.63, "change": 0.27999999999999936, "change_pct": 0.022169437846397414, "session_volume": 688889.0, "vwap_5": 12.351549121238753, "vwap_20": 12.730137127870805, "vwap_60": 12.74130402776348, "vwap_250": 8.150181898645002, "high_52w": 19.17, "low_52w": 3.18, "avg_volume_20": 603387.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001683168-26-007854", "src": "INSIDERS", "ticker": "PAYS", "cik": "1496443", "company": "Paysign, Inc.", "company_raw": "Paysign, Inc.", "who": "Mark Newcomer", "who_key": "Newcomer Mark", "role": "CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 766895.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "PAYS's CEO lightens up \u2014 $767K sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1506415/000168316826007854/0001683168-26-007854-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35510}, {"id": "0001683168-26-007224", "src": "INSIDERS", "ticker": "PAYS", "cik": "1496443", "company": "Paysign, Inc.", "company_raw": "Paysign, Inc.", "who": "Joan M. Herman", "who_key": "Herman Joan M", "role": "EVP, Operations, Director", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 716899.3576, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Boardroom sells $717K of PAYS", "source_url": "https://www.sec.gov/Archives/edgar/data/1717123/000168316826007224/0001683168-26-007224-index.htm", "trade_date": "2026-09-16", "timestamp": "2026-09-16", "mins": 68630}, {"id": "0001683168-26-007071", "src": "INSIDERS", "ticker": "PAYS", "cik": "1496443", "company": "Paysign, Inc.", "company_raw": "Paysign, Inc.", "who": "Michael C. Ngo", "who_key": "Ngo Michael C", "role": "Chief Innovation Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1918666.205, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "C-suite trims PAYS: $1.9M", "source_url": "https://www.sec.gov/Archives/edgar/data/2135448/000168316826007071/0001683168-26-007071-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78710}, {"id": "0001683168-26-006492", "src": "INSIDERS", "ticker": "PAYS", "cik": "1496443", "company": "Paysign, Inc.", "company_raw": "Paysign, Inc.", "who": "Jeffery Bradford Baker", "who_key": "Baker Jeffery Bradford", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 441637.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CFO takes $442K off the table in PAYS", "source_url": "https://www.sec.gov/Archives/edgar/data/1851465/000168316826006492/0001683168-26-006492-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119030}, {"id": "0001683168-26-006116", "src": "INSIDERS", "ticker": "PAYS", "cik": "1496443", "company": "Paysign, Inc.", "company_raw": "Paysign, Inc.", "who": "Mark Newcomer", "who_key": "Newcomer Mark", "role": "CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1781355.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CEO offloads $1.8M of PAYS", "source_url": "https://www.sec.gov/Archives/edgar/data/1506415/000168316826006116/0001683168-26-006116-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127670}, {"id": "0001683168-26-005955", "src": "INSIDERS", "ticker": "PAYS", "cik": "1496443", "company": "Paysign, Inc.", "company_raw": "Paysign, Inc.", "who": "Matthew Louis Lanford", "who_key": "Lanford Matthew Louis", "role": "Chief Payments Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 225657.60000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on PAYS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1851489/000168316826005955/0001683168-26-005955-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136310}, {"id": "0001683168-26-005952", "src": "INSIDERS", "ticker": "PAYS", "cik": "1496443", "company": "Paysign, Inc.", "company_raw": "Paysign, Inc.", "who": "Jeffery Bradford Baker", "who_key": "Baker Jeffery Bradford", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 255413.76000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CFO files routine paperwork on PAYS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1851465/000168316826005952/0001683168-26-005952-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136310}, {"id": "0001683168-26-005953", "src": "INSIDERS", "ticker": "PAYS", "cik": "1496443", "company": "Paysign, Inc.", "company_raw": "Paysign, Inc.", "who": "Joan M. Herman", "who_key": "Herman Joan M", "role": "EVP, EFT Operations, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 123468.80000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on PAYS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1717123/000168316826005953/0001683168-26-005953-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136310}, {"id": "0001683168-26-005954", "src": "INSIDERS", "ticker": "PAYS", "cik": "1496443", "company": "Paysign, Inc.", "company_raw": "Paysign, Inc.", "who": "Robert Strobo", "who_key": "Strobo Robert", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 225648.64, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on PAYS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1758549/000168316826005954/0001683168-26-005954-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136310}, {"id": "0001683168-26-005956", "src": "INSIDERS", "ticker": "PAYS", "cik": "1496443", "company": "Paysign, Inc.", "company_raw": "Paysign, Inc.", "who": "Mark Newcomer", "who_key": "Newcomer Mark", "role": "CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 528864.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CEO files routine paperwork on PAYS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1506415/000168316826005956/0001683168-26-005956-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136310}, {"id": "0001683168-26-005885", "src": "INSIDERS", "ticker": "PAYS", "cik": "1496443", "company": "Paysign, Inc.", "company_raw": "Paysign, Inc.", "who": "Mark Newcomer", "who_key": "Newcomer Mark", "role": "CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 468985.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CEO offloads $469K of PAYS", "source_url": "https://www.sec.gov/Archives/edgar/data/1496443/000168316826005885/0001683168-26-005885-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139190}, {"id": "13DG-0002012383-26-002852", "src": "13DG", "ticker": "PAYS", "cik": "1496443", "company": "Paysign, Inc.", "company_raw": "Paysign, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "BlackRock, Inc. takes a 5.4% passive stake in PAYS", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002852-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180950}, {"id": "0001683168-26-005887", "src": "INSIDERS", "ticker": "PAYS", "cik": "1496443", "company": "Paysign, Inc.", "company_raw": "Paysign, Inc.", "who": "Bruce A. Mina", "who_key": "Mina Bruce A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 141950.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director sells $142K of PAYS", "source_url": "https://www.sec.gov/Archives/edgar/data/1496443/000168316826005887/0001683168-26-005887-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208310}, {"id": "0001683168-26-006983", "src": "INSIDERS", "ticker": "PAYS", "cik": "1496443", "company": "Paysign, Inc.", "company_raw": "Paysign, Inc.", "who": "Bradley Kramer Cunningham", "who_key": "Cunningham Bradley Kramer", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 96420.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Top exec sells $96K of PAYS", "source_url": "https://www.sec.gov/Archives/edgar/data/2135954/000168316826006983/0001683168-26-006983-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222710}, {"id": "0001683168-26-005889", "src": "INSIDERS", "ticker": "PAYS", "cik": "1496443", "company": "Paysign, Inc.", "company_raw": "Paysign, Inc.", "who": "Dennis L. Triplett", "who_key": "Triplett Dennis L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on PAYS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1496443/000168316826005889/0001683168-26-005889-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257270}, {"id": "0001683168-26-005888", "src": "INSIDERS", "ticker": "PAYS", "cik": "1496443", "company": "Paysign, Inc.", "company_raw": "Paysign, Inc.", "who": "Jeffrey B. Newman", "who_key": "NEWMAN JEFFREY B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on PAYS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1496443/000168316826005888/0001683168-26-005888-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257270}, {"id": "0001683168-26-005886", "src": "INSIDERS", "ticker": "PAYS", "cik": "1496443", "company": "Paysign, Inc.", "company_raw": "Paysign, Inc.", "who": "Daniel R. Henry", "who_key": "HENRY DANIEL R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on PAYS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1496443/000168316826005886/0001683168-26-005886-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257270}, {"id": "0001683168-26-007020", "src": "INSIDERS", "ticker": "PAYS", "cik": "1496443", "company": "Paysign, Inc.", "company_raw": "Paysign, Inc.", "who": "Michael C. Ngo", "who_key": "Ngo Michael C", "role": "Chief Innovation Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 228117.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on PAYS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2135448/000168316826007020/0001683168-26-007020-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311990}, {"id": "0001683168-26-006985", "src": "INSIDERS", "ticker": "PAYS", "cik": "1496443", "company": "Paysign, Inc.", "company_raw": "Paysign, Inc.", "who": "Matthew Baker Turner", "who_key": "Turner Matthew Baker", "role": "PRES., PATIENT AFFORDABILITY", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 62637.12, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Insider trims $63K of PAYS", "source_url": "https://www.sec.gov/Archives/edgar/data/2136145/000168316826006985/0001683168-26-006985-index.htm", "trade_date": "2026-02-03", "timestamp": "2026-02-03", "mins": 392630}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-002852", "src": "13DG", "ticker": "PAYS", "cik": "1496443", "company": "Paysign, Inc.", "company_raw": "Paysign, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "BlackRock, Inc. takes a 5.4% passive stake in PAYS", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002852-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180950}], "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": "Paysign, Inc. - Common Stock", "new_value": "Paysign, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001496443", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001496443", "applied": 1, "detected_at": "2026-10-26T18:53:19.920594"}]}, "key_people": [{"who": "Mark Newcomer", "who_key": "Newcomer Mark", "role": "CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 3017235.0, "net": -3017235.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 766895.0, "date": "2026-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1506415/000168316826007854/0001683168-26-007854-index.htm"}, {"action": "SELL", "amount": 1781355.0, "date": "2026-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1506415/000168316826006116/0001683168-26-006116-index.htm"}, {"action": "SELL", "amount": 468985.0, "date": "2026-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1496443/000168316826005885/0001683168-26-005885-index.htm"}], "latest": {"action": "SELL", "amount": 766895.0, "date": "2026-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1506415/000168316826007854/0001683168-26-007854-index.htm"}}, {"who": "Michael C. Ngo", "who_key": "Ngo Michael C", "role": "Chief Innovation Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1918666.205, "net": -1918666.205, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1918666.205, "date": "2026-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2135448/000168316826007071/0001683168-26-007071-index.htm"}], "latest": {"action": "SELL", "amount": 1918666.205, "date": "2026-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2135448/000168316826007071/0001683168-26-007071-index.htm"}}, {"who": "Joan M. Herman", "who_key": "Herman Joan M", "role": "EVP, Operations, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 716899.3576, "net": -716899.3576, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 716899.3576, "date": "2026-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1717123/000168316826007224/0001683168-26-007224-index.htm"}], "latest": {"action": "SELL", "amount": 716899.3576, "date": "2026-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1717123/000168316826007224/0001683168-26-007224-index.htm"}}, {"who": "Jeffery Bradford Baker", "who_key": "Baker Jeffery Bradford", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 441637.0, "net": -441637.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 441637.0, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1851465/000168316826006492/0001683168-26-006492-index.htm"}], "latest": {"action": "SELL", "amount": 441637.0, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1851465/000168316826006492/0001683168-26-006492-index.htm"}}, {"who": "Bruce A. Mina", "who_key": "Mina Bruce A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 141950.0, "net": -141950.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 141950.0, "date": "2026-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1496443/000168316826005887/0001683168-26-005887-index.htm"}], "latest": {"action": "SELL", "amount": 141950.0, "date": "2026-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1496443/000168316826005887/0001683168-26-005887-index.htm"}}, {"who": "Bradley Kramer Cunningham", "who_key": "Cunningham Bradley Kramer", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 96420.0, "net": -96420.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 96420.0, "date": "2026-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2135954/000168316826006983/0001683168-26-006983-index.htm"}], "latest": {"action": "SELL", "amount": 96420.0, "date": "2026-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2135954/000168316826006983/0001683168-26-006983-index.htm"}}, {"who": "Matthew Baker Turner", "who_key": "Turner Matthew Baker", "role": "PRES., PATIENT AFFORDABILITY", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 62637.12, "net": -62637.12, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 62637.12, "date": "2026-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2136145/000168316826006985/0001683168-26-006985-index.htm"}], "latest": {"action": "SELL", "amount": 62637.12, "date": "2026-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2136145/000168316826006985/0001683168-26-006985-index.htm"}}], "activity": [{"date": "2026-08-06", "net": -1781355.0}, {"date": "2026-08-12", "net": -441637.0}, {"date": "2026-09-09", "net": -1918666.205}, {"date": "2026-09-16", "net": -716899.3576}, {"date": "2026-10-09", "net": -766895.0}], "announcements": [{"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001683168-26-007224", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "Insider transaction", "accession": "0001683168-26-007071", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "Insider transaction", "accession": "0001683168-26-007020", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001628280-26-060882", "price_sensitive": false}, {"form": "3", "date": "2026-09-08", "title": "Initial insider holdings", "accession": "0001683168-26-007002", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "Insider transaction", "accession": "0001683168-26-006985", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "Insider transaction", "accession": "0001683168-26-006983", "price_sensitive": false}, {"form": "3", "date": "2026-09-04", "title": "Initial insider holdings", "accession": "0001683168-26-006978", "price_sensitive": false}, {"form": "3", "date": "2026-09-04", "title": "Initial insider holdings", "accession": "0001683168-26-006976", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001683168-26-006492", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0001683168-26-006116", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "Insider transaction", "accession": "0001683168-26-006075", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "Insider transaction", "accession": "0001683168-26-006074", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "Insider transaction", "accession": "0001683168-26-006073", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "Insider transaction", "accession": "0001683168-26-006072", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "FORM 10-Q FOR JUN 2026", "accession": "0001683168-26-006021", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "FORM 8-K", "accession": "0001683168-26-005988", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001683168-26-005956", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001683168-26-005954", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001683168-26-005953", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001683168-26-005952", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001683168-26-005955", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "Insider transaction", "accession": "0001683168-26-005889", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "Insider transaction", "accession": "0001683168-26-005888", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "Insider transaction", "accession": "0001683168-26-005887", "price_sensitive": false}], "performance": {"ticker": "PAYS", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-09-22", "close": 0.2008, "volume": 176.0}, {"date": "2016-09-23", "close": 0.1935, "volume": 300.0}, {"date": "2016-09-26", "close": 0.2, "volume": 5000.0}, {"date": "2016-09-27", "close": 0.2, "volume": 42700.0}, {"date": "2016-09-28", "close": 0.175, "volume": 1900.0}, {"date": "2016-09-29", "close": 0.18, "volume": 5000.0}, {"date": "2016-09-30", "close": 0.18, "volume": null}, {"date": "2016-10-03", "close": 0.18, "volume": 7172.0}, {"date": "2016-10-04", "close": 0.2025, "volume": 1100.0}, {"date": "2016-10-05", "close": 0.2025, "volume": 6700.0}, {"date": "2016-10-06", "close": 0.19, "volume": 2042.0}, {"date": "2016-10-07", "close": 0.195, "volume": 15000.0}, {"date": "2016-10-10", "close": 0.195, "volume": null}, {"date": "2016-10-11", "close": 0.195, "volume": null}, {"date": "2016-10-12", "close": 0.195, "volume": null}, {"date": "2016-10-13", "close": 0.195, "volume": null}, {"date": "2016-10-14", "close": 0.19, "volume": 10500.0}, {"date": "2016-10-17", "close": 0.21, "volume": 2375.0}, {"date": "2016-10-18", "close": 0.21, "volume": null}, {"date": "2016-10-19", "close": 0.21, "volume": 2000.0}, {"date": "2016-10-20", "close": 0.21, "volume": null}, {"date": "2016-10-21", "close": 0.18, "volume": 10000.0}, {"date": "2016-10-24", "close": 0.185, "volume": 7515.0}, {"date": "2016-10-25", "close": 0.185, "volume": null}, {"date": "2016-10-26", "close": 0.1877, "volume": 300.0}, {"date": "2016-10-27", "close": 0.1877, "volume": null}, {"date": "2016-10-28", "close": 0.18, "volume": 8750.0}, {"date": "2016-10-31", "close": 0.18, "volume": null}, {"date": "2016-11-01", "close": 0.18, "volume": null}, {"date": "2016-11-02", "close": 0.1761, "volume": 13929.0}, {"date": "2016-11-03", "close": 0.17, "volume": 19000.0}, {"date": "2016-11-04", "close": 0.17, "volume": null}, {"date": "2016-11-07", "close": 0.17, "volume": null}, {"date": "2016-11-08", "close": 0.19, "volume": 7000.0}, {"date": "2016-11-09", "close": 0.19, "volume": 500.0}, {"date": "2016-11-10", "close": 0.19, "volume": 62137.0}, {"date": "2016-11-11", "close": 0.1853, "volume": 12175.0}, {"date": "2016-11-14", "close": 0.225, "volume": 37505.0}, {"date": "2016-11-15", "close": 0.25, "volume": 31034.0}, {"date": "2016-11-16", "close": 0.3699, "volume": 59891.0}, {"date": "2016-11-17", "close": 0.31, "volume": 40660.0}, {"date": "2016-11-18", "close": 0.33, "volume": 82128.0}, {"date": "2016-11-21", "close": 0.2965, "volume": 20250.0}, {"date": "2016-11-22", "close": 0.4, "volume": 125070.0}, {"date": "2016-11-23", "close": 0.38, "volume": 21780.0}, {"date": "2016-11-25", "close": 0.36, "volume": 5536.0}, {"date": "2016-11-28", "close": 0.36, "volume": 3000.0}, {"date": "2016-11-29", "close": 0.36, "volume": null}, {"date": "2016-11-30", "close": 0.34, "volume": 205450.0}, {"date": "2016-12-01", "close": 0.37, "volume": 900.0}, {"date": "2016-12-02", "close": 0.36, "volume": 6270.0}, {"date": "2016-12-05", "close": 0.36, "volume": null}, {"date": "2016-12-06", "close": 0.36, "volume": null}, {"date": "2016-12-07", "close": 0.34, "volume": 3205.0}, {"date": "2016-12-08", "close": 0.35, "volume": 290.0}, {"date": "2016-12-09", "close": 