{"ticker": "PLX", "overview": {"cik": "1006281", "ticker": "PLX", "name": "Protalix BioTherapeutics, Inc.", "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "sic": "2836", "announcements": [{"form": "4", "date": "2026-09-09", "title": "Insider transaction", "accession": "0001178913-26-004471", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "Insider transaction", "accession": "0001742727-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "Insider transaction", "accession": "0002075661-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "Insider transaction", "accession": "0001614890-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "Insider transaction", "accession": "0001454771-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "Insider transaction", "accession": "0001781450-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "Insider transaction", "accession": "0001385113-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "Insider transaction", "accession": "0001935668-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "Insider transaction", "accession": "0001831558-26-000003", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-12", "title": "FORM S-8", "accession": "0001104659-26-094487", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-12", "title": "Quarterly report", "accession": "0001104659-26-094444", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-12", "title": "Material event", "accession": "0001104659-26-094433", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-29", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002863", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-25", "title": "Material event", "accession": "0001104659-26-077790", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-21", "title": "Material event", "accession": "0001104659-26-064850", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-13", "title": "Quarterly report", "accession": "0001104659-26-059756", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-13", "title": "Material event", "accession": "0001104659-26-059749", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-30", "title": "Form ARS", "accession": "0001104659-26-053038", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-30", "title": "Proxy statement", "accession": "0001104659-26-053016", "price_sensitive": false}, {"form": "3/A", "date": "2026-04-27", "title": "Form 3/A", "accession": "0001975896-26-000003", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-30", "title": "Form SCHEDULE 13G/A", "accession": "0001426156-26-000006", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-18", "title": "Annual report", "accession": "0001104659-26-029858", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-18", "title": "Material event", "accession": "0001104659-26-029846", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-09", "title": "Material event", "accession": "0001104659-26-024975", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-03-04", "title": "Form SCHEDULE 13G", "accession": "0001426156-26-000002", "price_sensitive": false}]}, "description": "Protalix BioTherapeutics, Inc. trades as PLX on the NYSE American and is registered in the United States, classified under Biological Products, (No Diagnostic Substances) (SIC 2836). Privy Trades holds 168 insider filings for the company, from December 2007 to December 2025. Across those, 16 insiders disclosed 14 open-market purchases totalling $5.01M against 54 sales totalling $74.37M. The most recent filing on record is dated 3 September 2026.", "exchange": "NYSE American", "stats": {"buy_n": 14, "buy_sum": 5008852.38, "sell_n": 54, "sell_sum": 74373452.584, "net": -69364600.20400001, "insiders": 16, "first_date": "2007-12-05", "last_date": "2025-12-19"}, "metrics": {"ticker": "PLX", "has_prices": true, "as_of": "2026-08-14", "last": 2.22, "prev_close": 2.36, "change": -0.13999999999999968, "change_pct": -0.059322033898304954, "session_volume": 995919.0, "vwap_5": 2.441655383157253, "vwap_20": 2.4013306766262263, "vwap_60": 2.260837171477141, "vwap_250": 2.2618468182094515, "high_52w": 3.15, "low_52w": 1.67, "avg_volume_20": 738533.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001178913-26-004471", "src": "INSIDERS", "ticker": "PLX", "cik": "1006281", "company": "Protalix BioTherapeutics, Inc.", "company_raw": "Protalix BioTherapeutics, Inc.", "who": "Aharon Schwartz", "who_key": "Schwartz Aharon", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on PLX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1625184/000117891326004471/0001178913-26-004471-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87280}, {"id": "0001831558-26-000003", "src": "INSIDERS", "ticker": "PLX", "cik": "1006281", "company": "Protalix BioTherapeutics, Inc.", "company_raw": "Protalix BioTherapeutics, Inc.", "who": "Eliot Forster", "who_key": "Forster Eliot", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on PLX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1831558/000183155826000003/0001831558-26-000003-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87280}, {"id": "0001935668-26-000002", "src": "INSIDERS", "ticker": "PLX", "cik": "1006281", "company": "Protalix BioTherapeutics, Inc.", "company_raw": "Protalix BioTherapeutics, Inc.", "who": "Zvi Shmuel Ben", "who_key": "Ben Zvi Shmuel", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on PLX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1935668/000193566826000002/0001935668-26-000002-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87280}, {"id": "0001385113-26-000002", "src": "INSIDERS", "ticker": "PLX", "cik": "1006281", "company": "Protalix BioTherapeutics, Inc.", "company_raw": "Protalix BioTherapeutics, Inc.", "who": "Amos Bar-Shalev", "who_key": "Bar-Shalev Amos", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on PLX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1385113/000138511326000002/0001385113-26-000002-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87280}, {"id": "0001781450-26-000002", "src": "INSIDERS", "ticker": "PLX", "cik": "1006281", "company": "Protalix BioTherapeutics, Inc.", "company_raw": "Protalix BioTherapeutics, Inc.", "who": "Dror Bashan", "who_key": "Bashan Dror", "role": "PRESIDENT AND CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO files routine paperwork on PLX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1781450/000178145026000002/0001781450-26-000002-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87280}, {"id": "0001454771-26-000002", "src": "INSIDERS", "ticker": "PLX", "cik": "1006281", "company": "Protalix BioTherapeutics, Inc.", "company_raw": "Protalix BioTherapeutics, Inc.", "who": "Pol F. Boudes", "who_key": "Boudes Pol F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on PLX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1454771/000145477126000002/0001454771-26-000002-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87280}, {"id": "0001614890-26-000002", "src": "INSIDERS", "ticker": "PLX", "cik": "1006281", "company": "Protalix BioTherapeutics, Inc.", "company_raw": "Protalix BioTherapeutics, Inc.", "who": "Gwen A. Melincoff", "who_key": "Melincoff Gwen A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on PLX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1614890/000161489026000002/0001614890-26-000002-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87280}, {"id": "0002075661-26-000002", "src": "INSIDERS", "ticker": "PLX", "cik": "1006281", "company": "Protalix BioTherapeutics, Inc.", "company_raw": "Protalix BioTherapeutics, Inc.", "who": "Christian Elze", "who_key": "Elze Christian", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on PLX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2075661/000207566126000002/0002075661-26-000002-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87280}, {"id": "0001742727-26-000002", "src": "INSIDERS", "ticker": "PLX", "cik": "1006281", "company": "Protalix BioTherapeutics, Inc.", "company_raw": "Protalix BioTherapeutics, Inc.", "who": "Yaron Naos", "who_key": "Naos Yaron", "role": "Sr. VP & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider files routine paperwork on PLX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1742727/000174272726000002/0001742727-26-000002-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87280}, {"id": "13DG-0002012383-26-002863", "src": "13DG", "ticker": "PLX", "cik": "1006281", "company": "Protalix BioTherapeutics, Inc.", "company_raw": "Protalix BioTherapeutics, 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "BlackRock, Inc. takes a 5.02% passive stake in PLX", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002863-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180880}, {"id": "13DG-0001426156-26-000006", "src": "13DG", "ticker": "PLX", "cik": "1006281", "company": "Protalix BioTherapeutics, Inc.", "company_raw": "Protalix BioTherapeutics, Inc.", "who": "MAK Capital Fund LP", "who_key": "MAK Capital Fund LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "MAK Capital Fund LP adjusts its stake in PLX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1426156/0001426156-26-000006-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313360}, {"id": "0001781450-25-000005", "src": "INSIDERS", "ticker": "PLX", "cik": "1006281", "company": "Protalix BioTherapeutics, Inc.", "company_raw": "Protalix BioTherapeutics, Inc.", "who": "Dror Bashan", "who_key": "Bashan Dror", "role": "PRESIDENT AND CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 101360.0, "score": 55.5, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO buys $101K of PLX", "source_url": "https://www.sec.gov/Archives/edgar/data/1006281/000178145025000005/0001781450-25-000005-index.htm", "trade_date": "2025-12-19", "timestamp": "2025-12-19", "mins": 458800}, {"id": "0001385113-25-000005", "src": "INSIDERS", "ticker": "PLX", "cik": "1006281", "company": "Protalix BioTherapeutics, Inc.", "company_raw": "Protalix BioTherapeutics, Inc.", "who": "Amos Bar-Shalev", "who_key": "Bar-Shalev Amos", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 314.16, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director sells $314 of PLX", "source_url": "https://www.sec.gov/Archives/edgar/data/1006281/000138511325000005/0001385113-25-000005-index.htm", "trade_date": "2025-11-18", "timestamp": "2025-11-18", "mins": 503440}, {"id": "0001415889-25-023700", "src": "INSIDERS", "ticker": "PLX", "cik": "1006281", "company": "Protalix BioTherapeutics, Inc.", "company_raw": "Protalix BioTherapeutics, Inc.", "who": "Dror Bashan", "who_key": "Bashan Dror", "role": "PRESIDENT AND CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO files routine paperwork on PLX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1006281/000141588925023700/0001415889-25-023700-index.htm", "trade_date": "2025-09-03", "timestamp": "2025-09-03", "mins": 612880}, {"id": "0001415889-25-023701", "src": "INSIDERS", "ticker": "PLX", "cik": "1006281", "company": "Protalix BioTherapeutics, Inc.", "company_raw": "Protalix BioTherapeutics, Inc.", "who": "Yaron Naos", "who_key": "Naos Yaron", "role": "Sr. VP, Operations", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider files routine paperwork on PLX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1006281/000141588925023701/0001415889-25-023701-index.htm", "trade_date": "2025-09-03", "timestamp": "2025-09-03", "mins": 612880}, {"id": "0001415889-25-023702", "src": "INSIDERS", "ticker": "PLX", "cik": "1006281", "company": "Protalix BioTherapeutics, Inc.", "company_raw": "Protalix BioTherapeutics, Inc.", "who": "Amos Bar-Shalev", "who_key": "Bar-Shalev Amos", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on PLX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1006281/000141588925023702/0001415889-25-023702-index.htm", "trade_date": "2025-09-03", "timestamp": "2025-09-03", "mins": 612880}, {"id": "0001415889-25-023703", "src": "INSIDERS", "ticker": "PLX", "cik": "1006281", "company": "Protalix BioTherapeutics, Inc.", "company_raw": "Protalix BioTherapeutics, Inc.", "who": "Zvi Shmuel Ben", "who_key": "Ben Zvi Shmuel", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on PLX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1006281/000141588925023703/0001415889-25-023703-index.htm", "trade_date": "2025-09-03", "timestamp": "2025-09-03", "mins": 612880}, {"id": "0001415889-25-023704", "src": "INSIDERS", "ticker": "PLX", "cik": "1006281", "company": "Protalix BioTherapeutics, Inc.", "company_raw": "Protalix BioTherapeutics, Inc.", "who": "Aharon Schwartz", "who_key": "Schwartz Aharon", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on PLX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1006281/000141588925023704/0001415889-25-023704-index.htm", "trade_date": "2025-09-03", "timestamp": "2025-09-03", "mins": 612880}, {"id": "0001415889-25-023707", "src": "INSIDERS", "ticker": "PLX", "cik": "1006281", "company": "Protalix BioTherapeutics, Inc.", "company_raw": "Protalix BioTherapeutics, Inc.", "who": "Christian Elze", "who_key": "Elze Christian", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on PLX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1006281/000141588925023707/0001415889-25-023707-index.htm", "trade_date": "2025-09-03", "timestamp": "2025-09-03", "mins": 612880}, {"id": "0001415889-25-023705", "src": "INSIDERS", "ticker": "PLX", "cik": "1006281", "company": "Protalix BioTherapeutics, Inc.", "company_raw": "Protalix BioTherapeutics, Inc.", "who": "Pol F. Boudes", "who_key": "Boudes Pol F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on PLX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1006281/000141588925023705/0001415889-25-023705-index.htm", "trade_date": "2025-09-03", "timestamp": "2025-09-03", "mins": 612880}, {"id": "0001415889-25-023706", "src": "INSIDERS", "ticker": "PLX", "cik": "1006281", "company": "Protalix BioTherapeutics, Inc.", "company_raw": "Protalix BioTherapeutics, Inc.", "who": "Gwen A. Melincoff", "who_key": "Melincoff Gwen A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on PLX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1006281/000141588925023706/0001415889-25-023706-index.htm", "trade_date": "2025-09-03", "timestamp": "2025-09-03", "mins": 612880}, {"id": "0001415889-25-023708", "src": "INSIDERS", "ticker": "PLX", "cik": "1006281", "company": "Protalix BioTherapeutics, Inc.", "company_raw": "Protalix BioTherapeutics, Inc.", "who": "Eliot Forster", "who_key": "Forster Eliot", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on PLX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1006281/000141588925023708/0001415889-25-023708-index.htm", "trade_date": "2025-09-03", "timestamp": "2025-09-03", "mins": 612880}, {"id": "0001415889-25-021494", "src": "INSIDERS", "ticker": "PLX", "cik": "1006281", "company": "Protalix BioTherapeutics, Inc.", "company_raw": "Protalix BioTherapeutics, Inc.", "who": "Aharon Schwartz", "who_key": "Schwartz Aharon", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 205884.0, "score": 53.9, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "A director backs PLX with $206K", "source_url": "https://www.sec.gov/Archives/edgar/data/1006281/000141588925021494/0001415889-25-021494-index.htm", "trade_date": "2025-06-10", "timestamp": "2025-06-10", "mins": 735280}, {"id": "0001415889-24-023906", "src": "INSIDERS", "ticker": "PLX", "cik": "1006281", "company": "Protalix BioTherapeutics, Inc.", "company_raw": "Protalix BioTherapeutics, Inc.", "who": "Yaron Naos", "who_key": "Naos Yaron", "role": "Sr. VP, Operations", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider files routine paperwork on PLX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1006281/000141588924023906/0001415889-24-023906-index.htm", "trade_date": "2024-09-23", "timestamp": "2024-09-23", "mins": 