0.32, "volume": 28350.0}, {"date": "2016-12-12", "close": 0.33, "volume": 100310.0}, {"date": "2016-12-13", "close": 0.33, "volume": 4711.0}, {"date": "2016-12-14", "close": 0.33, "volume": 2485.0}, {"date": "2016-12-15", "close": 0.33, "volume": 915.0}, {"date": "2016-12-16", "close": 0.33, "volume": 7314.0}, {"date": "2016-12-19", "close": 0.34, "volume": 137200.0}, {"date": "2016-12-20", "close": 0.34, "volume": 33084.0}, {"date": "2016-12-21", "close": 0.3508, "volume": 726.0}, {"date": "2016-12-22", "close": 0.365, "volume": 3137.0}, {"date": "2016-12-23", "close": 0.37, "volume": 8701.0}, {"date": "2016-12-27", "close": 0.35, "volume": 11000.0}, {"date": "2016-12-28", "close": 0.32, "volume": 16050.0}, {"date": "2016-12-29", "close": 0.3306, "volume": 40316.0}, {"date": "2016-12-30", "close": 0.334, "volume": 5233.0}, {"date": "2017-01-03", "close": 0.334, "volume": null}, {"date": "2017-01-04", "close": 0.305, "volume": 15094.0}, {"date": "2017-01-05", "close": 0.305, "volume": null}, {"date": "2017-01-06", "close": 0.325, "volume": 51182.0}, {"date": "2017-01-09", "close": 0.3, "volume": 117965.0}, {"date": "2017-01-10", "close": 0.3, "volume": 1485.0}, {"date": "2017-01-11", "close": 0.3104, "volume": 14037.0}, {"date": "2017-01-12", "close": 0.315, "volume": 4600.0}, {"date": "2017-01-13", "close": 0.33, "volume": 21600.0}, {"date": "2017-01-17", "close": 0.3462, "volume": 41250.0}, {"date": "2017-01-18", "close": 0.3, "volume": 176370.0}, {"date": "2017-01-19", "close": 0.31, "volume": 69808.0}, {"date": "2017-01-20", "close": 0.325, "volume": 76500.0}, {"date": "2017-01-23", "close": 0.325, "volume": 38256.0}, {"date": "2017-01-24", "close": 0.34, "volume": 20514.0}, {"date": "2017-01-25", "close": 0.35, "volume": 64117.0}, {"date": "2017-01-26", "close": 0.341, "volume": 3039.0}, {"date": "2017-01-27", "close": 0.3405, "volume": 14866.0}, {"date": "2017-01-30", "close": 0.36, "volume": 21023.0}, {"date": "2017-01-31", "close": 0.35, "volume": 65683.0}, {"date": "2017-02-01", "close": 0.369, "volume": 38040.0}, {"date": "2017-02-02", "close": 0.35, "volume": 184704.0}, {"date": "2017-02-03", "close": 0.391, "volume": 78073.0}, {"date": "2017-02-06", "close": 0.38, "volume": 5420.0}, {"date": "2017-02-07", "close": 0.39, "volume": 5000.0}, {"date": "2017-02-08", "close": 0.385, "volume": 17074.0}, {"date": "2017-02-09", "close": 0.39, "volume": 5107.0}, {"date": "2017-02-10", "close": 0.37, "volume": 11002.0}, {"date": "2017-02-13", "close": 0.38, "volume": 9650.0}, {"date": "2017-02-14", "close": 0.36, "volume": 163301.0}, {"date": "2017-02-15", "close": 0.38, "volume": 49750.0}, {"date": "2017-02-16", "close": 0.38, "volume": 57073.0}, {"date": "2017-02-17", "close": 0.41, "volume": 62233.0}, {"date": "2017-02-21", "close": 0.43, "volume": 142433.0}, {"date": "2017-02-22", "close": 0.3952, "volume": 32441.0}, {"date": "2017-02-23", "close": 0.3994, "volume": 8000.0}, {"date": "2017-02-24", "close": 0.385, "volume": 39219.0}, {"date": "2017-02-27", "close": 0.4, "volume": 144752.0}, {"date": "2017-02-28", "close": 0.4, "volume": 50375.0}, {"date": "2017-03-01", "close": 0.43, "volume": 34175.0}, {"date": "2017-03-02", "close": 0.425, "volume": 17500.0}, {"date": "2017-03-03", "close": 0.425, "volume": 14742.0}, {"date": "2017-03-06", "close": 0.44, "volume": 12500.0}, {"date": "2017-03-07", "close": 0.45, "volume": 36000.0}, {"date": "2017-03-08", "close": 0.465, "volume": 89100.0}, {"date": "2017-03-09", "close": 0.45, "volume": 54893.0}, {"date": "2017-03-10", "close": 0.45, "volume": 21050.0}, {"date": "2017-03-13", "close": 0.44, "volume": 23399.0}, {"date": "2017-03-14", "close": 0.4202, "volume": 10695.0}, {"date": "2017-03-15", "close": 0.4355, "volume": 2500.0}, {"date": "2017-03-16", "close": 0.435, "volume": 8267.0}, {"date": "2017-03-17", "close": 0.42, "volume": 33450.0}, {"date": "2017-03-20", "close": 0.4, "volume": 11000.0}, {"date": "2017-03-21", "close": 0.39, "volume": 12400.0}, {"date": "2017-03-22", "close": 0.4354, "volume": 23850.0}, {"date": "2017-03-23", "close": 0.42, "volume": 5020.0}, {"date": "2017-03-24", "close": 0.43, "volume": 30459.0}, {"date": "2017-03-27", "close": 0.45, "volume": 7311.0}, {"date": "2017-03-28", "close": 0.45, "volume": 140788.0}, {"date": "2017-03-29", "close": 0.45, "volume": 27100.0}, {"date": "2017-03-30", "close": 0.46, "volume": 38548.0}, {"date": "2017-03-31", "close": 0.43, "volume": 15832.0}, {"date": "2017-04-03", "close": 0.42, "volume": 29150.0}, {"date": "2017-04-04", "close": 0.4002, "volume": 55950.0}, {"date": "2017-04-05", "close": 0.43, "volume": 11825.0}, {"date": "2017-04-06", "close": 0.42, "volume": 88595.0}, {"date": "2017-04-07", "close": 0.42, "volume": 27000.0}, {"date": "2017-04-10", "close": 0.43, "volume": 13000.0}, {"date": "2017-04-11", "close": 0.425, "volume": 67292.0}, {"date": "2017-04-12", "close": 0.43, "volume": 80232.0}, {"date": "2017-04-13", "close": 0.42, "volume": 17150.0}, {"date": "2017-04-17", "close": 0.42, "volume": 26690.0}, {"date": "2017-04-18", "close": 0.44, "volume": 47898.0}, {"date": "2017-04-19", "close": 0.44, "volume": 9964.0}, {"date": "2017-04-20", "close": 0.431, "volume": 1110.0}, {"date": "2017-04-21", "close": 0.43, "volume": 23400.0}, {"date": "2017-04-24", "close": 0.425, "volume": 25800.0}, {"date": "2017-04-25", "close": 0.425, "volume": null}, {"date": "2017-04-26", "close": 0.43, "volume": 20985.0}, {"date": "2017-04-27", "close": 0.43, "volume": 6939.0}, {"date": "2017-04-28", "close": 0.43, "volume": 18000.0}, {"date": "2017-05-01", "close": 0.43, "volume": 25000.0}, {"date": "2017-05-02", "close": 0.41, "volume": 15344.0}, {"date": "2017-05-03", "close": 0.4129, "volume": 22351.0}, {"date": "2017-05-04", "close": 0.41, "volume": 8462.0}, {"date": "2017-05-05", "close": 0.42, "volume": 16350.0}, {"date": "2017-05-08", "close": 0.42, "volume": null}, {"date": "2017-05-09", "close": 0.4, "volume": 193523.0}, {"date": "2017-05-10", "close": 0.423, "volume": 5637.0}, {"date": "2017-05-11", "close": 0.42, "volume": 16430.0}, {"date": "2017-05-12", "close": 0.429, "volume": 28000.0}, {"date": "2017-05-15", "close": 0.42, "volume": 5000.0}, {"date": "2017-05-16", "close": 0.46, "volume": 93608.0}, {"date": "2017-05-17", "close": 0.49, "volume": 10391.0}, {"date": "2017-05-18", "close": 0.47, "volume": 38909.0}, {"date": "2017-05-19", "close": 0.49, "volume": 7048.0}, {"date": "2017-05-22", "close": 0.47, "volume": 13343.0}, {"date": "2017-05-23", "close": 0.46, "volume": 18592.0}, {"date": "2017-05-24", "close": 0.49, "volume": 600.0}, {"date": "2017-05-25", "close": 0.47, "volume": 60681.0}, {"date": "2017-05-26", "close": 0.46, "volume": 9254.0}, {"date": "2017-05-30", "close": 0.475, "volume": 2000.0}, {"date": "2017-05-31", "close": 0.47, "volume": 9960.0}, {"date": "2017-06-01", "close": 0.475, "volume": 1145.0}, {"date": "2017-06-02", "close": 0.4675, "volume": 18247.0}, {"date": "2017-06-05", "close": 0.465, "volume": 58605.0}, {"date": "2017-06-06", "close": 0.461, "volume": 8920.0}, {"date": "2017-06-07", "close": 0.448, "volume": 146791.0}, {"date": "2017-06-08", "close": 0.448, "volume": 500.0}, {"date": "2017-06-09", "close": 0.455, "volume": 15538.0}, {"date": "2017-06-12", "close": 0.4, "volume": 423499.0}, {"date": "2017-06-13", "close": 0.418, "volume": 3305.0}, {"date": "2017-06-14", "close": 0.4, "volume": 1000.0}, {"date": "2017-06-15", "close": 0.42, "volume": 16783.0}, {"date": "2017-06-16", "close": 0.4116, "volume": 65945.0}, {"date": "2017-06-19", "close": 0.44, "volume": 110896.0}, {"date": "2017-06-20", "close": 0.43, "volume": 75411.0}, {"date": "2017-06-21", "close": 0.4255, "volume": 1000.0}, {"date": "2017-06-22", "close": 0.455, "volume": 23706.0}, {"date": "2017-06-23", "close": 0.45, "volume": 100.0}, {"date": "2017-06-26", "close": 0.45, "volume": null}, {"date": "2017-06-27", "close": 0.45, "volume": null}, {"date": "2017-06-28", "close": 0.45, "volume": 4234.0}, {"date": "2017-06-29", "close": 0.45, "volume": 155.0}, {"date": "2017-06-30", "close": 0.45, "volume": 25667.0}, {"date": "2017-07-03", "close": 0.422, "volume": 54906.0}, {"date": "2017-07-05", "close": 0.44, "volume": 95195.0}, {"date": "2017-07-06", "close": 0.415, "volume": 70837.0}, {"date": "2017-07-07", "close": 0.4899, "volume": 230483.0}, {"date": "2017-07-10", "close": 0.44, "volume": 162100.0}, {"date": "2017-07-11", "close": 0.45, "volume": 99953.0}, {"date": "2017-07-12", "close": 0.45, "volume": 14990.0}, {"date": "2017-07-13", "close": 0.47, "volume": 82640.0}, {"date": "2017-07-14", "close": 0.47, "volume": 22620.0}, {"date": "2017-07-17", "close": 0.47, "volume": 55532.0}, {"date": "2017-07-18", "close": 0.47, "volume": 2000.0}, {"date": "2017-07-19", "close": 0.475, "volume": 21606.0}, {"date": "2017-07-20", "close": 0.49, "volume": 17840.0}, {"date": "2017-07-21", "close": 0.55, "volume": 31350.0}, {"date": "2017-07-24", "close": 0.51, "volume": 26400.0}, {"date": "2017-07-25", "close": 0.58, "volume": 52620.0}, {"date": "2017-07-26", "close": 0.53, "volume": 10680.0}, {"date": "2017-07-27", "close": 0.53, "volume": 14142.0}, {"date": "2017-07-28", "close": 0.5349, "volume": 21346.0}, {"date": "2017-07-31", "close": 0.535, "volume": 400.0}, {"date": "2017-08-01", "close": 0.535, "volume": 27283.0}, {"date": "2017-08-02", "close": 0.53, "volume": 30206.0}, {"date": "2017-08-03", "close": 0.535, "volume": 4337.0}, {"date": "2017-08-04", "close": 0.535, "volume": 19600.0}, {"date": "2017-08-07", "close": 0.535, "volume": 31050.0}, {"date": "2017-08-08", "close": 0.515, "volume": 50000.0}, {"date": "2017-08-09", "close": 0.5349, "volume": 61295.0}, {"date": "2017-08-10", "close": 0.515, "volume": 69598.0}, {"date": "2017-08-11", "close": 0.55, "volume": 10205.0}, {"date": "2017-08-14", "close": 0.56, "volume": 20122.0}, {"date": "2017-08-15", "close": 0.58, "volume": 5580.0}, {"date": "2017-08-16", "close": 0.58, "volume": null}, {"date": "2017-08-17", "close": 0.58, "volume": 1806.0}, {"date": "2017-08-18", "close": 0.58, "volume": null}, {"date": "2017-08-21", "close": 0.54, "volume": 10000.0}, {"date": "2017-08-22", "close": 0.53, "volume": 12800.0}, {"date": "2017-08-23", "close": 0.56, "volume": 54150.0}, {"date": "2017-08-24", "close": 0.56, "volume": null}, {"date": "2017-08-25", "close": 0.534, "volume": 40800.0}, {"date": "2017-08-28", "close": 0.54, "volume": 15000.0}, {"date": "2017-08-29", "close": 0.5325, "volume": 45633.0}, {"date": "2017-08-30", "close": 0.535, "volume": 600.0}, {"date": "2017-08-31", "close": 0.535, "volume": null}, {"date": "2017-09-01", "close": 0.53, "volume": 5402.0}, {"date": "2017-09-05", "close": 0.54, "volume": 750.0}, {"date": "2017-09-06", "close": 0.54, "volume": 1354.0}, {"date": "2017-09-07", "close": 0.54, "volume": null}, {"date": "2017-09-08", "close": 0.5275, "volume": 500.0}, {"date": "2017-09-11", "close": 0.5275, "volume": null}, {"date": "2017-09-12", "close": 0.525, "volume": 800.0}, {"date": "2017-09-13", "close": 0.47, "volume": 96200.0}, {"date": "2017-09-14", "close": 0.49, "volume": 1000.0}, {"date": "2017-09-15", "close": 0.49, "volume": 3716.0}, {"date": "2017-09-18", "close": 0.51, "volume": 58150.0}, {"date": "2017-09-19", "close": 0.51, "volume": null}, {"date": "2017-09-20", "close": 0.4705, "volume": 58500.0}, {"date": "2017-09-21", "close": 0.48, "volume": 5073.0}, {"date": "2017-09-22", "close": 0.475, "volume": 3520.0}, {"date": "2017-09-25", "close": 0.475, "volume": null}, {"date": "2017-09-26", "close": 0.47, "volume": 4100.0}, {"date": "2017-09-27", "close": 0.48, "volume": 15500.0}, {"date": "2017-09-28", "close": 0.48, "volume": null}, {"date": "2017-09-29", "close": 0.48, "volume": null}, {"date": "2017-10-02", "close": 0.5, "volume": 2080.0}, {"date": "2017-10-03", "close": 0.515, "volume": 21600.0}, {"date": "2017-10-04", "close": 0.53, "volume": 26010.0}, {"date": "2017-10-05", "close": 0.53, "volume": 200.0}, {"date": "2017-10-06", "close": 0.53, "volume": 15000.0}, {"date": "2017-10-09", "close": 0.5, "volume": 6360.0}, {"date": "2017-10-10", "close": 0.53, "volume": 950.0}, {"date": "2017-10-11", "close": 0.54, "volume": 5123.0}, {"date": "2017-10-12", "close": 0.54, "volume": null}, {"date": "2017-10-13", "close": 0.535, "volume": 100.0}, {"date": "2017-10-16", "close": 0.535, "volume": null}, {"date": "2017-10-17", "close": 0.54, "volume": 30400.0}, {"date": "2017-10-18", "close": 0.525, "volume": 5500.0}, {"date": "2017-10-19", "close": 0.53, "volume": 24248.0}, {"date": "2017-10-20", "close": 0.535, "volume": 22750.0}, {"date": "2017-10-23", "close": 0.535, "volume": 4000.0}, {"date": "2017-10-24", "close": 0.535, "volume": null}, {"date": "2017-10-25", "close": 0.535, "volume": 1750.0}, {"date": "2017-10-26", "close": 0.54, "volume": 5800.0}, {"date": "2017-10-27", "close": 0.54, "volume": 13000.0}, {"date": "2017-10-30", "close": 0.47, "volume": 13506.0}, {"date": "2017-10-31", "close": 0.525, "volume": 1618.0}, {"date": "2017-11-01", "close": 0.525, "volume": null}, {"date": "2017-11-02", "close": 0.525, "volume": null}, {"date": "2017-11-03", "close": 0.5129, "volume": 58150.0}, {"date": "2017-11-06", "close": 0.53, "volume": 6563.0}, {"date": "2017-11-07", "close": 0.5, "volume": 5756.0}, {"date": "2017-11-08", "close": 0.52, "volume": 16675.0}, {"date": "2017-11-09", "close": 0.52, "volume": 13421.0}, {"date": "2017-11-10", "close": 0.57, "volume": 9087.0}, {"date": "2017-11-13", "close": 0.57, "volume": 3994.0}, {"date": "2017-11-14", "close": 0.615, "volume": 219176.0}, {"date": "2017-11-15", "close": 0.64, "volume": 33510.0}, {"date": "2017-11-16", "close": 0.65, "volume": 46513.0}, {"date": "2017-11-17", "close": 0.68, "volume": 43013.0}, {"date": "2017-11-20", "close": 0.74, "volume": 84706.0}, {"date": "2017-11-21", "close": 0.745, "volume": 54205.0}, {"date": "2017-11-22", "close": 0.745, "volume": 78133.0}, {"date": "2017-11-24", "close": 0.7449, "volume": 2361.0}, {"date": "2017-11-27", "close": 0.74, "volume": 27424.0}, {"date": "2017-11-28", "close": 0.74, "volume": 10700.0}, {"date": "2017-11-29", "close": 0.72, "volume": 22172.0}, {"date": "2017-11-30", "close": 0.73, "volume": 18376.0}, {"date": "2017-12-01", "close": 0.69, "volume": 23471.0}, {"date": "2017-12-04", "close": 0.6998, "volume": 7542.0}, {"date": "2017-12-05", "close": 0.7, "volume": 3515.0}, {"date": "2017-12-06", "close": 0.7, "volume": 2500.0}, {"date": "2017-12-07", "close": 0.675, "volume": 79845.0}, {"date": "2017-12-08", "close": 0.68, "volume": 124685.0}, {"date": "2017-12-11", "close": 0.7, "volume": 150640.0}, {"date": "2017-12-12", "close": 0.6599, "volume": 38807.0}, {"date": "2017-12-13", "close": 0.661, "volume": 10024.0}, {"date": "2017-12-14", "close": 0.705, "volume": 34671.0}, {"date": "2017-12-15", "close": 0.6652, "volume": 31736.0}, {"date": "2017-12-18", "close": 0.6998, "volume": 39059.0}, {"date": "2017-12-19", "close": 0.67, "volume": 9635.0}, {"date": "2017-12-20", "close": 0.675, "volume": 12583.0}, {"date": "2017-12-21", "close": 0.67, "volume": 4002.0}, {"date": "2017-12-22", "close": 0.662, "volume": 14257.0}, {"date": "2017-12-26", "close": 0.68, "volume": 13974.0}, {"date": "2017-12-27", "close": 0.7, "volume": 46632.0}, {"date": "2017-12-28", "close": 0.7199, "volume": 83062.0}, {"date": "2017-12-29", "close": 0.725, "volume": 15784.0}, {"date": "2018-01-02", "close": 0.737, "volume": 13069.0}, {"date": "2018-01-03", "close": 0.73, "volume": 23086.0}, {"date": "2018-01-04", "close": 0.74, "volume": 25349.0}, {"date": "2018-01-05", "close": 0.75, "volume": 48070.0}, {"date": "2018-01-08", "close": 0.71, "volume": 28761.0}, {"date": "2018-01-09", "close": 0.74, "volume": 7840.0}, {"date": "2018-01-10", "close": 0.74, "volume": 15139.0}, {"date": "2018-01-11", "close": 0.72, "volume": 20600.0}, {"date": "2018-01-12", "close": 0.72, "volume": 24488.0}, {"date": "2018-01-16", "close": 0.7395, "volume": 12105.0}, {"date": "2018-01-17", "close": 0.739, "volume": 3318.0}, {"date": "2018-01-18", "close": 0.73, "volume": 7415.0}, {"date": "2018-01-19", "close": 0.73, "volume": 12019.0}, {"date": "2018-01-22", "close": 0.737, "volume": 49272.0}, {"date": "2018-01-23", "close": 0.7399, "volume": 24477.0}, {"date": "2018-01-24", "close": 0.75, "volume": 11692.0}, {"date": "2018-01-25", "close": 0.74, "volume": 5672.0}, {"date": "2018-01-26", "close": 0.7499, "volume": 30700.0}, {"date": "2018-01-29", "close": 0.7499, "volume": 39120.0}, {"date": "2018-01-30", "close": 0.7375, "volume": 18511.0}, {"date": "2018-01-31", "close": 0.725, "volume": 15600.0}, {"date": "2018-02-01", "close": 0.7499, "volume": 7882.0}, {"date": "2018-02-02", "close": 0.75, "volume": 13836.0}, {"date": "2018-02-05", "close": 0.74, "volume": 47884.0}, {"date": "2018-02-06", "close": 0.76, "volume": 132347.0}, {"date": "2018-02-07", "close": 0.78, "volume": 12552.0}, {"date": "2018-02-08", "close": 0.8, "volume": 23071.0}, {"date": "2018-02-09", "close": 0.8699, "volume": 39586.0}, {"date": "2018-02-12", "close": 0.85, "volume": 21820.0}, {"date": "2018-02-13", "close": 0.88, "volume": 4398.0}, {"date": "2018-02-14", "close": 0.82, "volume": 7026.0}, {"date": "2018-02-15", "close": 0.88, "volume": 16953.0}, {"date": "2018-02-16", "close": 0.8, "volume": 22325.0}, {"date": "2018-02-20", "close": 0.8799, "volume": 15984.0}, {"date": "2018-02-21", "close": 0.87, "volume": 72598.0}, {"date": "2018-02-22", "close": 0.92, "volume": 136961.0}, {"date": "2018-02-23", "close": 0.9275, "volume": 48230.0}, {"date": "2018-02-26", "close": 0.92, "volume": 2245.0}, {"date": "2018-02-27", "close": 0.89, "volume": 19120.0}, {"date": "2018-02-28", "close": 0.92, "volume": 40999.0}, {"date": "2018-03-01", "close": 0.94, "volume": 24500.0}, {"date": "2018-03-02", "close": 0.94, "volume": 63700.0}, {"date": "2018-03-05", "close": 0.91, "volume": 6712.0}, {"date": "2018-03-06", "close": 0.95, "volume": 32506.0}, {"date": "2018-03-07", "close": 1.0, "volume": 101743.0}, {"date": "2018-03-08", "close": 0.99, "volume": 39018.0}, {"date": "2018-03-09", "close": 0.9999, "volume": 21779.0}, {"date": "2018-03-12", "close": 0.96, "volume": 13729.0}, {"date": "2018-03-13", "close": 0.97, "volume": 13290.0}, {"date": "2018-03-14", "close": 0.99, "volume": 22400.0}, {"date": "2018-03-15", "close": 0.99, "volume": 24841.0}, {"date": "2018-03-16", "close": 1.0, "volume": 8115.0}, {"date": "2018-03-19", "close": 0.96, "volume": 7936.0}, {"date": "2018-03-20", "close": 0.95, "volume": 14065.0}, {"date": "2018-03-21", "close": 0.96, "volume": 500.0}, {"date": "2018-03-22", "close": 0.99, "volume": 11498.0}, {"date": "2018-03-23", "close": 0.966, "volume": 4620.0}, {"date": "2018-03-26", "close": 1.06, "volume": 145849.0}, {"date": "2018-03-27", "close": 1.15, "volume": 56925.0}, {"date": "2018-03-28", "close": 1.14, "volume": 37764.0}, {"date": "2018-03-29", "close": 1.17, "volume": 26289.0}, {"date": "2018-04-02", "close": 1.16, "volume": 21710.0}, {"date": "2018-04-03", "close": 1.21, "volume": 26264.0}, {"date": "2018-04-04", "close": 1.29, "volume": 75687.0}, {"date": "2018-04-05", "close": 1.39, "volume": 153757.0}, {"date": "2018-04-06", "close": 1.42, "volume": 105582.0}, {"date": "2018-04-09", "close": 1.51, "volume": 115826.0}, {"date": "2018-04-10", "close": 1.53, "volume": 122418.0}, {"date": "2018-04-11", "close": 1.5, "volume": 89779.0}, {"date": "2018-04-12", "close": 1.55, "volume": 37920.0}, {"date": "2018-04-13", "close": 1.6, "volume": 44269.0}, {"date": "2018-04-16", "close": 1.56, "volume": 23703.0}, {"date": "2018-04-17", "close": 1.69, "volume": 51400.0}, {"date": "2018-04-18", "close": 1.65, "volume": 44572.0}, {"date": "2018-04-19", "close": 1.6099, "volume": 37080.0}, {"date": "2018-04-20", "close": 1.6, "volume": 15599.0}, {"date": "2018-04-23", "close": 1.62, "volume": 14190.0}, {"date": "2018-04-24", "close": 1.46, "volume": 61533.0}, {"date": "2018-04-25", "close": 1.4, "volume": 52303.0}, {"date": "2018-04-26", "close": 1.4, "volume": 21768.0}, {"date": "2018-04-27", "close": 1.42, "volume": 8655.0}, {"date": "2018-04-30", "close": 1.44, "volume": 13984.0}, {"date": "2018-05-01", "close": 1.3999, "volume": 24307.0}, {"date": "2018-05-02", "close": 1.31, "volume": 94609.0}, {"date": "2018-05-03", "close": 1.34, "volume": 73694.0}, {"date": "2018-05-04", "close": 1.33, "volume": 7519.0}, {"date": "2018-05-07", "close": 1.48, "volume": 154529.0}, {"date": "2018-05-08", "close": 1.49, "volume": 14568.0}, {"date": "2018-05-09", "close": 1.55, "volume": 13500.0}, {"date": "2018-05-10", "close": 1.43, "volume": 60039.0}, {"date": "2018-05-11", "close": 1.4, "volume": 10487.0}, {"date": "2018-05-14", "close": 1.45, "volume": 49600.0}, {"date": "2018-05-15", "close": 1.45, "volume": 19025.0}, {"date": "2018-05-16", "close": 1.49, "volume": 108482.0}, {"date": "2018-05-17", "close": 1.44, "volume": 27100.0}, {"date": "2018-05-18", "close": 1.4899, "volume": 37343.0}, {"date": "2018-05-21", "close": 1.48, "volume": 17099.0}, {"date": "2018-05-22", "close": 1.46, "volume": 2000.0}, {"date": "2018-05-23", "close": 1.61, "volume": 99093.0}, {"date": "2018-05-24", "close": 1.8, "volume": 86212.0}, {"date": "2018-05-25", "close": 1.93, "volume": 72030.0}, {"date": "2018-05-29", "close": 2.06, "volume": 109715.0}, {"date": "2018-05-30", "close": 1.99, "volume": 139749.0}, {"date": "2018-05-31", "close": 2.1, "volume": 87528.0}, {"date": "2018-06-01", "close": 2.1, "volume": 69611.0}, {"date": "2018-06-04", "close": 2.18, "volume": 55844.0}, {"date": "2018-06-05", "close": 2.23, "volume": 93523.0}, {"date": "2018-06-06", "close": 2.27, "volume": 106702.0}, {"date": "2018-06-07", "close": 2.249, "volume": 81116.0}, {"date": "2018-06-08", "close": 2.25, "volume": 17719.0}, {"date": "2018-06-11", "close": 2.2, "volume": 118810.0}, {"date": "2018-06-12", "close": 2.41, "volume": 81598.0}, {"date": "2018-06-13", "close": 2.39, "volume": 4035.0}, {"date": "2018-06-14", "close": 2.51, "volume": 40064.0}, {"date": "2018-06-15", "close": 2.5, "volume": 60069.0}, {"date": "2018-06-18", "close": 2.48, "volume": 72257.0}, {"date": "2018-06-19", "close": 2.425, "volume": 47371.0}, {"date": "2018-06-20", "close": 2.53, "volume": 80690.0}, {"date": "2018-06-21", "close": 2.47, "volume": 55091.0}, {"date": "2018-06-22", "close": 2.48, "volume": 76646.0}, {"date": "2018-06-25", "close": 2.477, "volume": 40180.0}, {"date": "2018-06-26", "close": 2.5, "volume": 5914.0}, {"date": "2018-06-27", "close": 2.45, "volume": 38260.0}, {"date": "2018-06-28", "close": 2.372, "volume": 79363.0}, {"date": "2018-06-29", "close": 2.4, "volume": 9088.0}, {"date": "2018-07-02", "close": 2.452, "volume": 92041.0}, {"date": "2018-07-03", "close": 2.53, "volume": 73777.0}, {"date": "2018-07-05", "close": 2.61, "volume": 75856.0}, {"date": "2018-07-06", "close": 2.57, "volume": 65006.0}, {"date": "2018-07-09", "close": 2.63, "volume": 30709.0}, {"date": "2018-07-10", "close": 2.63, "volume": 46709.0}, {"date": "2018-07-11", "close": 2.52, "volume": 55689.0}, {"date": "2018-07-12", "close": 2.5, "volume": 18920.0}, {"date": "2018-07-13", "close": 2.48, "volume": 1633.0}, {"date": "2018-07-16", "close": 2.47, "volume": 11513.0}, {"date": "2018-07-17", "close": 2.45, "volume": 20746.0}, {"date": "2018-07-18", "close": 2.4, "volume": 11310.0}, {"date": "2018-07-19", "close": 2.44, "volume": 1100.0}, {"date": "2018-07-20", "close": 2.51, "volume": 28709.0}, {"date": "2018-07-23", "close": 2.49, "volume": 12570.0}, {"date": "2018-07-24", "close": 2.45, "volume": 2217.0}, {"date": "2018-07-25", "close": 2.6, "volume": 49929.0}, {"date": "2018-07-26", "close": 2.66, "volume": 46875.0}, {"date": "2018-07-27", "close": 2.82, "volume": 74451.0}, {"date": "2018-07-30", "close": 2.8, "volume": 57749.0}, {"date": "2018-07-31", "close": 3.15, "volume": 46016.0}, {"date": "2018-08-01", "close": 3.13, "volume": 88947.0}, {"date": "2018-08-02", "close": 3.15, "volume": 70119.0}, {"date": "2018-08-03", "close": 3.39, "volume": 34544.0}, {"date": "2018-08-06", "close": 3.25, "volume": 72500.0}, {"date": "2018-08-07", "close": 3.14, "volume": 66106.0}, {"date": "2018-08-08", "close": 3.35, "volume": 100630.0}, {"date": "2018-08-09", "close": 3.61, "volume": 211169.0}, {"date": "2018-08-10", "close": 3.69, "volume": 131443.0}, {"date": "2018-08-13", "close": 3.65, "volume": 116367.0}, {"date": "2018-08-14", "close": 3.44, "volume": 126188.0}, {"date": "2018-08-15", "close": 3.2, "volume": 127086.0}, {"date": "2018-08-16", "close": 2.83, "volume": 310443.0}, {"date": "2018-08-17", "close": 3.07, "volume": 142714.0}, {"date": "2018-08-20", "close": 3.16, "volume": 100007.0}, {"date": "2018-08-21", "close": 3.15, "volume": 224401.0}, {"date": "2018-08-22", "close": 3.15, "volume": 37426.0}, {"date": "2018-08-23", "close": 3.04, "volume": 114996.0}, {"date": "2018-08-24", "close": 3.12, "volume": 135150.0}, {"date": "2018-08-27", "close": 3.45, "volume": 269044.0}, {"date": "2018-08-28", "close": 3.5, "volume": 121856.0}, {"date": "2018-08-29", "close": 3.32, "volume": 146235.0}, {"date": "2018-08-30", "close": 3.31, "volume": 88702.0}, {"date": "2018-08-31", "close": 3.37, "volume": 83834.0}, {"date": "2018-09-04", "close": 3.45, "volume": 95148.0}, {"date": "2018-09-05", "close": 3.32, "volume": 75187.0}, {"date": "2018-09-06", "close": 3.3, "volume": 71387.0}, {"date": "2018-09-07", "close": 3.255, "volume": 67256.0}, {"date": "2018-09-10", "close": 3.7, "volume": 236737.0}, {"date": "2018-09-11", "close": 3.99, "volume": 338065.0}, {"date": "2018-09-12", "close": 4.18, "volume": 310511.0}, {"date": "2018-09-13", "close": 4.35, "volume": 385244.0}, {"date": "2018-09-14", "close": 4.63, "volume": 430293.0}, {"date": "2018-09-17", "close": 4.58, "volume": 392746.0}, {"date": "2018-09-18", "close": 4.95, "volume": 433349.0}, {"date": "2018-09-19", "close": 4.82, "volume": 689521.0}, {"date": "2018-09-20", "close": 4.93, "volume": 415729.0}, {"date": "2018-09-21", "close": 4.73, "volume": 859689.0}, {"date": "2018-09-24", "close": 4.54, "volume": 246258.0}, {"date": "2018-09-25", "close": 4.07, "volume": 379303.0}, {"date": "2018-09-26", "close": 4.12, "volume": 148858.0}, {"date": "2018-09-27", "close": 3.96, "volume": 457483.0}, {"date": "2018-09-28", "close": 3.67, "volume": 136611.0}, {"date": "2018-10-01", "close": 3.83, "volume": 83756.0}, {"date": "2018-10-02", "close": 3.93, "volume": 45587.0}, {"date": "2018-10-03", "close": 4.01, "volume": 90106.0}, {"date": "2018-10-04", "close": 3.81, "volume": 111626.0}, {"date": "2018-10-05", "close": 3.9, "volume": 53408.0}, {"date": "2018-10-08", "close": 3.89, "volume": 69870.0}, {"date": "2018-10-09", "close": 3.86, "volume": 96591.0}, {"date": "2018-10-10", "close": 3.7, "volume": 164839.0}, {"date": "2018-10-11", "close": 3.46, "volume": 144420.0}, {"date": "2018-10-12", "close": 3.88, "volume": 51085.0}, {"date": "2018-10-15", "close": 3.86, "volume": 54323.0}, {"date": "2018-10-16", "close": 3.69, "volume": 70888.0}, {"date": "2018-10-17", "close": 3.81, "volume": 49925.0}, {"date": "2018-10-18", "close": 3.99, "volume": 46903.0}, {"date": "2018-10-19", "close": 3.99, "volume": 46241.0}, {"date": "2018-10-22", "close": 4.05, "volume": 64949.0}, {"date": "2018-10-23", "close": 3.91, "volume": 82672.0}, {"date": "2018-10-24", "close": 3.85, "volume": 76619.0}, {"date": "2018-10-25", "close": 3.8, "volume": 36727.0}, {"date": "2018-10-26", "close": 3.95, "volume": 61450.0}, {"date": "2018-10-29", "close": 3.79, "volume": 45985.0}, {"date": "2018-10-30", "close": 3.93, "volume": 28676.0}, {"date": "2018-10-31", "close": 3.98, "volume": 29938.0}, {"date": "2018-11-01", "close": 4.0, "volume": 33646.0}, {"date": "2018-11-02", "close": 4.26, "volume": 300812.0}, {"date": "2018-11-05", "close": 3.89, "volume": 215000.0}, {"date": "2018-11-06", "close": 3.5, "volume": 271203.0}, {"date": "2018-11-07", "close": 3.66, "volume": 87266.0}, {"date": "2018-11-08", "close": 3.57, "volume": 338533.0}, {"date": "2018-11-09", "close": 3.86, "volume": 52850.0}, {"date": "2018-11-12", "close": 3.82, "volume": 39018.0}, {"date": "2018-11-13", "close": 3.85, "volume": 167014.0}, {"date": "2018-11-14", "close": 3.8, "volume": 81496.0}, {"date": "2018-11-15", "close": 3.7701, "volume": 23684.0}, {"date": "2018-11-16", "close": 3.76, "volume": 19550.0}, {"date": "2018-11-19", "close": 3.87, "volume": 115272.0}, {"date": "2018-11-20", "close": 3.67, "volume": 55169.0}, {"date": "2018-11-21", "close": 3.68, "volume": 33566.0}, {"date": "2018-11-23", "close": 3.8, "volume": 17187.0}, {"date": "2018-11-26", "close": 3.74, "volume": 22439.0}, {"date": "2018-11-27", "close": 3.672, "volume": 15776.0}, {"date": "2018-11-28", "close": 3.62, "volume": 50872.0}, {"date": "2018-11-29", "close": 3.68, "volume": 21782.0}, {"date": "2018-11-30", "close": 3.64, "volume": 30286.0}, {"date": "2018-12-03", "close": 3.63, "volume": 72222.0}, {"date": "2018-12-04", "close": 3.6, "volume": 90439.0}, {"date": "2018-12-06", "close": 3.6, "volume": 38132.0}, {"date": "2018-12-07", "close": 3.62, "volume": 35891.0}, {"date": "2018-12-10", "close": 3.51, "volume": 54693.0}, {"date": "2018-12-11", "close": 3.53, "volume": 56819.0}, {"date": "2018-12-12", "close": 3.59, "volume": 40056.0}, {"date": "2018-12-13", "close": 3.58, "volume": 21156.0}, {"date": "2018-12-14", "close": 3.59, "volume": 28687.0}, {"date": "2018-12-17", "close": 3.49, "volume": 70460.0}, {"date": "2018-12-18", "close": 3.35, "volume": 44554.0}, {"date": "2018-12-19", "close": 3.41, "volume": 46911.0}, {"date": "2018-12-20", "close": 3.42, "volume": 43102.0}, {"date": "2018-12-21", "close": 3.48, "volume": 110346.0}, {"date": "2018-12-24", "close": 3.35, "volume": 21728.0}, {"date": "2018-12-26", "close": 3.29, "volume": 59510.0}, {"date": "2018-12-27", "close": 3.2, "volume": 42494.0}, {"date": "2018-12-28", "close": 3.35, "volume": 63058.0}, {"date": "2018-12-31", "close": 3.52, "volume": 29498.0}, {"date": "2019-01-02", "close": 3.58, "volume": 40387.0}, {"date": "2019-01-03", "close": 3.58, "volume": 47165.0}, {"date": "2019-01-04", "close": 3.59, "volume": 39404.0}, {"date": "2019-01-07", "close": 3.55, "volume": 28140.0}, {"date": "2019-01-08", "close": 3.58, "volume": 32189.0}, {"date": "2019-01-09", "close": 3.57, "volume": 31750.0}, {"date": "2019-01-10", "close": 3.53, "volume": 65173.0}, {"date": "2019-01-11", "close": 3.58, "volume": 36852.0}, {"date": "2019-01-14", "close": 3.565, "volume": 53352.0}, {"date": "2019-01-15", "close": 3.59, "volume": 63502.0}, {"date": "2019-01-16", "close": 3.65, "volume": 36260.0}, {"date": "2019-01-17", "close": 3.91, "volume": 219870.0}, {"date": "2019-01-18", "close": 4.18, "volume": 293106.0}, {"date": "2019-01-22", "close": 4.1, "volume": 76584.0}, {"date": "2019-01-23", "close": 4.29, "volume": 122200.0}, {"date": "2019-01-24", "close": 4.31, "volume": 68111.0}, {"date": "2019-01-25", "close": 4.55, "volume": 182729.0}, {"date": "2019-01-28", "close": 4.82, "volume": 360554.0}, {"date": "2019-01-29", "close": 4.55, "volume": 235852.0}, {"date": "2019-01-30", "close": 4.65, "volume": 66759.0}, {"date": "2019-01-31", "close": 4.58, "volume": 621789.0}, {"date": "2019-02-01", "close": 4.72, "volume": 206562.0}, {"date": "2019-02-04", "close": 4.46, "volume": 214252.0}, {"date": "2019-02-05", "close": 4.71, "volume": 289025.0}, {"date": "2019-02-06", "close": 4.92, "volume": 221914.0}, {"date": "2019-02-07", "close": 6.95, "volume": 3099310.0}, {"date": "2019-02-08", "close": 7.1, "volume": 931550.0}, {"date": "2019-02-11", "close": 7.62, "volume": 1112973.0}, {"date": "2019-02-12", "close": 7.25, "volume": 840329.0}, {"date": "2019-02-13", "close": 7.42, "volume": 330716.0}, {"date": "2019-02-14", "close": 7.23, "volume": 542518.0}, {"date": "2019-02-15", "close": 7.76, "volume": 470595.0}, {"date": "2019-02-19", "close": 8.14, "volume": 528659.0}, {"date": "2019-02-20", "close": 7.34, "volume": 533371.0}, {"date": "2019-02-21", "close": 7.64, "volume": 152821.0}, {"date": "2019-02-22", "close": 7.5, "volume": 139869.0}, {"date": "2019-02-25", "close": 7.25, "volume": 147842.0}, {"date": "2019-02-26", "close": 7.32, "volume": 172843.0}, {"date": "2019-02-27", "close": 7.51, "volume": 114327.0}, {"date": "2019-02-28", "close": 7.36, "volume": 59770.0}, {"date": "2019-03-01", "close": 7.61, "volume": 217521.0}, {"date": "2019-03-04", "close": 8.29, "volume": 485601.0}, {"date": "2019-03-05", "close": 8.25, "volume": 260455.0}, {"date": "2019-03-06", "close": 8.01, "volume": 149845.0}, {"date": "2019-03-07", "close": 7.95, "volume": 160467.0}, {"date": "2019-03-08", "close": 7.67, "volume": 187938.0}, {"date": "2019-03-11", "close": 7.83, "volume": 271492.0}, {"date": "2019-03-12", "close": 7.5, "volume": 587797.0}, {"date": "2019-03-13", "close": 7.7, "volume": 210142.0}, {"date": "2019-03-14", "close": 7.71, "volume": 99493.0}, {"date": "2019-03-15", "close": 7.24, "volume": 429494.0}, {"date": "2019-03-18", "close": 7.16, "volume": 212934.0}, {"date": "2019-03-19", "close": 7.44, "volume": 150944.0}, {"date": "2019-03-20", "close": 7.09, "volume": 154643.0}, {"date": "2019-03-21", "close": 6.91, "volume": 329956.0}, {"date": "2019-03-22", "close": 6.98, "volume": 182915.0}, {"date": "2019-03-25", "close": 7.67, "volume": 575487.0}, {"date": "2019-03-26", "close": 7.83, "volume": 381234.0}, {"date": "2019-03-27", "close": 7.93, "volume": 408917.0}, {"date": "2019-03-28", "close": 7.76, "volume": 249869.0}, {"date": "2019-03-29", "close": 7.95, "volume": 1162261.0}, {"date": "2019-04-01", "close": 7.96, "volume": 427040.0}, {"date": "2019-04-02", "close": 7.7, "volume": 349390.0}, {"date": "2019-04-03", "close": 7.73, "volume": 107159.0}, {"date": "2019-04-04", "close": 7.83, "volume": 150786.0}, {"date": "2019-04-05", "close": 7.5, "volume": 176101.0}, {"date": "2019-04-08", "close": 7.16, "volume": 326674.0}, {"date": "2019-04-09", "close": 7.37, "volume": 149166.0}, {"date": "2019-04-10", "close": 7.75, "volume": 266242.0}, {"date": "2019-04-11", "close": 7.75, "volume": 101986.0}, {"date": "2019-04-12", "close": 7.73, "volume": 125391.0}, {"date": "2019-04-15", "close": 7.54, "volume": 123792.0}, {"date": "2019-04-16", "close": 7.65, "volume": 144313.0}, {"date": "2019-04-17", "close": 8.83, "volume": 1535302.0}, {"date": "2019-04-18", "close": 8.24, "volume": 805296.0}, {"date": "2019-04-22", "close": 8.34, "volume": 322996.0}, {"date": "2019-04-23", "close": 8.68, "volume": 319181.0}, {"date": "2019-04-24", "close": 8.99, "volume": 340100.0}, {"date": "2019-04-25", "close": 9.04, "volume": 344277.0}, {"date": "2019-04-26", "close": 9.29, "volume": 379834.0}, {"date": "2019-04-29", "close": 9.14, "volume": 229946.0}, {"date": "2019-04-30", "close": 8.13, "volume": 740052.0}, {"date": "2019-05-01", "close": 8.01, "volume": 370150.0}, {"date": "2019-05-02", "close": 8.19, "volume": 216070.0}, {"date": "2019-05-03", "close": 8.12, "volume": 174987.0}, {"date": "2019-05-06", "close": 8.47, "volume": 114125.0}, {"date": "2019-05-07", "close": 8.47, "volume": 190171.0}, {"date": "2019-05-08", "close": 7.48, "volume": 597259.0}, {"date": "2019-05-09", "close": 7.36, "volume": 362816.0}, {"date": "2019-05-10", "close": 7.9, "volume": 172474.0}, {"date": "2019-05-13", "close": 7.86, "volume": 126627.0}, {"date": "2019-05-14", "close": 7.89, "volume": 179197.0}, {"date": "2019-05-15", "close": 7.84, "volume": 99335.0}, {"date": "2019-05-16", "close": 8.31, "volume": 246788.0}, {"date": "2019-05-17", "close": 8.68, "volume": 316557.0}, {"date": "2019-05-20", "close": 9.36, "volume": 737592.0}, {"date": "2019-05-21", "close": 9.95, "volume": 1267364.0}, {"date": "2019-05-22", "close": 10.08, "volume": 726905.0}, {"date": "2019-05-23", "close": 10.71, "volume": 984089.0}, {"date": "2019-05-24", "close": 9.84, "volume": 634209.0}, {"date": "2019-05-28", "close": 10.57, "volume": 758889.0}, {"date": "2019-05-29", "close": 10.1, "volume": 435933.0}, {"date": "2019-05-30", "close": 10.19, "volume": 298118.0}, {"date": "2019-05-31", "close": 9.76, "volume": 399619.0}, {"date": "2019-06-03", "close": 10.22, "volume": 474154.0}, {"date": "2019-06-04", "close": 10.52, "volume": 849029.0}, {"date": "2019-06-05", "close": 10.18, "volume": 408210.0}, {"date": "2019-06-06", "close": 10.01, "volume": 352652.0}, {"date": "2019-06-07", "close": 11.02, "volume": 2001649.0}, {"date": "2019-06-10", "close": 11.85, "volume": 1445806.0}, {"date": "2019-06-11", "close": 11.44, "volume": 842930.0}, {"date": "2019-06-12", "close": 11.9, "volume": 610269.0}, {"date": "2019-06-13", "close": 12.55, "volume": 2295845.0}, {"date": "2019-06-14", "close": 12.7, "volume": 944761.0}, {"date": "2019-06-17", "close": 11.32, "volume": 1784946.0}, {"date": "2019-06-18", "close": 11.5, "volume": 1866534.0}, {"date": "2019-06-19", "close": 11.79, "volume": 1089796.0}, {"date": "2019-06-20", "close": 12.42, "volume": 808571.0}, {"date": "2019-06-21", "close": 12.73, "volume": 906910.0}, {"date": "2019-06-24", "close": 12.06, "volume": 974400.0}, {"date": "2019-06-25", "close": 12.22, "volume": 854235.0}, {"date": "2019-06-26", "close": 12.05, "volume": 432279.0}, {"date": "2019-06-27", "close": 12.35, "volume": 525547.0}, {"date": "2019-06-28", "close": 13.37, "volume": 5718594.0}, {"date": "2019-07-01", "close": 13.91, "volume": 2082963.0}, {"date": "2019-07-02", "close": 13.69, "volume": 1606582.0}, {"date": "2019-07-03", "close": 13.89, "volume": 555566.0}, {"date": "2019-07-05", "close": 14.45, "volume": 1011530.0}, {"date": "2019-07-08", "close": 14.52, "volume": 802821.0}, {"date": "2019-07-09", "close": 15.56, "volume": 1676180.0}, {"date": "2019-07-10", "close": 15.25, "volume": 1803681.0}, {"date": "2019-07-11", "close": 16.14, "volume": 2407548.0}, {"date": "2019-07-12", "close": 16.09, "volume": 3630938.0}, {"date": "2019-07-15", "close": 16.0, "volume": 1344384.0}, {"date": "2019-07-16", "close": 17.01, "volume": 2455584.0}, {"date": "2019-07-17", "close": 16.77, "volume": 2025843.0}, {"date": "2019-07-18", "close": 17.95, "volume": 1836343.0}, {"date": "2019-07-19", "close": 17.5, "volume": 3164719.0}, {"date": "2019-07-22", "close": 13.69, "volume": 5928089.0}, {"date": "2019-07-23", "close": 12.93, "volume": 4248411.0}, {"date": "2019-07-24", "close": 13.78, "volume": 2142080.0}, {"date": "2019-07-25", "close": 13.06, "volume": 1350932.0}, {"date": "2019-07-26", "close": 14.03, "volume": 2888473.0}, {"date": "2019-07-29", "close": 14.25, "volume": 2621373.0}, {"date": "2019-07-30", "close": 14.34, "volume": 1176816.0}, {"date": "2019-07-31", "close": 14.11, "volume": 2511628.0}, {"date": "2019-08-01", "close": 13.82, "volume": 1387298.0}, {"date": "2019-08-02", "close": 13.38, "volume": 1566257.0}, {"date": "2019-08-05", "close": 12.46, "volume": 1778413.0}, {"date": "2019-08-06", "close": 11.58, "volume": 3865604.0}, {"date": "2019-08-07", "close": 12.77, "volume": 1599419.0}, {"date": "2019-08-08", "close": 13.6, "volume": 1587600.0}, {"date": "2019-08-09", "close": 13.25, "volume": 1173496.0}, {"date": "2019-08-12", "close": 13.18, "volume": 1068972.0}, {"date": "2019-08-13", "close": 14.21, "volume": 1723346.0}, {"date": "2019-08-14", "close": 13.83, "volume": 1124633.0}, {"date": "2019-08-15", "close": 13.86, "volume": 817772.0}, {"date": "2019-08-16", "close": 13.96, "volume": 1392386.0}, {"date": "2019-08-19", "close": 15.13, "volume": 2465652.0}, {"date": "2019-08-20", "close": 16.77, "volume": 3595224.0}, {"date": "2019-08-21", "close": 15.78, "volume": 2335832.0}, {"date": "2019-08-22", "close": 14.8, "volume": 2323757.0}, {"date": "2019-08-23", "close": 14.76, "volume": 2033572.0}, {"date": "2019-08-26", "close": 14.66, "volume": 1117315.0}, {"date": "2019-08-27", "close": 13.34, "volume": 2029275.0}, {"date": "2019-08-28", "close": 14.12, "volume": 1373081.0}, {"date": "2019-08-29", "close": 13.58, "volume": 1588617.0}, {"date": "2019-08-30", "close": 13.29, "volume": 2975635.0}, {"date": "2019-09-03", "close": 13.05, "volume": 1440359.0}, {"date": "2019-09-04", "close": 12.33, "volume": 1820827.0}, {"date": "2019-09-05", "close": 12.8, "volume": 1065072.0}, {"date": "2019-09-06", "close": 12.04, "volume": 1167226.0}, {"date": "2019-09-09", "close": 9.47, "volume": 5834505.0}, {"date": "2019-09-10", "close": 10.0, "volume": 4227476.0}, {"date": "2019-09-11", "close": 10.44, "volume": 1825269.0}, {"date": "2019-09-12", "close": 10.27, "volume": 1078852.0}, {"date": "2019-09-13", "close": 11.32, "volume": 1250978.0}, {"date": "2019-09-16", "close": 11.08, "volume": 1553315.0}, {"date": "2019-09-17", "close": 11.23, "volume": 755914.0}, {"date": "2019-09-18", "close": 10.64, "volume": 1457790.0}, {"date": "2019-09-19", "close": 10.21, "volume": 925365.0}, {"date": "2019-09-20", "close": 10.72, "volume": 1834175.0}, {"date": "2019-09-23", "close": 10.92, "volume": 1104506.0}, {"date": "2019-09-24", "close": 9.94, "volume": 1179926.0}, {"date": "2019-09-25", "close": 10.42, "volume": 733707.0}, {"date": "2019-09-26", "close": 10.45, "volume": 551668.0}, {"date": "2019-09-27", "close": 9.87, "volume": 598889.0}, {"date": "2019-09-30", "close": 10.1, "volume": 1516905.0}, {"date": "2019-10-01", "close": 10.34, "volume": 