1109680}, {"id": "0001415889-24-023907", "src": "INSIDERS", "ticker": "PLX", "cik": "1006281", "company": "Protalix BioTherapeutics, Inc.", "company_raw": "Protalix BioTherapeutics, Inc.", "who": "Eyal Rubin", "who_key": "Rubin Eyal", "role": "Sr. VP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CFO files routine paperwork on PLX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1006281/000141588924023907/0001415889-24-023907-index.htm", "trade_date": "2024-09-23", "timestamp": "2024-09-23", "mins": 1109680}, {"id": "0001415889-24-026168", "src": "INSIDERS", "ticker": "PLX", "cik": "1006281", "company": "Protalix BioTherapeutics, Inc.", "company_raw": "Protalix BioTherapeutics, Inc.", "who": "Eyal Rubin", "who_key": "Rubin Eyal", "role": "Sr. VP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CFO files routine paperwork on PLX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1006281/000141588924026168/0001415889-24-026168-index.htm", "trade_date": "2024-09-23", "timestamp": "2024-09-23", "mins": 1109680}, {"id": "0001415889-24-010099", "src": "INSIDERS", "ticker": "PLX", "cik": "1006281", "company": "Protalix BioTherapeutics, Inc.", "company_raw": "Protalix BioTherapeutics, Inc.", "who": "Dror Bashan", "who_key": "Bashan Dror", "role": "PRESIDENT AND CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO files routine paperwork on PLX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1006281/000141588924010099/0001415889-24-010099-index.htm", "trade_date": "2024-04-01", "timestamp": "2024-04-01", "mins": 1361680}, {"id": "0001415889-23-014454", "src": "INSIDERS", "ticker": "PLX", "cik": "1006281", "company": "Protalix BioTherapeutics, Inc.", "company_raw": "Protalix BioTherapeutics, Inc.", "who": "Dror Bashan", "who_key": "Bashan Dror", "role": "PRESIDENT AND CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 90483.69, "score": 59.2, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "PLX draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1006281/000141588923014454/0001415889-23-014454-index.htm", "trade_date": "2023-10-19", "timestamp": "2023-10-19", "mins": 1599280}, {"id": "0001415889-23-013900", "src": "INSIDERS", "ticker": "PLX", "cik": "1006281", "company": "Protalix BioTherapeutics, Inc.", "company_raw": "Protalix BioTherapeutics, Inc.", "who": "Aharon Schwartz", "who_key": "Schwartz Aharon", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on PLX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1006281/000141588923013900/0001415889-23-013900-index.htm", "trade_date": "2023-09-29", "timestamp": "2023-09-29", "mins": 1628080}, {"id": "0001415889-23-013899", "src": "INSIDERS", "ticker": "PLX", "cik": "1006281", "company": "Protalix BioTherapeutics, Inc.", "company_raw": "Protalix BioTherapeutics, Inc.", "who": "Zvi Shmuel Ben", "who_key": "Ben Zvi Shmuel", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on PLX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1006281/000141588923013899/0001415889-23-013899-index.htm", "trade_date": "2023-09-29", "timestamp": "2023-09-29", "mins": 1628080}], "recent_buys": [{"id": "0001781450-25-000005", "src": "INSIDERS", "ticker": "PLX", "cik": "1006281", "company": "Protalix BioTherapeutics, Inc.", "company_raw": "Protalix BioTherapeutics, Inc.", "who": "Dror Bashan", "who_key": "Bashan Dror", "role": "PRESIDENT AND CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 101360.0, "score": 55.5, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO buys $101K of PLX", "source_url": "https://www.sec.gov/Archives/edgar/data/1006281/000178145025000005/0001781450-25-000005-index.htm", "trade_date": "2025-12-19", "timestamp": "2025-12-19", "mins": 458800}, {"id": "0001415889-25-021494", "src": "INSIDERS", "ticker": "PLX", "cik": "1006281", "company": "Protalix BioTherapeutics, Inc.", "company_raw": "Protalix BioTherapeutics, Inc.", "who": "Aharon Schwartz", "who_key": "Schwartz Aharon", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 205884.0, "score": 53.9, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "A director backs PLX with $206K", "source_url": "https://www.sec.gov/Archives/edgar/data/1006281/000141588925021494/0001415889-25-021494-index.htm", "trade_date": "2025-06-10", "timestamp": "2025-06-10", "mins": 735280}, {"id": "0001415889-23-014454", "src": "INSIDERS", "ticker": "PLX", "cik": "1006281", "company": "Protalix BioTherapeutics, Inc.", "company_raw": "Protalix BioTherapeutics, Inc.", "who": "Dror Bashan", "who_key": "Bashan Dror", "role": "PRESIDENT AND CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 90483.69, "score": 59.2, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "PLX draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1006281/000141588923014454/0001415889-23-014454-index.htm", "trade_date": "2023-10-19", "timestamp": "2023-10-19", "mins": 1599280}, {"id": "0001104659-23-001495", "src": "INSIDERS", "ticker": "PLX", "cik": "1006281", "company": "Protalix BioTherapeutics, Inc.", "company_raw": "Protalix BioTherapeutics, Inc.", "who": "Aharon Schwartz", "who_key": "Schwartz Aharon", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 155815.0, "score": 56.3, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "The whole bench is buying PLX \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1006281/000110465923001495/0001104659-23-001495-index.htm", "trade_date": "2023-01-03", "timestamp": "2023-01-03", "mins": 2015440}, {"id": "0001104659-22-045488", "src": "INSIDERS", "ticker": "PLX", "cik": "1006281", "company": "Protalix BioTherapeutics, Inc.", "company_raw": "Protalix BioTherapeutics, Inc.", "who": "Dror Bashan", "who_key": "Bashan Dror", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 102000.0, "score": 49.2, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "The whole bench is buying PLX \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1006281/000110465922045488/0001104659-22-045488-index.htm", "trade_date": "2022-04-11", "timestamp": "2022-04-11", "mins": 2399920}, {"id": "0001104659-20-045926", "src": "INSIDERS", "ticker": "PLX", "cik": "1006281", "company": "Protalix BioTherapeutics, Inc.", "company_raw": "Protalix BioTherapeutics, Inc.", "who": "Aharon Schwartz", "who_key": "Schwartz Aharon", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 155264.0, "score": 41.3, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "That makes 3 insiders into PLX", "source_url": "https://www.sec.gov/Archives/edgar/data/1006281/000110465920045926/0001104659-20-045926-index.htm", "trade_date": "2020-04-07", "timestamp": "2020-04-07", "mins": 3456880}, {"id": "0001144204-17-027803", "src": "INSIDERS", "ticker": "PLX", "cik": "1006281", "company": "Protalix BioTherapeutics, Inc.", "company_raw": "Protalix BioTherapeutics, Inc.", "who": "Moshe Manor", "who_key": "Manor Moshe", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 40500.0, "score": 44.4, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "PLX draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1006281/000114420417027803/0001144204-17-027803-index.htm", "trade_date": "2017-05-16", "timestamp": "2017-05-16", "mins": 4978960}, {"id": "0001144204-15-070834", "src": "INSIDERS", "ticker": "PLX", "cik": "1006281", "company": "Protalix BioTherapeutics, Inc.", "company_raw": "Protalix BioTherapeutics, Inc.", "who": "Yossi Maimon", "who_key": "Maimon Yossi", "role": "Vice President & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 7800.0, "score": 33.8, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "That makes 4 insiders into PLX", "source_url": "https://www.sec.gov/Archives/edgar/data/1006281/000114420415070834/0001144204-15-070834-index.htm", "trade_date": "2015-12-14", "timestamp": "2015-12-14", "mins": 5726320}, {"id": "0001546927-15-000263", "src": "INSIDERS", "ticker": "PLX", "cik": "1006281", "company": "Protalix BioTherapeutics, Inc.", "company_raw": "Protalix BioTherapeutics, Inc.", "who": "Camber Capital Management LLC", "who_key": "Camber Capital Management LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 4000435.69, "score": 62.2, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "5 insiders now buying PLX", "source_url": "https://www.sec.gov/Archives/edgar/data/1006281/000154692715000263/0001546927-15-000263-index.htm", "trade_date": "2015-10-19", "timestamp": "2015-10-19", "mins": 5806960}, {"id": "0001209191-09-056217", "src": "INSIDERS", "ticker": "PLX", "cik": "1006281", "company": "Protalix BioTherapeutics, Inc.", "company_raw": "Protalix BioTherapeutics, Inc.", "who": "Amos Bar-Shalev", "who_key": "Bar-Shalev Amos", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 14256.0, "score": 39.4, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "PLX draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1006281/000120919109056217/0001209191-09-056217-index.htm", "trade_date": "2009-12-02", "timestamp": "2009-12-02", "mins": 8898640}, {"id": "0001209191-08-056262", "src": "INSIDERS", "ticker": "PLX", "cik": "1006281", "company": "Protalix BioTherapeutics, Inc.", "company_raw": "Protalix BioTherapeutics, Inc.", "who": "Phillip MD Et Al Frost", "who_key": "FROST PHILLIP MD ET AL", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 8196.0, "score": 24.1, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "7 insiders pile into PLX", "source_url": "https://www.sec.gov/Archives/edgar/data/1006281/000120919108056262/0001209191-08-056262-index.htm", "trade_date": "2008-10-10", "timestamp": "2008-10-10", "mins": 9500560}, {"id": "0001209191-08-017579", "src": "INSIDERS", "ticker": "PLX", "cik": "1006281", "company": "Protalix BioTherapeutics, Inc.", "company_raw": "Protalix BioTherapeutics, Inc.", "who": "Phillip MD Et Al Frost", "who_key": "FROST PHILLIP MD ET AL", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 29065.0, "score": 30.2, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "The whale tops up: $29K of \"PLX\"", "source_url": "https://www.sec.gov/Archives/edgar/data/1006281/000120919108017579/0001209191-08-017579-index.htm", "trade_date": "2008-03-11", "timestamp": "2008-03-11", "mins": 9807280}], "institutional": [{"id": "13DG-0002012383-26-002863", "src": "13DG", "ticker": "PLX", "cik": "1006281", "company": "Protalix BioTherapeutics, Inc.", "company_raw": "Protalix BioTherapeutics, 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "BlackRock, Inc. takes a 5.02% passive stake in PLX", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002863-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180880}, {"id": "13DG-0001426156-26-000006", "src": "13DG", "ticker": "PLX", "cik": "1006281", "company": "Protalix BioTherapeutics, Inc.", "company_raw": "Protalix BioTherapeutics, Inc.", "who": "MAK Capital Fund LP", "who_key": "MAK Capital Fund LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "MAK Capital Fund LP adjusts its stake in PLX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1426156/0001426156-26-000006-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313360}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE American", "note": "Currently listed on NYSE American."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Protalix BioTherapeutics, Inc. (DE) Common Stock", "new_value": "Protalix BioTherapeutics, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001006281", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001006281", "applied": 1, "detected_at": "2026-10-27T02:33:57.708507"}]}, "key_people": [{"who": "Eli Hurvitz", "who_key": "Hurvitz Eli", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 13909670.0, "net": -13909670.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 13909670.0, "date": "2009-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1006281/000120919109052681/0001209191-09-052681-index.htm"}], "latest": {"action": "SELL", "amount": 13909670.0, "date": "2009-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1006281/000120919109052681/0001209191-09-052681-index.htm"}}, {"who": "Phillip MD Et Al Frost", "who_key": "FROST PHILLIP MD ET AL", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 37261.0, "sold": 13838787.040000001, "net": -13801526.040000001, "trades": 17, "top_score": 30.2, "lean": "selling", "history": [{"action": "SELL", "amount": 1329698.51, "date": "2009-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1006281/000114420409048012/0001144204-09-048012-index.htm"}, {"action": "SELL", "amount": 516667.79, "date": "2009-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1006281/000114420409047137/0001144204-09-047137-index.htm"}, {"action": "SELL", "amount": 404458.63, "date": "2009-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1006281/000114420409046325/0001144204-09-046325-index.htm"}, {"action": "SELL", "amount": 332777.25, "date": "2009-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1006281/000114420409045842/0001144204-09-045842-index.htm"}, {"action": "SELL", "amount": 3223532.14, "date": "2009-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1006281/000114420409045844/0001144204-09-045844-index.htm"}, {"action": "SELL", "amount": 700687.12, "date": "2009-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1006281/000114420409045215/0001144204-09-045215-index.htm"}, {"action": "SELL", "amount": 1080141.78, "date": "2009-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1006281/000114420409044794/0001144204-09-044794-index.htm"}, {"action": "SELL", "amount": 1483018.83, "date": "2009-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1006281/000114420409044792/0001144204-09-044792-index.htm"}, {"action": "SELL", "amount": 899925.24, "date": "2009-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1006281/000114420409043930/0001144204-09-043930-index.htm"}, {"action": "SELL", "amount": 924068.73, "date": "2009-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1006281/000114420409043932/0001144204-09-043932-index.htm"}, {"action": "SELL", "amount": 272453.09, "date": "2009-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1006281/000114420409042137/0001144204-09-042137-index.htm"}, {"action": "SELL", "amount": 725091.68, "date": "2009-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1006281/000114420409042135/0001144204-09-042135-index.htm"}, {"action": "SELL", "amount": 787801.22, "date": "2009-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1006281/000114420409041040/0001144204-09-041040-index.htm"}, {"action": "SELL", "amount": 1033601.76, "date": "2009-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1006281/000114420409040213/0001144204-09-040213-index.htm"}, {"action": "SELL", "amount": 124863.27, "date": "2009-07-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1006281/000114420409039081/0001144204-09-039081-index.htm"}, {"action": "BUY", "amount": 8196.0, "date": "2008-10-10", "score": 24.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1006281/000120919108056262/0001209191-08-056262-index.htm"}, {"action": "BUY", "amount": 29065.0, "date": "2008-03-11", "score": 30.