583095.0}, {"date": "2019-10-02", "close": 10.97, "volume": 1092316.0}, {"date": "2019-10-03", "close": 11.02, "volume": 660991.0}, {"date": "2019-10-04", "close": 11.55, "volume": 1317341.0}, {"date": "2019-10-07", "close": 10.36, "volume": 1535510.0}, {"date": "2019-10-08", "close": 10.06, "volume": 813122.0}, {"date": "2019-10-09", "close": 10.15, "volume": 542281.0}, {"date": "2019-10-10", "close": 10.29, "volume": 753033.0}, {"date": "2019-10-11", "close": 10.76, "volume": 929476.0}, {"date": "2019-10-14", "close": 10.31, "volume": 607275.0}, {"date": "2019-10-15", "close": 10.63, "volume": 535552.0}, {"date": "2019-10-16", "close": 10.42, "volume": 354472.0}, {"date": "2019-10-17", "close": 11.19, "volume": 686072.0}, {"date": "2019-10-18", "close": 11.09, "volume": 472297.0}, {"date": "2019-10-21", "close": 11.35, "volume": 534981.0}, {"date": "2019-10-22", "close": 10.53, "volume": 894788.0}, {"date": "2019-10-23", "close": 10.37, "volume": 671884.0}, {"date": "2019-10-24", "close": 10.46, "volume": 523231.0}, {"date": "2019-10-25", "close": 10.83, "volume": 402263.0}, {"date": "2019-10-28", "close": 10.97, "volume": 465645.0}, {"date": "2019-10-29", "close": 10.87, "volume": 208985.0}, {"date": "2019-10-30", "close": 10.99, "volume": 608925.0}, {"date": "2019-10-31", "close": 10.78, "volume": 267102.0}, {"date": "2019-11-01", "close": 10.44, "volume": 1568747.0}, {"date": "2019-11-04", "close": 10.1, "volume": 865395.0}, {"date": "2019-11-05", "close": 9.92, "volume": 1007386.0}, {"date": "2019-11-06", "close": 11.43, "volume": 3014559.0}, {"date": "2019-11-07", "close": 12.19, "volume": 1553832.0}, {"date": "2019-11-08", "close": 11.83, "volume": 956251.0}, {"date": "2019-11-11", "close": 11.62, "volume": 988982.0}, {"date": "2019-11-12", "close": 12.085, "volume": 955345.0}, {"date": "2019-11-13", "close": 11.81, "volume": 970231.0}, {"date": "2019-11-14", "close": 11.29, "volume": 821074.0}, {"date": "2019-11-15", "close": 10.73, "volume": 2248402.0}, {"date": "2019-11-18", "close": 10.555, "volume": 1089565.0}, {"date": "2019-11-19", "close": 9.29, "volume": 2749531.0}, {"date": "2019-11-20", "close": 8.97, "volume": 2214614.0}, {"date": "2019-11-21", "close": 8.86, "volume": 2855227.0}, {"date": "2019-11-22", "close": 9.19, "volume": 1259854.0}, {"date": "2019-11-25", "close": 9.72, "volume": 1172830.0}, {"date": "2019-11-26", "close": 9.87, "volume": 1323928.0}, {"date": "2019-11-27", "close": 10.38, "volume": 1018411.0}, {"date": "2019-11-29", "close": 10.26, "volume": 388954.0}, {"date": "2019-12-02", "close": 10.11, "volume": 891841.0}, {"date": "2019-12-03", "close": 10.54, "volume": 642136.0}, {"date": "2019-12-04", "close": 10.38, "volume": 578095.0}, {"date": "2019-12-05", "close": 10.49, "volume": 529890.0}, {"date": "2019-12-06", "close": 10.3, "volume": 611760.0}, {"date": "2019-12-09", "close": 10.41, "volume": 389217.0}, {"date": "2019-12-10", "close": 10.34, "volume": 308410.0}, {"date": "2019-12-11", "close": 10.26, "volume": 344039.0}, {"date": "2019-12-12", "close": 10.47, "volume": 379484.0}, {"date": "2019-12-13", "close": 10.35, "volume": 249328.0}, {"date": "2019-12-16", "close": 10.39, "volume": 453638.0}, {"date": "2019-12-17", "close": 10.59, "volume": 423479.0}, {"date": "2019-12-18", "close": 10.51, "volume": 269226.0}, {"date": "2019-12-19", "close": 10.19, "volume": 404685.0}, {"date": "2019-12-20", "close": 10.08, "volume": 745901.0}, {"date": "2019-12-23", "close": 9.88, "volume": 649239.0}, {"date": "2019-12-24", "close": 10.03, "volume": 295346.0}, {"date": "2019-12-26", "close": 10.27, "volume": 300492.0}, {"date": "2019-12-27", "close": 9.99, "volume": 301564.0}, {"date": "2019-12-30", "close": 9.92, "volume": 475267.0}, {"date": "2019-12-31", "close": 10.15, "volume": 501649.0}, {"date": "2020-01-02", "close": 9.87, "volume": 543078.0}, {"date": "2020-01-03", "close": 9.31, "volume": 1078107.0}, {"date": "2020-01-06", "close": 9.5, "volume": 496054.0}, {"date": "2020-01-07", "close": 9.21, "volume": 318901.0}, {"date": "2020-01-08", "close": 9.1, "volume": 549279.0}, {"date": "2020-01-09", "close": 9.0, "volume": 806017.0}, {"date": "2020-01-10", "close": 9.33, "volume": 1023008.0}, {"date": "2020-01-13", "close": 9.42, "volume": 455753.0}, {"date": "2020-01-14", "close": 9.28, "volume": 326017.0}, {"date": "2020-01-15", "close": 9.59, "volume": 505565.0}, {"date": "2020-01-16", "close": 9.69, "volume": 436239.0}, {"date": "2020-01-17", "close": 9.39, "volume": 376332.0}, {"date": "2020-01-21", "close": 9.62, "volume": 284758.0}, {"date": "2020-01-22", "close": 9.77, "volume": 389670.0}, {"date": "2020-01-23", "close": 9.75, "volume": 237405.0}, {"date": "2020-01-24", "close": 9.65, "volume": 283499.0}, {"date": "2020-01-27", "close": 9.395, "volume": 435342.0}, {"date": "2020-01-28", "close": 9.64, "volume": 259029.0}, {"date": "2020-01-29", "close": 9.61, "volume": 232761.0}, {"date": "2020-01-30", "close": 9.13, "volume": 425828.0}, {"date": "2020-01-31", "close": 8.74, "volume": 765013.0}, {"date": "2020-02-03", "close": 8.76, "volume": 512947.0}, {"date": "2020-02-04", "close": 8.485, "volume": 876446.0}, {"date": "2020-02-05", "close": 8.44, "volume": 782956.0}, {"date": "2020-02-06", "close": 8.92, "volume": 1027491.0}, {"date": "2020-02-07", "close": 9.2, "volume": 435734.0}, {"date": "2020-02-10", "close": 9.07, "volume": 265808.0}, {"date": "2020-02-11", "close": 9.06, "volume": 260528.0}, {"date": "2020-02-12", "close": 9.285, "volume": 280283.0}, {"date": "2020-02-13", "close": 9.45, "volume": 298130.0}, {"date": "2020-02-14", "close": 9.34, "volume": 204943.0}, {"date": "2020-02-18", "close": 9.57, "volume": 302988.0}, {"date": "2020-02-19", "close": 9.99, "volume": 507380.0}, {"date": "2020-02-20", "close": 10.05, "volume": 651625.0}, {"date": "2020-02-21", "close": 9.58, "volume": 334899.0}, {"date": "2020-02-24", "close": 8.805, "volume": 679511.0}, {"date": "2020-02-25", "close": 8.16, "volume": 918712.0}, {"date": "2020-02-26", "close": 8.71, "volume": 479671.0}, {"date": "2020-02-27", "close": 7.94, "volume": 778097.0}, {"date": "2020-02-28", "close": 8.03, "volume": 744354.0}, {"date": "2020-03-02", "close": 8.51, "volume": 612840.0}, {"date": "2020-03-03", "close": 8.51, "volume": 739184.0}, {"date": "2020-03-04", "close": 8.84, "volume": 330282.0}, {"date": "2020-03-05", "close": 8.13, "volume": 635118.0}, {"date": "2020-03-06", "close": 8.36, "volume": 546783.0}, {"date": "2020-03-09", "close": 7.4, "volume": 694978.0}, {"date": "2020-03-10", "close": 7.22, "volume": 734425.0}, {"date": "2020-03-11", "close": 6.71, "volume": 828130.0}, {"date": "2020-03-12", "close": 6.45, "volume": 1365573.0}, {"date": "2020-03-13", "close": 5.52, "volume": 1495393.0}, {"date": "2020-03-16", "close": 4.59, "volume": 1807311.0}, {"date": "2020-03-17", "close": 4.42, "volume": 1421609.0}, {"date": "2020-03-18", "close": 4.06, "volume": 715305.0}, {"date": "2020-03-19", "close": 4.21, "volume": 707196.0}, {"date": "2020-03-20", "close": 4.29, "volume": 475887.0}, {"date": "2020-03-23", "close": 3.87, "volume": 832217.0}, {"date": "2020-03-24", "close": 4.44, "volume": 892204.0}, {"date": "2020-03-25", "close": 5.17, "volume": 1247773.0}, {"date": "2020-03-26", "close": 5.55, "volume": 616127.0}, {"date": "2020-03-27", "close": 5.44, "volume": 530235.0}, {"date": "2020-03-30", "close": 5.57, "volume": 473630.0}, {"date": "2020-03-31", "close": 5.16, "volume": 708819.0}, {"date": "2020-04-01", "close": 4.35, "volume": 1332204.0}, {"date": "2020-04-02", "close": 4.03, "volume": 910907.0}, {"date": "2020-04-03", "close": 4.51, "volume": 1869812.0}, {"date": "2020-04-06", "close": 5.13, "volume": 819906.0}, {"date": "2020-04-07", "close": 6.27, "volume": 1693495.0}, {"date": "2020-04-08", "close": 7.37, "volume": 1633650.0}, {"date": "2020-04-09", "close": 6.37, "volume": 2672818.0}, {"date": "2020-04-13", "close": 6.61, "volume": 1145035.0}, {"date": "2020-04-14", "close": 7.27, "volume": 885932.0}, {"date": "2020-04-15", "close": 6.54, "volume": 658654.0}, {"date": "2020-04-16", "close": 6.755, "volume": 320653.0}, {"date": "2020-04-17", "close": 6.9, "volume": 647893.0}, {"date": "2020-04-20", "close": 6.57, "volume": 640595.0}, {"date": "2020-04-21", "close": 6.31, "volume": 1060296.0}, {"date": "2020-04-22", "close": 6.53, "volume": 638799.0}, {"date": "2020-04-23", "close": 6.95, "volume": 640721.0}, {"date": "2020-04-24", "close": 6.83, "volume": 401584.0}, {"date": "2020-04-27", "close": 7.31, "volume": 427142.0}, {"date": "2020-04-28", "close": 7.69, "volume": 680589.0}, {"date": "2020-04-29", "close": 8.35, "volume": 783983.0}, {"date": "2020-04-30", "close": 8.6, "volume": 569718.0}, {"date": "2020-05-01", "close": 8.17, "volume": 609528.0}, {"date": "2020-05-04", "close": 7.77, "volume": 570586.0}, {"date": "2020-05-05", "close": 7.79, "volume": 614499.0}, {"date": "2020-05-06", "close": 8.17, "volume": 528491.0}, {"date": "2020-05-07", "close": 8.34, "volume": 739736.0}, {"date": "2020-05-08", "close": 7.72, "volume": 820357.0}, {"date": "2020-05-11", "close": 7.44, "volume": 535454.0}, {"date": "2020-05-12", "close": 7.11, "volume": 640179.0}, {"date": "2020-05-13", "close": 6.54, "volume": 732378.0}, {"date": "2020-05-14", "close": 7.33, "volume": 738580.0}, {"date": "2020-05-15", "close": 7.185, "volume": 567828.0}, {"date": "2020-05-18", "close": 7.28, "volume": 485760.0}, {"date": "2020-05-19", "close": 7.46, "volume": 443146.0}, {"date": "2020-05-20", "close": 7.1, "volume": 348778.0}, {"date": "2020-05-21", "close": 7.1, "volume": 329421.0}, {"date": "2020-05-22", "close": 7.14, "volume": 379142.0}, {"date": "2020-05-26", "close": 7.38, "volume": 963915.0}, {"date": "2020-05-27", "close": 7.19, "volume": 403045.0}, {"date": "2020-05-28", "close": 7.055, "volume": 330391.0}, {"date": "2020-05-29", "close": 7.22, "volume": 388395.0}, {"date": "2020-06-01", "close": 7.04, "volume": 396670.0}, {"date": "2020-06-02", "close": 7.39, "volume": 474609.0}, {"date": "2020-06-03", "close": 7.58, "volume": 671503.0}, {"date": "2020-06-04", "close": 7.57, "volume": 410569.0}, {"date": "2020-06-05", "close": 8.14, "volume": 693024.0}, {"date": "2020-06-08", "close": 8.26, "volume": 447519.0}, {"date": "2020-06-09", "close": 8.24, "volume": 408578.0}, {"date": "2020-06-10", "close": 7.98, "volume": 451795.0}, {"date": "2020-06-11", "close": 7.14, "volume": 601666.0}, {"date": "2020-06-12", "close": 7.32, "volume": 279803.0}, {"date": "2020-06-15", "close": 7.565, "volume": 399366.0}, {"date": "2020-06-16", "close": 7.8, "volume": 414232.0}, {"date": "2020-06-17", "close": 7.59, "volume": 339756.0}, {"date": "2020-06-18", "close": 7.705, "volume": 404171.0}, {"date": "2020-06-19", "close": 8.01, "volume": 1038204.0}, {"date": "2020-06-22", "close": 7.72, "volume": 638116.0}, {"date": "2020-06-23", "close": 8.135, "volume": 652549.0}, {"date": "2020-06-24", "close": 7.73, "volume": 583398.0}, {"date": "2020-06-25", "close": 10.6, "volume": 10198400.0}, {"date": "2020-06-26", "close": 10.18, "volume": 2466043.0}, {"date": "2020-06-29", "close": 9.45, "volume": 877733.0}, {"date": "2020-06-30", "close": 9.71, "volume": 854330.0}, {"date": "2020-07-01", "close": 9.38, "volume": 728335.0}, {"date": "2020-07-02", "close": 9.49, "volume": 491467.0}, {"date": "2020-07-06", "close": 9.99, "volume": 992744.0}, {"date": "2020-07-07", "close": 9.69, "volume": 650435.0}, {"date": "2020-07-08", "close": 9.45, "volume": 564194.0}, {"date": "2020-07-09", "close": 9.2, "volume": 429055.0}, {"date": "2020-07-10", "close": 9.2, "volume": 483395.0}, {"date": "2020-07-13", "close": 8.67, "volume": 644793.0}, {"date": "2020-07-14", "close": 8.8, "volume": 527855.0}, {"date": "2020-07-15", "close": 9.265, "volume": 736448.0}, {"date": "2020-07-16", "close": 9.065, "volume": 444343.0}, {"date": "2020-07-17", "close": 9.2, "volume": 517064.0}, {"date": "2020-07-20", "close": 9.45, "volume": 374509.0}, {"date": "2020-07-21", "close": 9.41, "volume": 586365.0}, {"date": "2020-07-22", "close": 9.28, "volume": 341377.0}, {"date": "2020-07-23", "close": 9.02, "volume": 445540.0}, {"date": "2020-07-24", "close": 8.73, "volume": 334129.0}, {"date": "2020-07-27", "close": 9.05, "volume": 414280.0}, {"date": "2020-07-28", "close": 8.76, "volume": 337869.0}, {"date": "2020-07-29", "close": 9.18, "volume": 457300.0}, {"date": "2020-07-30", "close": 9.25, "volume": 349613.0}, {"date": "2020-07-31", "close": 9.34, "volume": 367608.0}, {"date": "2020-08-03", "close": 9.54, "volume": 635802.0}, {"date": "2020-08-04", "close": 9.57, "volume": 358743.0}, {"date": "2020-08-05", "close": 9.89, "volume": 663295.0}, {"date": "2020-08-06", "close": 10.12, "volume": 382224.0}, {"date": "2020-08-07", "close": 10.14, "volume": 801325.0}, {"date": "2020-08-10", "close": 10.18, "volume": 440876.0}, {"date": "2020-08-11", "close": 9.95, "volume": 417772.0}, {"date": "2020-08-12", "close": 9.94, "volume": 426543.0}, {"date": "2020-08-13", "close": 10.36, "volume": 847686.0}, {"date": "2020-08-14", "close": 8.06, "volume": 3808289.0}, {"date": "2020-08-17", "close": 7.315, "volume": 1938651.0}, {"date": "2020-08-18", "close": 6.91, "volume": 1193538.0}, {"date": "2020-08-19", "close": 6.69, "volume": 1016873.0}, {"date": "2020-08-20", "close": 7.0, "volume": 663848.0}, {"date": "2020-08-21", "close": 7.03, "volume": 459011.0}, {"date": "2020-08-24", "close": 7.02, "volume": 967722.0}, {"date": "2020-08-25", "close": 7.01, "volume": 344057.0}, {"date": "2020-08-26", "close": 6.97, "volume": 397001.0}, {"date": "2020-08-27", "close": 6.78, "volume": 627309.0}, {"date": "2020-08-28", "close": 6.73, "volume": 276730.0}, {"date": "2020-08-31", "close": 6.44, "volume": 613397.0}, {"date": "2020-09-01", "close": 6.44, "volume": 304072.0}, {"date": "2020-09-02", "close": 6.4, "volume": 404466.0}, {"date": "2020-09-03", "close": 6.28, "volume": 495778.0}, {"date": "2020-09-04", "close": 5.91, "volume": 478557.0}, {"date": "2020-09-08", "close": 5.62, "volume": 811236.0}, {"date": "2020-09-09", "close": 5.7, "volume": 377978.0}, {"date": "2020-09-10", "close": 5.53, "volume": 336566.0}, {"date": "2020-09-11", "close": 5.44, "volume": 341949.0}, {"date": "2020-09-14", "close": 5.61, "volume": 422437.0}, {"date": "2020-09-15", "close": 5.7, "volume": 303395.0}, {"date": "2020-09-16", "close": 5.95, "volume": 475869.0}, {"date": "2020-09-17", "close": 5.8, "volume": 296301.0}, {"date": "2020-09-18", "close": 5.87, "volume": 491256.0}, {"date": "2020-09-21", "close": 5.7, "volume": 344185.0}, {"date": "2020-09-22", "close": 5.74, "volume": 243004.0}, {"date": "2020-09-23", "close": 5.5, "volume": 239317.0}, {"date": "2020-09-24", "close": 5.55, "volume": 233457.0}, {"date": "2020-09-25", "close": 5.7, "volume": 170497.0}, {"date": "2020-09-28", "close": 5.85, "volume": 238674.0}, {"date": "2020-09-29", "close": 5.89, "volume": 241548.0}, {"date": "2020-09-30", "close": 5.68, "volume": 209055.0}, {"date": "2020-10-01", "close": 5.77, "volume": 271033.0}, {"date": "2020-10-02", "close": 5.65, "volume": 189350.0}, {"date": "2020-10-05", "close": 5.77, "volume": 166423.0}, {"date": "2020-10-06", "close": 5.59, "volume": 275635.0}, {"date": "2020-10-07", "close": 5.7, "volume": 204196.0}, {"date": "2020-10-08", "close": 5.82, "volume": 184719.0}, {"date": "2020-10-09", "close": 5.78, "volume": 219106.0}, {"date": "2020-10-12", "close": 6.04, "volume": 437486.0}, {"date": "2020-10-13", "close": 5.91, "volume": 247033.0}, {"date": "2020-10-14", "close": 5.77, "volume": 159867.0}, {"date": "2020-10-15", "close": 5.85, "volume": 173651.0}, {"date": "2020-10-16", "close": 5.77, "volume": 135538.0}, {"date": "2020-10-19", "close": 5.63, "volume": 114964.0}, {"date": "2020-10-20", "close": 5.71, "volume": 106517.0}, {"date": "2020-10-21", "close": 5.54, "volume": 177262.0}, {"date": "2020-10-22", "close": 5.63, "volume": 203269.0}, {"date": "2020-10-23", "close": 5.52, "volume": 151171.0}, {"date": "2020-10-26", "close": 5.25, "volume": 288111.0}, {"date": "2020-10-27", "close": 5.07, "volume": 163786.0}, {"date": "2020-10-28", "close": 4.81, "volume": 286856.0}, {"date": "2020-10-29", "close": 4.92, "volume": 197779.0}, {"date": "2020-10-30", "close": 4.76, "volume": 310960.0}, {"date": "2020-11-02", "close": 4.94, "volume": 230986.0}, {"date": "2020-11-03", "close": 5.16, "volume": 222988.0}, {"date": "2020-11-04", "close": 5.28, "volume": 271936.0}, {"date": "2020-11-05", "close": 5.31, "volume": 164660.0}, {"date": "2020-11-06", "close": 5.26, "volume": 185753.0}, {"date": "2020-11-09", "close": 5.59, "volume": 355691.0}, {"date": "2020-11-10", "close": 5.69, "volume": 257413.0}, {"date": "2020-11-11", "close": 5.57, "volume": 308415.0}, {"date": "2020-11-12", "close": 5.45, "volume": 146341.0}, {"date": "2020-11-13", "close": 5.44, "volume": 220242.0}, {"date": "2020-11-16", "close": 5.74, "volume": 311473.0}, {"date": "2020-11-17", "close": 6.14, "volume": 1027830.0}, {"date": "2020-11-18", "close": 4.2, "volume": 6359397.0}, {"date": "2020-11-19", "close": 4.5, "volume": 2462935.0}, {"date": "2020-11-20", "close": 4.56, "volume": 1392747.0}, {"date": "2020-11-23", "close": 4.85, "volume": 847772.0}, {"date": "2020-11-24", "close": 5.05, "volume": 755998.0}, {"date": "2020-11-25", "close": 5.0, "volume": 477177.0}, {"date": "2020-11-27", "close": 5.02, "volume": 333199.0}, {"date": "2020-11-30", "close": 4.89, "volume": 1437578.0}, {"date": "2020-12-01", "close": 4.78, "volume": 544985.0}, {"date": "2020-12-02", "close": 4.78, "volume": 436259.0}, {"date": "2020-12-03", "close": 4.7, "volume": 343588.0}, {"date": "2020-12-04", "close": 5.04, "volume": 526745.0}, {"date": "2020-12-07", "close": 4.99, "volume": 389808.0}, {"date": "2020-12-08", "close": 5.17, "volume": 486038.0}, {"date": "2020-12-09", "close": 4.99, "volume": 261611.0}, {"date": "2020-12-10", "close": 5.03, "volume": 285429.0}, {"date": "2020-12-11", "close": 5.0, "volume": 156684.0}, {"date": "2020-12-14", "close": 5.09, "volume": 273756.0}, {"date": "2020-12-15", "close": 5.16, "volume": 301605.0}, {"date": "2020-12-16", "close": 5.16, "volume": 277252.0}, {"date": "2020-12-17", "close": 5.3, "volume": 285965.0}, {"date": "2020-12-18", "close": 5.16, "volume": 389526.0}, {"date": "2020-12-21", "close": 5.03, "volume": 358822.0}, {"date": "2020-12-22", "close": 4.91, "volume": 261780.0}, {"date": "2020-12-23", "close": 4.715, "volume": 739467.0}, {"date": "2020-12-24", "close": 4.83, "volume": 200247.0}, {"date": "2020-12-28", "close": 4.78, "volume": 305679.0}, {"date": "2020-12-29", "close": 4.71, "volume": 273335.0}, {"date": "2020-12-30", "close": 4.76, "volume": 227335.0}, {"date": "2020-12-31", "close": 4.64, "volume": 279666.0}, {"date": "2021-01-04", "close": 4.67, "volume": 305041.0}, {"date": "2021-01-05", "close": 4.76, "volume": 253248.0}, {"date": "2021-01-06", "close": 4.76, "volume": 289544.0}, {"date": "2021-01-07", "close": 4.83, "volume": 291059.0}, {"date": "2021-01-08", "close": 4.98, "volume": 233505.0}, {"date": "2021-01-11", "close": 4.73, "volume": 286601.0}, {"date": "2021-01-12", "close": 4.72, "volume": 361250.0}, {"date": "2021-01-13", "close": 4.83, "volume": 231829.0}, {"date": "2021-01-14", "close": 4.82, "volume": 262460.0}, {"date": "2021-01-15", "close": 4.73, "volume": 280103.0}, {"date": "2021-01-19", "close": 4.79, "volume": 251210.0}, {"date": "2021-01-20", "close": 4.86, "volume": 234573.0}, {"date": "2021-01-21", "close": 5.04, "volume": 413826.0}, {"date": "2021-01-22", "close": 5.0, "volume": 300901.0}, {"date": "2021-01-25", "close": 4.98, "volume": 328203.0}, {"date": "2021-01-26", "close": 4.98, "volume": 243357.0}, {"date": "2021-01-27", "close": 4.75, "volume": 291666.0}, {"date": "2021-01-28", "close": 4.84, "volume": 157828.0}, {"date": "2021-01-29", "close": 4.68, "volume": 257510.0}, {"date": "2021-02-01", "close": 4.74, "volume": 221741.0}, {"date": "2021-02-02", "close": 4.9, "volume": 259446.0}, {"date": "2021-02-03", "close": 5.06, "volume": 502081.0}, {"date": "2021-02-04", "close": 5.09, "volume": 246445.0}, {"date": "2021-02-05", "close": 5.16, "volume": 405461.0}, {"date": "2021-02-08", "close": 5.49, "volume": 393595.0}, {"date": "2021-02-09", "close": 5.37, "volume": 297739.0}, {"date": "2021-02-10", "close": 5.29, "volume": 204374.0}, {"date": "2021-02-11", "close": 5.22, "volume": 243449.0}, {"date": "2021-02-12", "close": 5.22, "volume": 324809.0}, {"date": "2021-02-16", "close": 5.01, "volume": 547749.0}, {"date": "2021-02-17", "close": 4.96, "volume": 287843.0}, {"date": "2021-02-18", "close": 4.85, "volume": 264127.0}, {"date": "2021-02-19", "close": 4.98, "volume": 241079.0}, {"date": "2021-02-22", "close": 4.97, "volume": 175856.0}, {"date": "2021-02-23", "close": 4.8, "volume": 308201.0}, {"date": "2021-02-24", "close": 4.9, "volume": 151117.0}, {"date": "2021-02-25", "close": 4.79, "volume": 476475.0}, {"date": "2021-02-26", "close": 4.53, "volume": 647381.0}, {"date": "2021-03-01", "close": 4.81, "volume": 288382.0}, {"date": "2021-03-02", "close": 4.8, "volume": 185845.0}, {"date": "2021-03-03", "close": 4.74, "volume": 196851.0}, {"date": "2021-03-04", "close": 4.64, "volume": 504082.0}, {"date": "2021-03-05", "close": 4.47, "volume": 299503.0}, {"date": "2021-03-08", "close": 4.39, "volume": 183852.0}, {"date": "2021-03-09", "close": 4.59, "volume": 185962.0}, {"date": "2021-03-10", "close": 4.54, "volume": 187974.0}, {"date": "2021-03-11", "close": 4.65, "volume": 146263.0}, {"date": "2021-03-12", "close": 4.86, "volume": 316539.0}, {"date": "2021-03-15", "close": 4.73, "volume": 206962.0}, {"date": "2021-03-16", "close": 4.57, "volume": 188491.0}, {"date": "2021-03-17", "close": 4.74, "volume": 186564.0}, {"date": "2021-03-18", "close": 4.47, "volume": 160235.0}, {"date": "2021-03-19", "close": 4.45, "volume": 482652.0}, {"date": "2021-03-22", "close": 4.34, "volume": 188674.0}, {"date": "2021-03-23", "close": 4.11, "volume": 450462.0}, {"date": "2021-03-24", "close": 3.93, "volume": 438447.0}, {"date": "2021-03-25", "close": 4.07, "volume": 550551.0}, {"date": "2021-03-26", "close": 4.39, "volume": 762496.0}, {"date": "2021-03-29", "close": 4.23, "volume": 317222.0}, {"date": "2021-03-30", "close": 4.13, "volume": 353927.0}, {"date": "2021-03-31", "close": 4.37, "volume": 230220.0}, {"date": "2021-04-01", "close": 4.59, "volume": 311527.0}, {"date": "2021-04-05", "close": 4.55, "volume": 243753.0}, {"date": "2021-04-06", "close": 4.38, "volume": 208396.0}, {"date": "2021-04-07", "close": 4.23, "volume": 193699.0}, {"date": "2021-04-08", "close": 4.21, "volume": 141143.0}, {"date": "2021-04-09", "close": 4.14, "volume": 157912.0}, {"date": "2021-04-12", "close": 4.1, "volume": 174487.0}, {"date": "2021-04-13", "close": 4.13, "volume": 171683.0}, {"date": "2021-04-14", "close": 4.11, "volume": 133993.0}, {"date": "2021-04-15", "close": 4.13, "volume": 203113.0}, {"date": "2021-04-16", "close": 4.03, "volume": 286908.0}, {"date": "2021-04-19", "close": 3.96, "volume": 349522.0}, {"date": "2021-04-20", "close": 3.81, "volume": 411337.0}, {"date": "2021-04-21", "close": 3.89, "volume": 373810.0}, {"date": "2021-04-22", "close": 3.87, "volume": 236358.0}, {"date": "2021-04-23", "close": 3.96, "volume": 234593.0}, {"date": "2021-04-26", "close": 3.95, "volume": 213810.0}, {"date": "2021-04-27", "close": 3.82, "volume": 307371.0}, {"date": "2021-04-28", "close": 3.99, "volume": 426955.0}, {"date": "2021-04-29", "close": 3.91, "volume": 366340.0}, {"date": "2021-04-30", "close": 3.82, "volume": 201404.0}, {"date": "2021-05-03", "close": 3.79, "volume": 202373.0}, {"date": "2021-05-04", "close": 3.66, "volume": 673606.0}, {"date": "2021-05-05", "close": 3.65, "volume": 337743.0}, {"date": "2021-05-06", "close": 3.57, "volume": 232205.0}, {"date": "2021-05-07", "close": 3.57, "volume": 177111.0}, {"date": "2021-05-10", "close": 3.43, "volume": 355197.0}, {"date": "2021-05-11", "close": 3.52, "volume": 560920.0}, {"date": "2021-05-12", "close": 3.04, "volume": 1159119.0}, {"date": "2021-05-13", "close": 2.89, "volume": 539556.0}, {"date": "2021-05-14", "close": 3.06, "volume": 592028.0}, {"date": "2021-05-17", "close": 3.17, "volume": 586231.0}, {"date": "2021-05-18", "close": 3.29, "volume": 255923.0}, {"date": "2021-05-19", "close": 3.78, "volume": 984543.0}, {"date": "2021-05-20", "close": 3.4, "volume": 528692.0}, {"date": "2021-05-21", "close": 3.34, "volume": 380557.0}, {"date": "2021-05-24", "close": 3.35, "volume": 227491.0}, {"date": "2021-05-25", "close": 3.21, "volume": 238929.0}, {"date": "2021-05-26", "close": 3.39, "volume": 186386.0}, {"date": "2021-05-27", "close": 3.33, "volume": 291993.0}, {"date": "2021-05-28", "close": 3.31, "volume": 170849.0}, {"date": "2021-06-01", "close": 3.35, "volume": 184632.0}, {"date": "2021-06-02", "close": 3.32, "volume": 384765.0}, {"date": "2021-06-03", "close": 3.3, "volume": 230825.0}, {"date": "2021-06-04", "close": 3.28, "volume": 211305.0}, {"date": "2021-06-07", "close": 3.42, "volume": 299447.0}, {"date": "2021-06-08", "close": 3.48, "volume": 244405.0}, {"date": "2021-06-09", "close": 3.45, "volume": 135667.0}, {"date": "2021-06-10", "close": 3.43, "volume": 133832.0}, {"date": "2021-06-11", "close": 3.61, "volume": 216707.0}, {"date": "2021-06-14", "close": 3.52, "volume": 273240.0}, {"date": "2021-06-15", "close": 3.44, "volume": 216520.0}, {"date": "2021-06-16", "close": 3.3, "volume": 391534.0}, {"date": "2021-06-17", "close": 3.32, "volume": 263975.0}, {"date": "2021-06-18", "close": 3.18, "volume": 402561.0}, {"date": "2021-06-21", "close": 3.15, "volume": 470192.0}, {"date": "2021-06-22", "close": 3.21, "volume": 345564.0}, {"date": "2021-06-23", "close": 3.14, "volume": 374894.0}, {"date": "2021-06-24", "close": 3.17, "volume": 351146.0}, {"date": "2021-06-25", "close": 3.22, "volume": 4154650.0}, {"date": "2021-06-28", "close": 3.3, "volume": 257351.0}, {"date": "2021-06-29", "close": 3.25, "volume": 234500.0}, {"date": "2021-06-30", "close": 3.18, "volume": 159590.0}, {"date": "2021-07-01", "close": 3.17, "volume": 346060.0}, {"date": "2021-07-02", "close": 3.12, "volume": 236087.0}, {"date": "2021-07-06", "close": 3.01, "volume": 263276.0}, {"date": "2021-07-07", "close": 2.89, "volume": 517096.0}, {"date": "2021-07-08", "close": 2.88, "volume": 294380.0}, {"date": "2021-07-09", "close": 2.91, "volume": 123764.0}, {"date": "2021-07-12", "close": 2.83, "volume": 169803.0}, {"date": "2021-07-13", "close": 2.76, "volume": 289074.0}, {"date": "2021-07-14", "close": 2.77, "volume": 217418.0}, {"date": "2021-07-15", "close": 2.67, "volume": 257097.0}, {"date": "2021-07-16", "close": 2.61, "volume": 158741.0}, {"date": "2021-07-19", "close": 2.5, "volume": 450401.0}, {"date": "2021-07-20", "close": 2.59, "volume": 277179.0}, {"date": "2021-07-21", "close": 2.72, "volume": 209517.0}, {"date": "2021-07-22", "close": 2.65, "volume": 164261.0}, {"date": "2021-07-23", "close": 2.7, "volume": 201750.0}, {"date": "2021-07-26", "close": 2.61, "volume": 145986.0}, {"date": "2021-07-27", "close": 2.5, "volume": 275381.0}, {"date": "2021-07-28", "close": 2.65, "volume": 210001.0}, {"date": "2021-07-29", "close": 2.61, "volume": 120638.0}, {"date": "2021-07-30", "close": 2.66, "volume": 213597.0}, {"date": "2021-08-02", "close": 2.62, "volume": 112168.0}, {"date": "2021-08-03", "close": 2.43, "volume": 362401.0}, {"date": "2021-08-04", "close": 2.43, "volume": 134922.0}, {"date": "2021-08-05", "close": 2.46, "volume": 118475.0}, {"date": "2021-08-06", "close": 2.47, "volume": 118946.0}, {"date": "2021-08-09", "close": 2.52, "volume": 113565.0}, {"date": "2021-08-10", "close": 2.48, "volume": 197619.0}, {"date": "2021-08-11", "close": 2.46, "volume": 289539.0}, {"date": "2021-08-12", "close": 2.72, "volume": 340107.0}, {"date": "2021-08-13", "close": 2.66, "volume": 172257.0}, {"date": "2021-08-16", "close": 2.62, "volume": 110628.0}, {"date": "2021-08-17", "close": 2.51, "volume": 116008.0}, {"date": "2021-08-18", "close": 2.47, "volume": 178134.0}, {"date": "2021-08-19", "close": 2.54, "volume": 263841.0}, {"date": "2021-08-20", "close": 2.54, "volume": 198107.0}, {"date": "2021-08-23", "close": 2.58, "volume": 155552.0}, {"date": "2021-08-24", "close": 2.61, "volume": 121091.0}, {"date": "2021-08-25", "close": 2.5, "volume": 157584.0}, {"date": "2021-08-26", "close": 2.55, "volume": 131847.0}, {"date": "2021-08-27", "close": 2.52, "volume": 117795.0}, {"date": "2021-08-30", "close": 2.48, "volume": 118085.0}, {"date": "2021-08-31", "close": 2.49, "volume": 174033.0}, {"date": "2021-09-01", "close": 2.49, "volume": 113643.0}, {"date": "2021-09-02", "close": 2.5, "volume": 159332.0}, {"date": "2021-09-03", "close": 2.46, "volume": 101420.0}, {"date": "2021-09-07", "close": 2.47, "volume": 224988.0}, {"date": "2021-09-08", "close": 2.36, "volume": 225167.0}, {"date": "2021-09-09", "close": 2.94, "volume": 1684850.0}, {"date": "2021-09-10", "close": 3.32, "volume": 6455372.0}, {"date": "2021-09-13", "close": 2.96, "volume": 944089.0}, {"date": "2021-09-14", "close": 2.73, "volume": 563967.0}, {"date": "2021-09-15", "close": 2.82, "volume": 505847.0}, {"date": "2021-09-16", "close": 2.98, "volume": 595654.0}, {"date": "2021-09-17", "close": 2.89, "volume": 627428.0}, {"date": "2021-09-20", "close": 2.82, "volume": 441085.0}, {"date": "2021-09-21", "close": 2.79, "volume": 191646.0}, {"date": "2021-09-22", "close": 2.74, "volume": 145381.0}, {"date": "2021-09-23", "close": 2.84, "volume": 201388.0}, {"date": "2021-09-24", "close": 2.88, "volume": 284461.0}, {"date": "2021-09-27", "close": 2.89, "volume": 97762.0}, {"date": "2021-09-28", "close": 2.67, "volume": 248458.0}, {"date": "2021-09-29", "close": 2.73, "volume": 102407.0}, {"date": "2021-09-30", "close": 2.7, "volume": 104159.0}, {"date": "2021-10-01", "close": 2.6, "volume": 473597.0}, {"date": "2021-10-04", "close": 2.55, "volume": 196937.0}, {"date": "2021-10-05", "close": 2.56, "volume": 343603.0}, {"date": "2021-10-06", "close": 2.64, "volume": 177433.0}, {"date": "2021-10-07", "close": 2.69, "volume": 153203.0}, {"date": "2021-10-08", "close": 2.62, "volume": 77519.0}, {"date": "2021-10-11", "close": 2.53, "volume": 97414.0}, {"date": "2021-10-12", "close": 2.5, "volume": 167319.0}, {"date": "2021-10-13", "close": 2.59, "volume": 162811.0}, {"date": "2021-10-14", "close": 2.6, "volume": 70055.0}, {"date": "2021-10-15", "close": 2.64, "volume": 100841.0}, {"date": "2021-10-18", "close": 2.51, "volume": 124107.0}, {"date": "2021-10-19", "close": 2.61, "volume": 108470.0}, {"date": "2021-10-20", "close": 2.61, "volume": 94733.0}, {"date": "2021-10-21", "close": 2.57, "volume": 72733.0}, {"date": "2021-10-22", "close": 2.58, "volume": 174548.0}, {"date": "2021-10-25", "close": 2.57, "volume": 166786.0}, {"date": "2021-10-26", "close": 2.54, "volume": 89126.0}, {"date": "2021-10-27", "close": 2.48, "volume": 136932.0}, {"date": "2021-10-28", "close": 2.53, "volume": 185817.0}, {"date": "2021-10-29", "close": 2.52, "volume": 120647.0}, {"date": "2021-11-01", "close": 2.75, "volume": 900075.0}, {"date": "2021-11-02", "close": 2.7, "volume": 327721.0}, {"date": "2021-11-03", "close": 2.77, "volume": 178126.0}, {"date": "2021-11-04", "close": 2.62, "volume": 386469.0}, {"date": "2021-11-05", "close": 2.55, "volume": 280946.0}, {"date": "2021-11-08", "close": 2.68, "volume": 231112.0}, {"date": "2021-11-09", "close": 2.74, "volume": 277890.0}, {"date": "2021-11-10", "close": 2.44, "volume": 745048.0}, {"date": "2021-11-11", "close": 2.22, "volume": 798748.0}, {"date": "2021-11-12", "close": 2.29, "volume": 432214.0}, {"date": "2021-11-15", "close": 2.21, "volume": 298037.0}, {"date": "2021-11-16", "close": 2.17, "volume": 427716.0}, {"date": "2021-11-17", "close": 2.04, "volume": 507572.0}, {"date": "2021-11-18", "close": 1.98, "volume": 301050.0}, {"date": "2021-11-19", "close": 1.955, "volume": 327938.0}, {"date": "2021-11-22", "close": 1.93, "volume": 509747.0}, {"date": "2021-11-23", "close": 1.84, "volume": 414873.0}, {"date": "2021-11-24", "close": 2.01, "volume": 542360.0}, {"date": "2021-11-26", "close": 1.96, "volume": 177852.0}, {"date": "2021-11-29", "close": 1.85, "volume": 207441.0}, {"date": "2021-11-30", "close": 1.81, "volume": 218265.0}, {"date": "2021-12-01", "close": 1.75, "volume": 703380.0}, {"date": "2021-12-02", "close": 1.79, "volume": 334562.0}, {"date": "2021-12-03", "close": 1.73, "volume": 446813.0}, {"date": "2021-12-06", "close": 1.76, "volume": 495611.0}, {"date": "2021-12-07", "close": 1.84, "volume": 315271.0}, {"date": "2021-12-08", "close": 1.89, "volume": 104786.0}, {"date": "2021-12-09", "close": 1.8, "volume": 84929.0}, {"date": "2021-12-10", "close": 1.73, "volume": 109457.0}, {"date": "2021-12-13", "close": 1.68, "volume": 147342.0}, {"date": "2021-12-14", "close": 1.56, "volume": 392176.0}, {"date": "2021-12-15", "close": 1.58, "volume": 264047.0}, {"date": "2021-12-16", "close": 1.47, "volume": 442742.0}, {"date": "2021-12-17", "close": 1.5, "volume": 715320.0}, {"date": "2021-12-20", "close": 1.49, "volume": 188336.0}, {"date": "2021-12-21", "close": 1.56, "volume": 610810.0}, {"date": "2021-12-22", "close": 1.56, "volume": 478936.0}, {"date": "2021-12-23", "close": 1.56, "volume": 137586.0}, {"date": "2021-12-27", "close": 1.46, "volume": 350969.0}, {"date": "2021-12-28", "close": 1.5, "volume": 765391.0}, {"date": "2021-12-29", "close": 1.6, "volume": 546413.0}, {"date": "2021-12-30", "close": 1.69, "volume": 483217.0}, {"date": "2021-12-31", "close": 1.6, "volume": 394707.0}, {"date": "2022-01-03", "close": 1.87, "volume": 381492.0}, {"date": "2022-01-04", "close": 1.86, "volume": 621667.0}, {"date": "2022-01-05", "close": 1.8, "volume": 270714.0}, {"date": "2022-01-06", "close": 1.85, "volume": 204036.0}, {"date": "2022-01-07", "close": 1.81, "volume": 105651.0}, {"date": "2022-01-10", "close": 1.84, "volume": 213440.0}, {"date": "2022-01-11", "close": 1.93, "volume": 116836.0}, {"date": "2022-01-12", "close": 2.05, "volume": 594543.0}, {"date": "2022-01-13", "close": 1.95, "volume": 428018.0}, {"date": "2022-01-14", "close": 1.94, "volume": 312338.0}, {"date": "2022-01-18", "close": 1.88, "volume": 344596.0}, {"date": "2022-01-19", "close": 1.8, "volume": 198197.0}, {"date": "2022-01-20", "close": 1.86, "volume": 220495.0}, {"date": "2022-01-21", "close": 1.855, "volume": 205298.0}, {"date": "2022-01-24", "close": 2.0, "volume": 355036.0}, {"date": "2022-01-25", "close": 2.11, "volume": 637705.0}, {"date": "2022-01-26", "close": 2.25, "volume": 637396.0}, {"date": "2022-01-27", "close": 2.06, "volume": 340510.0}, {"date": "2022-01-28", "close": 2.12, "volume": 134674.0}, {"date": "2022-01-31", "close": 2.22, "volume": 216491.0}, {"date": "2022-02-01", "close": 2.3, "volume": 118512.0}, {"date": "2022-02-02", "close": 2.26, "volume": 206522.0}, {"date": "2022-02-03", "close": 2.25, "volume": 161135.0}, {"date": "2022-02-04", "close": 2.37, "volume": 212838.0}, {"date": "2022-02-07", "close": 2.43, "volume": 274126.0}, {"date": "2022-02-08", "close": 2.35, "volume": 225153.0}, {"date": "2022-02-09", "close": 2.38, "volume": 100989.0}, {"date": "2022-02-10", "close": 2.33, "volume": 137799.0}, {"date": "2022-02-11", "close": 2.27, "volume": 102446.0}, {"date": "2022-02-14", "close": 2.26, "volume": 73964.0}, {"date": "2022-02-15", "close": 2.39, "volume": 75016.0}, {"date": "2022-02-16", "close": 2.43, "volume": 63161.0}, {"date": "2022-02-17", "close": 2.35, "volume": 103079.0}, {"date": "2022-02-18", "close": 2.23, "volume": 159785.0}, {"date": "2022-02-22", "close": 2.18, "volume": 169531.0}, {"date": "2022-02-23", "close": 2.1, "volume": 163684.0}, {"date": "2022-02-24", "close": 2.23, "volume": 224588.0}, {"date": "2022-02-25", "close": 2.21, "volume": 44793.0}, {"date": "2022-02-28", "close": 2.17, "volume": 69225.0}, {"date": "2022-03-01", "close": 2.1, "volume": 103751.0}, {"date": "2022-03-02", "close": 2.15, "volume": 57957.0}, {"date": "2022-03-03", "close": 2.08, "volume": 86938.0}, {"date": "2022-03-04", "close": 2.03, "volume": 73524.0}, {"date": "2022-03-07", "close": 2.0, "volume": 113957.0}, {"date": "2022-03-08", "close": 2.14, "volume": 65569.0}, {"date": "2022-03-09", "close": 2.18, "volume": 91092.0}, {"date": "2022-03-10", "close": 2.11, "volume": 102377.0}, {"date": "2022-03-11", "close": 2.11, "volume": 118235.0}, {"date": "2022-03-14", "close": 2.09, "volume": 238084.0}, {"date": "2022-03-15", "close": 2.16, "volume": 76797.0}, {"date": "2022-03-16", "close": 2.22, "volume": 105297.0}, {"date": "2022-03-17", "close": 2.27, "volume": 116771.0}, {"date": "2022-03-18", "close": 2.36, "volume": 144425.0}, {"date": "2022-03-21", "close": 2.29, "volume": 71605.0}, {"date": "2022-03-22", "close": 2.5, "volume": 631042.0}, {"date": "2022-03-23", "close": 2.14, "volume": 531493.0}, {"date": "2022-03-24", "close": 1.92, "volume": 994709.0}, {"date": "2022-03-25", "close": 1.91, "volume": 216145.0}, {"date": "2022-03-28", "close": 1.9, "volume": 130869.0}, {"date": "2022-03-29", "close": 2.06, "volume": 232235.0}, {"date": "2022-03-30", "close": 2.0, "volume": 197972.0}, {"date": "2022-03-31", "close": 1.97, "volume": 62398.0}, {"date": "2022-04-01", "close": 1.97, "volume": 51541.0}, {"date": "2022-04-04", "close": 2.04, "volume": 55454.0}, {"date": "2022-04-05", "close": 2.0, "volume": 55269.0}, {"date": "2022-04-06", "close": 1.99, "volume": 224334.0}, {"date": "2022-04-07", "close": 1.88, "volume": 96349.0}, {"date": "2022-04-08", "close": 1.83, "volume": 173892.0}, {"date": "2022-04-11", "close": 1.83, "volume": 72738.0}, {"date": "2022-04-12", "close": 1.86, "volume": 101197.0}, {"date": "2022-04-13", "close": 1.86, "volume": 99434.0}, {"date": "2022-04-14", "close": 1.84, "volume": 129169.0}, {"date": "2022-04-18", "close": 1.76, "volume": 114417.0}, {"date": "2022-04-19", "close": 1.81, "volume": 37681.0}, {"date": "2022-04-20", "close": 1.88, "volume": 70576.0}, {"date": "2022-04-21", "close": 1.8, "volume": 41197.0}, {"date": "2022-04-22", "close": 1.7, "volume": 172736.0}, {"date": "2022-04-25", "close": 1.93, "volume": 448267.0}, {"date": "2022-04-26", "close": 1.9, "volume": 139994.0}, {"date": "2022-04-27", "close": 1.83, "volume": 130615.0}, {"date": "2022-04-28", "close": 1.86, "volume": 48663.0}, {"date": "2022-04-29", "close": 1.87, "volume": 58275.0}, {"date": "2022-05-02", "close": 1.87, "volume": 53887.0}, {"date": "2022-05-03", "close": 1.89, "volume": 34366.0}, {"date": "2022-05-04", "close": 1.87, "volume": 45479.0}, {"date": "2022-05-05", "close": 1.79, "volume": 29098.0}, {"date": "2022-05-06", "close": 1.75, "volume": 43223.0}, {"date": "2022-05-09", "close": 1.54, "volume": 159039.0}, {"date": "2022-05-10", "close": 1.68, "volume": 93453.0}, {"date": "2022-05-11", "close": 1.48, "volume": 156904.0}, {"date": "2022-05-12", "close": 1.24, "volume": 484225.0}, {"date": "2022-05-13", "close": 1.42, "volume": 271625.0}, {"date": "2022-05-16", "close": 1.34, "volume": 227804.0}, {"date": "2022-05-17", "close": 1.45, "volume": 152789.0}, {"date": "2022-05-18", "close": 1.41, "volume": 204921.0}, {"date": "2022-05-19", "close": 1.41, "volume": 116190.0}, {"date": "2022-05-20", "close": 1.4, "volume": 123607.0}, {"date": "2022-05-23", "close": 1.36, "volume": 98769.0}, {"date": "2022-05-24", "close": 1.28, "volume": 99852.0}, {"date": "2022-05-25", "close": 1.28, "volume": 89554.0}, {"date": "2022-05-26", "close": 1.32, "volume": 125971.0}, {"date": "2022-05-27", "close": 1.39, "volume": 39532.0}, {"date": "2022-05-31", "close": 1.53, "volume": 317802.0}, {"date": "2022-06-01", "close": 1.53, "volume": 116157.0}, {"date": "2022-06-02", "close": 1.64, "volume": 101435.0}, {"date": "2022-06-03", "close": 1.74, "volume": 96930.0}, {"date": "2022-06-06", "close": 1.69, "volume": 73734.0}, {"date": "2022-06-07", "close": 1.81, "volume": 105720.0}, {"date": "2022-06-08", "close": 1.82, "volume": 84110.0}, {"date": "2022-06-09", "close": 1.775, "volume": 70894.0}, {"date": "2022-06-10", "close": 1.64, "volume": 144138.0}, {"date": "2022-06-13", "close": 1.49, "volume": 81534.0}, {"date": "2022-06-14", "close": 1.51, "volume": 38546.0}, {"date": "2022-06-15", "close": 1.54, "volume": 28513.0}, {"date": "2022-06-16", "close": 1.48, "volume": 56753.0}, {"date": "2022-06-17", "close": 1.48, "volume": 200592.0}, {"date": "2022-06-21", "close": 1.52, "volume": 70939.0}, {"date": "2022-06-22", "close": 1.56, "volume": 29439.0}, {"date": "2022-06-23", "close": 1.57, "volume": 19584.0}, {"date": "2022-06-24", "close": 1.59, "volume": 43221.0}, {"date": "2022-06-27", "close": 1.59, "volume": 38149.0}, {"date": "2022-06-28", "close": 1.49, "volume": 86174.0}, {"date": "2022-06-29", "close": 1.51, "volume": 40346.0}, {"date": "2022-06-30", "close": 1.52, "volume": 41786.0}, {"date": "2022-07-01", "close": 1.53, "volume": 42754.0}, {"date": "2022-07-05", "close": 1.64, "volume": 73323.0}, {"date": "2022-07-06", "close": 1.72, "volume": 237580.0}, {"date": "2022-07-07", "close": 1.76, "volume": 63347.0}, {"date": "2022-07-08", "close": 1.83, "volume": 62483.0}, {"date": "2022-07-11", "close": 1.82, "volume": 53698.0}, {"date": "2022-07-12", "close": 1.77, "volume": 30197.0}, {"date": "2022-07-13", "close": 