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1006281/000120919108017579/0001209191-08-017579-index.htm"}], "latest": {"action": "SELL", "amount": 1329698.51, "date": "2009-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1006281/000114420409048012/0001144204-09-048012-index.htm"}}, {"who": "Zeev Bronfeld", "who_key": "Bronfeld Zeev", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 10868000.0, "net": -10868000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 10868000.0, "date": "2014-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1006281/000114420414050791/0001144204-14-050791-index.htm"}], "latest": {"action": "SELL", "amount": 10868000.0, "date": "2014-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1006281/000114420414050791/0001144204-14-050791-index.htm"}}, {"who": "Bio-Cell Ltd", "who_key": "Bio-Cell Ltd", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 10868000.0, "net": -10868000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 10868000.0, "date": "2014-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1006281/000114420414050788/0001144204-14-050788-index.htm"}], "latest": {"action": "SELL", "amount": 10868000.0, "date": "2014-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1006281/000114420414050788/0001144204-14-050788-index.htm"}}, {"who": "Yoseph Shaaltiel", "who_key": "Shaaltiel Yoseph", "role": "Executive VP, R&D, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 97793.0, "sold": 7234680.8, "net": -7136887.8, "trades": 12, "top_score": 35.6, "lean": "selling", "history": [{"action": "SELL", "amount": 2139000.0, "date": "2012-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1006281/000114420412026355/0001144204-12-026355-index.htm"}, {"action": "SELL", "amount": 371189.0, "date": "2010-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1006281/000120919110041740/0001209191-10-041740-index.htm"}, {"action": "SELL", "amount": 370811.0, "date": "2010-06-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1006281/000120919110035483/0001209191-10-035483-index.htm"}, {"action": "SELL", "amount": 88837.0, "date": "2010-04-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1006281/000120919110024792/0001209191-10-024792-index.htm"}, {"action": "SELL", "amount": 9163.0, "date": "2010-04-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1006281/000120919110022637/0001209191-10-022637-index.htm"}, {"action": "SELL", "amount": 2678762.0, "date": "2010-03-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1006281/000120919110018791/0001209191-10-018791-index.htm"}, {"action": "SELL", "amount": 940724.8, "date": "2009-10-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1006281/000120919109049180/0001209191-09-049180-index.htm"}, {"action": "SELL", "amount": 509400.0, "date": "2009-07-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1006281/000120919109036036/0001209191-09-036036-index.htm"}, {"action": "SELL", "amount": 108700.0, "date": "2009-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1006281/000120919109027918/0001209191-09-027918-index.htm"}, {"action": "SELL", "amount": 18094.0, "date": "2009-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1006281/000120919109016289/0001209191-09-016289-index.htm"}, {"action": "BUY", "amount": 50405.0, "date": "2007-12-19", "score": 35.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1006281/000138511807000002/0001385118-07-000002-index.htm"}, {"action": "BUY", "amount": 47388.0, "date": "2007-12-05", "score": 35.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1006281/000138511807000001/0001385118-07-000001-index.htm"}], "latest": {"action": "SELL", "amount": 2139000.0, "date": "2012-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1006281/000114420412026355/0001144204-12-026355-index.htm"}}, {"who": "David Aviezer", "who_key": "Aviezer David", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 6204394.68, "net": -6204394.68, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3208500.0, "date": "2012-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1006281/000114420412026347/0001144204-12-026347-index.htm"}, {"action": "SELL", "amount": 2301967.68, "date": "2009-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1006281/000120919109049447/0001209191-09-049447-index.htm"}, {"action": "SELL", "amount": 340948.0, "date": "2009-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1006281/000120919109026022/0001209191-09-026022-index.htm"}, {"action": "SELL", "amount": 227046.0, "date": "2009-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1006281/000120919109024860/0001209191-09-024860-index.htm"}, {"action": "SELL", "amount": 125933.0, "date": "2009-04-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1006281/000120919109022177/0001209191-09-022177-index.htm"}], "latest": {"action": "SELL", "amount": 3208500.0, "date": "2012-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1006281/000114420412026347/0001144204-12-026347-index.htm"}}, {"who": "Camber Capital Management LLC", "who_key": "Camber Capital Management LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 4000435.69, "sold": 792000.0000000001, "net": 3208435.69, "trades": 2, "top_score": 62.2, "lean": "buying", "history": [{"action": "SELL", "amount": 792000.0000000001, "date": "2016-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1006281/000135448816008627/0001354488-16-008627-index.htm"}, {"action": "BUY", "amount": 4000435.69, "date": "2015-10-19", "score": 62.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1006281/000154692715000263/0001546927-15-000263-index.htm"}], "latest": {"action": "SELL", "amount": 792000.0000000001, "date": "2016-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1006281/000135448816008627/0001354488-16-008627-index.htm"}}, {"who": "Yossi Maimon", "who_key": "Maimon Yossi", "role": "Vice President & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 7800.0, "sold": 4042971.04, "net": -4035171.04, "trades": 8, "top_score": 33.8, "lean": "selling", "history": [{"action": "BUY", "amount": 7800.0, "date": "2015-12-14", "score": 33.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1006281/000114420415070834/0001144204-15-070834-index.htm"}, {"action": "SELL", "amount": 898123.32, "date": "2012-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1006281/000114420412026352/0001144204-12-026352-index.htm"}, {"action": "SELL", "amount": 676900.0, "date": "2010-10-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1006281/000120919110049835/0001209191-10-049835-index.htm"}, {"action": "SELL", "amount": 565040.0, "date": "2010-09-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1006281/000120919110045451/0001209191-10-045451-index.htm"}, {"action": "SELL", "amount": 1418955.0, "date": "2009-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1006281/000120919109049178/0001209191-09-049178-index.htm"}, {"action": "SELL", "amount": 255300.0, "date": "2009-07-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1006281/000120919109036035/0001209191-09-036035-index.htm"}, {"action": "SELL", "amount": 120000.0, "date": "2009-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1006281/000120919109027624/0001209191-09-027624-index.htm"}, {"action": "SELL", "amount": 108652.72, "date": "2009-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1006281/000120919109016290/0001209191-09-016290-index.htm"}], "latest": {"action": "BUY", "amount": 7800.0, "date": "2015-12-14", "score": 33.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1006281/000114420415070834/0001144204-15-070834-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-09-09", "title": "Insider transaction", "accession": "0001178913-26-004471", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "Insider transaction", "accession": "0001742727-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "Insider transaction", "accession": "0002075661-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "Insider transaction", "accession": "0001614890-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "Insider transaction", "accession": "0001454771-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "Insider transaction", "accession": "0001781450-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "Insider transaction", "accession": "0001385113-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "Insider transaction", "accession": "0001935668-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "Insider transaction", "accession": "0001831558-26-000003", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-12", "title": "FORM S-8", "accession": "0001104659-26-094487", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-12", "title": "Quarterly report", "accession": "0001104659-26-094444", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-12", "title": "Material event", "accession": "0001104659-26-094433", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-29", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002863", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-25", "title": "Material event", "accession": "0001104659-26-077790", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-21", "title": "Material event", "accession": "0001104659-26-064850", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-13", "title": "Quarterly report", "accession": "0001104659-26-059756", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-13", "title": "Material event", "accession": "0001104659-26-059749", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-30", "title": "Form ARS", "accession": "0001104659-26-053038", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-30", "title": "Proxy statement", "accession": "0001104659-26-053016", "price_sensitive": false}, {"form": "3/A", "date": "2026-04-27", "title": "Form 3/A", "accession": "0001975896-26-000003", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-30", "title": "Form SCHEDULE 13G/A", "accession": "0001426156-26-000006", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-18", "title": "Annual report", "accession": "0001104659-26-029858", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-18", "title": "Material event", "accession": "0001104659-26-029846", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-09", "title": "Material event", "accession": "0001104659-26-024975", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-03-04", "title": "Form SCHEDULE 13G", "accession": "0001426156-26-000002", "price_sensitive": false}], "performance": {"ticker": "PLX", "has_prices": true, "summary": {"n": 14, "avg": -0.21468539080635152, "win_rate": 0.35714285714285715, "best": 0.6204379562043796, "worst": -0.7324978913122062, "as_of": "2026-08-14"}, "buys": [{"who": "Bashan Dror", "person_type": "CEO", "person_label": "CEOs", "role": "PRESIDENT AND CEO, Director", "amount": 101360.0, "date": "2025-12-19", "score": 55.5, "ref_price": 1.73, "return": 0.2832369942196533}, {"who": "Schwartz Aharon", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 205884.0, "date": "2025-06-10", "score": 53.9, "ref_price": 1.58, "return": 0.40506329113924056}, {"who": "Bashan Dror", "person_type": "CEO", "person_label": "CEOs", "role": "PRESIDENT AND CEO, Director", "amount": 90483.69, "date": "2023-10-19", "score": 59.2, "ref_price": 1.46, "return": 0.5205479452054796}, {"who": "Schwartz Aharon", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 155815.0, "date": "2023-01-03", "score": 56.3, "ref_price": 1.37, "return": 0.6204379562043796}, {"who": "Bashan Dror", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 102000.0, "date": "2022-04-11", "score": 49.2, "ref_price": 1.41, "return": 0.5744680851063833}, {"who": "Schwartz Aharon", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 155264.0, "date": "2020-04-07", "score": 41.3, "ref_price": 2.4, "return": -0.07499999999999989}, {"who": "Manor Moshe", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 40500.0, "date": "2017-05-16", "score": 44.4, "ref_price": 8.299, "return": -0.7324978913122062}, {"who": "Maimon Yossi", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President & CFO", "amount": 7800.0, "date": "2015-12-14", "score": 33.8, "ref_price": 6.48, "return": -0.6574074074074073}, {"who": "Camber Capital Management LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 4000435.69, "date": "2015-10-19", "score": 62.2, "ref_price": 6.48, "return": -0.6574074074074073}, {"who": "Bar-Shalev Amos", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14256.0, "date": "2009-12-02", "score": 39.4, "ref_price": 6.48, "return": -0.6574074074074073}, {"who": "FROST PHILLIP MD ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 8196.0, "date": "2008-10-10", "score": 24.1, "ref_price": 6.48, "return": -0.6574074074074073}, {"who": "FROST PHILLIP MD ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 29065.0, "date": "2008-03-11", "score": 30.2, "ref_price": 6.48, "return": -0.6574074074074073}, {"who": "Shaaltiel Yoseph", "person_type": "EXEC", "person_label": "Execs", "role": "Executive VP, R&D, Director", "amount": 50405.0, "date": "2007-12-19", "score": 35.6, "ref_price": 6.48, "return": -0.6574074074074073}, {"who": "Shaaltiel Yoseph", "person_type": "EXEC", "person_label": "Execs", "role": "Executive VP, R&D, Director", "amount": 47388.0, "date": "2007-12-05", "score": 35.3, "ref_price": 6.48, "return": -0.6574074074074073}]}, "price_series": [{"date": "2016-08-15", "close": 6.48, "volume": 13302.0}, {"date": "2016-08-16", "close": 6.301, "volume": 18806.0}, {"date": "2016-08-17", "close": 6.398, "volume": 8705.0}, {"date": "2016-08-18", "close": 6.3, "volume": 40508.0}, {"date": "2016-08-19", "close": 6.2, "volume": 41292.0}, {"date": "2016-08-22", "close": 6.273, "volume": 20049.0}, {"date": "2016-08-23", "close": 6.131, "volume": 17350.0}, {"date": "2016-08-24", "close": 6.199, "volume": 22274.0}, {"date": "2016-08-25", "close": 6.164, "volume": 3947.0}, {"date": "2016-08-26", "close": 6.1, "volume": 12603.0}, {"date": "2016-08-29", "close": 5.9, "volume": 3600.0}, {"date": "2016-08-30", "close": 6.06, "volume": 7378.0}, {"date": "2016-08-31", "close": 5.98, "volume": 3889.0}, {"date": "2016-09-01", "close": 6.056, "volume": 1442.0}, {"date": "2016-09-02", "close": 5.999, "volume": 3681.0}, {"date": "2016-09-06", "close": 6.2, "volume": 47448.0}, {"date": "2016-09-07", "close": 6.1, "volume": 24408.0}, {"date": "2016-09-08", "close": 5.938, "volume": 10171.0}, {"date": "2016-09-09", "close": 6.18, "volume": 7891.0}, {"date": "2016-09-12", "close": 6.3, "volume": 15569.0}, {"date": "2016-09-13", "close": 5.901, "volume": 16527.0}, {"date": "2016-09-14", "close": 6.01, "volume": 4002.0}, {"date": "2016-09-15", "close": 5.98, "volume": 3247.0}, {"date": "2016-09-16", "close": 6.3, "volume": 10505.0}, {"date": "2016-09-19", "close": 6.16, "volume": 3410.0}, {"date": "2016-09-20", "close": 6.004, "volume": 6393.0}, {"date": "2016-09-21", "close": 5.901, "volume": 2668.0}, {"date": "2016-09-22", "close": 5.953, "volume": 1647.0}, {"date": "2016-09-23", "close": 5.7, "volume": 7227.0}, {"date": "2016-09-26", "close": 5.699, "volume": 9458.0}, {"date": "2016-09-27", "close": 5.6, "volume": 9395.0}, {"date": "2016-09-28", "close": 5.7, "volume": 6757.0}, {"date": "2016-09-29", "close": 5.799, "volume": 2739.0}, {"date": "2016-09-30", "close": 5.7, "volume": 4065.0}, {"date": "2016-10-03", "close": 5.735, "volume": 3720.0}, {"date": "2016-10-04", "close": 5.64, "volume": 5639.0}, {"date": "2016-10-05", "close": 5.699, "volume": 5800.0}, {"date": "2016-10-06", "close": 5.55, "volume": 6885.0}, {"date": "2016-10-07", "close": 5.579, "volume": 6946.0}, {"date": "2016-10-10", "close": 5.499, "volume": 4883.0}, {"date": "2016-10-11", "close": 4.851, "volume": 19638.0}, {"date": "2016-10-12", "close": 5.2, "volume": 5900.0}, {"date": "2016-10-13", "close": 5.15, "volume": 20997.0}, {"date": "2016-10-14", "close": 5.081, "volume": 6700.0}, {"date": "2016-10-17", "close": 5.075, "volume": 9570.0}, {"date": "2016-10-18", "close": 4.85, "volume": 12998.0}, {"date": "2016-10-19", "close": 5.1, "volume": 9757.0}, {"date": "2016-10-20", "close": 4.925, "volume": 1770.0}, {"date": "2016-10-21", "close": 5.0, "volume": 4235.0}, {"date": "2016-10-24", "close": 4.951, "volume": 7286.0}, {"date": "2016-10-25", "close": 4.8, "volume": 12583.0}, {"date": "2016-10-26", "close": 4.894, "volume": 5714.0}, {"date": "2016-10-27", "close": 4.95, "volume": 6169.0}, {"date": "2016-10-28", "close": 4.9, "volume": 1101.0}, {"date": "2016-10-31", "close": 4.701, "volume": 14620.0}, {"date": "2016-11-01", "close": 4.58, "volume": 2098.0}, {"date": "2016-11-02", "close": 4.499, "volume": 4900.0}, {"date": "2016-11-03", "close": 4.28, "volume": 5396.0}, {"date": "2016-11-04", "close": 4.28, "volume": 1670.0}, {"date": "2016-11-07", "close": 4.41, "volume": 5288.0}, {"date": "2016-11-08", "close": 4.101, "volume": 