1.79, "volume": 32295.0}, {"date": "2022-07-14", "close": 1.67, "volume": 26505.0}, {"date": "2022-07-15", "close": 1.79, "volume": 37816.0}, {"date": "2022-07-18", "close": 1.72, "volume": 73754.0}, {"date": "2022-07-19", "close": 1.76, "volume": 38310.0}, {"date": "2022-07-20", "close": 1.82, "volume": 75087.0}, {"date": "2022-07-21", "close": 1.87, "volume": 50026.0}, {"date": "2022-07-22", "close": 1.85, "volume": 59280.0}, {"date": "2022-07-25", "close": 1.8, "volume": 47010.0}, {"date": "2022-07-26", "close": 1.81, "volume": 32260.0}, {"date": "2022-07-27", "close": 1.86, "volume": 25399.0}, {"date": "2022-07-28", "close": 1.86, "volume": 48108.0}, {"date": "2022-07-29", "close": 1.92, "volume": 91268.0}, {"date": "2022-08-01", "close": 2.14, "volume": 464028.0}, {"date": "2022-08-02", "close": 2.15, "volume": 124911.0}, {"date": "2022-08-03", "close": 2.01, "volume": 118886.0}, {"date": "2022-08-04", "close": 2.04, "volume": 60154.0}, {"date": "2022-08-05", "close": 2.11, "volume": 36336.0}, {"date": "2022-08-08", "close": 2.15, "volume": 79615.0}, {"date": "2022-08-09", "close": 2.24, "volume": 216301.0}, {"date": "2022-08-10", "close": 2.31, "volume": 255101.0}, {"date": "2022-08-11", "close": 2.44, "volume": 221833.0}, {"date": "2022-08-12", "close": 2.48, "volume": 251429.0}, {"date": "2022-08-15", "close": 2.71, "volume": 236711.0}, {"date": "2022-08-16", "close": 2.87, "volume": 420371.0}, {"date": "2022-08-17", "close": 2.78, "volume": 112099.0}, {"date": "2022-08-18", "close": 3.12, "volume": 532051.0}, {"date": "2022-08-19", "close": 3.09, "volume": 156879.0}, {"date": "2022-08-22", "close": 2.92, "volume": 328451.0}, {"date": "2022-08-23", "close": 3.1, "volume": 176891.0}, {"date": "2022-08-24", "close": 3.115, "volume": 116986.0}, {"date": "2022-08-25", "close": 3.1, "volume": 98981.0}, {"date": "2022-08-26", "close": 3.08, "volume": 94342.0}, {"date": "2022-08-29", "close": 3.2, "volume": 234041.0}, {"date": "2022-08-30", "close": 3.13, "volume": 232138.0}, {"date": "2022-08-31", "close": 3.08, "volume": 179538.0}, {"date": "2022-09-01", "close": 2.95, "volume": 114523.0}, {"date": "2022-09-02", "close": 2.79, "volume": 99771.0}, {"date": "2022-09-06", "close": 2.77, "volume": 94681.0}, {"date": "2022-09-07", "close": 2.92, "volume": 161760.0}, {"date": "2022-09-08", "close": 2.87, "volume": 95676.0}, {"date": "2022-09-09", "close": 2.95, "volume": 61571.0}, {"date": "2022-09-12", "close": 2.9, "volume": 78656.0}, {"date": "2022-09-13", "close": 2.78, "volume": 61239.0}, {"date": "2022-09-14", "close": 2.89, "volume": 38123.0}, {"date": "2022-09-15", "close": 2.87, "volume": 97218.0}, {"date": "2022-09-16", "close": 2.61, "volume": 130236.0}, {"date": "2022-09-19", "close": 2.75, "volume": 77598.0}, {"date": "2022-09-20", "close": 2.75, "volume": 67178.0}, {"date": "2022-09-21", "close": 2.72, "volume": 81759.0}, {"date": "2022-09-22", "close": 2.54, "volume": 134582.0}, {"date": "2022-09-23", "close": 2.43, "volume": 54050.0}, {"date": "2022-09-26", "close": 2.33, "volume": 78121.0}, {"date": "2022-09-27", "close": 2.38, "volume": 89034.0}, {"date": "2022-09-28", "close": 2.44, "volume": 26348.0}, {"date": "2022-09-29", "close": 2.29, "volume": 33743.0}, {"date": "2022-09-30", "close": 2.37, "volume": 74036.0}, {"date": "2022-10-03", "close": 2.42, "volume": 26064.0}, {"date": "2022-10-04", "close": 2.5, "volume": 73984.0}, {"date": "2022-10-05", "close": 2.43, "volume": 44730.0}, {"date": "2022-10-06", "close": 2.37, "volume": 26490.0}, {"date": "2022-10-07", "close": 2.17, "volume": 43503.0}, {"date": "2022-10-10", "close": 2.18, "volume": 25081.0}, {"date": "2022-10-11", "close": 2.24, "volume": 37411.0}, {"date": "2022-10-12", "close": 2.15, "volume": 51881.0}, {"date": "2022-10-13", "close": 2.22, "volume": 59634.0}, {"date": "2022-10-14", "close": 2.12, "volume": 23795.0}, {"date": "2022-10-17", "close": 2.11, "volume": 53997.0}, {"date": "2022-10-18", "close": 2.13, "volume": 22147.0}, {"date": "2022-10-19", "close": 2.15, "volume": 34446.0}, {"date": "2022-10-20", "close": 2.12, "volume": 22041.0}, {"date": "2022-10-21", "close": 2.27, "volume": 40832.0}, {"date": "2022-10-24", "close": 2.3, "volume": 63625.0}, {"date": "2022-10-25", "close": 2.2983, "volume": 9932.0}, {"date": "2022-10-26", "close": 2.3, "volume": 22698.0}, {"date": "2022-10-27", "close": 2.36, "volume": 21669.0}, {"date": "2022-10-28", "close": 2.37, "volume": 24711.0}, {"date": "2022-10-31", "close": 2.45, "volume": 58697.0}, {"date": "2022-11-01", "close": 2.45, "volume": 22650.0}, {"date": "2022-11-02", "close": 2.38, "volume": 41884.0}, {"date": "2022-11-03", "close": 2.23, "volume": 58867.0}, {"date": "2022-11-04", "close": 2.25, "volume": 23917.0}, {"date": "2022-11-07", "close": 2.36, "volume": 83739.0}, {"date": "2022-11-08", "close": 2.45, "volume": 73911.0}, {"date": "2022-11-09", "close": 2.115, "volume": 187938.0}, {"date": "2022-11-10", "close": 2.4, "volume": 96181.0}, {"date": "2022-11-11", "close": 2.57, "volume": 141738.0}, {"date": "2022-11-14", "close": 2.67, "volume": 109296.0}, {"date": "2022-11-15", "close": 2.74, "volume": 64341.0}, {"date": "2022-11-16", "close": 2.69, "volume": 28885.0}, {"date": "2022-11-17", "close": 2.69, "volume": 185541.0}, {"date": "2022-11-18", "close": 2.72, "volume": 53463.0}, {"date": "2022-11-21", "close": 2.85, "volume": 244711.0}, {"date": "2022-11-22", "close": 2.89, "volume": 95325.0}, {"date": "2022-11-23", "close": 3.01, "volume": 74287.0}, {"date": "2022-11-25", "close": 2.92, "volume": 33532.0}, {"date": "2022-11-28", "close": 2.97, "volume": 222326.0}, {"date": "2022-11-29", "close": 2.97, "volume": 59881.0}, {"date": "2022-11-30", "close": 2.98, "volume": 58927.0}, {"date": "2022-12-01", "close": 2.96, "volume": 76546.0}, {"date": "2022-12-02", "close": 2.94, "volume": 40629.0}, {"date": "2022-12-05", "close": 2.91, "volume": 155961.0}, {"date": "2022-12-06", "close": 2.8, "volume": 49596.0}, {"date": "2022-12-07", "close": 2.68, "volume": 51377.0}, {"date": "2022-12-08", "close": 2.75, "volume": 33764.0}, {"date": "2022-12-09", "close": 2.7, "volume": 22098.0}, {"date": "2022-12-12", "close": 2.715, "volume": 54094.0}, {"date": "2022-12-13", "close": 2.59, "volume": 198918.0}, {"date": "2022-12-14", "close": 2.51, "volume": 52299.0}, {"date": "2022-12-15", "close": 2.31, "volume": 111293.0}, {"date": "2022-12-16", "close": 2.37, "volume": 101645.0}, {"date": "2022-12-19", "close": 2.55, "volume": 60875.0}, {"date": "2022-12-20", "close": 2.68, "volume": 98063.0}, {"date": "2022-12-21", "close": 2.52, "volume": 43821.0}, {"date": "2022-12-22", "close": 2.47, "volume": 31717.0}, {"date": "2022-12-23", "close": 2.42, "volume": 31486.0}, {"date": "2022-12-27", "close": 2.28, "volume": 68255.0}, {"date": "2022-12-28", "close": 2.24, "volume": 74205.0}, {"date": "2022-12-29", "close": 2.4, "volume": 122837.0}, {"date": "2022-12-30", "close": 2.58, "volume": 64684.0}, {"date": "2023-01-03", "close": 2.48, "volume": 32893.0}, {"date": "2023-01-04", "close": 2.54, "volume": 34316.0}, {"date": "2023-01-05", "close": 2.55, "volume": 44791.0}, {"date": "2023-01-06", "close": 2.69, "volume": 53083.0}, {"date": "2023-01-09", "close": 2.85, "volume": 66727.0}, {"date": "2023-01-10", "close": 2.92, "volume": 90678.0}, {"date": "2023-01-11", "close": 3.03, "volume": 206522.0}, {"date": "2023-01-12", "close": 3.07, "volume": 146577.0}, {"date": "2023-01-13", "close": 3.2, "volume": 207108.0}, {"date": "2023-01-17", "close": 3.16, "volume": 155080.0}, {"date": "2023-01-18", "close": 3.06, "volume": 63610.0}, {"date": "2023-01-19", "close": 3.1, "volume": 43056.0}, {"date": "2023-01-20", "close": 3.25, "volume": 155719.0}, {"date": "2023-01-23", "close": 3.39, "volume": 507044.0}, {"date": "2023-01-24", "close": 3.3, "volume": 147959.0}, {"date": "2023-01-25", "close": 3.29, "volume": 68922.0}, {"date": "2023-01-26", "close": 3.33, "volume": 101548.0}, {"date": "2023-01-27", "close": 3.3, "volume": 74913.0}, {"date": "2023-01-30", "close": 3.2, "volume": 64408.0}, {"date": "2023-01-31", "close": 3.47, "volume": 273588.0}, {"date": "2023-02-01", "close": 3.28, "volume": 147988.0}, {"date": "2023-02-02", "close": 3.24, "volume": 245151.0}, {"date": "2023-02-03", "close": 3.23, "volume": 192439.0}, {"date": "2023-02-06", "close": 3.42, "volume": 403687.0}, {"date": "2023-02-07", "close": 3.6, "volume": 150691.0}, {"date": "2023-02-08", "close": 3.4, "volume": 166643.0}, {"date": "2023-02-09", "close": 3.43, "volume": 101103.0}, {"date": "2023-02-10", "close": 3.4, "volume": 71709.0}, {"date": "2023-02-13", "close": 3.47, "volume": 78259.0}, {"date": "2023-02-14", "close": 3.35, "volume": 98698.0}, {"date": "2023-02-15", "close": 3.37, "volume": 98311.0}, {"date": "2023-02-16", "close": 3.41, "volume": 81642.0}, {"date": "2023-02-17", "close": 3.45, "volume": 44954.0}, {"date": "2023-02-21", "close": 3.32, "volume": 88583.0}, {"date": "2023-02-22", "close": 3.26, "volume": 96201.0}, {"date": "2023-02-23", "close": 3.43, "volume": 73188.0}, {"date": "2023-02-24", "close": 3.56, "volume": 83826.0}, {"date": "2023-02-27", "close": 3.7, "volume": 151996.0}, {"date": "2023-02-28", "close": 3.88, "volume": 183346.0}, {"date": "2023-03-01", "close": 3.7, "volume": 290184.0}, {"date": "2023-03-02", "close": 3.86, "volume": 108800.0}, {"date": "2023-03-03", "close": 3.87, "volume": 140018.0}, {"date": "2023-03-06", "close": 3.98, "volume": 120662.0}, {"date": "2023-03-07", "close": 3.86, "volume": 100468.0}, {"date": "2023-03-08", "close": 3.92, "volume": 63292.0}, {"date": "2023-03-09", "close": 3.83, "volume": 55165.0}, {"date": "2023-03-10", "close": 3.54, "volume": 174200.0}, {"date": "2023-03-13", "close": 3.75, "volume": 191247.0}, {"date": "2023-03-14", "close": 3.92, "volume": 245493.0}, {"date": "2023-03-15", "close": 3.67, "volume": 130739.0}, {"date": "2023-03-16", "close": 3.7, "volume": 84773.0}, {"date": "2023-03-17", "close": 3.62, "volume": 98445.0}, {"date": "2023-03-20", "close": 3.54, "volume": 178819.0}, {"date": "2023-03-21", "close": 3.52, "volume": 141132.0}, {"date": "2023-03-22", "close": 3.69, "volume": 317659.0}, {"date": "2023-03-23", "close": 3.74, "volume": 346552.0}, {"date": "2023-03-24", "close": 3.81, "volume": 163390.0}, {"date": "2023-03-27", "close": 3.51, "volume": 364007.0}, {"date": "2023-03-28", "close": 3.6, "volume": 90944.0}, {"date": "2023-03-29", "close": 3.58, "volume": 65585.0}, {"date": "2023-03-30", "close": 3.58, "volume": 88624.0}, {"date": "2023-03-31", "close": 3.63, "volume": 86175.0}, {"date": "2023-04-03", "close": 3.71, "volume": 107693.0}, {"date": "2023-04-04", "close": 3.53, "volume": 106127.0}, {"date": "2023-04-05", "close": 3.48, "volume": 109259.0}, {"date": "2023-04-06", "close": 3.56, "volume": 44281.0}, {"date": "2023-04-10", "close": 3.63, "volume": 111066.0}, {"date": "2023-04-11", "close": 3.72, "volume": 448923.0}, {"date": "2023-04-12", "close": 3.58, "volume": 175715.0}, {"date": "2023-04-13", "close": 3.5, "volume": 593863.0}, {"date": "2023-04-14", "close": 3.66, "volume": 176771.0}, {"date": "2023-04-17", "close": 3.78, "volume": 110061.0}, {"date": "2023-04-18", "close": 3.74, "volume": 84852.0}, {"date": "2023-04-19", "close": 3.73, "volume": 64402.0}, {"date": "2023-04-20", "close": 3.55, "volume": 153039.0}, {"date": "2023-04-21", "close": 3.58, "volume": 99749.0}, {"date": "2023-04-24", "close": 3.59, "volume": 65571.0}, {"date": "2023-04-25", "close": 3.38, "volume": 145631.0}, {"date": "2023-04-26", "close": 3.43, "volume": 71300.0}, {"date": "2023-04-27", "close": 3.42, "volume": 114612.0}, {"date": "2023-04-28", "close": 3.55, "volume": 162618.0}, {"date": "2023-05-01", "close": 3.43, "volume": 65390.0}, {"date": "2023-05-02", "close": 3.35, "volume": 55644.0}, {"date": "2023-05-03", "close": 3.39, "volume": 73827.0}, {"date": "2023-05-04", "close": 3.34, "volume": 49447.0}, {"date": "2023-05-05", "close": 3.4, "volume": 64237.0}, {"date": "2023-05-08", "close": 3.33, "volume": 29411.0}, {"date": "2023-05-09", "close": 3.33, "volume": 55324.0}, {"date": "2023-05-10", "close": 3.36, "volume": 87675.0}, {"date": "2023-05-11", "close": 3.27, "volume": 174162.0}, {"date": "2023-05-12", "close": 3.2, "volume": 282917.0}, {"date": "2023-05-15", "close": 3.18, "volume": 301594.0}, {"date": "2023-05-16", "close": 3.2, "volume": 268629.0}, {"date": "2023-05-17", "close": 3.35, "volume": 151660.0}, {"date": "2023-05-18", "close": 3.35, "volume": 93773.0}, {"date": "2023-05-19", "close": 3.37, "volume": 159596.0}, {"date": "2023-05-22", "close": 3.23, "volume": 62677.0}, {"date": "2023-05-23", "close": 3.12, "volume": 62963.0}, {"date": "2023-05-24", "close": 3.02, "volume": 106492.0}, {"date": "2023-05-25", "close": 2.8, "volume": 193775.0}, {"date": "2023-05-26", "close": 2.84, "volume": 131123.0}, {"date": "2023-05-30", "close": 2.53, "volume": 204701.0}, {"date": "2023-05-31", "close": 2.4, "volume": 176619.0}, {"date": "2023-06-01", "close": 2.5, "volume": 315936.0}, {"date": "2023-06-02", "close": 2.56, "volume": 229769.0}, {"date": "2023-06-05", "close": 2.585, "volume": 308511.0}, {"date": "2023-06-06", "close": 2.7, "volume": 385575.0}, {"date": "2023-06-07", "close": 2.65, "volume": 148195.0}, {"date": "2023-06-08", "close": 2.58, "volume": 139328.0}, {"date": "2023-06-09", "close": 2.64, "volume": 159320.0}, {"date": "2023-06-12", "close": 2.56, "volume": 181314.0}, {"date": "2023-06-13", "close": 2.56, "volume": 253299.0}, {"date": "2023-06-14", "close": 2.44, "volume": 136057.0}, {"date": "2023-06-15", "close": 2.5, "volume": 192508.0}, {"date": "2023-06-16", "close": 2.47, "volume": 157829.0}, {"date": "2023-06-20", "close": 2.48, "volume": 137824.0}, {"date": "2023-06-21", "close": 2.51, "volume": 300995.0}, {"date": "2023-06-22", "close": 2.48, "volume": 176101.0}, {"date": "2023-06-23", "close": 2.48, "volume": 3779675.0}, {"date": "2023-06-26", "close": 2.39, "volume": 196209.0}, {"date": "2023-06-27", "close": 2.41, "volume": 104546.0}, {"date": "2023-06-28", "close": 2.44, "volume": 279964.0}, {"date": "2023-06-29", "close": 2.45, "volume": 67440.0}, {"date": "2023-06-30", "close": 2.45, "volume": 76339.0}, {"date": "2023-07-03", "close": 2.47, "volume": 126485.0}, {"date": "2023-07-05", "close": 2.38, "volume": 72742.0}, {"date": "2023-07-06", "close": 2.34, "volume": 195197.0}, {"date": "2023-07-07", "close": 2.36, "volume": 152043.0}, {"date": "2023-07-10", "close": 2.39, "volume": 83539.0}, {"date": "2023-07-11", "close": 2.3, "volume": 118413.0}, {"date": "2023-07-12", "close": 2.28, "volume": 146463.0}, {"date": "2023-07-13", "close": 2.33, "volume": 80483.0}, {"date": "2023-07-14", "close": 2.23, "volume": 59039.0}, {"date": "2023-07-17", "close": 2.12, "volume": 148772.0}, {"date": "2023-07-18", "close": 2.09, "volume": 140314.0}, {"date": "2023-07-19", "close": 2.05, "volume": 95907.0}, {"date": "2023-07-20", "close": 2.05, "volume": 123967.0}, {"date": "2023-07-21", "close": 2.05, "volume": 125509.0}, {"date": "2023-07-24", "close": 2.05, "volume": 71910.0}, {"date": "2023-07-25", "close": 1.99, "volume": 94229.0}, {"date": "2023-07-26", "close": 2.0, "volume": 94327.0}, {"date": "2023-07-27", "close": 1.98, "volume": 79107.0}, {"date": "2023-07-28", "close": 1.97, "volume": 84937.0}, {"date": "2023-07-31", "close": 1.92, "volume": 139068.0}, {"date": "2023-08-01", "close": 1.88, "volume": 244419.0}, {"date": "2023-08-02", "close": 1.8, "volume": 269695.0}, {"date": "2023-08-03", "close": 1.78, "volume": 252329.0}, {"date": "2023-08-04", "close": 1.9, "volume": 208941.0}, {"date": "2023-08-07", "close": 1.87, "volume": 100104.0}, {"date": "2023-08-08", "close": 1.85, "volume": 155917.0}, {"date": "2023-08-09", "close": 1.99, "volume": 503869.0}, {"date": "2023-08-10", "close": 1.95, "volume": 239145.0}, {"date": "2023-08-11", "close": 2.03, "volume": 128511.0}, {"date": "2023-08-14", "close": 1.98, "volume": 111918.0}, {"date": "2023-08-15", "close": 1.94, "volume": 80005.0}, {"date": "2023-08-16", "close": 1.92, "volume": 116140.0}, {"date": "2023-08-17", "close": 1.95, "volume": 82536.0}, {"date": "2023-08-18", "close": 2.01, "volume": 100894.0}, {"date": "2023-08-21", "close": 2.04, "volume": 162308.0}, {"date": "2023-08-22", "close": 1.98, "volume": 114259.0}, {"date": "2023-08-23", "close": 2.1, "volume": 137948.0}, {"date": "2023-08-24", "close": 2.015, "volume": 115600.0}, {"date": "2023-08-25", "close": 2.05, "volume": 88336.0}, {"date": "2023-08-28", "close": 2.14, "volume": 117395.0}, {"date": "2023-08-29", "close": 2.19, "volume": 123168.0}, {"date": "2023-08-30", "close": 2.26, "volume": 111088.0}, {"date": "2023-08-31", "close": 2.25, "volume": 105730.0}, {"date": "2023-09-01", "close": 2.26, "volume": 168471.0}, {"date": "2023-09-05", "close": 2.13, "volume": 228316.0}, {"date": "2023-09-06", "close": 2.135, "volume": 91464.0}, {"date": "2023-09-07", "close": 2.17, "volume": 75791.0}, {"date": "2023-09-08", "close": 2.16, "volume": 61695.0}, {"date": "2023-09-11", "close": 2.1, "volume": 137403.0}, {"date": "2023-09-12", "close": 2.07, "volume": 99441.0}, {"date": "2023-09-13", "close": 2.01, "volume": 79406.0}, {"date": "2023-09-14", "close": 2.04, "volume": 78755.0}, {"date": "2023-09-15", "close": 2.12, "volume": 488933.0}, {"date": "2023-09-18", "close": 2.0, "volume": 125944.0}, {"date": "2023-09-19", "close": 1.99, "volume": 86751.0}, {"date": "2023-09-20", "close": 1.98, "volume": 77876.0}, {"date": "2023-09-21", "close": 1.93, "volume": 105332.0}, {"date": "2023-09-22", "close": 1.94, "volume": 105052.0}, {"date": "2023-09-25", "close": 1.92, "volume": 64099.0}, {"date": "2023-09-26", "close": 1.9, "volume": 99339.0}, {"date": "2023-09-27", "close": 1.96, "volume": 127475.0}, {"date": "2023-09-28", "close": 1.93, "volume": 95310.0}, {"date": "2023-09-29", "close": 1.95, "volume": 90535.0}, {"date": "2023-10-02", "close": 1.86, "volume": 112099.0}, {"date": "2023-10-03", "close": 1.83, "volume": 80501.0}, {"date": "2023-10-04", "close": 1.83, "volume": 107532.0}, {"date": "2023-10-05", "close": 1.83, "volume": 116396.0}, {"date": "2023-10-06", "close": 1.85, "volume": 97604.0}, {"date": "2023-10-09", "close": 1.84, "volume": 78096.0}, {"date": "2023-10-10", "close": 1.84, "volume": 157545.0}, {"date": "2023-10-11", "close": 1.81, "volume": 72139.0}, {"date": "2023-10-12", "close": 1.79, "volume": 72753.0}, {"date": "2023-10-13", "close": 1.8, "volume": 103168.0}, {"date": "2023-10-16", "close": 1.78, "volume": 89974.0}, {"date": "2023-10-17", "close": 1.79, "volume": 77706.0}, {"date": "2023-10-18", "close": 1.72, "volume": 104999.0}, {"date": "2023-10-19", "close": 1.73, "volume": 47666.0}, {"date": "2023-10-20", "close": 1.75, "volume": 77671.0}, {"date": "2023-10-23", "close": 1.69, "volume": 108603.0}, {"date": "2023-10-24", "close": 1.71, "volume": 94713.0}, {"date": "2023-10-25", "close": 1.7, "volume": 54487.0}, {"date": "2023-10-26", "close": 1.72, "volume": 55556.0}, {"date": "2023-10-27", "close": 1.73, "volume": 67388.0}, {"date": "2023-10-30", "close": 1.79, "volume": 64143.0}, {"date": "2023-10-31", "close": 1.84, "volume": 92539.0}, {"date": "2023-11-01", "close": 1.8, "volume": 132434.0}, {"date": "2023-11-02", "close": 1.92, "volume": 70861.0}, {"date": "2023-11-03", "close": 1.975, "volume": 109213.0}, {"date": "2023-11-06", "close": 1.99, "volume": 102121.0}, {"date": "2023-11-07", "close": 2.07, "volume": 87073.0}, {"date": "2023-11-08", "close": 2.35, "volume": 192812.0}, {"date": "2023-11-09", "close": 2.2, "volume": 87668.0}, {"date": "2023-11-10", "close": 2.425, "volume": 144090.0}, {"date": "2023-11-13", "close": 2.42, "volume": 105201.0}, {"date": "2023-11-14", "close": 2.48, "volume": 122089.0}, {"date": "2023-11-15", "close": 2.45, "volume": 91637.0}, {"date": "2023-11-16", "close": 2.4, "volume": 156675.0}, {"date": "2023-11-17", "close": 2.44, "volume": 100576.0}, {"date": "2023-11-20", "close": 2.43, "volume": 90721.0}, {"date": "2023-11-21", "close": 2.4, "volume": 62216.0}, {"date": "2023-11-22", "close": 2.34, "volume": 77137.0}, {"date": "2023-11-24", "close": 2.41, "volume": 32310.0}, {"date": "2023-11-27", "close": 2.39, "volume": 191732.0}, {"date": "2023-11-28", "close": 2.37, "volume": 86761.0}, {"date": "2023-11-29", "close": 2.37, "volume": 81990.0}, {"date": "2023-11-30", "close": 2.35, "volume": 45740.0}, {"date": "2023-12-01", "close": 2.365, "volume": 69915.0}, {"date": "2023-12-04", "close": 2.305, "volume": 69055.0}, {"date": "2023-12-05", "close": 2.29, "volume": 51407.0}, {"date": "2023-12-06", "close": 2.31, "volume": 