8047.0}, {"date": "2016-11-09", "close": 4.401, "volume": 50691.0}, {"date": "2016-11-10", "close": 4.597, "volume": 33578.0}, {"date": "2016-11-11", "close": 4.82, "volume": 43164.0}, {"date": "2016-11-14", "close": 5.5, "volume": 58165.0}, {"date": "2016-11-15", "close": 5.206, "volume": 19591.0}, {"date": "2016-11-16", "close": 5.2, "volume": 25529.0}, {"date": "2016-11-17", "close": 4.902, "volume": 14871.0}, {"date": "2016-11-18", "close": 4.9, "volume": 10501.0}, {"date": "2016-11-21", "close": 4.81, "volume": 16726.0}, {"date": "2016-11-22", "close": 5.16, "volume": 36656.0}, {"date": "2016-11-23", "close": 5.1, "volume": 16557.0}, {"date": "2016-11-25", "close": 5.1, "volume": 2896.0}, {"date": "2016-11-28", "close": 4.9, "volume": 19529.0}, {"date": "2016-11-29", "close": 5.6, "volume": 198636.0}, {"date": "2016-11-30", "close": 5.6, "volume": 36666.0}, {"date": "2016-12-01", "close": 5.595, "volume": 11485.0}, {"date": "2016-12-02", "close": 3.1, "volume": 893518.0}, {"date": "2016-12-05", "close": 3.2, "volume": 1127241.0}, {"date": "2016-12-06", "close": 3.3, "volume": 280914.0}, {"date": "2016-12-07", "close": 3.0, "volume": 520629.0}, {"date": "2016-12-08", "close": 2.971, "volume": 157836.0}, {"date": "2016-12-09", "close": 3.0, "volume": 109018.0}, {"date": "2016-12-12", "close": 3.26, "volume": 238062.0}, {"date": "2016-12-13", "close": 3.0, "volume": 1366663.0}, {"date": "2016-12-14", "close": 3.35, "volume": 1167895.0}, {"date": "2016-12-15", "close": 2.979, "volume": 260359.0}, {"date": "2016-12-16", "close": 3.0, "volume": 122646.0}, {"date": "2016-12-19", "close": 3.016, "volume": 165207.0}, {"date": "2016-12-20", "close": 3.0, "volume": 202202.0}, {"date": "2016-12-21", "close": 2.852, "volume": 186538.0}, {"date": "2016-12-22", "close": 3.18, "volume": 321836.0}, {"date": "2016-12-23", "close": 3.15, "volume": 130079.0}, {"date": "2016-12-27", "close": 3.529, "volume": 838822.0}, {"date": "2016-12-28", "close": 3.849, "volume": 682313.0}, {"date": "2016-12-29", "close": 4.585, "volume": 1163544.0}, {"date": "2016-12-30", "close": 4.45, "volume": 445586.0}, {"date": "2017-01-03", "close": 4.153, "volume": 699753.0}, {"date": "2017-01-04", "close": 4.17, "volume": 207588.0}, {"date": "2017-01-05", "close": 4.151, "volume": 154106.0}, {"date": "2017-01-06", "close": 4.216, "volume": 242110.0}, {"date": "2017-01-09", "close": 4.2, "volume": 151446.0}, {"date": "2017-01-10", "close": 4.13, "volume": 116131.0}, {"date": "2017-01-11", "close": 4.05, "volume": 84951.0}, {"date": "2017-01-12", "close": 4.052, "volume": 58300.0}, {"date": "2017-01-13", "close": 4.3, "volume": 132534.0}, {"date": "2017-01-17", "close": 4.6, "volume": 162368.0}, {"date": "2017-01-18", "close": 4.85, "volume": 302386.0}, {"date": "2017-01-19", "close": 5.09, "volume": 351371.0}, {"date": "2017-01-20", "close": 5.0, "volume": 106313.0}, {"date": "2017-01-23", "close": 5.1, "volume": 150976.0}, {"date": "2017-01-24", "close": 5.797, "volume": 404766.0}, {"date": "2017-01-25", "close": 5.75, "volume": 155660.0}, {"date": "2017-01-26", "close": 5.55, "volume": 171081.0}, {"date": "2017-01-27", "close": 6.2, "volume": 533621.0}, {"date": "2017-01-30", "close": 6.122, "volume": 298119.0}, {"date": "2017-01-31", "close": 6.299, "volume": 213764.0}, {"date": "2017-02-01", "close": 6.385, "volume": 130098.0}, {"date": "2017-02-02", "close": 7.5, "volume": 543667.0}, {"date": "2017-02-03", "close": 7.8, "volume": 940567.0}, {"date": "2017-02-06", "close": 7.93, "volume": 324151.0}, {"date": "2017-02-07", "close": 7.94, "volume": 159343.0}, {"date": "2017-02-08", "close": 7.824, "volume": 126298.0}, {"date": "2017-02-09", "close": 9.334, "volume": 661214.0}, {"date": "2017-02-10", "close": 10.1, "volume": 949169.0}, {"date": "2017-02-13", "close": 13.1, "volume": 2014281.0}, {"date": "2017-02-14", "close": 12.5, "volume": 732498.0}, {"date": "2017-02-15", "close": 12.5, "volume": 422912.0}, {"date": "2017-02-16", "close": 11.6, "volume": 622918.0}, {"date": "2017-02-17", "close": 10.8, "volume": 884505.0}, {"date": "2017-02-21", "close": 10.6, "volume": 252917.0}, {"date": "2017-02-22", "close": 10.5, "volume": 228990.0}, {"date": "2017-02-23", "close": 10.5, "volume": 271621.0}, {"date": "2017-02-24", "close": 11.2, "volume": 306138.0}, {"date": "2017-02-27", "close": 10.8, "volume": 248611.0}, {"date": "2017-02-28", "close": 10.5, "volume": 230856.0}, {"date": "2017-03-01", "close": 10.1, "volume": 309779.0}, {"date": "2017-03-02", "close": 10.1, "volume": 249428.0}, {"date": "2017-03-03", "close": 10.4, "volume": 232541.0}, {"date": "2017-03-06", "close": 10.9, "volume": 149986.0}, {"date": "2017-03-07", "close": 10.5, "volume": 216002.0}, {"date": "2017-03-08", "close": 10.3, "volume": 147073.0}, {"date": "2017-03-09", "close": 10.4, "volume": 81384.0}, {"date": "2017-03-10", "close": 11.8, "volume": 585768.0}, {"date": "2017-03-13", "close": 14.3, "volume": 1032897.0}, {"date": "2017-03-14", "close": 14.4, "volume": 641617.0}, {"date": "2017-03-15", "close": 12.8, "volume": 655899.0}, {"date": "2017-03-16", "close": 12.0, "volume": 575309.0}, {"date": "2017-03-17", "close": 12.2, "volume": 335392.0}, {"date": "2017-03-20", "close": 11.5, "volume": 304743.0}, {"date": "2017-03-21", "close": 11.0, "volume": 307691.0}, {"date": "2017-03-22", "close": 11.6, "volume": 215919.0}, {"date": "2017-03-23", "close": 11.4, "volume": 214339.0}, {"date": "2017-03-24", "close": 11.2, "volume": 139307.0}, {"date": "2017-03-27", "close": 11.7, "volume": 284249.0}, {"date": "2017-03-28", "close": 12.4, "volume": 540091.0}, {"date": "2017-03-29", "close": 13.0, "volume": 241045.0}, {"date": "2017-03-30", "close": 12.7, "volume": 237202.0}, {"date": "2017-03-31", "close": 13.6, "volume": 275851.0}, {"date": "2017-04-03", "close": 13.0, "volume": 243313.0}, {"date": "2017-04-04", "close": 12.6, "volume": 198519.0}, {"date": "2017-04-05", "close": 12.4, "volume": 297205.0}, {"date": "2017-04-06", "close": 11.7, "volume": 242443.0}, {"date": "2017-04-07", "close": 12.2, "volume": 238364.0}, {"date": "2017-04-10", "close": 13.4, "volume": 224704.0}, {"date": "2017-04-11", "close": 13.1, "volume": 237183.0}, {"date": "2017-04-12", "close": 11.1, "volume": 1795243.0}, {"date": "2017-04-13", "close": 10.5, "volume": 429312.0}, {"date": "2017-04-17", "close": 10.5, "volume": 202921.0}, {"date": "2017-04-18", "close": 10.4, "volume": 297522.0}, {"date": "2017-04-19", "close": 10.4, "volume": 143919.0}, {"date": "2017-04-20", "close": 10.0, "volume": 302086.0}, {"date": "2017-04-21", "close": 10.2, "volume": 119161.0}, {"date": "2017-04-24", "close": 10.4, "volume": 139399.0}, {"date": "2017-04-25", "close": 10.0, "volume": 156029.0}, {"date": "2017-04-26", "close": 9.95, "volume": 100207.0}, {"date": "2017-04-27", "close": 9.999, "volume": 84908.0}, {"date": "2017-04-28", "close": 9.3, "volume": 268625.0}, {"date": "2017-05-01", "close": 9.0, "volume": 211833.0}, {"date": "2017-05-02", "close": 8.815, "volume": 108694.0}, {"date": "2017-05-03", "close": 9.4, "volume": 139764.0}, {"date": "2017-05-04", "close": 9.4, "volume": 124948.0}, {"date": "2017-05-05", "close": 9.2, "volume": 93249.0}, {"date": "2017-05-08", "close": 9.199, "volume": 60606.0}, {"date": "2017-05-09", "close": 9.19, "volume": 158729.0}, {"date": "2017-05-10", "close": 8.9, "volume": 248004.0}, {"date": "2017-05-11", "close": 8.64, "volume": 129723.0}, {"date": "2017-05-12", "close": 8.521, "volume": 61522.0}, {"date": "2017-05-15", "close": 8.0, "volume": 186237.0}, {"date": "2017-05-16", "close": 8.299, "volume": 115334.0}, {"date": "2017-05-17", "close": 8.253, "volume": 74096.0}, {"date": "2017-05-18", "close": 7.983, "volume": 71843.0}, {"date": "2017-05-19", "close": 7.999, "volume": 81193.0}, {"date": "2017-05-22", "close": 7.8, "volume": 75602.0}, {"date": "2017-05-23", "close": 8.635, "volume": 226934.0}, {"date": "2017-05-24", "close": 9.1, "volume": 154600.0}, {"date": "2017-05-25", "close": 9.1, "volume": 115664.0}, {"date": "2017-05-26", "close": 9.15, "volume": 69018.0}, {"date": "2017-05-30", "close": 8.899, "volume": 90640.0}, {"date": "2017-05-31", "close": 8.997, "volume": 72706.0}, {"date": "2017-06-01", "close": 9.29, "volume": 132456.0}, {"date": "2017-06-02", "close": 9.225, "volume": 59981.0}, {"date": "2017-06-05", "close": 9.1, "volume": 47721.0}, {"date": "2017-06-06", "close": 9.5, "volume": 56500.0}, {"date": "2017-06-07", "close": 8.95, "volume": 156126.0}, {"date": "2017-06-08", "close": 9.1, "volume": 51150.0}, {"date": "2017-06-09", "close": 8.7, "volume": 58206.0}, {"date": "2017-06-12", "close": 8.1, "volume": 97673.0}, {"date": "2017-06-13", "close": 8.4, "volume": 79804.0}, {"date": "2017-06-14", "close": 8.1, "volume": 50275.0}, {"date": "2017-06-15", "close": 8.1, "volume": 24236.0}, {"date": "2017-06-16", "close": 8.439, "volume": 31833.0}, {"date": "2017-06-19", "close": 8.5, "volume": 35559.0}, {"date": "2017-06-20", "close": 8.3, "volume": 65295.0}, {"date": "2017-06-21", "close": 8.08, "volume": 117402.0}, {"date": "2017-06-22", "close": 8.2, "volume": 79960.0}, {"date": "2017-06-23", "close": 8.3, "volume": 60603.0}, {"date": "2017-06-26", "close": 8.3, "volume": 69194.0}, {"date": "2017-06-27", "close": 8.29, "volume": 76806.0}, {"date": "2017-06-28", "close": 8.2, "volume": 71872.0}, {"date": "2017-06-29", "close": 8.25, "volume": 41167.0}, {"date": "2017-06-30", "close": 8.375, "volume": 36963.0}, {"date": "2017-07-03", "close": 8.24, "volume": 19742.0}, {"date": "2017-07-05", "close": 7.993, "volume": 108315.0}, {"date": "2017-07-06", "close": 7.962, "volume": 42369.0}, {"date": "2017-07-07", "close": 7.59, "volume": 132971.0}, {"date": "2017-07-10", "close": 7.95, "volume": 92483.0}, {"date": "2017-07-11", "close": 7.651, "volume": 40014.0}, {"date": "2017-07-12", "close": 7.7, "volume": 42937.0}, {"date": "2017-07-13", "close": 8.05, "volume": 31635.0}, {"date": "2017-07-14", "close": 8.0, "volume": 27114.0}, {"date": "2017-07-17", "close": 8.001, "volume": 24174.0}, {"date": "2017-07-18", "close": 7.9, "volume": 23170.0}, {"date": "2017-07-19", "close": 7.7, "volume": 59549.0}, {"date": "2017-07-20", "close": 7.6, "volume": 52169.0}, {"date": "2017-07-21", "close": 7.4, "volume": 47626.0}, {"date": "2017-07-24", "close": 7.7, "volume": 50180.0}, {"date": "2017-07-25", "close": 7.8, "volume": 19197.0}, {"date": "2017-07-26", "close": 7.3, "volume": 109480.0}, {"date": "2017-07-27", "close": 7.145, "volume": 80236.0}, {"date": "2017-07-28", "close": 7.088, "volume": 41147.0}, {"date": "2017-07-31", "close": 6.8, "volume": 61260.0}, {"date": "2017-08-01", "close": 6.61, "volume": 59242.0}, {"date": "2017-08-02", "close": 6.4, "volume": 131153.0}, {"date": "2017-08-03", "close": 6.4, "volume": 55472.0}, {"date": "2017-08-04", "close": 6.5, "volume": 35421.0}, {"date": "2017-08-07", "close": 6.55, "volume": 53464.0}, {"date": "2017-08-08", "close": 6.5, "volume": 62792.0}, {"date": "2017-08-09", "close": 6.2, "volume": 210237.0}, {"date": "2017-08-10", "close": 6.2, "volume": 59024.0}, {"date": "2017-08-11", "close": 5.566, "volume": 123505.0}, {"date": "2017-08-14", "close": 5.75, "volume": 82616.0}, {"date": "2017-08-15", "close": 5.757, "volume": 44404.0}, {"date": "2017-08-16", "close": 5.598, "volume": 30899.0}, {"date": "2017-08-17", "close": 5.442, "volume": 45488.0}, {"date": "2017-08-18", "close": 5.6, "volume": 37956.0}, {"date": "2017-08-21", "close": 5.244, "volume": 87776.0}, {"date": "2017-08-22", "close": 5.2, "volume": 62990.0}, {"date": "2017-08-23", "close": 4.989, "volume": 116452.0}, {"date": "2017-08-24", "close": 5.033, "volume": 52530.0}, {"date": "2017-08-25", "close": 4.93, "volume": 42562.0}, {"date": "2017-08-28", "close": 5.4, "volume": 72642.0}, {"date": "2017-08-29", "close": 5.46, "volume": 58320.0}, {"date": "2017-08-30", "close": 5.24, "volume": 41736.0}, {"date": "2017-08-31", "close": 5.27, "volume": 42875.0}, {"date": "2017-09-01", "close": 5.402, "volume": 44689.0}, {"date": "2017-09-05", "close": 5.305, "volume": 26276.0}, {"date": "2017-09-06", "close": 5.73, "volume": 52384.0}, {"date": "2017-09-07", "close": 6.3, "volume": 118016.0}, {"date": "2017-09-08", "close": 6.2, "volume": 59872.0}, {"date": "2017-09-11", "close": 6.192, "volume": 41157.0}, {"date": "2017-09-12", "close": 5.828, "volume": 89861.0}, {"date": "2017-09-13", "close": 5.85, "volume": 33591.0}, {"date": "2017-09-14", "close": 5.743, "volume": 42713.0}, {"date": "2017-09-15", "close": 6.22, "volume": 67442.0}, {"date": "2017-09-18", "close": 6.2, "volume": 25607.0}, {"date": "2017-09-19", "close": 5.9, "volume": 64256.0}, {"date": "2017-09-20", "close": 6.132, "volume": 56299.0}, {"date": "2017-09-21", "close": 5.902, "volume": 21804.0}, {"date": "2017-09-22", "close": 5.605, "volume": 67617.0}, {"date": "2017-09-25", "close": 6.0, "volume": 44392.0}, {"date": "2017-09-26", "close": 5.9, "volume": 40520.0}, {"date": "2017-09-27", "close": 5.917, "volume": 38670.0}, {"date": "2017-09-28", "close": 5.94, "volume": 38869.0}, {"date": "2017-09-29", "close": 5.8, "volume": 36528.0}, {"date": "2017-10-02", "close": 6.091, "volume": 73844.0}, {"date": "2017-10-03", "close": 6.1, "volume": 54207.0}, {"date": "2017-10-04", "close": 6.297, "volume": 72279.0}, {"date": "2017-10-05", "close": 6.152, "volume": 40777.0}, {"date": "2017-10-06", "close": 6.1, "volume": 40476.0}, {"date": "2017-10-09", "close": 6.0, "volume": 57438.0}, {"date": "2017-10-10", "close": 5.9, "volume": 40519.0}, {"date": "2017-10-11", "close": 5.86, "volume": 18171.0}, {"date": "2017-10-12", "close": 5.75, "volume": 37942.0}, {"date": "2017-10-13", "close": 5.8, "volume": 60346.0}, {"date": "2017-10-16", "close": 6.0, "volume": 83120.0}, {"date": "2017-10-17", "close": 6.54, "volume": 169940.0}, {"date": "2017-10-18", "close": 8.3, "volume": 2532358.0}, {"date": "2017-10-19", "close": 7.81, "volume": 262890.0}, {"date": "2017-10-20", "close": 7.9, "volume": 123207.0}, {"date": "2017-10-23", "close": 7.15, "volume": 238101.0}, {"date": "2017-10-24", "close": 7.342, "volume": 144379.0}, {"date": "2017-10-25", "close": 7.2, "volume": 122305.0}, {"date": "2017-10-26", "close": 7.276, "volume": 79906.0}, {"date": "2017-10-27", "close": 7.15, "volume": 55588.0}, {"date": "2017-10-30", "close": 7.008, "volume": 144674.0}, {"date": "2017-10-31", "close": 7.775, "volume": 255149.0}, {"date": "2017-11-01", "close": 7.7, "volume": 87532.0}, {"date": "2017-11-02", "close": 7.74, "volume": 67628.0}, {"date": "2017-11-03", "close": 7.682, "volume": 77682.0}, {"date": "2017-11-06", "close": 7.568, "volume": 85559.0}, {"date": "2017-11-07", "close": 7.3, "volume": 89613.0}, {"date": "2017-11-08", "close": 7.103, "volume": 117730.0}, {"date": "2017-11-09", "close": 6.82, "volume": 100354.0}, {"date": "2017-11-10", "close": 6.938, "volume": 71862.0}, {"date": "2017-11-13", "close": 7.2, "volume": 95210.0}, {"date": "2017-11-14", "close": 6.811, "volume": 105213.0}, {"date": "2017-11-15", "close": 6.729, "volume": 48990.0}, {"date": "2017-11-16", "close": 6.6, "volume": 69620.0}, {"date": "2017-11-17", "close": 6.7, "volume": 59652.0}, {"date": "2017-11-20", "close": 7.15, "volume": 191778.0}, {"date": "2017-11-21", "close": 7.157, "volume": 78933.0}, {"date": "2017-11-22", "close": 6.951, "volume": 127262.0}, {"date": "2017-11-24", "close": 7.124, "volume": 68962.0}, {"date": "2017-11-27", "close": 7.3, "volume": 142116.0}, {"date": "2017-11-28", "close": 7.0, "volume": 112792.0}, {"date": "2017-11-29", "close": 6.9, "volume": 183534.0}, {"date": "2017-11-30", "close": 6.9, "volume": 92725.0}, {"date": "2017-12-01", "close": 6.9, "volume": 49656.0}, {"date": "2017-12-04", "close": 6.8, "volume": 45204.0}, {"date": "2017-12-05", "close": 6.702, "volume": 56662.0}, {"date": "2017-12-06", "close": 6.6, "volume": 43031.0}, {"date": "2017-12-07", "close": 6.481, "volume": 90250.0}, {"date": "2017-12-08", "close": 