161040.0}, {"date": "2023-12-07", "close": 2.35, "volume": 51222.0}, {"date": "2023-12-08", "close": 2.43, "volume": 57282.0}, {"date": "2023-12-11", "close": 2.47, "volume": 65224.0}, {"date": "2023-12-12", "close": 2.46, "volume": 73157.0}, {"date": "2023-12-13", "close": 2.55, "volume": 252791.0}, {"date": "2023-12-14", "close": 2.72, "volume": 162279.0}, {"date": "2023-12-15", "close": 2.55, "volume": 343078.0}, {"date": "2023-12-18", "close": 2.565, "volume": 79976.0}, {"date": "2023-12-19", "close": 2.62, "volume": 110447.0}, {"date": "2023-12-20", "close": 2.61, "volume": 201205.0}, {"date": "2023-12-21", "close": 2.7, "volume": 88067.0}, {"date": "2023-12-22", "close": 2.68, "volume": 80610.0}, {"date": "2023-12-26", "close": 2.67, "volume": 73873.0}, {"date": "2023-12-27", "close": 2.77, "volume": 200918.0}, {"date": "2023-12-28", "close": 2.78, "volume": 180241.0}, {"date": "2023-12-29", "close": 2.8, "volume": 82313.0}, {"date": "2024-01-02", "close": 2.67, "volume": 88175.0}, {"date": "2024-01-03", "close": 2.63, "volume": 92861.0}, {"date": "2024-01-04", "close": 2.57, "volume": 78447.0}, {"date": "2024-01-05", "close": 2.57, "volume": 190338.0}, {"date": "2024-01-08", "close": 2.65, "volume": 79782.0}, {"date": "2024-01-09", "close": 2.56, "volume": 107123.0}, {"date": "2024-01-10", "close": 2.63, "volume": 51712.0}, {"date": "2024-01-11", "close": 2.62, "volume": 109492.0}, {"date": "2024-01-12", "close": 2.56, "volume": 68596.0}, {"date": "2024-01-16", "close": 2.56, "volume": 74633.0}, {"date": "2024-01-17", "close": 2.57, "volume": 117660.0}, {"date": "2024-01-18", "close": 2.56, "volume": 57683.0}, {"date": "2024-01-19", "close": 2.5, "volume": 52340.0}, {"date": "2024-01-22", "close": 2.64, "volume": 72177.0}, {"date": "2024-01-23", "close": 2.75, "volume": 107239.0}, {"date": "2024-01-24", "close": 2.84, "volume": 130714.0}, {"date": "2024-01-25", "close": 2.86, "volume": 86616.0}, {"date": "2024-01-26", "close": 3.11, "volume": 751211.0}, {"date": "2024-01-29", "close": 2.97, "volume": 209812.0}, {"date": "2024-01-30", "close": 3.06, "volume": 118808.0}, {"date": "2024-01-31", "close": 3.07, "volume": 226897.0}, {"date": "2024-02-01", "close": 3.13, "volume": 191675.0}, {"date": "2024-02-02", "close": 3.0, "volume": 239144.0}, {"date": "2024-02-05", "close": 2.91, "volume": 130730.0}, {"date": "2024-02-06", "close": 3.1, "volume": 116383.0}, {"date": "2024-02-07", "close": 3.23, "volume": 303743.0}, {"date": "2024-02-08", "close": 3.15, "volume": 130141.0}, {"date": "2024-02-09", "close": 3.14, "volume": 113673.0}, {"date": "2024-02-12", "close": 3.17, "volume": 111203.0}, {"date": "2024-02-13", "close": 3.0, "volume": 146423.0}, {"date": "2024-02-14", "close": 2.98, "volume": 81114.0}, {"date": "2024-02-15", "close": 3.09, "volume": 86899.0}, {"date": "2024-02-16", "close": 3.04, "volume": 119017.0}, {"date": "2024-02-20", "close": 3.02, "volume": 113812.0}, {"date": "2024-02-21", "close": 3.08, "volume": 90949.0}, {"date": "2024-02-22", "close": 3.23, "volume": 262255.0}, {"date": "2024-02-23", "close": 3.25, "volume": 145323.0}, {"date": "2024-02-26", "close": 3.31, "volume": 148433.0}, {"date": "2024-02-27", "close": 3.32, "volume": 75155.0}, {"date": "2024-02-28", "close": 3.05, "volume": 72335.0}, {"date": "2024-02-29", "close": 3.06, "volume": 89753.0}, {"date": "2024-03-01", "close": 2.88, "volume": 161463.0}, {"date": "2024-03-04", "close": 2.78, "volume": 152361.0}, {"date": "2024-03-05", "close": 2.86, "volume": 102663.0}, {"date": "2024-03-06", "close": 2.93, "volume": 101526.0}, {"date": "2024-03-07", "close": 3.05, "volume": 170944.0}, {"date": "2024-03-08", "close": 2.95, "volume": 129455.0}, {"date": "2024-03-11", "close": 3.02, "volume": 102974.0}, {"date": "2024-03-12", "close": 3.02, "volume": 70226.0}, {"date": "2024-03-13", "close": 3.04, "volume": 93983.0}, {"date": "2024-03-14", "close": 2.89, "volume": 186675.0}, {"date": "2024-03-15", "close": 3.1, "volume": 276288.0}, {"date": "2024-03-18", "close": 3.08, "volume": 112683.0}, {"date": "2024-03-19", "close": 3.25, "volume": 126641.0}, {"date": "2024-03-20", "close": 3.37, "volume": 223943.0}, {"date": "2024-03-21", "close": 3.25, "volume": 126225.0}, {"date": "2024-03-22", "close": 3.29, "volume": 75485.0}, {"date": "2024-03-25", "close": 3.32, "volume": 122443.0}, {"date": "2024-03-26", "close": 3.38, "volume": 307717.0}, {"date": "2024-03-27", "close": 4.0, "volume": 13259550.0}, {"date": "2024-03-28", "close": 3.66, "volume": 1486384.0}, {"date": "2024-04-01", "close": 4.11, "volume": 1299744.0}, {"date": "2024-04-02", "close": 4.25, "volume": 707059.0}, {"date": "2024-04-03", "close": 4.47, "volume": 584581.0}, {"date": "2024-04-04", "close": 4.53, "volume": 652254.0}, {"date": "2024-04-05", "close": 4.345, "volume": 301847.0}, {"date": "2024-04-08", "close": 4.2, "volume": 352883.0}, {"date": "2024-04-09", "close": 4.33, "volume": 280452.0}, {"date": "2024-04-10", "close": 4.2, "volume": 248243.0}, {"date": "2024-04-11", "close": 4.46, "volume": 209475.0}, {"date": "2024-04-12", "close": 4.36, "volume": 253392.0}, {"date": "2024-04-15", "close": 4.06, "volume": 300996.0}, {"date": "2024-04-16", "close": 4.32, "volume": 645463.0}, {"date": "2024-04-17", "close": 4.24, "volume": 171976.0}, {"date": "2024-04-18", "close": 4.27, "volume": 264659.0}, {"date": "2024-04-19", "close": 4.35, "volume": 529227.0}, {"date": "2024-04-22", "close": 4.28, "volume": 463685.0}, {"date": "2024-04-23", "close": 4.47, "volume": 233609.0}, {"date": "2024-04-24", "close": 4.5, "volume": 169423.0}, {"date": "2024-04-25", "close": 4.38, "volume": 120317.0}, {"date": "2024-04-26", "close": 4.41, "volume": 120404.0}, {"date": "2024-04-29", "close": 4.69, "volume": 485382.0}, {"date": "2024-04-30", "close": 4.6, "volume": 199971.0}, {"date": "2024-05-01", "close": 4.67, "volume": 281595.0}, {"date": "2024-05-02", "close": 4.61, "volume": 188980.0}, {"date": "2024-05-03", "close": 4.73, "volume": 175774.0}, {"date": "2024-05-06", "close": 4.59, "volume": 304092.0}, {"date": "2024-05-07", "close": 4.67, "volume": 220492.0}, {"date": "2024-05-08", "close": 4.57, "volume": 393063.0}, {"date": "2024-05-09", "close": 4.92, "volume": 318280.0}, {"date": "2024-05-10", "close": 4.84, "volume": 193652.0}, {"date": "2024-05-13", "close": 4.74, "volume": 174391.0}, {"date": "2024-05-14", "close": 4.8, "volume": 124012.0}, {"date": "2024-05-15", "close": 4.865, "volume": 140452.0}, {"date": "2024-05-16", "close": 4.94, "volume": 114297.0}, {"date": "2024-05-17", "close": 4.91, "volume": 100644.0}, {"date": "2024-05-20", "close": 5.02, "volume": 242117.0}, {"date": "2024-05-21", "close": 4.89, "volume": 143188.0}, {"date": "2024-05-22", "close": 4.96, "volume": 194681.0}, {"date": "2024-05-23", "close": 4.745, "volume": 241948.0}, {"date": "2024-05-24", "close": 4.82, "volume": 158212.0}, {"date": "2024-05-28", "close": 4.7, "volume": 178212.0}, {"date": "2024-05-29", "close": 4.56, "volume": 147592.0}, {"date": "2024-05-30", "close": 4.61, "volume": 111576.0}, {"date": "2024-05-31", "close": 4.53, "volume": 131483.0}, {"date": "2024-06-03", "close": 4.5, "volume": 179126.0}, {"date": "2024-06-04", "close": 4.25, "volume": 202050.0}, {"date": "2024-06-05", "close": 4.22, "volume": 315318.0}, {"date": "2024-06-06", "close": 4.24, "volume": 164596.0}, {"date": "2024-06-07", "close": 4.07, "volume": 123459.0}, {"date": "2024-06-10", "close": 4.15, "volume": 134874.0}, {"date": "2024-06-11", "close": 4.13, "volume": 90458.0}, {"date": "2024-06-12", "close": 4.26, "volume": 96593.0}, {"date": "2024-06-13", "close": 4.025, "volume": 93450.0}, {"date": "2024-06-14", "close": 3.87, "volume": 183324.0}, {"date": "2024-06-17", "close": 3.9, "volume": 124479.0}, {"date": "2024-06-18", "close": 3.87, "volume": 64902.0}, {"date": "2024-06-20", "close": 3.93, "volume": 75260.0}, {"date": "2024-06-21", "close": 3.94, "volume": 143593.0}, {"date": "2024-06-24", "close": 3.88, "volume": 73252.0}, {"date": "2024-06-25", "close": 3.87, "volume": 43370.0}, {"date": "2024-06-26", "close": 3.85, "volume": 134471.0}, {"date": "2024-06-27", "close": 4.01, "volume": 61293.0}, {"date": "2024-06-28", "close": 4.31, "volume": 676036.0}, {"date": "2024-07-01", "close": 3.95, "volume": 222561.0}, {"date": "2024-07-02", "close": 4.02, "volume": 128034.0}, {"date": "2024-07-03", "close": 3.97, "volume": 79234.0}, {"date": "2024-07-05", "close": 3.91, "volume": 191391.0}, {"date": "2024-07-08", "close": 3.92, "volume": 92558.0}, {"date": "2024-07-09", "close": 3.9, "volume": 47634.0}, {"date": "2024-07-10", "close": 3.92, "volume": 66670.0}, {"date": "2024-07-11", "close": 4.14, "volume": 157168.0}, {"date": "2024-07-12", "close": 4.15, "volume": 81680.0}, {"date": "2024-07-15", "close": 4.33, "volume": 105168.0}, {"date": "2024-07-16", "close": 5.22, "volume": 1776646.0}, {"date": "2024-07-17", "close": 5.15, "volume": 273948.0}, {"date": "2024-07-18", "close": 5.1, "volume": 126648.0}, {"date": "2024-07-19", "close": 5.15, "volume": 136351.0}, {"date": "2024-07-22", "close": 5.21, "volume": 188419.0}, {"date": "2024-07-23", "close": 5.48, "volume": 400557.0}, {"date": "2024-07-24", "close": 5.14, "volume": 249772.0}, {"date": "2024-07-25", "close": 5.24, "volume": 156597.0}, {"date": "2024-07-26", "close": 5.32, "volume": 73653.0}, {"date": "2024-07-29", "close": 5.14, "volume": 121302.0}, {"date": "2024-07-30", "close": 5.22, "volume": 113715.0}, {"date": "2024-07-31", "close": 5.33, "volume": 193562.0}, {"date": "2024-08-01", "close": 4.87, "volume": 500307.0}, {"date": "2024-08-02", "close": 4.435, "volume": 438620.0}, {"date": "2024-08-05", "close": 4.47, "volume": 405826.0}, {"date": "2024-08-06", "close": 4.63, "volume": 289690.0}, {"date": "2024-08-07", "close": 4.43, "volume": 125925.0}, {"date": "2024-08-08", "close": 4.575, "volume": 110177.0}, {"date": "2024-08-09", "close": 4.55, "volume": 120127.0}, {"date": "2024-08-12", "close": 4.555, "volume": 132481.0}, {"date": "2024-08-13", "close": 4.63, "volume": 113180.0}, {"date": "2024-08-14", "close": 4.51, "volume": 105075.0}, {"date": "2024-08-15", "close": 4.72, "volume": 122367.0}, {"date": "2024-08-16", "close": 4.785, "volume": 119820.0}, {"date": "2024-08-19", "close": 4.72, "volume": 115062.0}, {"date": "2024-08-20", "close": 4.73, "volume": 71550.0}, {"date": "2024-08-21", "close": 4.74, "volume": 94341.0}, {"date": "2024-08-22", "close": 4.68, "volume": 64023.0}, {"date": "2024-08-23", "close": 4.94, "volume": 238433.0}, {"date": "2024-08-26", "close": 4.92, "volume": 135372.0}, {"date": "2024-08-27", "close": 4.87, "volume": 133980.0}, {"date": "2024-08-28", "close": 4.69, "volume": 54368.0}, {"date": "2024-08-29", "close": 4.72, "volume": 69704.0}, {"date": "2024-08-30", "close": 4.74, "volume": 125620.0}, {"date": "2024-09-03", "close": 4.63, "volume": 232473.0}, {"date": "2024-09-04", "close": 4.47, "volume": 112023.0}, {"date": "2024-09-05", "close": 4.41, "volume": 100978.0}, {"date": "2024-09-06", "close": 4.17, "volume": 132702.0}, {"date": "2024-09-09", "close": 4.27, "volume": 108582.0}, {"date": "2024-09-10", "close": 4.3, "volume": 98725.0}, {"date": "2024-09-11", "close": 4.23, "volume": 80656.0}, {"date": "2024-09-12", "close": 4.34, "volume": 100866.0}, {"date": "2024-09-13", "close": 4.44, "volume": 138341.0}, {"date": "2024-09-16", "close": 4.33, "volume": 91754.0}, {"date": "2024-09-17", "close": 4.48, "volume": 117709.0}, {"date": "2024-09-18", "close": 4.35, "volume": 90701.0}, {"date": "2024-09-19", "close": 4.5, "volume": 99643.0}, {"date": "2024-09-20", "close": 4.44, "volume": 239849.0}, {"date": "2024-09-23", "close": 4.24, "volume": 193411.0}, {"date": "2024-09-24", "close": 4.18, "volume": 214479.0}, {"date": "2024-09-25", "close": 4.15, "volume": 100222.0}, {"date": "2024-09-26", "close": 4.2, "volume": 151529.0}, {"date": "2024-09-27", "close": 3.86, "volume": 352775.0}, {"date": "2024-09-30", "close": 3.67, "volume": 197302.0}, {"date": "2024-10-01", "close": 3.64, "volume": 345575.0}, {"date": "2024-10-02", "close": 3.665, "volume": 153113.0}, {"date": "2024-10-03", "close": 3.6, "volume": 94955.0}, {"date": "2024-10-04", "close": 3.64, "volume": 136672.0}, {"date": "2024-10-07", "close": 3.77, "volume": 186185.0}, {"date": "2024-10-08", "close": 3.67, "volume": 108382.0}, {"date": "2024-10-09", "close": 3.62, "volume": 115163.0}, {"date": "2024-10-10", "close": 3.58, "volume": 92036.0}, {"date": "2024-10-11", "close": 3.65, "volume": 77524.0}, {"date": "2024-10-14", "close": 3.77, "volume": 121414.0}, {"date": "2024-10-15", "close": 3.88, "volume": 185771.0}, {"date": "2024-10-16", "close": 4.08, "volume": 205429.0}, {"date": "2024-10-17", "close": 4.01, "volume": 98724.0}, {"date": "2024-10-18", "close": 3.95, "volume": 66527.0}, {"date": "2024-10-21", "close": 3.75, "volume": 156248.0}, {"date": "2024-10-22", "close": 3.75, "volume": 187500.0}, {"date": "2024-10-23", "close": 3.79, "volume": 250544.0}, {"date": "2024-10-24", "close": 3.73, "volume": 59700.0}, {"date": "2024-10-25", "close": 3.705, "volume": 80956.0}, {"date": "2024-10-28", "close": 3.78, "volume": 142349.0}, {"date": "2024-10-29", "close": 3.71, "volume": 191476.0}, {"date": "2024-10-30", "close": 3.65, "volume": 91978.0}, {"date": "2024-10-31", "close": 3.61, "volume": 91248.0}, {"date": "2024-11-01", "close": 3.54, "volume": 106266.0}, {"date": "2024-11-04", "close": 3.66, "volume": 123092.0}, {"date": "2024-11-05", "close": 3.83, "volume": 207147.0}, {"date": "2024-11-06", "close": 4.06, "volume": 341831.0}, {"date": "2024-11-07", "close": 3.94, "volume": 156863.0}, {"date": "2024-11-08", "close": 3.98, "volume": 183388.0}, {"date": "2024-11-11", "close": 3.87, "volume": 233797.0}, {"date": "2024-11-12", "close": 3.85, "volume": 134832.0}, {"date": "2024-11-13", "close": 3.68, "volume": 134840.0}, {"date": "2024-11-14", "close": 3.54, "volume": 111717.0}, {"date": "2024-11-15", "close": 3.38, "volume": 157716.0}, {"date": "2024-11-18", "close": 3.3, "volume": 268746.0}, {"date": "2024-11-19", "close": 3.3, "volume": 293363.0}, {"date": "2024-11-20", "close": 3.39, "volume": 173513.0}, {"date": "2024-11-21", "close": 3.44, "volume": 146596.0}, {"date": "2024-11-22", "close": 3.46, "volume": 106938.0}, {"date": "2024-11-25", "close": 3.5, "volume": 165504.0}, {"date": "2024-11-26", "close": 3.39, "volume": 87326.0}, {"date": "2024-11-27", "close": 3.35, "volume": 107354.0}, {"date": "2024-11-29", "close": 3.39, "volume": 54195.0}, {"date": "2024-12-02", "close": 3.4, "volume": 307249.0}, {"date": "2024-12-03", "close": 3.33, "volume": 135212.0}, {"date": "2024-12-04", "close": 3.31, "volume": 277516.0}, {"date": "2024-12-05", "close": 3.37, "volume": 155601.0}, {"date": "2024-12-06", "close": 3.33, "volume": 128020.0}, {"date": "2024-12-09", "close": 3.27, "volume": 256582.0}, {"date": "2024-12-10", "close": 3.19, "volume": 173267.0}, {"date": "2024-12-11", "close": 3.19, "volume": 216814.0}, {"date": "2024-12-12", "close": 3.1, "volume": 163660.0}, {"date": "2024-12-13", "close": 3.18, "volume": 101115.0}, {"date": "2024-12-16", "close": 3.17, "volume": 115905.0}, {"date": "2024-12-17", "close": 3.11, "volume": 147271.0}, {"date": "2024-12-18", "close": 2.93, "volume": 220737.0}, {"date": "2024-12-19", "close": 2.93, "volume": 240118.0}, {"date": "2024-12-20", "close": 2.99, "volume": 347591.0}, {"date": "2024-12-23", "close": 2.98, "volume": 201371.0}, {"date": "2024-12-24", "close": 3.04, "volume": 174789.0}, {"date": "2024-12-26", "close": 3.32, "volume": 933924.0}, {"date": "2024-12-27", "close": 3.27, "volume": 499950.0}, {"date": "2024-12-30", "close": 3.07, "volume": 434696.0}, {"date": "2024-12-31", "close": 3.02, "volume": 235056.0}, {"date": "2025-01-02", "close": 2.86, "volume": 274421.0}, {"date": "2025-01-03", "close": 2.99, "volume": 365531.0}, {"date": "2025-01-06", "close": 3.0, "volume": 324236.0}, {"date": "2025-01-07", "close": 2.905, "volume": 219491.0}, {"date": "2025-01-08", "close": 2.82, "volume": 221998.0}, {"date": "2025-01-10", "close": 2.85, "volume": 326704.0}, {"date": "2025-01-13", "close": 3.07, "volume": 562163.0}, {"date": "2025-01-14", "close": 3.25, "volume": 627578.0}, {"date": "2025-01-15", "close": 3.07, "volume": 271396.0}, {"date": "2025-01-16", "close": 2.98, "volume": 320022.0}, {"date": "2025-01-17", "close": 3.04, "volume": 165304.0}, {"date": "2025-01-21", "close": 2.895, "volume": 390964.0}, {"date": "2025-01-22", "close": 2.86, "volume": 239211.0}, {"date": "2025-01-23", "close": 2.9, "volume": 196642.0}, {"date": "2025-01-24", "close": 2.87, "volume": 221113.0}, {"date": "2025-01-27", "close": 2.87, "volume": 196187.0}, {"date": "2025-01-28", "close": 2.78, "volume": 180841.0}, {"date": "2025-01-29", "close": 2.76, "volume": 180782.0}, {"date": "2025-01-30", "close": 2.75, "volume": 197383.0}, {"date": "2025-01-31", "close": 2.66, "volume": 160758.0}, {"date": "2025-02-03", "close": 2.54, "volume": 312162.0}, {"date": "2025-02-04", "close": 2.69, "volume": 165519.0}, {"date": "2025-02-05", "close": 2.7, "volume": 128579.0}, {"date": "2025-02-06", "close": 2.705, "volume": 117580.0}, {"date": "2025-02-07", "close": 2.64, "volume": 108032.0}, {"date": "2025-02-10", "close": 2.72, "volume": 338445.0}, {"date": "2025-02-11", "close": 2.67, "volume": 89748.0}, {"date": "2025-02-12", "close": 2.61, "volume": 145707.0}, {"date": "2025-02-13", "close": 2.72, "volume": 156219.0}, {"date": "2025-02-14", "close": 2.62, "volume": 223735.0}, {"date": "2025-02-18", "close": 2.98, "volume": 553768.0}, {"date": "2025-02-19", "close": 3.1, "volume": 632830.0}, {"date": "2025-02-20", "close": 3.13, "volume": 682299.0}, {"date": "2025-02-21", "close": 2.94, "volume": 520030.0}, {"date": "2025-02-24", "close": 2.71, "volume": 529009.0}, {"date": "2025-02-25", "close": 2.71, "volume": 289208.0}, {"date": "2025-02-26", "close": 2.76, "volume": 232393.0}, {"date": "2025-02-27", "close": 2.62, "volume": 228457.0}, {"date": "2025-02-28", "close": 2.65, "volume": 226436.0}, {"date": "2025-03-03", "close": 2.4, "volume": 391933.0}, {"date": "2025-03-04", "close": 2.42, "volume": 227358.0}, {"date": "2025-03-05", "close": 2.5, "volume": 222012.0}, {"date": "2025-03-06", "close": 2.47, "volume": 163721.0}, {"date": "2025-03-07", "close": 2.48, "volume": 172248.0}, {"date": "2025-03-10", "close": 2.38, "volume": 180976.0}, {"date": "2025-03-11", "close": 2.34, "volume": 137473.0}, {"date": "2025-03-12", "close": 2.39, "volume": 128770.0}, {"date": "2025-03-13", "close": 2.36, "volume": 163539.0}, {"date": "2025-03-14", "close": 2.43, "volume": 127321.0}, {"date": "2025-03-17", "close": 2.43, "volume": 95724.0}, {"date": "2025-03-18", "close": 2.43, "volume": 95503.0}, {"date": "2025-03-19", "close": 2.38, "volume": 172829.0}, {"date": "2025-03-20", "close": 2.36, "volume": 107342.0}, {"date": "2025-03-21", "close": 2.34, "volume": 293873.0}, {"date": "2025-03-24", "close": 2.52, "volume": 222397.0}, {"date": "2025-03-25", "close": 2.48, "volume": 733450.0}, {"date": "2025-03-26", "close": 2.27, "volume": 516428.0}, {"date": "2025-03-27", "close": 2.15, "volume": 622706.0}, {"date": "2025-03-28", "close": 2.13, "volume": 430423.0}, {"date": "2025-03-31", "close": 2.12, "volume": 316144.0}, {"date": "2025-04-01", "close": 2.12, "volume": 189196.0}, {"date": "2025-04-02", "close": 2.19, "volume": 342144.0}, {"date": "2025-04-03", "close": 2.085, "volume": 348050.0}, {"date": "2025-04-04", "close": 1.945, "volume": 244342.0}, {"date": "2025-04-07", "close": 1.98, "volume": 251951.0}, {"date": "2025-04-08", "close": 1.94, "volume": 263268.0}, {"date": "2025-04-09", "close": 2.07, "volume": 295978.0}, {"date": "2025-04-10", "close": 1.99, "volume": 249242.0}, {"date": "2025-04-11", "close": 2.04, "volume": 99597.0}, {"date": "2025-04-14", "close": 2.09, "volume": 144179.0}, {"date": "2025-04-15", "close": 2.15, "volume": 97982.0}, {"date": "2025-04-16", "close": 2.09, "volume": 126302.0}, {"date": "2025-04-17", "close": 2.16, "volume": 114071.0}, {"date": "2025-04-21", "close": 2.17, "volume": 107440.0}, {"date": "2025-04-22", "close": 2.21, "volume": 96191.0}, {"date": "2025-04-23", "close": 2.19, "volume": 165616.0}, {"date": "2025-04-24", "close": 2.41, "volume": 292061.0}, {"date": "2025-04-25", "close": 2.28, "volume": 141214.0}, {"date": "2025-04-28", "close": 2.32, "volume": 85890.0}, {"date": "2025-04-29", "close": 2.36, "volume": 119623.0}, {"date": "2025-04-30", "close": 2.4, "volume": 155589.0}, {"date": "2025-05-01", "close": 2.3, "volume": 136139.0}, {"date": "2025-05-02", "close": 2.33, "volume": 122333.0}, {"date": "2025-05-05", "close": 2.49, "volume": 181017.0}, {"date": "2025-05-06", "close": 2.4, "volume": 69778.0}, {"date": "2025-05-07", "close": 2.33, "volume": 87496.0}, {"date": "2025-05-08", "close": 2.71, "volume": 452466.0}, {"date": "2025-05-09", "close": 2.75, "volume": 267725.0}, {"date": "2025-05-12", "close": 2.945, "volume": 362069.0}, {"date": "2025-05-13", "close": 3.02, "volume": 273372.0}, {"date": "2025-05-14", "close": 3.33, "volume": 449849.0}, {"date": "2025-05-15", "close": 3.84, "volume": 756924.0}, {"date": "2025-05-16", "close": 3.605, "volume": 334486.0}, {"date": "2025-05-19", "close": 3.625, "volume": 295868.0}, {"date": "2025-05-20", "close": 3.575, "volume": 159388.0}, {"date": "2025-05-21", "close": 3.55, "volume": 283319.0}, {"date": "2025-05-22", "close": 3.52, "volume": 193567.0}, {"date": "2025-05-23", "close": 3.38, "volume": 179824.0}, {"date": "2025-05-27", "close": 3.84, "volume": 589260.0}, {"date": "2025-05-28", "close": 4.35, "volume": 1295753.0}, {"date": "2025-05-29", "close": 4.43, "volume": 1286112.0}, {"date": "2025-05-30", "close": 4.45, "volume": 422009.0}, {"date": "2025-06-02", "close": 4.41, "volume": 269385.0}, {"date": "2025-06-03", "close": 4.33, "volume": 330328.0}, {"date": "2025-06-04", "close": 4.34, "volume": 202501.0}, {"date": "2025-06-05", "close": 4.71, "volume": 1065608.0}, {"date": "2025-06-06", "close": 4.93, "volume": 264744.0}, {"date": "2025-06-09", "close": 4.955, "volume": 513468.0}, {"date": "2025-06-10", "close": 4.99, "volume": 369423.0}, {"date": "2025-06-11", "close": 4.85, "volume": 284658.0}, {"date": "2025-06-12", "close": 5.05, "volume": 347438.0}, {"date": "2025-06-13", "close": 4.86, "volume": 411691.0}, {"date": "2025-06-16", "close": 5.125, "volume": 394452.0}, {"date": "2025-06-17", "close": 5.09, "volume": 280693.0}, {"date": "2025-06-18", "close": 5.12, "volume": 339827.0}, {"date": "2025-06-20", "close": 5.45, "volume": 1028706.0}, {"date": "2025-06-23", "close": 5.9, "volume": 1968011.0}, {"date": "2025-06-24", "close": 6.41, "volume": 1389603.0}, {"date": "2025-06-25", "close": 6.4, "volume": 1226783.0}, {"date": "2025-06-26", "close": 6.83, "volume": 1195076.0}, {"date": "2025-06-27", "close": 7.1, "volume": 1691914.0}, {"date": "2025-06-30", "close": 7.2, "volume": 1148105.0}, {"date": "2025-07-01", "close": 7.38, "volume": 2058953.0}, {"date": "2025-07-02", "close": 7.76, "volume": 1097370.0}, {"date": "2025-07-03", "close": 8.1, "volume": 638296.0}, {"date": "2025-07-07", "close": 8.26, "volume": 1050260.0}, {"date": "2025-07-08", "close": 8.01, "volume": 1007715.0}, {"date": "2025-07-09", "close": 8.5, "volume": 1085175.0}, {"date": "2025-07-10", "close": 7.81, "volume": 2116245.0}, {"date": "2025-07-11", "close": 7.85, "volume": 946566.0}, {"date": "2025-07-14", "close": 7.66, "volume": 880694.0}, {"date": "2025-07-15", "close": 7.65, "volume": 571747.0}, {"date": "2025-07-16", "close": 7.89, "volume": 830584.0}, {"date": "2025-07-17", "close": 7.75, "volume": 663883.0}, {"date": "2025-07-18", "close": 7.71, "volume": 498993.0}, {"date": "2025-07-21", "close": 7.74, "volume": 953929.0}, {"date": "2025-07-22", "close": 8.13, "volume": 1103064.0}, {"date": "2025-07-23", "close": 8.47, "volume": 1195760.0}, {"date": "2025-07-24", "close": 8.56, "volume": 1352411.0}, {"date": "2025-07-25", "close": 8.15, "volume": 1130544.0}, {"date": "2025-07-28", "close": 7.73, "volume": 761477.0}, {"date": "2025-07-29", "close": 7.69, "volume": 840261.0}, {"date": "2025-07-30", "close": 7.53, "volume": 469837.0}, {"date": "2025-07-31", "close": 7.44, "volume": 544836.0}, {"date": "2025-08-01", "close": 7.14, "volume": 1085431.0}, {"date": "2025-08-04", "close": 7.16, "volume": 950031.0}, {"date": "2025-08-05", "close": 7.12, "volume": 1241987.0}, {"date": "2025-08-06", "close": 5.22, "volume": 2663252.0}, {"date": "2025-08-07", "close": 5.895, "volume": 1878906.0}, {"date": "2025-08-08", "close": 5.61, "volume": 1285322.0}, {"date": "2025-08-11", "close": 5.61, "volume": 831165.0}, {"date": "2025-08-12", "close": 5.44, "volume": 725927.0}, {"date": "2025-08-13", "close": 5.54, "volume": 538976.0}, {"date": "2025-08-14", "close": 5.32, "volume": 480171.0}, {"date": "2025-08-15", "close": 5.42, "volume": 585983.0}, {"date": "2025-08-18", "close": 5.39, "volume": 893632.0}, {"date": "2025-08-19", "close": 5.23, "volume": 633000.0}, {"date": "2025-08-20", "close": 5.18, "volume": 366347.0}, {"date": "2025-08-21", "close": 5.21, "volume": 455988.0}, {"date": "2025-08-22", "close": 5.4, "volume": 425396.0}, {"date": "2025-08-25", "close": 5.45, "volume": 470228.0}, {"date": "2025-08-26", "close": 5.45, "volume": 405031.0}, {"date": "2025-08-27", "close": 5.28, "volume": 433472.0}, {"date": "2025-08-28", "close": 5.28, "volume": 402802.0}, {"date": "2025-08-29", "close": 5.18, "volume": 627406.0}, {"date": "2025-09-02", "close": 5.11, "volume": 517487.0}, {"date": "2025-09-03", "close": 5.29, "volume": 3921315.0}, {"date": "2025-09-04", "close": 5.24, "volume": 479191.0}, {"date": "2025-09-05", "close": 5.25, "volume": 752496.0}, {"date": "2025-09-08", "close": 5.31, "volume": 676326.0}, {"date": "2025-09-09", "close": 5.42, "volume": 632100.0}, {"date": "2025-09-10", "close": 5.16, "volume": 665164.0}, {"date": "2025-09-11", "close": 5.32, "volume": 339631.0}, {"date": "2025-09-12", "close": 5.53, "volume": 574504.0}, {"date": "2025-09-15", "close": 5.73, "volume": 953867.0}, {"date": "2025-09-16", "close": 5.74, "volume": 673075.0}, {"date": "2025-09-17", "close": 5.72, "volume": 542401.0}, {"date": "2025-09-18", "close": 5.91, "volume": 489048.0}, {"date": "2025-09-19", "close": 5.62, "volume": 1179610.0}, {"date": "2025-09-22", "close": 5.76, "volume": 741447.0}, {"date": "2025-09-23", "close": 5.65, "volume": 397739.0}, {"date": "2025-09-24", "close": 5.64, "volume": 358094.0}, {"date": "2025-09-25", "close": 5.58, "volume": 392226.0}, {"date": "2025-09-26", "close": 5.8, "volume": 342635.0}, {"date": "2025-09-29", "close": 5.83, "volume": 477740.0}, {"date": "2025-09-30", "close": 6.29, "volume": 1071592.0}, {"date": "2025-10-01", "close": 6.1, "volume": 1177337.0}, {"date": "2025-10-02", "close": 6.25, "volume": 560216.0}, {"date": "2025-10-03", "close": 6.34, "volume": 548403.0}, {"date": "2025-10-06", "close": 6.26, "volume": 631775.0}, {"date": "2025-10-07", "close": 5.63, "volume": 855533.0}, {"date": "2025-10-08", "close": 5.65, "volume": 729018.0}, {"date": "2025-10-09", "close": 5.57, "volume": 381510.0}, {"date": "2025-10-10", "close": 5.35, "volume": 509202.0}, {"date": "2025-10-13", "close": 5.47, "volume": 408726.0}, {"date": "2025-10-14", "close": 5.62, "volume": 480004.0}, {"date": "2025-10-15", "close": 5.66, "volume": 411472.0}, {"date": "2025-10-16", "close": 5.52, "volume": 638310.0}, {"date": "2025-10-17", "close": 5.41, "volume": 506486.0}, {"date": "2025-10-20", "close": 5.63, "volume": 275956.0}, {"date": "2025-10-21", "close": 5.66, "volume": 193212.0}, {"date": "2025-10-22", "close": 5.53, "volume": 323442.0}, {"date": "2025-10-23", "close": 5.68, "volume": 244077.0}, {"date": "2025-10-24", "close": 5.94, "volume": 264694.0}, {"date": "2025-10-27", "close": 5.85, "volume": 281430.0}, {"date": "2025-10-28", "close": 5.74, "volume": 261992.0}, {"date": "2025-10-29", "close": 5.44, "volume": 367781.0}, {"date": "2025-10-30", "close": 5.2, "volume": 313529.0}, {"date": "2025-10-31", "close": 5.165, "volume": 422115.0}, {"date": "2025-11-03", "close": 5.18, "volume": 234263.0}, {"date": "2025-11-04", "close": 5.1, "volume": 350225.0}, {"date": "2025-11-05", "close": 5.225, "volume": 229343.0}, {"date": "2025-11-06", "close": 5.11, "volume": 405665.0}, {"date": "2025-11-07", "close": 5.07, "volume": 419059.0}, {"date": "2025-11-10", "close": 5.18, "volume": 323990.0}, {"date": "2025-11-11", "close": 5.16, "volume": 283831.0}, {"date": "2025-11-12", "close": 5.47, "volume": 862536.0}, {"date": "2025-11-13", "close": 5.47, "volume": 1582872.0}, {"date": "2025-11-14", "close": 5.11, "volume": 753014.0}, {"date": "2025-11-17", "close": 5.06, "volume": 672227.0}, {"date": "2025-11-18", "close": 4.99, "volume": 342719.0}, {"date": "2025-11-19", "close": 5.15, "volume": 623689.0}, {"date": "2025-11-20", "close": 5.05, "volume": 607936.0}, {"date": "2025-11-21", "close": 5.13, "volume": 359481.0}, {"date": "2025-11-24", "close": 5.08, "volume": 369252.0}, {"date": "2025-11-25", "close": 5.17, "volume": 268234.0}, {"date": "2025-11-26", "close": 5.23, "volume": 377735.0}, {"date": "2025-11-28", "close": 5.21, "volume": 192967.0}, {"date": "2025-12-01", "close": 5.01, "volume": 348525.0}, {"date": "2025-12-02", "close": 5.05, "volume": 292570.0}, {"date": "2025-12-03", "close": 5.26, "volume": 272168.0}, {"date": "2025-12-04", "close": 5.33, "volume": 269882.0}, {"date": "2025-12-05", "close": 5.33, "volume": 237525.0}, {"date": "2025-12-08", "close": 5.13, "volume": 318719.0}, {"date": "2025-12-09", "close": 5.19, "volume": 172768.0}, {"date": "2025-12-10", "close": 5.41, "volume": 345464.0}, {"date": "2025-12-11", "close": 5.52, "volume": 374887.0}, {"date": "2025-12-12", "close": 5.49, "volume": 303221.0}, {"date": "2025-12-15", "close": 5.36, "volume": 319742.0}, {"date": "2025-12-16", "close": 5.45, "volume": 247008.0}, {"date": "2025-12-17", "close": 5.38, "volume": 280517.0}, {"date": "2025-12-18", "close": 5.49, "volume": 231974.0}, {"date": "2025-12-19", "close": 5.32, "volume": 476587.0}, {"date": "2025-12-22", "close": 5.36, "volume": 363301.0}, {"date": "2025-12-23", "close": 5.23, "volume": 256374.0}, {"date": "2025-12-24", "close": 5.36, "volume": 183339.0}, {"date": "2025-12-26", "close": 5.26, "volume": 220893.0}, {"date": "2025-12-29", "close": 5.17, "volume": 191216.0}, {"date": "2025-12-30", "close": 5.15, "volume": 250231.0}, {"date": "2025-12-31", "close": 5.15, "volume": 263145.0}, {"date": "2026-01-02", "close": 4.96, "volume": 361719.0}, {"date": "2026-01-05", "close": 5.05, "volume": 291945.0}, {"date": "2026-01-06", "close": 4.84, "volume": 293723.0}, {"date": "2026-01-07", "close": 4.9, "volume": 235307.0}, {"date": "2026-01-08", "close": 4.86, "volume": 136500.0}, {"date": "2026-01-09", "close": 4.88, "volume": 231363.0}, {"date": "2026-01-12", "close": 4.92, "volume": 288852.0}, {"date": "2026-01-13", "close": 4.82, "volume": 229528.0}, {"date": "2026-01-14", "close": 4.8, "volume": 468254.0}, {"date": "2026-01-15", "close": 4.72, "volume": 385908.0}, {"date": "2026-01-16", "close": 4.61, "volume": 491608.0}, {"date": "2026-01-20", "close": 4.42, "volume": 320220.0}, {"date": "2026-01-21", "close": 4.35, "volume": 260835.0}, {"date": "2026-01-22", "close": 4.56, "volume": 295056.0}, {"date": "2026-01-23", "close": 4.5, "volume": 235990.0}, {"date": "2026-01-26", "close": 4.49, "volume": 249338.0}, {"date": "2026-01-27", "close": 4.36, "volume": 343514.0}, {"date": "2026-01-28", "close": 4.26, "volume": 357348.0}, {"date": "2026-01-29", "close": 4.19, "volume": 247175.0}, {"date": "2026-01-30", "close": 4.17, "volume": 223813.0}, {"date": "2026-02-02", "close": 4.16, "volume": 246173.0}, {"date": "2026-02-03", "close": 3.79, "volume": 915326.0}, {"date": "2026-02-04", "close": 3.7, "volume": 370595.0}, {"date": "2026-02-05", "close": 3.54, "volume": 492901.0}, {"date": "2026-02-06", "close": 3.72, "volume": 388466.0}, {"date": "2026-02-09", "close": 3.62, "volume": 674605.0}, {"date": "2026-02-10", "close": 3.46, "volume": 502574.0}, {"date": "2026-02-11", "close": 3.39, "volume": 421029.0}, {"date": "2026-02-12", "close": 3.32, "volume": 325227.0}, {"date": "2026-02-13", "close": 3.39, "volume": 295845.0}, {"date": "2026-02-17", "close": 3.36, "volume": 414232.0}, {"date": "2026-02-18", "close": 3.27, "volume": 212570.0}, {"date": "2026-02-19", "close": 3.3, "volume": 300392.0}, {"date": "2026-02-20", "close": 3.28, "volume": 250623.0}, {"date": "2026-02-23", "close": 3.21, "volume": 272671.0}, {"date": "2026-02-24", "close": 3.29, "volume": 221263.0}, {"date": "2026-02-25", "close": 3.39, "volume": 457700.0}, {"date": "2026-02-26", "close": 3.67, "volume": 591227.0}, {"date": "2026-02-27", "close": 3.55, "volume": 380953.0}, {"date": "2026-03-02", "close": 3.63, "volume": 227037.0}, {"date": "2026-03-03", "close": 3.66, "volume": 242336.0}, {"date": "2026-03-04", "close": 3.8, "volume": 357591.0}, {"date": "2026-03-05", "close": 3.85, "volume": 402439.0}, {"date": "2026-03-06", "close": 3.8, "volume": 301179.0}, {"date": "2026-03-09", "close": 3.68, "volume": 288464.0}, {"date": "2026-03-10", "close": 3.68, "volume": 296372.0}, {"date": "2026-03-11", "close": 3.63, "volume": 197045.0}, {"date": "2026-03-12", "close": 3.54, "volume": 305270.0}, {"date": "2026-03-13", "close": 3.44, "volume": 365323.0}, {"date": "2026-03-16", "close": 3.53, "volume": 416688.0}, {"date": "2026-03-17", "close": 3.4, "volume": 438355.0}, {"date": "2026-03-18", "close": 3.22, "volume": 367332.0}, {"date": "2026-03-19", "close": 3.18, "volume": 365329.0}, {"date": "2026-03-20", "close": 3.23, "volume": 339417.0}, {"date": "2026-03-23", "close": 3.34, "volume": 357402.0}, {"date": "2026-03-24", "close": 3.77, "volume": 3556062.0}, {"date": "2026-03-25", "close": 5.15, "volume": 9453217.0}, {"date": "2026-03-26", "close": 5.33, "volume": 3003752.0}, {"date": "2026-03-27", "close": 5.62, "volume": 1569083.0}, {"date": "2026-03-30", "close": 5.76, "volume": 1615456.0}, {"date": "2026-03-31", "close": 5.9, "volume": 980099.0}, {"date": "2026-04-01", "close": 5.82, "volume": 932327.0}, {"date": "2026-04-02", "close": 5.92, "volume": 1006916.0}, {"date": "2026-04-06", "close": 5.92, "volume": 1214187.0}, {"date": "2026-04-07", "close": 5.87, "volume": 1034497.0}, {"date": "2026-04-08", "close": 5.98, "volume": 1220562.0}, {"date": "2026-04-09", "close": 5.53, "volume": 1067861.0}, {"date": "2026-04-10", "close": 5.23, "volume": 1509646.0}, {"date": "2026-04-13", "close": 5.73, "volume": 836255.0}, {"date": "2026-04-14", "close": 5.72, "volume": 610622.0}, {"date": "2026-04-15", "close": 5.8, "volume": 467870.0}, {"date": "2026-04-16", "close": 5.84, "volume": 445988.0}, {"date": "2026-04-17", "close": 6.29, "volume": 927736.0}, {"date": "2026-04-20", "close": 6.31, "volume": 862775.0}, {"date": "2026-04-21", "close": 6.28, "volume": 727269.0}, {"date": "2026-04-22", "close": 6.4, "volume": 541285.0}, {"date": "2026-04-23", "close": 6.09, "volume": 541212.0}, {"date": "2026-04-24", "close": 6.22, "volume": 388283.0}, {"date": "2026-04-27", "close": 6.4, "volume": 719178.0}, {"date": "2026-04-28", "close": 6.56, "volume": 583281.0}, {"date": "2026-04-29", "close": 6.59, "volume": 483967.0}, {"date": "2026-04-30", "close": 6.56, "volume": 388790.0}, {"date": "2026-05-01", "close": 6.86, "volume": 601948.0}, {"date": "2026-05-04", "close": 6.85, "volume": 584971.0}, {"date": "2026-05-05", "close": 6.75, "volume": 710314.0}, {"date": "2026-05-06", "close": 6.53, "volume": 494485.0}, {"date": "2026-05-07", "close": 6.71, "volume": 1950863.0}, {"date": "2026-05-08", "close": 6.22, "volume": 1033488.0}, {"date": "2026-05-11", "close": 6.7, "volume": 853413.0}, {"date": "2026-05-12", "close": 6.65, "volume": 1859157.0}, {"date": "2026-05-13", "close": 5.83, "volume": 2836368.0}, {"date": "2026-05-14", "close": 5.79, "volume": 944934.0}, {"date": "2026-05-15", "close": 5.62, "volume": 494650.0}, {"date": "2026-05-18", "close": 5.865, "volume": 681600.0}, {"date": "2026-05-19", "close": 5.96, "volume": 694774.0}, {"date": "2026-05-20", "close": 6.15, "volume": 532136.0}, {"date": "2026-05-21", "close": 6.34, "volume": 523283.0}, {"date": "2026-05-22", "close": 6.72, "volume": 533670.0}, {"date": "2026-05-26", "close": 6.92, "volume": 852639.0}, {"date": "2026-05-27", "close": 7.11, "volume": 578878.0}, {"date": "2026-05-28", "close": 7.19, "volume": 520326.0}, {"date": "2026-05-29", "close": 7.27, "volume": 476267.0}, {"date": "2026-06-01", "close": 7.75, "volume": 1738864.0}, {"date": "2026-06-02", "close": 7.4, "volume": 581321.0}, {"date": "2026-06-03", "close": 6.81, "volume": 607169.0}, {"date": "2026-06-04", "close": 6.97, "volume": 414150.0}, {"date": "2026-06-05", "close": 6.79, "volume": 553531.0}, {"date": "2026-06-08", "close": 6.62, "volume": 494682.0}, {"date": "2026-06-09", "close": 6.89, "volume": 560591.0}, {"date": "2026-06-10", "close": 6.95, "volume": 456744.0}, {"date": "2026-06-11", "close": 6.69, "volume": 449894.0}, {"date": "2026-06-12", "close": 6.99, "volume": 654024.0}, {"date": "2026-06-15", "close": 6.97, "volume": 314033.0}, {"date": "2026-06-16", "close": 7.13, "volume": 565212.0}, {"date": "2026-06-17", "close": 7.29, "volume": 407427.0}, {"date": "2026-06-18", "close": 7.4, "volume": 441503.0}, {"date": "2026-06-22", "close": 7.34, "volume": 475949.0}, {"date": "2026-06-23", "close": 7.44, "volume": 416643.0}, {"date": "2026-06-24", "close": 7.69, "volume": 584873.0}, {"date": "2026-06-25", "close": 7.72, "volume": 419706.0}, {"date": "2026-06-26", "close": 8.17, "volume": 2668126.0}, {"date": "2026-06-29", "close": 8.32, "volume": 738985.0}, {"date": "2026-06-30", "close": 8.19, "volume": 702470.0}, {"date": "2026-07-01", "close": 8.56, "volume": 560504.0}, {"date": "2026-07-02", "close": 8.26, "volume": 342479.0}, {"date": "2026-07-06", "close": 8.35, "volume": 343776.0}, {"date": "2026-07-07", "close": 8.52, "volume": 443839.0}, {"date": "2026-07-08", "close": 8.51, "volume": 461278.0}, {"date": "2026-07-09", "close": 8.78, "volume": 350241.0}, {"date": "2026-07-10", "close": 9.06, "volume": 401109.0}, {"date": "2026-07-13", "close": 9.12, "volume": 435213.0}, {"date": "2026-07-14", "close": 8.7, "volume": 657783.0}, {"date": "2026-07-15", "close": 8.49, "volume": 457472.0}, {"date": "2026-07-16", "close": 8.73, "volume": 514655.0}, {"date": "2026-07-17", "close": 8.55, "volume": 321574.0}, {"date": "2026-07-20", "close": 8.88, "volume": 365854.0}, {"date": "2026-07-21", "close": 8.98, "volume": 852376.0}, {"date": "2026-07-22", "close": 8.96, "volume": 576696.0}, {"date": "2026-07-23", "close": 8.39, "volume": 579587.0}, {"date": "2026-07-24", "close": 8.69, "volume": 621537.0}, {"date": "2026-07-27", "close": 8.89, "volume": 500748.0}, {"date": "2026-07-28", "close": 9.12, "volume": 406876.0}, {"date": "2026-07-29", "close": 9.25, "volume": 730009.0}, {"date": "2026-07-30", "close": 9.16, "volume": 416573.0}, {"date": "2026-07-31", "close": 8.96, "volume": 270557.0}, {"date": "2026-08-03", "close": 9.25, "volume": 583811.0}, {"date": "2026-08-04", "close": 9.28, "volume": 552194.0}, {"date": "2026-08-05", "close": 9.59, "volume": 791919.0}, {"date": "2026-08-06", "close": 12.4, "volume": 3326642.0}, {"date": "2026-08-07", "close": 12.48, "volume": 1207430.0}, {"date": "2026-08-10", "close": 12.53, "volume": 907164.0}, {"date": "2026-08-11", "close": 12.63, "volume": 562122.0}, {"date": "2026-08-12", "close": 12.8, "volume": 520762.0}, {"date": "2026-08-13", "close": 13.02, "volume": 650740.0}, {"date": "2026-08-14", "close": 13.17, "volume": 455570.0}, {"date": "2026-08-17", "close": 13.0, "volume": 612345.0}, {"date": "2026-08-18", "close": 13.52, "volume": 739326.0}, {"date": "2026-08-19", "close": 13.8, "volume": 551338.0}, {"date": "2026-08-20", "close": 13.82, "volume": 496739.0}, {"date": "2026-08-21", "close": 14.09, "volume": 984022.0}, {"date": "2026-08-24", "close": 13.65, "volume": 757834.0}, {"date": "2026-08-25", "close": 14.14, "volume": 889268.0}, {"date": "2026-08-26", "close": 13.23, "volume": 779706.0}, {"date": "2026-08-27", "close": 13.16, "volume": 601040.0}, {"date": "2026-08-28", "close": 12.89, "volume": 727813.0}, {"date": "2026-08-31", "close": 12.46, "volume": 1087246.0}, {"date": "2026-09-01", "close": 12.395, "volume": 633177.0}, {"date": "2026-09-02", "close": 12.53, "volume": 505936.0}, {"date": "2026-09-03", "close": 12.96, "volume": 599882.0}, {"date": "2026-09-04", "close": 13.45, "volume": 938286.0}, {"date": "2026-09-08", "close": 12.88, "volume": 1098898.0}, {"date": "2026-09-09", "close": 13.03, "volume": 766996.0}, {"date": "2026-09-10", "close": 13.34, "volume": 821163.0}, {"date": "2026-09-11", "close": 13.01, "volume": 773820.0}, {"date": "2026-09-14", "close": 12.83, "volume": 553347.0}, {"date": "2026-09-15", "close": 12.17, "volume": 777197.0}, {"date": "2026-09-16", "close": 11.82, "volume": 1120062.0}, {"date": "2026-09-17", "close": 12.42, "volume": 899846.0}, {"date": "2026-09-18", "close": 12.34, "volume": 1220257.0}, {"date": "2026-09-21", "close": 12.63, "volume": 585938.0}, {"date": "2026-09-22", "close": 12.91, "volume": 688889.0}], "refreshing": true}