6.2, "volume": 155480.0}, {"date": "2017-12-11", "close": 6.4, "volume": 84563.0}, {"date": "2017-12-12", "close": 6.2, "volume": 65543.0}, {"date": "2017-12-13", "close": 6.2, "volume": 46466.0}, {"date": "2017-12-14", "close": 6.187, "volume": 39588.0}, {"date": "2017-12-15", "close": 6.13, "volume": 74106.0}, {"date": "2017-12-18", "close": 6.133, "volume": 109902.0}, {"date": "2017-12-19", "close": 5.987, "volume": 112991.0}, {"date": "2017-12-20", "close": 6.149, "volume": 59155.0}, {"date": "2017-12-21", "close": 6.199, "volume": 43761.0}, {"date": "2017-12-22", "close": 6.37, "volume": 46540.0}, {"date": "2017-12-26", "close": 6.552, "volume": 88824.0}, {"date": "2017-12-27", "close": 6.599, "volume": 175921.0}, {"date": "2017-12-28", "close": 6.701, "volume": 120851.0}, {"date": "2017-12-29", "close": 6.612, "volume": 72596.0}, {"date": "2018-01-02", "close": 6.939, "volume": 218568.0}, {"date": "2018-01-03", "close": 7.14, "volume": 145419.0}, {"date": "2018-01-04", "close": 7.2, "volume": 62738.0}, {"date": "2018-01-05", "close": 7.385, "volume": 254014.0}, {"date": "2018-01-08", "close": 7.271, "volume": 234739.0}, {"date": "2018-01-09", "close": 7.2, "volume": 93591.0}, {"date": "2018-01-10", "close": 7.0, "volume": 148644.0}, {"date": "2018-01-11", "close": 7.08, "volume": 155957.0}, {"date": "2018-01-12", "close": 7.38, "volume": 70414.0}, {"date": "2018-01-16", "close": 7.328, "volume": 119781.0}, {"date": "2018-01-17", "close": 7.1, "volume": 64358.0}, {"date": "2018-01-18", "close": 6.983, "volume": 50292.0}, {"date": "2018-01-19", "close": 7.065, "volume": 38269.0}, {"date": "2018-01-22", "close": 6.9, "volume": 47874.0}, {"date": "2018-01-23", "close": 7.101, "volume": 134073.0}, {"date": "2018-01-24", "close": 6.9, "volume": 57593.0}, {"date": "2018-01-25", "close": 6.89, "volume": 51906.0}, {"date": "2018-01-26", "close": 6.86, "volume": 125075.0}, {"date": "2018-01-29", "close": 7.17, "volume": 203544.0}, {"date": "2018-01-30", "close": 6.9, "volume": 49903.0}, {"date": "2018-01-31", "close": 6.9, "volume": 139153.0}, {"date": "2018-02-01", "close": 6.85, "volume": 58233.0}, {"date": "2018-02-02", "close": 6.757, "volume": 133476.0}, {"date": "2018-02-05", "close": 6.369, "volume": 120279.0}, {"date": "2018-02-06", "close": 6.404, "volume": 97841.0}, {"date": "2018-02-07", "close": 6.499, "volume": 46912.0}, {"date": "2018-02-08", "close": 6.482, "volume": 41962.0}, {"date": "2018-02-09", "close": 6.295, "volume": 60099.0}, {"date": "2018-02-12", "close": 6.597, "volume": 41271.0}, {"date": "2018-02-13", "close": 6.101, "volume": 40966.0}, {"date": "2018-02-14", "close": 6.499, "volume": 61661.0}, {"date": "2018-02-15", "close": 6.54, "volume": 38491.0}, {"date": "2018-02-16", "close": 6.594, "volume": 34622.0}, {"date": "2018-02-20", "close": 6.657, "volume": 20835.0}, {"date": "2018-02-21", "close": 6.816, "volume": 31669.0}, {"date": "2018-02-22", "close": 6.7, "volume": 30386.0}, {"date": "2018-02-23", "close": 6.701, "volume": 21687.0}, {"date": "2018-02-26", "close": 6.702, "volume": 29381.0}, {"date": "2018-02-27", "close": 6.596, "volume": 31343.0}, {"date": "2018-02-28", "close": 6.706, "volume": 39368.0}, {"date": "2018-03-01", "close": 6.7, "volume": 27766.0}, {"date": "2018-03-02", "close": 6.7, "volume": 41187.0}, {"date": "2018-03-05", "close": 6.844, "volume": 60953.0}, {"date": "2018-03-06", "close": 6.594, "volume": 40601.0}, {"date": "2018-03-07", "close": 6.75, "volume": 46679.0}, {"date": "2018-03-08", "close": 6.971, "volume": 108968.0}, {"date": "2018-03-09", "close": 6.9, "volume": 58527.0}, {"date": "2018-03-12", "close": 6.7, "volume": 77713.0}, {"date": "2018-03-13", "close": 6.413, "volume": 295389.0}, {"date": "2018-03-14", "close": 5.8, "volume": 303742.0}, {"date": "2018-03-15", "close": 5.7, "volume": 122700.0}, {"date": "2018-03-16", "close": 5.888, "volume": 58695.0}, {"date": "2018-03-19", "close": 5.925, "volume": 142755.0}, {"date": "2018-03-20", "close": 5.754, "volume": 102072.0}, {"date": "2018-03-21", "close": 5.843, "volume": 112664.0}, {"date": "2018-03-22", "close": 5.602, "volume": 72688.0}, {"date": "2018-03-23", "close": 5.599, "volume": 67418.0}, {"date": "2018-03-26", "close": 5.33, "volume": 151404.0}, {"date": "2018-03-27", "close": 5.2, "volume": 93514.0}, {"date": "2018-03-28", "close": 5.141, "volume": 63833.0}, {"date": "2018-03-29", "close": 5.399, "volume": 44188.0}, {"date": "2018-04-02", "close": 5.121, "volume": 55486.0}, {"date": "2018-04-03", "close": 4.742, "volume": 145409.0}, {"date": "2018-04-04", "close": 4.4, "volume": 93873.0}, {"date": "2018-04-05", "close": 4.48, "volume": 71147.0}, {"date": "2018-04-06", "close": 4.599, "volume": 73253.0}, {"date": "2018-04-09", "close": 4.86, "volume": 107674.0}, {"date": "2018-04-10", "close": 4.677, "volume": 99888.0}, {"date": "2018-04-11", "close": 4.482, "volume": 29435.0}, {"date": "2018-04-12", "close": 4.4, "volume": 69889.0}, {"date": "2018-04-13", "close": 4.7, "volume": 112053.0}, {"date": "2018-04-16", "close": 4.511, "volume": 27930.0}, {"date": "2018-04-17", "close": 4.5, "volume": 55815.0}, {"date": "2018-04-18", "close": 4.5, "volume": 13051.0}, {"date": "2018-04-19", "close": 4.408, "volume": 33083.0}, {"date": "2018-04-20", "close": 4.258, "volume": 37355.0}, {"date": "2018-04-23", "close": 4.3, "volume": 51276.0}, {"date": "2018-04-24", "close": 4.316, "volume": 38698.0}, {"date": "2018-04-25", "close": 4.3, "volume": 49932.0}, {"date": "2018-04-26", "close": 4.205, "volume": 15918.0}, {"date": "2018-04-27", "close": 4.195, "volume": 25914.0}, {"date": "2018-04-30", "close": 4.1, "volume": 42710.0}, {"date": "2018-05-01", "close": 4.05, "volume": 26519.0}, {"date": "2018-05-02", "close": 4.299, "volume": 21877.0}, {"date": "2018-05-03", "close": 4.075, "volume": 46451.0}, {"date": "2018-05-04", "close": 4.2, "volume": 14817.0}, {"date": "2018-05-07", "close": 4.149, "volume": 17671.0}, {"date": "2018-05-08", "close": 4.01, "volume": 37447.0}, {"date": "2018-05-09", "close": 4.0, "volume": 40586.0}, {"date": "2018-05-10", "close": 4.1, "volume": 41272.0}, {"date": "2018-05-11", "close": 4.521, "volume": 92583.0}, {"date": "2018-05-14", "close": 4.501, "volume": 35197.0}, {"date": "2018-05-15", "close": 4.393, "volume": 35463.0}, {"date": "2018-05-16", "close": 4.247, "volume": 25290.0}, {"date": "2018-05-17", "close": 4.2, "volume": 20499.0}, {"date": "2018-05-18", "close": 4.3, "volume": 15563.0}, {"date": "2018-05-21", "close": 4.25, "volume": 25921.0}, {"date": "2018-05-22", "close": 4.4, "volume": 28679.0}, {"date": "2018-05-23", "close": 4.299, "volume": 31457.0}, {"date": "2018-05-24", "close": 4.278, "volume": 17684.0}, {"date": "2018-05-25", "close": 4.47, "volume": 83000.0}, {"date": "2018-05-29", "close": 4.438, "volume": 14332.0}, {"date": "2018-05-30", "close": 4.45, "volume": 33936.0}, {"date": "2018-05-31", "close": 4.858, "volume": 160884.0}, {"date": "2018-06-01", "close": 4.7, "volume": 86657.0}, {"date": "2018-06-04", "close": 4.82, "volume": 84510.0}, {"date": "2018-06-05", "close": 4.935, "volume": 269070.0}, {"date": "2018-06-06", "close": 4.757, "volume": 49722.0}, {"date": "2018-06-07", "close": 4.605, "volume": 35840.0}, {"date": "2018-06-08", "close": 4.611, "volume": 47419.0}, {"date": "2018-06-11", "close": 4.65, "volume": 48580.0}, {"date": "2018-06-12", "close": 4.6, "volume": 27557.0}, {"date": "2018-06-13", "close": 4.56, "volume": 45920.0}, {"date": "2018-06-14", "close": 4.496, "volume": 38956.0}, {"date": "2018-06-15", "close": 4.5, "volume": 32451.0}, {"date": "2018-06-18", "close": 4.5, "volume": 29067.0}, {"date": "2018-06-19", "close": 4.5, "volume": 18574.0}, {"date": "2018-06-20", "close": 4.633, "volume": 67906.0}, {"date": "2018-06-21", "close": 4.57, "volume": 19512.0}, {"date": "2018-06-22", "close": 4.44, "volume": 26344.0}, {"date": "2018-06-25", "close": 4.469, "volume": 67767.0}, {"date": "2018-06-26", "close": 4.47, "volume": 27481.0}, {"date": "2018-06-27", "close": 4.377, "volume": 15903.0}, {"date": "2018-06-28", "close": 4.4, "volume": 11119.0}, {"date": "2018-06-29", "close": 4.3, "volume": 30233.0}, {"date": "2018-07-02", "close": 4.3, "volume": 9446.0}, {"date": "2018-07-03", "close": 4.3, "volume": 11181.0}, {"date": "2018-07-05", "close": 4.217, "volume": 55843.0}, {"date": "2018-07-06", "close": 4.4, "volume": 58737.0}, {"date": "2018-07-09", "close": 4.356, "volume": 46985.0}, {"date": "2018-07-10", "close": 4.35, "volume": 26687.0}, {"date": "2018-07-11", "close": 4.3, "volume": 48224.0}, {"date": "2018-07-12", "close": 4.612, "volume": 76439.0}, {"date": "2018-07-13", "close": 4.49, "volume": 24898.0}, {"date": "2018-07-16", "close": 4.499, "volume": 33489.0}, {"date": "2018-07-17", "close": 4.499, "volume": 15943.0}, {"date": "2018-07-18", "close": 4.331, "volume": 17779.0}, {"date": "2018-07-19", "close": 4.421, "volume": 29532.0}, {"date": "2018-07-20", "close": 4.454, "volume": 60173.0}, {"date": "2018-07-23", "close": 4.39, "volume": 63780.0}, {"date": "2018-07-24", "close": 4.9, "volume": 602528.0}, {"date": "2018-07-25", "close": 5.1, "volume": 279926.0}, {"date": "2018-07-26", "close": 4.9, "volume": 70562.0}, {"date": "2018-07-27", "close": 5.0, "volume": 58748.0}, {"date": "2018-07-30", "close": 4.8522, "volume": 94264.0}, {"date": "2018-07-31", "close": 4.9, "volume": 48472.0}, {"date": "2018-08-01", "close": 5.0, "volume": 52206.0}, {"date": "2018-08-02", "close": 4.949, "volume": 43734.0}, {"date": "2018-08-03", "close": 4.93, "volume": 72413.0}, {"date": "2018-08-06", "close": 4.7, "volume": 84719.0}, {"date": "2018-08-07", "close": 4.903, "volume": 36754.0}, {"date": "2018-08-08", "close": 4.999, "volume": 51990.0}, {"date": "2018-08-09", "close": 5.0, "volume": 77594.0}, {"date": "2018-08-10", "close": 4.9, "volume": 61133.0}, {"date": "2018-08-13", "close": 4.9, "volume": 39604.0}, {"date": "2018-08-14", "close": 4.96, "volume": 18662.0}, {"date": "2018-08-15", "close": 4.81, "volume": 39386.0}, {"date": "2018-08-16", "close": 4.75, "volume": 34414.0}, {"date": "2018-08-17", "close": 4.75, "volume": 36538.0}, {"date": "2018-08-20", "close": 4.84, "volume": 40397.0}, {"date": "2018-08-21", "close": 4.7255, "volume": 20305.0}, {"date": "2018-08-22", "close": 4.712, "volume": 14041.0}, {"date": "2018-08-23", "close": 4.65, "volume": 37492.0}, {"date": "2018-08-24", "close": 4.89, "volume": 20251.0}, {"date": "2018-08-27", "close": 4.998, "volume": 49971.0}, {"date": "2018-08-28", "close": 4.85, "volume": 20402.0}, {"date": "2018-08-29", "close": 4.902, "volume": 20781.0}, {"date": "2018-08-30", "close": 4.847, "volume": 16045.0}, {"date": "2018-08-31", "close": 4.801, "volume": 23067.0}, {"date": "2018-09-04", "close": 4.665, "volume": 41816.0}, {"date": "2018-09-05", "close": 4.7, "volume": 25894.0}, {"date": "2018-09-06", "close": 4.62, "volume": 14682.0}, {"date": "2018-09-07", "close": 4.651, "volume": 20301.0}, {"date": "2018-09-10", "close": 4.898, "volume": 29959.0}, {"date": "2018-09-11", "close": 4.82, "volume": 12940.0}, {"date": "2018-09-12", "close": 4.934, "volume": 18695.0}, {"date": "2018-09-13", "close": 5.1, "volume": 91794.0}, {"date": "2018-09-14", "close": 5.05, "volume": 26602.0}, {"date": "2018-09-17", "close": 5.115, "volume": 38203.0}, {"date": "2018-09-18", "close": 5.192, "volume": 32147.0}, {"date": "2018-09-19", "close": 6.15, "volume": 317421.0}, {"date": "2018-09-20", "close": 6.0, "volume": 155144.0}, {"date": "2018-09-21", "close": 7.25, "volume": 683421.0}, {"date": "2018-09-24", "close": 7.251, "volume": 225443.0}, {"date": "2018-09-25", "close": 7.2, "volume": 144013.0}, {"date": "2018-09-26", "close": 6.9, "volume": 90513.0}, {"date": "2018-09-27", "close": 7.15, "volume": 61994.0}, {"date": "2018-09-28", "close": 7.269, "volume": 99107.0}, {"date": "2018-10-01", "close": 7.45, "volume": 200005.0}, {"date": "2018-10-02", "close": 7.45, "volume": 113641.0}, {"date": "2018-10-03", "close": 7.52, "volume": 173223.0}, {"date": "2018-10-04", "close": 7.3912, "volume": 85205.0}, {"date": "2018-10-05", "close": 7.1, "volume": 554229.0}, {"date": "2018-10-08", "close": 6.54, "volume": 166516.0}, {"date": "2018-10-09", "close": 6.015, "volume": 143137.0}, {"date": "2018-10-10", "close": 5.7, "volume": 73207.0}, {"date": "2018-10-11", "close": 5.57, "volume": 37056.0}, {"date": "2018-10-12", "close": 5.63, "volume": 33939.0}, {"date": "2018-10-15", "close": 5.425, "volume": 47454.0}, {"date": "2018-10-16", "close": 5.89, "volume": 37936.0}, {"date": "2018-10-17", "close": 5.714, "volume": 15904.0}, {"date": "2018-10-18", "close": 5.66, "volume": 32905.0}, {"date": "2018-10-19", "close": 5.431, "volume": 19939.0}, {"date": "2018-10-22", "close": 5.63, "volume": 24863.0}, {"date": "2018-10-23", "close": 5.6, "volume": 26919.0}, {"date": "2018-10-24", "close": 5.451, "volume": 22101.0}, {"date": "2018-10-25", "close": 5.5, "volume": 18751.0}, {"date": "2018-10-26", "close": 5.281, "volume": 29974.0}, {"date": "2018-10-29", "close": 5.199, "volume": 45545.0}, {"date": "2018-10-30", "close": 5.08, "volume": 50800.0}, {"date": "2018-10-31", "close": 4.9, "volume": 63135.0}, {"date": "2018-11-01", "close": 4.72, "volume": 48830.0}, {"date": "2018-11-02", "close": 4.951, "volume": 36547.0}, {"date": "2018-11-05", "close": 4.95, "volume": 41669.0}, {"date": "2018-11-06", "close": 4.882, "volume": 16747.0}, {"date": "2018-11-07", "close": 4.638, "volume": 83574.0}, {"date": "2018-11-08", "close": 4.6274, "volume": 19462.0}, {"date": "2018-11-09", "close": 4.5, "volume": 57582.0}, {"date": "2018-11-12", "close": 4.199, "volume": 55663.0}, {"date": "2018-11-13", "close": 4.05, "volume": 57239.0}, {"date": "2018-11-14", "close": 4.222, "volume": 19645.0}, {"date": "2018-11-15", "close": 4.479, "volume": 19604.0}, {"date": "2018-11-16", "close": 4.45, "volume": 15916.0}, {"date": "2018-11-19", "close": 4.176, "volume": 18681.0}, {"date": "2018-11-20", "close": 4.221, "volume": 14127.0}, {"date": "2018-11-21", "close": 4.18, "volume": 13179.0}, {"date": "2018-11-23", "close": 4.202, "volume": 10857.0}, {"date": "2018-11-26", "close": 4.251, "volume": 11556.0}, {"date": "2018-11-27", "close": 4.169, "volume": 9313.0}, {"date": "2018-11-28", "close": 4.162, "volume": 9865.0}, {"date": "2018-11-29", "close": 4.364, "volume": 22192.0}, {"date": "2018-11-30", "close": 4.335, "volume": 5118.0}, {"date": "2018-12-03", "close": 4.322, "volume": 35543.0}, {"date": "2018-12-04", "close": 4.2, "volume": 25288.0}, {"date": "2018-12-06", "close": 4.2, "volume": 27502.0}, {"date": "2018-12-07", "close": 4.277, "volume": 16363.0}, {"date": "2018-12-10", "close": 4.201, "volume": 30094.0}, {"date": "2018-12-11", "close": 4.08, "volume": 53167.0}, {"date": "2018-12-12", "close": 4.131, "volume": 8096.0}, {"date": "2018-12-13", "close": 4.009, "volume": 63006.0}, {"date": "2018-12-14", "close": 3.91, "volume": 66130.0}, {"date": "2018-12-17", "close": 3.7, "volume": 43646.0}, {"date": "2018-12-18", "close": 3.61, "volume": 61636.0}, {"date": "2018-12-19", "close": 3.45, "volume": 40827.0}, {"date": "2018-12-20", "close": 3.159, "volume": 49096.0}, {"date": "2018-12-21", "close": 3.12, "volume": 48724.0}, {"date": "2018-12-24", "close": 3.0, "volume": 69952.0}, {"date": "2018-12-26", "close": 2.975, "volume": 77914.0}, {"date": "2018-12-27", "close": 3.021, "volume": 37377.0}, {"date": "2018-12-28", "close": 2.945, "volume": 66366.0}, {"date": "2018-12-31", "close": 3.11, "volume": 73022.0}, {"date": "2019-01-02", "close": 3.4, "volume": 49932.0}, {"date": "2019-01-03", "close": 3.801, "volume": 45658.0}, {"date": "2019-01-04", "close": 3.801, "volume": 41622.0}, {"date": "2019-01-07", "close": 3.949, "volume": 30167.0}, {"date": "2019-01-08", "close": 4.149, "volume": 83855.0}, {"date": "2019-01-09", "close": 4.35, "volume": 46770.0}, {"date": "2019-01-10", "close": 4.394, "volume": 76091.0}, {"date": "2019-01-11", "close": 3.981, "volume": 106000.0}, {"date": "2019-01-14", "close": 3.979, "volume": 22412.0}, {"date": "2019-01-15", "close": 3.98, "volume": 23593.0}, {"date": "2019-01-16", "close": 3.981, "volume": 27346.0}, {"date": "2019-01-17", "close": 4.25, "volume": 67705.0}, {"date": "2019-01-18", "close": 4.281, "volume": 36249.0}, {"date": "2019-01-22", "close": 4.4, "volume": 27922.0}, {"date": "2019-01-23", "close": 4.388, "volume": 29047.0}, {"date": "2019-01-24", "close": 4.3, "volume": 13298.0}, {"date": "2019-01-25", "close": 4.3413, "volume": 20699.0}, {"date": "2019-01-28", "close": 4.301, "volume": 26846.0}, {"date": "2019-01-29", "close": 4.25, "volume": 41610.0}, {"date": "2019-01-30", "close": 4.23, "volume": 61257.0}, {"date": "2019-01-31", "close": 4.86, "volume": 163805.0}, {"date": "2019-02-01", "close": 5.5, "volume": 367147.0}, {"date": "2019-02-04", "close": 5.403, "volume": 145894.0}, {"date": "2019-02-05", "close": 4.8, "volume": 434246.0}, {"date": "2019-02-06", "close": 4.95, "volume": 167555.0}, {"date": "2019-02-07", "close": 4.6, "volume": 100642.0}, {"date": "2019-02-08", "close": 4.55, "volume": 51718.0}, {"date": "2019-02-11", "close": 4.5, "volume": 40553.0}, {"date": "2019-02-12", "close": 4.593, "volume": 42111.0}, {"date": "2019-02-13", "close": 4.475, "volume": 31107.0}, {"date": "2019-02-14", "close": 4.5, "volume": 21896.0}, {"date": "2019-02-15", "close": 4.534, "volume": 30401.0}, {"date": "2019-02-19", "close": 5.2, "volume": 197898.0}, {"date": "2019-02-20", "close": 4.539, "volume": 79715.0}, {"date": "2019-02-21", "close": 4.706, "volume": 14486.0}, {"date": "2019-02-22", "close": 5.0, "volume": 9166.0}, {"date": "2019-02-25", "close": 4.822, "volume": 40568.0}, {"date": "2019-02-26", "close": 4.8, "volume": 16132.0}, {"date": "2019-02-27", "close": 4.731, "volume": 20250.0}, {"date": "2019-02-28", "close": 4.73, "volume": 25106.0}, {"date": "2019-03-01", "close": 4.875, "volume": 48888.0}, {"date": "2019-03-04", "close": 4.848, "volume": 23849.0}, {"date": "2019-03-05", "close": 4.632, "volume": 31561.0}, {"date": "2019-03-06", "close": 4.505, "volume": 16780.0}, {"date": "2019-03-07", "close": 4.64, "volume": 106208.0}, {"date": "2019-03-08", "close": 4.551, "volume": 24319.0}, {"date": "2019-03-11", "close": 4.66, "volume": 19782.0}, {"date": "2019-03-12", "close": 4.729, "volume": 11655.0}, {"date": "2019-03-13", "close": 4.641, "volume": 24429.0}, {"date": "2019-03-14", "close": 4.301, "volume": 87685.0}, {"date": "2019-03-15", "close": 4.91, "volume": 104604.0}, {"date": "2019-03-18", "close": 4.831, "volume": 88769.0}, {"date": "2019-03-19", "close": 5.0, "volume": 53274.0}, {"date": "2019-03-20", "close": 4.799, "volume": 115216.0}, {"date": "2019-03-21", "close": 4.639, "volume": 79599.0}, {"date": "2019-03-22", "close": 4.59, "volume": 22396.0}, {"date": "2019-03-25", "close": 4.101, "volume": 197678.0}, {"date": "2019-03-26", "close": 4.354, "volume": 44698.0}, {"date": "2019-03-27", "close": 4.3, "volume": 27328.0}, {"date": "2019-03-28", "close": 4.291, "volume": 17260.0}, {"date": "2019-03-29", "close": 4.4, "volume": 9642.0}, {"date": "2019-04-01", "close": 4.337, "volume": 25643.0}, {"date": "2019-04-02", "close": 4.25, "volume": 29322.0}, {"date": "2019-04-03", "close": 4.271, "volume": 16863.0}, {"date": "2019-04-04", "close": 4.321, "volume": 23488.0}, {"date": "2019-04-05", "close": 4.302, "volume": 11829.0}, {"date": "2019-04-08", "close": 4.314, "volume": 31526.0}, {"date": "2019-04-09", "close": 4.4, "volume": 21948.0}, {"date": "2019-04-10", "close": 4.485, "volume": 13310.0}, {"date": "2019-04-11", "close": 4.538, "volume": 23871.0}, {"date": "2019-04-12", "close": 4.503, "volume": 14525.0}, {"date": "2019-04-15", "close": 4.3, "volume": 15794.0}, {"date": "2019-04-16", "close": 4.36, "volume": 28159.0}, {"date": "2019-04-17", "close": 4.3, "volume": 16524.0}, {"date": "2019-04-18", "close": 4.155, "volume": 9995.0}, {"date": "2019-04-22", "close": 4.157, "volume": 18992.0}, {"date": "2019-04-23", "close": 4.24, "volume": 16929.0}, {"date": "2019-04-24", "close": 4.2, "volume": 15282.0}, {"date": "2019-04-25", "close": 4.199, "volume": 9757.0}, {"date": "2019-04-26", "close": 4.1, "volume": 13814.0}, {"date": "2019-04-29", "close": 4.24, "volume": 23221.0}, {"date": "2019-04-30", "close": 4.367, "volume": 41242.0}, {"date": "2019-05-01", "close": 4.229, "volume": 9059.0}, {"date": "2019-05-02", "close": 4.33, "volume": 36335.0}, {"date": "2019-05-03", "close": 4.3631, "volume": 37262.0}, {"date": "2019-05-06", "close": 4.19, "volume": 23159.0}, {"date": "2019-05-07", "close": 4.247, "volume": 15948.0}, {"date": "2019-05-08", "close": 4.179, "volume": 8275.0}, {"date": "2019-05-09", "close": 4.0, "volume": 21997.0}, {"date": "2019-05-10", "close": 4.099, "volume": 7706.0}, {"date": "2019-05-13", "close": 3.95, "volume": 16883.0}, {"date": "2019-05-14", "close": 4.109, "volume": 17144.0}, {"date": "2019-05-15", "close": 4.002, "volume": 9812.0}, {"date": "2019-05-16", "close": 4.14, "volume": 16964.0}, {"date": "2019-05-17", "close": 3.99, "volume": 7966.0}, {"date": "2019-05-20", "close": 3.96, "volume": 19921.0}, {"date": "2019-05-21", "close": 4.1, "volume": 19523.0}, {"date": "2019-05-22", "close": 4.0, "volume": 12760.0}, {"date": "2019-05-23", "close": 3.977, "volume": 14948.0}, {"date": "2019-05-24", "close": 3.87, "volume": 11233.0}, {"date": "2019-05-28", "close": 3.851, "volume": 19451.0}, {"date": "2019-05-29", "close": 3.949, "volume": 12976.0}, {"date": "2019-05-30", "close": 3.75, "volume": 15502.0}, {"date": "2019-05-31", "close": 3.7, "volume": 13399.0}, {"date": "2019-06-03", "close": 3.639, "volume": 31117.0}, {"date": "2019-06-04", "close": 3.684, "volume": 12082.0}, {"date": "2019-06-05", "close": 3.699, "volume": 3308.0}, {"date": "2019-06-06", "close": 5.0, "volume": 272086.0}, {"date": "2019-06-07", "close": 5.0, "volume": 99640.0}, {"date": "2019-06-10", "close": 4.681, "volume": 54050.0}, {"date": "2019-06-11", "close": 4.1, "volume": 41653.0}, {"date": "2019-06-12", "close": 4.343, "volume": 33222.0}, {"date": "2019-06-13", "close": 4.3, "volume": 18316.0}, {"date": "2019-06-14", "close": 4.235, "volume": 12734.0}, {"date": "2019-06-17", "close": 4.224, "volume": 41940.0}, {"date": "2019-06-18", "close": 4.245, "volume": 19303.0}, {"date": "2019-06-19", "close": 4.26, "volume": 11540.0}, {"date": "2019-06-20", "close": 4.41, "volume": 37890.0}, {"date": "2019-06-21", "close": 4.113, "volume": 39162.0}, {"date": "2019-06-24", "close": 4.43, "volume": 31074.0}, {"date": "2019-06-25", "close": 4.549, "volume": 21902.0}, {"date": "2019-06-26", "close": 4.54, "volume": 20684.0}, {"date": "2019-06-27", "close": 4.7, "volume": 16543.0}, {"date": "2019-06-28", "close": 4.69, "volume": 21841.0}, {"date": "2019-07-01", "close": 4.7, "volume": 16365.0}, {"date": "2019-07-02", "close": 4.6, "volume": 7489.0}, {"date": "2019-07-03", "close": 4.501, "volume": 11039.0}, {"date": "2019-07-05", "close": 4.5, "volume": 9458.0}, {"date": "2019-07-08", "close": 4.351, "volume": 15899.0}, {"date": "2019-07-09", "close": 4.115, "volume": 17289.0}, {"date": "2019-07-10", "close": 4.4, "volume": 12219.0}, {"date": "2019-07-11", "close": 4.299, "volume": 13922.0}, {"date": "2019-07-12", "close": 4.225, "volume": 16279.0}, {"date": "2019-07-15", "close": 4.0919, "volume": 36429.0}, {"date": "2019-07-16", "close": 4.03, "volume": 35063.0}, {"date": "2019-07-17", "close": 3.998, "volume": 11242.0}, {"date": "2019-07-18", "close": 3.87, "volume": 39139.0}, {"date": "2019-07-19", "close": 3.9, "volume": 39896.0}, {"date": "2019-07-22", "close": 3.95, "volume": 27540.0}, {"date": "2019-07-23", "close": 3.942, "volume": 44963.0}, {"date": "2019-07-24", "close": 3.879, "volume": 15580.0}, {"date": "2019-07-25", "close": 3.75, "volume": 37640.0}, {"date": "2019-07-26", "close": 3.778, "volume": 17443.0}, {"date": "2019-07-29", "close": 3.55, "volume": 46435.0}, {"date": "2019-07-30", "close": 3.675, "volume": 22611.0}, {"date": "2019-07-31", "close": 3.749, "volume": 12092.0}, {"date": "2019-08-01", "close": 3.674, "volume": 13195.0}, {"date": "2019-08-02", "close": 3.672, "volume": 9721.0}, {"date": "2019-08-05", "close": 3.504, "volume": 25509.0}, {"date": "2019-08-06", "close": 3.611, "volume": 24036.0}, {"date": "2019-08-07", "close": 3.65, "volume": 14192.0}, {"date": "2019-08-08", "close": 2.271, "volume": 443475.0}, {"date": "2019-08-09", "close": 2.32, "volume": 99065.0}, {"date": "2019-08-12", "close": 2.593, "volume": 66522.0}, {"date": "2019-08-13", "close": 2.6, "volume": 36377.0}, {"date": "2019-08-14", "close": 2.451, "volume": 58611.0}, {"date": "2019-08-15", "close": 2.481, "volume": 10662.0}, {"date": "2019-08-16", "close": 2.31, "volume": 23904.0}, {"date": "2019-08-19", "close": 2.529, "volume": 26615.0}, {"date": "2019-08-20", "close": 2.5, "volume": 28345.0}, {"date": "2019-08-21", "close": 2.335, "volume": 27492.0}, {"date": "2019-08-22", "close": 2.48, "volume": 34443.0}, {"date": "2019-08-23", "close": 2.477, "volume": 9529.0}, {"date": "2019-08-26", "close": 2.417, "volume": 19477.0}, {"date": "2019-08-27", "close": 2.263, "volume": 24199.0}, {"date": "2019-08-28", "close": 2.14, "volume": 38312.0}, {"date": "2019-08-29", "close": 2.15, "volume": 26549.0}, {"date": "2019-08-30", "close": 2.074, "volume": 25687.0}, {"date": "2019-09-03", "close": 1.981, "volume": 36885.0}, {"date": "2019-09-04", "close": 2.022, "volume": 22323.0}, {"date": "2019-09-05", "close": 2.1632, "volume": 16737.0}, {"date": "2019-09-06", "close": 2.2, "volume": 13916.0}, {"date": "2019-09-09", "close": 2.1, "volume": 10321.0}, {"date": "2019-09-10", "close": 2.253, "volume": 22036.0}, {"date": "2019-09-11", "close": 2.29, "volume": 20610.0}, {"date": "2019-09-12", "close": 2.273, "volume": 7565.0}, {"date": "2019-09-13", "close": 2.275, "volume": 5659.0}, {"date": "2019-09-16", "close": 2.176, "volume": 14402.0}, {"date": "2019-09-17", "close": 2.153, "volume": 14306.0}, {"date": "2019-09-18", "close": 2.158, "volume": 19751.0}, {"date": "2019-09-19", "close": 2.07, "volume": 34492.0}, {"date": "2019-09-20", "close": 2.0, "volume": 11703.0}, {"date": "2019-09-23", "close": 2.04, "volume": 12375.0}, {"date": "2019-09-24", "close": 2.069, "volume": 26103.0}, {"date": "2019-09-25", "close": 2.25, "volume": 114350.0}, {"date": "2019-09-26", "close": 2.067, "volume": 26202.0}, {"date": "2019-09-27", "close": 2.028, "volume": 12219.0}, {"date": "2019-09-30", "close": 2.051, "volume": 9534.0}, {"date": "2019-10-01", "close": 2.094, "volume": 52351.0}, {"date": "2019-10-02", "close": 2.057, "volume": 42128.0}, {"date": "2019-10-03", "close": 2.002, "volume": 36348.0}, {"date": "2019-10-04", "close": 2.1225, "volume": 12037.0}, {"date": "2019-10-07", "close": 1.969, "volume": 62617.0}, {"date": "2019-10-08", "close": 2.023, "volume": 5192.0}, {"date": "2019-10-09", "close": 1.944, "volume": 17484.0}, {"date": "2019-10-10", "close": 1.854, "volume": 29025.0}, {"date": "2019-10-11", "close": 1.8, "volume": 35380.0}, {"date": "2019-10-14", "close": 1.756, "volume": 21537.0}, {"date": "2019-10-15", "close": 1.813, "volume": 28781.0}, {"date": "2019-10-16", "close": 1.81, "volume": 40243.0}, {"date": "2019-10-17", "close": 3.15, "volume": 2738440.0}, {"date": "2019-10-18", "close": 2.9, "volume": 400993.0}, {"date": "2019-10-21", "close": 2.531, "volume": 203595.0}, {"date": "2019-10-22", "close": 2.363, "volume": 193760.0}, {"date": "2019-10-23", "close": 2.272, "volume": 56923.0}, {"date": "2019-10-24", "close": 2.18, "volume": 29158.0}, {"date": "2019-10-25", "close": 2.362, "volume": 61297.0}, {"date": "2019-10-28", "close": 2.3, "volume": 36095.0}, {"date": "2019-10-29", "close": 2.361, "volume": 35444.0}, {"date": "2019-10-30", "close": 2.431, "volume": 30680.0}, {"date": "2019-10-31", "close": 2.203, "volume": 21519.0}, {"date": "2019-11-01", "close": 2.316, "volume": 18638.0}, {"date": "2019-11-04", "close": 2.399, "volume": 19351.0}, {"date": "2019-11-05", "close": 2.327, "volume": 15374.0}, {"date": "2019-11-06", "close": 2.321, "volume": 21587.0}, {"date": "2019-11-07", "close": 2.3, "volume": 32085.0}, {"date": "2019-11-08", "close": 2.2, "volume": 22406.0}, {"date": "2019-11-11", "close": 2.176, "volume": 23344.0}, {"date": "2019-11-12", "close": 2.078, "volume": 32946.0}, {"date": "2019-11-13", "close": 2.012, "volume": 32113.0}, {"date": "2019-11-14", "close": 1.9777, "volume": 27451.0}, {"date": "2019-11-15", "close": 1.95, "volume": 10802.0}, {"date": "2019-11-18", "close": 2.58, "volume": 1114846.0}, {"date": "2019-11-19", "close": 2.3781, "volume": 170999.0}, {"date": "2019-11-20", "close": 2.279, "volume": 63463.0}, {"date": "2019-11-21", "close": 2.339, "volume": 34507.0}, {"date": "2019-11-22", "close": 2.513, "volume": 67429.0}, {"date": "2019-11-25", "close": 2.474, "volume": 42114.0}, {"date": "2019-11-26", "close": 2.6788, "volume": 86755.0}, {"date": "2019-11-27", "close": 2.86, "volume": 219515.0}, {"date": "2019-11-29", "close": 3.111, "volume": 73948.0}, {"date": "2019-12-02", "close": 3.238, "volume": 284262.0}, {"date": "2019-12-03", "close": 3.198, "volume": 86426.0}, {"date": "2019-12-04", "close": 3.1, "volume": 116235.0}, {"date": "2019-12-05", "close": 3.038, "volume": 45390.0}, {"date": "2019-12-06", "close": 3.097, "volume": 31026.0}, {"date": "2019-12-09", "close": 3.172, "volume": 37378.0}, {"date": "2019-12-10", "close": 3.151, "volume": 140924.0}, {"date": "2019-12-11", "close": 3.094, "volume": 122771.0}, {"date": "2019-12-12", "close": 2.73, "volume": 88601.0}, {"date": "2019-12-13", "close": 2.8, "volume": 42131.0}, {"date": "2019-12-16", "close": 2.638, "volume": 128659.0}, {"date": "2019-12-17", "close": 2.465, "volume": 122238.0}, {"date": "2019-12-18", "close": 2.559, "volume": 53485.0}, {"date": "2019-12-19", "close": 2.646, "volume": 117708.0}, {"date": "2019-12-20", "close": 2.6, "volume": 197855.0}, {"date": "2019-12-23", "close": 2.51, "volume": 159129.0}, {"date": "2019-12-24", "close": 2.47, "volume": 93538.0}, {"date": "2019-12-26", "close": 2.5702, "volume": 113527.0}, {"date": "2019-12-27", "close": 2.79, "volume": 532031.0}, {"date": "2019-12-30", "close": 2.89, "volume": 371780.0}, {"date": "2019-12-31", "close": 3.28, "volume": 282862.0}, {"date": "2020-01-02", "close": 3.56, "volume": 232326.0}, {"date": "2020-01-03", "close": 3.85, "volume": 195139.0}, {"date": "2020-01-06", "close": 4.61, "volume": 537323.0}, {"date": "2020-01-07", "close": 4.51, "volume": 431212.0}, {"date": "2020-01-08", "close": 4.11, "volume": 208453.0}, {"date": "2020-01-09", "close": 4.23, "volume": 87375.0}, {"date": "2020-01-10", "close": 4.11, "volume": 65937.0}, {"date": "2020-01-13", "close": 3.94, "volume": 104279.0}, {"date": "2020-01-14", "close": 3.63, "volume": 212600.0}, {"date": "2020-01-15", "close": 3.66, "volume": 37200.0}, {"date": "2020-01-16", "close": 3.63, "volume": 44332.0}, {"date": "2020-01-17", "close": 3.55, "volume": 62016.0}, {"date": "2020-01-21", "close": 4.02, "volume": 358333.0}, {"date": "2020-01-22", "close": 3.92, "volume": 177622.0}, {"date": "2020-01-23", "close": 3.79, "volume": 79919.0}, {"date": "2020-01-24", "close": 3.8, "volume": 57298.0}, {"date": "2020-01-27", "close": 3.51, "volume": 170487.0}, {"date": "2020-01-28", "close": 3.66, "volume": 38395.0}, {"date": "2020-01-29", "close": 3.4, "volume": 224913.0}, {"date": "2020-01-30", "close": 3.41, "volume": 75753.0}, {"date": "2020-01-31", "close": 3.7, "volume": 128031.0}, {"date": "2020-02-03", "close": 3.59, "volume": 73821.0}, {"date": "2020-02-04", "close": 3.53, "volume": 39364.0}, {"date": "2020-02-05", "close": 3.55, "volume": 29117.0}, {"date": "2020-02-06", "close": 3.54, "volume": 60342.0}, {"date": "2020-02-07", "close": 3.48, "volume": 43891.0}, {"date": "2020-02-10", "close": 3.54, "volume": 50971.0}, {"date": "2020-02-11", "close": 3.58, "volume": 72527.0}, {"date": "2020-02-12", "close": 3.43, "volume": 63618.0}, {"date": "2020-02-13", "close": 3.46, "volume": 42308.0}, {"date": "2020-02-14", "close": 3.29, "volume": 63518.0}, {"date": "2020-02-18", "close": 3.58, "volume": 307728.0}, {"date": "2020-02-19", "close": 3.91, "volume": 218985.0}, {"date": "2020-02-20", "close": 3.82, "volume": 136825.0}, {"date": "2020-02-21", "close": 3.87, "volume": 32546.0}, {"date": "2020-02-24", "close": 3.64, "volume": 41459.0}, {"date": "2020-02-25", "close": 3.5316, "volume": 118496.0}, {"date": "2020-02-26", "close": 3.55, "volume": 206013.0}, {"date": "2020-02-27", "close": 3.77, "volume": 445494.0}, {"date": "2020-02-28", "close": 3.3, "volume": 192309.0}, {"date": "2020-03-02", "close": 3.48, "volume": 72519.0}, {"date": "2020-03-03", "close": 3.26, "volume": 71888.0}, {"date": "2020-03-04", "close": 3.29, "volume": 62326.0}, {"date": "2020-03-05", "close": 3.38, "volume": 64671.0}, {"date": "2020-03-06", "close": 3.245, "volume": 113049.0}, {"date": "2020-03-09", "close": 2.79, "volume": 94608.0}, {"date": "2020-03-10", "close": 2.78, "volume": 80076.0}, {"date": "2020-03-11", "close": 2.36, "volume": 108659.0}, {"date": "2020-03-12", "close": 2.39, "volume": 990236.0}, {"date": "2020-03-13", "close": 2.29, "volume": 89856.0}, {"date": "2020-03-16", "close": 2.1, "volume": 120515.0}, {"date": "2020-03-17", "close": 2.24, "volume": 89877.0}, {"date": "2020-03-18", "close": 2.14, "volume": 60469.0}, {"date": "2020-03-19", "close": 2.15, "volume": 51462.0}, {"date": "2020-03-20", "close": 2.18, "volume": 52649.0}, {"date": "2020-03-23", "close": 2.16, "volume": 32444.0}, {"date": "2020-03-24", "close": 2.34, "volume": 81600.0}, {"date": "2020-03-25", "close": 2.4, "volume": 168052.0}, {"date": "2020-03-26", "close": 2.37, "volume": 145896.0}, {"date": "2020-03-27", "close": 2.36, "volume": 87139.0}, {"date": "2020-03-30", "close": 2.38, "volume": 73058.0}, {"date": "2020-03-31", "close": 2.35, "volume": 81932.0}, {"date": "2020-04-01", "close": 2.23, "volume": 48892.0}, {"date": "2020-04-02", "close": 2.19, "volume": 70151.0}, {"date": "2020-04-03", "close": 2.22, "volume": 75143.0}, {"date": "2020-04-06", "close": 2.33, "volume": 37654.0}, {"date": "2020-04-07", "close": 2.4, "volume": 164844.0}, {"date": "2020-04-08", "close": 2.47, "volume": 93661.0}, {"date": "2020-04-09", "close": 2.45, "volume": 114422.0}, {"date": "2020-04-13", "close": 2.88, "volume": 133156.0}, {"date": "2020-04-14", "close": 3.55, "volume": 303180.0}, {"date": "2020-04-15", "close": 3.31, "volume": 193055.0}, {"date": "2020-04-16", "close": 3.45, "volume": 155357.0}, {"date": "2020-04-17", "close": 3.57, "volume": 99655.0}, {"date": "2020-04-20", "close": 3.78, "volume": 381732.0}, {"date": "2020-04-21", "close": 3.79, "volume": 303469.0}, {"date": "2020-04-22", "close": 3.62, "volume": 189610.0}, {"date": "2020-04-23", "close": 3.8, "volume": 121776.0}, {"date": "2020-04-24", "close": 4.14, "volume": 262775.0}, {"date": "2020-04-27", "close": 4.5, "volume": 302861.0}, {"date": "2020-04-28", "close": 4.38, "volume": 175012.0}, {"date": "2020-04-29", "close": 4.48, "volume": 228341.0}, {"date": "2020-04-30", "close": 3.75, "volume": 458856.0}, {"date": "2020-05-01", "close": 3.24, "volume": 515617.0}, {"date": "2020-05-04", "close": 3.08, "volume": 364769.0}, {"date": "2020-05-05", "close": 3.08, "volume": 138337.0}, {"date": "2020-05-06", "close": 3.07, "volume": 251301.0}, {"date": "2020-05-07", "close": 3.09, "volume": 122591.0}, {"date": "2020-05-08", "close": 3.2, "volume": 191996.0}, {"date": "2020-05-11", "close": 3.37, "volume": 1342677.0}, {"date": "2020-05-12", "close": 3.38, "volume": 263477.0}, {"date": "2020-05-13", "close": 3.04, "volume": 330623.0}, {"date": "2020-05-14", "close": 2.98, "volume": 238255.0}, {"date": "2020-05-15", "close": 2.95, "volume": 138679.0}, {"date": "2020-05-18", "close": 3.04, "volume": 249352.0}, {"date": "2020-05-19", "close": 2.93, "volume": 142123.0}, {"date": "2020-05-20", "close": 2.98, "volume": 275708.0}, {"date": "2020-05-21", "close": 2.99, "volume": 70563.0}, {"date": "2020-05-22", "close": 2.99, "volume": 107029.0}, {"date": "2020-05-26", "close": 3.29, "volume": 424996.0}, {"date": "2020-05-27", "close": 3.42, "volume": 182485.0}, {"date": "2020-05-28", "close": 3.55, "volume": 294618.0}, {"date": "2020-05-29", "close": 3.34, "volume": 232612.0}, {"date": "2020-06-01", "close": 3.44, "volume": 432339.0}, {"date": "2020-06-02", "close": 3.43, "volume": 261520.0}, {"date": "2020-06-03", "close": 3.44, "volume": 130451.0}, {"date": "2020-06-04", "close": 3.61, "volume": 299101.0}, {"date": "2020-06-05", "close": 3.59, "volume": 184878.0}, {"date": "2020-06-08", "close": 3.85, "volume": 486118.0}, {"date": "2020-06-09", "close": 3.85, "volume": 248510.0}, {"date": "2020-06-10", "close": 3.79, "volume": 212398.0}, {"date": "2020-06-11", "close": 3.65, "volume": 221747.0}, {"date": "2020-06-12", "close": 3.55, "volume": 126408.0}, {"date": "2020-06-15", "close": 3.76, "volume": 192403.0}, {"date": "2020-06-16", "close": 3.66, "volume": 138186.0}, {"date": "2020-06-17", "close": 3.76, "volume": 160240.0}, {"date": "2020-06-18", "close": 4.12, "volume": 564458.0}, {"date": "2020-06-19", "close": 4.18, "volume": 278166.0}, {"date": "2020-06-22", "close": 4.03, "volume": 196792.0}, {"date": "2020-06-23", "close": 4.09, "volume": 104160.0}, {"date": "2020-06-24", "close": 3.89, "volume": 255978.0}, {"date": "2020-06-25", "close": 3.9, "volume": 126863.0}, {"date": "2020-06-26", "close": 3.8, "volume": 127379.0}, {"date": "2020-06-29", "close": 3.91, "volume": 151700.0}, {"date": "2020-06-30", "close": 3.79, "volume": 83893.0}, {"date": "2020-07-01", "close": 3.75, "volume": 106223.0}, {"date": "2020-07-02", "close": 3.73, "volume": 75957.0}, {"date": "2020-07-06", "close": 3.66, "volume": 102365.0}, {"date": "2020-07-07", "close": 3.6, "volume": 62750.0}, {"date": "2020-07-08", "close": 3.55, "volume": 50043.0}, {"date": "2020-07-09", "close": 3.54, "volume": 68397.0}, {"date": "2020-07-10", "close": 3.49, "volume": 63369.0}, {"date": "2020-07-13", "close": 3.51, "volume": 100254.0}, {"date": "2020-07-14", "close": 3.46, "volume": 131351.0}, {"date": "2020-07-15", "close": 3.5, "volume": 109337.0}, {"date": "2020-07-16", "close": 3.39, "volume": 167461.0}, {"date": "2020-07-17", "close": 3.63, "volume": 294686.0}, {"date": "2020-07-20", "close": 3.9, "volume": 291932.0}, {"date": "2020-07-21", "close": 3.68, "volume": 263129.0}, {"date": "2020-07-22", "close": 3.61, "volume": 98265.0}, {"date": "2020-07-23", "close": 3.7, "volume": 544086.0}, {"date": "2020-07-24", "close": 3.58, "volume": 107348.0}, {"date": "2020-07-27", "close": 3.57, "volume": 170919.0}, {"date": "2020-07-28", "close": 3.61, "volume": 75990.0}, {"date": "2020-07-29", "close": 3.6, "volume": 41918.0}, {"date": "2020-07-30", "close": 3.69, "volume": 35742.0}, {"date": "2020-07-31", "close": 3.58, "volume": 84796.0}, {"date": "2020-08-03", "close": 3.57, "volume": 65080.0}, {"date": "2020-08-04", "close": 3.6, "volume": 71211.0}, {"date": "2020-08-05", "close": 3.68, "volume": 52503.0}, {"date": "2020-08-06", "close": 3.62, "volume": 77543.0}, {"date": "2020-08-07", "close": 3.59, "volume": 65524.0}, {"date": "2020-08-10", "close": 3.59, "volume": 51819.0}, {"date": "2020-08-11", "close": 3.67, "volume": 2479541.0}, {"date": "2020-08-12", "close": 3.72, "volume": 251556.0}, {"date": "2020-08-13", "close": 3.54, "volume": 116971.0}, {"date": "2020-08-14", "close": 3.71, "volume": 189155.0}, {"date": "2020-08-17", "close": 3.93, "volume": 302706.0}, {"date": "2020-08-18", "close": 3.82, "volume": 91936.0}, {"date": "2020-08-19", "close": 3.82, "volume": 106255.0}, {"date": "2020-08-20", "close": 3.83, "volume": 28774.0}, {"date": "2020-08-21", "close": 3.8, "volume": 33214.0}, {"date": "2020-08-24", "close": 3.65, "volume": 113306.0}, {"date": "2020-08-25", "close": 3.64, "volume": 59232.0}, {"date": "2020-08-26", "close": 3.55, "volume": 60500.0}, {"date": "2020-08-27", "close": 3.63, "volume": 58168.0}, {"date": "2020-08-28", "close": 3.58, "volume": 47593.0}, {"date": "2020-08-31", "close": 3.68, "volume": 82535.0}, {"date": "2020-09-01", "close": 3.67, "volume": 90442.0}, {"date": "2020-09-02", "close": 3.58, "volume": 73420.0}, {"date": "2020-09-03", "close": 3.47, "volume": 111844.0}, {"date": "2020-09-04", "close": 3.42, "volume": 68237.0}, {"date": "2020-09-08", "close": 3.39, "volume": 79889.0}, {"date": "2020-09-09", "close": 3.37, "volume": 54876.0}, {"date": "2020-09-10", "close": 3.39, "volume": 50515.0}, {"date": "2020-09-11", "close": 3.38, "volume": 66690.0}, {"date": "2020-09-14", "close": 3.5, "volume": 61349.0}, {"date": "2020-09-15", "close": 3.52, "volume": 369837.0}, {"date": "2020-09-16", "close": 3.53, "volume": 107895.0}, {"date": "2020-09-17", "close": 3.505, "volume": 37159.0}, {"date": "2020-09-18", "close": 3.65, "volume": 70734.0}, {"date": "2020-09-21", "close": 3.64, "volume": 39176.0}, {"date": "2020-09-22", "close": 3.6, "volume": 31250.0}, {"date": "2020-09-23", "close": 3.51, "volume": 49123.0}, {"date": "2020-09-24", "close": 3.64, "volume": 62435.0}, {"date": "2020-09-25", "close": 3.65, "volume": 57169.0}, {"date": "2020-09-28", "close": 3.68, "volume": 88488.0}, {"date": "2020-09-29", "close": 3.9, "volume": 399359.0}, {"date": "2020-09-30", "close": 3.87, "volume": 102670.0}, {"date": "2020-10-01", "close": 3.86, "volume": 82821.0}, {"date": "2020-10-02", "close": 3.71, "volume": 104801.0}, {"date": "2020-10-05", "close": 3.87, "volume": 74509.0}, {"date": "2020-10-06", "close": 3.75, "volume": 78508.0}, {"date": "2020-10-07", "close": 3.79, "volume": 21818.0}, {"date": "2020-10-08", "close": 3.79, "volume": 43098.0}, {"date": "2020-10-09", "close": 3.78, "volume": 49014.0}, {"date": "2020-10-12", "close": 3.76, "volume": 51516.0}, {"date": "2020-10-13", "close": 3.72, "volume": 33657.0}, {"date": "2020-10-14", "close": 3.72, "volume": 41706.0}, {"date": "2020-10-15", "close": 3.69, "volume": 66033.0}, {"date": "2020-10-16", "close": 3.64, "volume": 28809.0}, {"date": "2020-10-19", "close": 3.61, "volume": 73307.0}, {"date": "2020-10-20", "close": 3.68, "volume": 56937.0}, {"date": "2020-10-21", "close": 3.57, "volume": 28632.0}, {"date": "2020-10-22", "close": 3.55, "volume": 27539.0}, {"date": "2020-10-23", "close": 3.53, "volume": 42151.0}, {"date": "2020-10-26", "close": 3.49, "volume": 27818.0}, {"date": "2020-10-27", "close": 3.53, "volume": 17963.0}, {"date": "2020-10-28", "close": 3.55, "volume": 55034.0}, {"date": "2020-10-29", "close": 3.35, "volume": 320754.0}, {"date": "2020-10-30", "close": 3.27, "volume": 46784.0}, {"date": "2020-11-02", "close": 3.17, "volume": 60377.0}, {"date": "2020-11-03", "close": 3.22, "volume": 35070.0}, {"date": "2020-11-04", "close": 3.17, "volume": 68771.0}, {"date": "2020-11-05", "close": 3.15, "volume": 20524.0}, {"date": "2020-11-06", "close": 3.23, "volume": 35567.0}, {"date": "2020-11-09", "close": 3.29, "volume": 52340.0}, {"date": "2020-11-10", "close": 3.55, "volume": 127512.0}, {"date": "2020-11-11", "close": 3.62, "volume": 141613.0}, {"date": "2020-11-12", "close": 3.4, "volume": 48599.0}, {"date": "2020-11-13", "close": 3.41, "volume": 27938.0}, {"date": "2020-11-16", "close": 3.42, "volume": 39941.0}, {"date": "2020-11-17", "close": 3.67, "volume": 97902.0}, {"date": "2020-11-18", "close": 3.71, "volume": 279254.0}, {"date": "2020-11-19", "close": 3.89, "volume": 453666.0}, {"date": "2020-11-20", "close": 3.96, "volume": 259123.0}, {"date": "2020-11-23", "close": 3.84, "volume": 95183.0}, {"date": "2020-11-24", "close": 3.98, "volume": 105697.0}, {"date": "2020-11-25", "close": 3.85, "volume": 365253.0}, {"date": "2020-11-27", "close": 3.62, "volume": 94621.0}, {"date": "2020-11-30", "close": 3.59, "volume": 99265.0}, {"date": "2020-12-01", "close": 3.5, "volume": 53744.0}, {"date": "2020-12-02", "close": 3.43, "volume": 63571.0}, {"date": "2020-12-03", "close": 3.48, "volume": 57032.0}, {"date": "2020-12-04", "close": 3.48, "volume": 56558.0}, {"date": "2020-12-07", "close": 3.58, "volume": 461029.0}, {"date": "2020-12-08", "close": 3.75, "volume": 222119.0}, {"date": "2020-12-09", "close": 3.7, "volume": 112074.0}, {"date": "2020-12-10", "close": 3.77, "volume": 101496.0}, {"date": "2020-12-11", "close": 3.68, "volume": 43442.0}, {"date": "2020-12-14", "close": 3.56, "volume": 120755.0}, {"date": "2020-12-15", "close": 3.77, "volume": 354245.0}, {"date": "2020-12-16", "close": 3.83, "volume": 132509.0}, {"date": "2020-12-17", "close": 3.37, "volume": 587488.0}, {"date": "2020-12-18", "close": 3.52, "volume": 198235.0}, {"date": "2020-12-21", "close": 3.45, "volume": 104930.0}, {"date": "2020-12-22", "close": 3.47, "volume": 91591.0}, {"date": "2020-12-23", "close": 3.46, "volume": 83344.0}, {"date": "2020-12-24", "close": 3.44, "volume": 41658.0}, {"date": "2020-12-28", "close": 3.56, "volume": 210017.0}, {"date": "2020-12-29", "close": 3.48, "volume": 146856.0}, {"date": "2020-12-30", "close": 3.52, "volume": 566240.0}, {"date": "2020-12-31", "close": 3.63, "volume": 215441.0}, {"date": "2021-01-04", "close": 3.58, "volume": 247189.0}, {"date": "2021-01-05", "close": 3.65, "volume": 78957.0}, {"date": "2021-01-06", "close": 3.64, "volume": 142215.0}, {"date": "2021-01-07", "close": 3.7, "volume": 59198.0}, {"date": "2021-01-08", "close": 3.72, "volume": 106842.0}, {"date": "2021-01-11", "close": 3.7, "volume": 102345.0}, {"date": "2021-01-12", "close": 3.77, "volume": 161060.0}, {"date": "2021-01-13", "close": 3.8, "volume": 126413.0}, {"date": "2021-01-14", "close": 3.95, "volume": 105064.0}, {"date": "2021-01-15", "close": 4.17, "volume": 437392.0}, {"date": "2021-01-19", "close": 4.46, "volume": 1068044.0}, {"date": "2021-01-20", "close": 4.51, "volume": 384136.0}, {"date": "2021-01-21", "close": 4.605, "volume": 321914.0}, {"date": "2021-01-22", "close": 4.58, "volume": 170156.0}, {"date": "2021-01-25", "close": 4.46, "volume": 203581.0}, {"date": "2021-01-26", "close": 4.59, "volume": 339218.0}, {"date": "2021-01-27", "close": 4.42, "volume": 245566.0}, {"date": "2021-01-28", "close": 4.33, "volume": 151097.0}, {"date": "2021-01-29", "close": 4.38, "volume": 138449.0}, {"date": "2021-02-01", "close": 4.41, "volume": 168876.0}, {"date": "2021-02-02", "close": 4.41, "volume": 308120.0}, {"date": "2021-02-03", "close": 4.45, "volume": 170175.0}, {"date": "2021-02-04", "close": 4.6, "volume": 345035.0}, {"date": "2021-02-05", "close": 4.91, "volume": 525661.0}, {"date": "2021-02-08", "close": 5.82, "volume": 2576387.0}, {"date": "2021-02-09", "close": 6.45, "volume": 2243270.0}, {"date": "2021-02-10", "close": 5.75, "volume": 2519915.0}, {"date": "2021-02-11", "close": 5.79, "volume": 1120007.0}, {"date": "2021-02-12", "close": 4.9, "volume": 4635421.0}, {"date": "2021-02-16", "close": 4.75, "volume": 1603373.0}, {"date": "2021-02-17", "close": 4.74, "volume": 1230483.0}, {"date": "2021-02-18", "close": 4.82, "volume": 3820822.0}, {"date": "2021-02-19", "close": 5.11, "volume": 1435702.0}, {"date": "2021-02-22", "close": 5.17, "volume": 1597089.0}, {"date": "2021-02-23", "close": 5.03, "volume": 3043260.0}, {"date": "2021-02-24", "close": 5.6, "volume": 3725456.0}, {"date": "2021-02-25", "close": 4.83, "volume": 1889263.0}, {"date": "2021-02-26", "close": 4.9, "volume": 752521.0}, {"date": "2021-03-01", "close": 4.87, "volume": 907993.0}, {"date": "2021-03-02", "close": 4.88, "volume": 623755.0}, {"date": "2021-03-03", "close": 4.64, "volume": 767569.0}, {"date": "2021-03-04", "close": 4.12, "volume": 1205702.0}, {"date": "2021-03-05", "close": 4.19, "volume": 845347.0}, {"date": "2021-03-08", "close": 4.32, "volume": 604129.0}, {"date": "2021-03-09", "close": 4.47, "volume": 425749.0}, {"date": "2021-03-10", "close": 4.65, "volume": 318604.0}, {"date": "2021-03-11", "close": 4.79, "volume": 311842.0}, {"date": "2021-03-12", "close": 4.85, "volume": 263147.0}, {"date": "2021-03-15", "close": 4.9, "volume": 367566.0}, {"date": "2021-03-16", "close": 4.95, "volume": 516300.0}, {"date": "2021-03-17", "close": 5.09, "volume": 291133.0}, {"date": "2021-03-18", "close": 5.04, "volume": 354007.0}, {"date": "2021-03-19", "close": 5.1, "volume": 549157.0}, {"date": "2021-03-22", "close": 5.44, "volume": 850912.0}, {"date": "2021-03-23", "close": 5.14, "volume": 457200.0}, {"date": "2021-03-24", "close": 4.84, "volume": 502940.0}, {"date": "2021-03-25", "close": 4.79, "volume": 451519.0}, {"date": "2021-03-26", "close": 4.83, "volume": 301051.0}, {"date": "2021-03-29", "close": 4.7, "volume": 330653.0}, {"date": "2021-03-30", "close": 4.51, "volume": 577570.0}, {"date": "2021-03-31", "close": 4.46, "volume": 678819.0}, {"date": "2021-04-01", "close": 4.49, "volume": 320177.0}, {"date": "2021-04-05", "close": 5.13, "volume": 1194742.0}, {"date": "2021-04-06", "close": 5.2, "volume": 709729.0}, {"date": "2021-04-07", "close": 5.14, "volume": 352368.0}, {"date": "2021-04-08", "close": 5.17, "volume": 331963.0}, {"date": "2021-04-09", "close": 5.26, "volume": 332960.0}, {"date": "2021-04-12", "close": 5.3, "volume": 2087883.0}, {"date": "2021-04-13", "close": 5.69, "volume": 919813.0}, {"date": "2021-04-14", "close": 6.07, "volume": 1506595.0}, {"date": "2021-04-15", "close": 5.97, "volume": 1213114.0}, {"date": "2021-04-16", "close": 6.2, "volume": 1619549.0}, {"date": "2021-04-19", "close": 5.95, "volume": 1490072.0}, {"date": "2021-04-20", "close": 5.5, "volume": 1104713.0}, {"date": "2021-04-21", "close": 5.8, "volume": 538380.0}, {"date": "2021-04-22", "close": 5.93, "volume": 1748699.0}, {"date": "2021-04-23", "close": 6.22, "volume": 1239449.0}, {"date": "2021-04-26", "close": 6.12, "volume": 3305559.0}, {"date": "2021-04-27", "close": 5.83, "volume": 3162225.0}, {"date": "2021-04-28", "close": 3.93, "volume": 19414390.0}, {"date": "2021-04-29", "close": 3.54, "volume": 3820814.0}, {"date": "2021-04-30", "close": 3.35, "volume": 2500662.0}, {"date": "2021-05-03", "close": 3.17, "volume": 2839270.0}, {"date": "2021-05-04", "close": 2.95, "volume": 2624948.0}, {"date": "2021-05-05", "close": 3.02, "volume": 712871.0}, {"date": "2021-05-06", "close": 3.18, "volume": 1348081.0}, {"date": "2021-05-07", "close": 3.04, "volume": 678634.0}, {"date": "2021-05-10", "close": 3.03, "volume": 1007371.0}, {"date": "2021-05-11", "close": 2.94, "volume": 1252234.0}, {"date": "2021-05-12", "close": 2.98, "volume": 649586.0}, {"date": "2021-05-13", "close": 2.87, "volume": 815173.0}, {"date": "2021-05-14", "close": 2.74, "volume": 1524065.0}, {"date": "2021-05-17", "close": 2.89, "volume": 3102709.0}, {"date": "2021-05-18", "close": 2.92, "volume": 809559.0}, {"date": "2021-05-19", "close": 2.84, "volume": 553302.0}, {"date": "2021-05-20", "close": 2.88, "volume": 392689.0}, {"date": "2021-05-21", "close": 2.91, "volume": 330669.0}, {"date": "2021-05-24", "close": 2.86, "volume": 687312.0}, {"date": "2021-05-25", "close": 2.73, "volume": 689230.0}, {"date": "2021-05-26", "close": 2.94, "volume": 675433.0}, {"date": "2021-05-27", "close": 2.9, "volume": 379102.0}, {"date": "2021-05-28", "close": 3.04, "volume": 803759.0}, {"date": "2021-06-01", "close": 2.98, "volume": 444997.0}, {"date": "2021-06-02", "close": 2.48, "volume": 4295891.0}, {"date": "2021-06-03", "close": 2.22, "volume": 3875251.0}, {"date": "2021-06-04", "close": 2.14, "volume": 2130594.0}, {"date": "2021-06-07", "close": 2.06, "volume": 7217875.0}, {"date": "2021-06-08", "close": 2.1, "volume": 5579752.0}, {"date": "2021-06-09", "close": 2.12, "volume": 6900267.0}, {"date": "2021-06-10", "close": 2.1, "volume": 5211867.0}, {"date": "2021-06-11", "close": 2.17, "volume": 2605216.0}, {"date": "2021-06-14", "close": 2.24, "volume": 3962152.0}, {"date": "2021-06-15", "close": 2.13, "volume": 2823985.0}, {"date": "2021-06-16", "close": 2.03, "volume": 6699001.0}, {"date": "2021-06-17", "close": 2.05, "volume": 1781094.0}, {"date": "2021-06-18", "close": 2.0, "volume": 3260096.0}, {"date": "2021-06-21", "close": 1.93, "volume": 2753010.0}, {"date": "2021-06-22", "close": 1.88, "volume": 2714089.0}, {"date": "2021-06-23", "close": 1.86, "volume": 1340430.0}, {"date": "2021-06-24", "close": 1.95, "volume": 2077726.0}, {"date": "2021-06-25", "close": 1.99, "volume": 2056289.0}, {"date": "2021-06-28", "close": 1.96, "volume": 1633415.0}, {"date": "2021-06-29", "close": 1.91, "volume": 1474155.0}, {"date": "2021-06-30", "close": 1.91, "volume": 1435748.0}, {"date": "2021-07-01", "close": 1.87, "volume": 1318418.0}, {"date": "2021-07-02", "close": 1.8, "volume": 1331299.0}, {"date": "2021-07-06", "close": 1.79, "volume": 843022.0}, {"date": "2021-07-07", "close": 1.68, "volume": 1966948.0}, {"date": "2021-07-08", "close": 1.7, "volume": 1577103.0}, {"date": "2021-07-09", "close": 1.73, "volume": 947639.0}, {"date": "2021-07-12", "close": 1.71, "volume": 674601.0}, {"date": "2021-07-13", "close": 1.68, "volume": 715506.0}, {"date": "2021-07-14", "close": 1.62, "volume": 928318.0}, {"date": "2021-07-15", "close": 1.58, "volume": 709439.0}, {"date": "2021-07-16", "close": 1.58, "volume": 886261.0}, {"date": "2021-07-19", "close": 1.51, "volume": 1326791.0}, {"date": "2021-07-20", "close": 1.59, "volume": 1202097.0}, {"date": "2021-07-21", "close": 1.72, "volume": 1152712.0}, {"date": "2021-07-22", "close": 1.67, "volume": 1335931.0}, {"date": "2021-07-23", "close": 1.57, "volume": 757604.0}, {"date": "2021-07-26", "close": 1.57, "volume": 581974.0}, {"date": "2021-07-27", "close": 1.55, "volume": 586941.0}, {"date": "2021-07-28", "close": 1.62, "volume": 394440.0}, {"date": "2021-07-29", "close": 1.56, "volume": 663060.0}, {"date": "2021-07-30", "close": 1.51, "volume": 623892.0}, {"date": "2021-08-02", "close": 1.58, "volume": 641223.0}, {"date": "2021-08-03", "close": 1.58, "volume": 276612.0}, {"date": "2021-08-04", "close": 1.52, "volume": 407671.0}, {"date": "2021-08-05", "close": 1.48, "volume": 1004816.0}, {"date": "2021-08-06", "close": 1.5, "volume": 488404.0}, {"date": "2021-08-09", "close": 1.61, "volume": 564915.0}, {"date": "2021-08-10", "close": 1.54, "volume": 349532.0}, {"date": "2021-08-11", "close": 1.5201, "volume": 202616.0}, {"date": "2021-08-12", "close": 1.48, "volume": 654259.0}, {"date": "2021-08-13", "close": 1.34, "volume": 1679248.0}, {"date": "2021-08-16", "close": 1.32, "volume": 722881.0}, {"date": "2021-08-17", "close": 1.37, "volume": 4221189.0}, {"date": "2021-08-18", "close": 1.36, "volume": 1078883.0}, {"date": "2021-08-19", "close": 1.31, "volume": 854479.0}, {"date": "2021-08-20", "close": 1.34, "volume": 240354.0}, {"date": "2021-08-23", "close": 1.34, "volume": 960928.0}, {"date": "2021-08-24", "close": 1.38, "volume": 1794155.0}, {"date": "2021-08-25", "close": 1.48, "volume": 2429879.0}, {"date": "2021-08-26", "close": 1.53, "volume": 1764093.0}, {"date": "2021-08-27", "close": 1.6, "volume": 1612272.0}, {"date": "2021-08-30", "close": 1.57, "volume": 1583680.0}, {"date": "2021-08-31", "close": 1.64, "volume": 1089288.0}, {"date": "2021-09-01", "close": 1.59, "volume": 836617.0}, {"date": "2021-09-02", "close": 1.57, "volume": 1038424.0}, {"date": "2021-09-03", "close": 1.61, "volume": 2156787.0}, {"date": "2021-09-07", "close": 1.65, "volume": 1950311.0}, {"date": "2021-09-08", "close": 1.7, "volume": 3073668.0}, {"date": "2021-09-09", "close": 1.67, "volume": 1843816.0}, {"date": "2021-09-10", "close": 1.5, "volume": 3505367.0}, {"date": "2021-09-13", "close": 1.46, "volume": 1109272.0}, {"date": "2021-09-14", "close": 1.33, "volume": 1216457.0}, {"date": "2021-09-15", "close": 1.33, "volume": 383894.0}, {"date": "2021-09-16", "close": 1.32, "volume": 666446.0}, {"date": "2021-09-17", "close": 1.4, "volume": 643465.0}, {"date": "2021-09-20", "close": 1.31, "volume": 794357.0}, {"date": "2021-09-21", "close": 1.31, "volume": 752084.0}, {"date": "2021-09-22", "close": 1.35, "volume": 343588.0}, {"date": "2021-09-23", "close": 1.37, "volume": 506851.0}, {"date": "2021-09-24", "close": 1.31, "volume": 667943.0}, {"date": "2021-09-27", "close": 1.4, "volume": 1143590.0}, {"date": "2021-09-28", "close": 1.38, "volume": 478737.0}, {"date": "2021-09-29", "close": 1.37, "volume": 553748.0}, {"date": "2021-09-30", "close": 1.33, "volume": 357967.0}, {"date": "2021-10-01", "close": 1.25, "volume": 2387229.0}, {"date": "2021-10-04", "close": 1.27, "volume": 897980.0}, {"date": "2021-10-05", "close": 1.25, "volume": 456305.0}, {"date": "2021-10-06", "close": 1.24, "volume": 710614.0}, {"date": "2021-10-07", "close": 1.3, "volume": 712894.0}, {"date": "2021-10-08", "close": 1.33, "volume": 496309.0}, {"date": "2021-10-11", "close": 1.16, "volume": 4732294.0}, {"date": "2021-10-12", "close": 1.22, "volume": 1518740.0}, {"date": "2021-10-13", "close": 1.23, "volume": 803395.0}, {"date": "2021-10-14", "close": 1.25, "volume": 1174597.0}, {"date": "2021-10-15", "close": 1.23, "volume": 1049200.0}, {"date": "2021-10-18", "close": 1.22, "volume": 504897.0}, {"date": "2021-10-19", "close": 1.24, "volume": 361122.0}, {"date": "2021-10-20", "close": 1.19, "volume": 608488.0}, {"date": "2021-10-21", "close": 1.17, "volume": 503412.0}, {"date": "2021-10-22", "close": 1.16, "volume": 438195.0}, {"date": "2021-10-25", "close": 1.13, "volume": 556091.0}, {"date": "2021-10-26", "close": 1.13, "volume": 438962.0}, {"date": "2021-10-27", "close": 1.11, "volume": 404191.0}, {"date": "2021-10-28", "close": 1.12, "volume": 412037.0}, {"date": "2021-10-29", "close": 1.13, "volume": 144097.0}, {"date": "2021-11-01", "close": 1.1, "volume": 763713.0}, {"date": "2021-11-02", "close": 1.13, "volume": 611834.0}, {"date": "2021-11-03", "close": 1.17, "volume": 625306.0}, {"date": "2021-11-04", "close": 1.16, "volume": 281340.0}, {"date": "2021-11-05", "close": 1.11, "volume": 665175.0}, {"date": "2021-11-08", "close": 1.14, "volume": 441917.0}, {"date": "2021-11-09", "close": 1.18, "volume": 1144444.0}, {"date": "2021-11-10", "close": 1.1, "volume": 463975.0}, {"date": "2021-11-11", "close": 1.1, "volume": 416658.0}, {"date": "2021-11-12", "close": 1.14, "volume": 345103.0}, {"date": "2021-11-15", "close": 1.15, "volume": 6425307.0}, {"date": "2021-11-16", "close": 1.1, "volume": 841955.0}, {"date": "2021-11-17", "close": 1.06, "volume": 779657.0}, {"date": "2021-11-18", "close": 0.9863, "volume": 825814.0}, {"date": "2021-11-19", "close": 0.98, "volume": 808718.0}, {"date": "2021-11-22", "close": 0.9521, "volume": 614909.0}, {"date": "2021-11-23", "close": 0.9425, "volume": 322363.0}, {"date": "2021-11-24", "close": 1.0, "volume": 622527.0}, {"date": "2021-11-26", "close": 0.99, "volume": 196013.0}, {"date": "2021-11-29", "close": 0.9338, "volume": 531895.0}, {"date": "2021-11-30", "close": 0.925, "volume": 284285.0}, {"date": "2021-12-01", "close": 0.8886, "volume": 478724.0}, {"date": "2021-12-02", "close": 0.85, "volume": 430144.0}, {"date": "2021-12-03", "close": 0.8134, "volume": 523470.0}, {"date": "2021-12-06", "close": 0.86, "volume": 508650.0}, {"date": "2021-12-07", "close": 0.8924, "volume": 385502.0}, {"date": "2021-12-08", "close": 0.95, "volume": 1088329.0}, {"date": "2021-12-09", "close": 0.9082, "volume": 430903.0}, {"date": "2021-12-10", "close": 0.9183, "volume": 229600.0}, {"date": "2021-12-13", "close": 0.875, "volume": 829814.0}, {"date": "2021-12-14", "close": 0.84, "volume": 423190.0}, {"date": "2021-12-15", "close": 0.8912, "volume": 441042.0}, {"date": "2021-12-16", "close": 0.8898, "volume": 351782.0}, {"date": "2021-12-17", "close": 0.8738, "volume": 235268.0}, {"date": "2021-12-20", "close": 0.8616, "volume": 378649.0}, {"date": "2021-12-21", "close": 0.875, "volume": 906075.0}, {"date": "2021-12-22", "close": 0.9025, "volume": 644615.0}, {"date": "2021-12-23", "close": 0.95, "volume": 790824.0}, {"date": "2021-12-27", "close": 0.933, "volume": 494073.0}, {"date": "2021-12-28", "close": 0.8706, "volume": 1142172.0}, {"date": "2021-12-29", "close": 0.8201, "volume": 1127208.0}, {"date": "2021-12-30", "close": 0.8549, "volume": 497626.0}, {"date": "2021-12-31", "close": 0.8317, "volume": 773838.0}, {"date": "2022-01-03", "close": 0.91, "volume": 539397.0}, {"date": "2022-01-04", "close": 0.95, "volume": 380666.0}, {"date": "2022-01-05", "close": 0.9306, "volume": 403757.0}, {"date": "2022-01-06", "close": 0.8716, "volume": 318559.0}, {"date": "2022-01-07", "close": 0.86, "volume": 349348.0}, {"date": "2022-01-10", "close": 0.85, "volume": 613742.0}, {"date": "2022-01-11", "close": 0.8728, "volume": 205979.0}, {"date": "2022-01-12", "close": 0.9096, "volume": 235353.0}, {"date": "2022-01-13", "close": 0.885, "volume": 106961.0}, {"date": "2022-01-14", "close": 0.8598, "volume": 590353.0}, {"date": "2022-01-18", "close": 0.8144, "volume": 282955.0}, {"date": "2022-01-19", "close": 0.84, "volume": 146907.0}, {"date": "2022-01-20", "close": 0.8333, "volume": 392556.0}, {"date": "2022-01-21", "close": 0.8147, "volume": 370485.0}, {"date": "2022-01-24", "close": 0.8403, "volume": 707277.0}, {"date": "2022-01-25", "close": 0.8284, "volume": 217871.0}, {"date": "2022-01-26", "close": 0.8221, "volume": 129259.0}, {"date": "2022-01-27", "close": 0.81, "volume": 170474.0}, {"date": "2022-01-28", "close": 0.8108, "volume": 204009.0}, {"date": "2022-01-31", "close": 0.8421, "volume": 339934.0}, {"date": "2022-02-01", "close": 0.88, "volume": 196220.0}, {"date": "2022-02-02", "close": 0.862, "volume": 244410.0}, {"date": "2022-02-03", "close": 0.8856, "volume": 192233.0}, {"date": "2022-02-04", "close": 1.03, "volume": 976658.0}, {"date": "2022-02-07", "close": 1.09, "volume": 530819.0}, {"date": "2022-02-08", "close": 1.12, "volume": 412222.0}, {"date": "2022-02-09", "close": 1.02, "volume": 712332.0}, {"date": "2022-02-10", "close": 0.98, "volume": 265287.0}, {"date": "2022-02-11", "close": 0.925, "volume": 331288.0}, {"date": "2022-02-14", "close": 0.8658, "volume": 371501.0}, {"date": "2022-02-15", "close": 0.8992, "volume": 95521.0}, {"date": "2022-02-16", "close": 0.89, "volume": 137656.0}, {"date": "2022-02-17", "close": 0.8691, "volume": 157379.0}, {"date": "2022-02-18", "close": 0.8558, "volume": 99270.0}, {"date": "2022-02-22", "close": 0.8501, "volume": 121904.0}, {"date": "2022-02-23", "close": 0.8597, "volume": 115801.0}, {"date": "2022-02-24", "close": 0.8202, "volume": 537278.0}, {"date": "2022-02-25", "close": 0.8314, "volume": 121262.0}, {"date": "2022-02-28", "close": 0.839, "volume": 315239.0}, {"date": "2022-03-01", "close": 0.84, "volume": 170070.0}, {"date": "2022-03-02", "close": 0.87, "volume": 291171.0}, {"date": "2022-03-03", "close": 0.929, "volume": 332783.0}, {"date": "2022-03-04", "close": 0.88, "volume": 219331.0}, {"date": "2022-03-07", "close": 0.8501, "volume": 183672.0}, {"date": "2022-03-08", "close": 0.84, "volume": 203102.0}, {"date": "2022-03-09", "close": 0.8411, "volume": 162846.0}, {"date": "2022-03-10", "close": 0.85, "volume": 93730.0}, {"date": "2022-03-11", "close": 0.87, "volume": 147472.0}, {"date": "2022-03-14", "close": 0.87, "volume": 208759.0}, {"date": "2022-03-15", "close": 0.87, "volume": 161260.0}, {"date": "2022-03-16", "close": 0.9, "volume": 201224.0}, {"date": "2022-03-17", "close": 0.9301, "volume": 112635.0}, {"date": "2022-03-18", "close": 1.05, "volume": 848329.0}, {"date": "2022-03-21", "close": 1.08, "volume": 413543.0}, {"date": "2022-03-22", "close": 1.1, "volume": 302111.0}, {"date": "2022-03-23", "close": 1.14, "volume": 806988.0}, {"date": "2022-03-24", "close": 1.1461, "volume": 194539.0}, {"date": "2022-03-25", "close": 1.165, "volume": 100762.0}, {"date": "2022-03-28", "close": 1.07, "volume": 297943.0}, {"date": "2022-03-29", "close": 1.06, "volume": 146409.0}, {"date": "2022-03-30", "close": 1.05, "volume": 126527.0}, {"date": "2022-03-31", "close": 1.06, "volume": 1099310.0}, {"date": "2022-04-01", "close": 1.05, "volume": 266925.0}, {"date": "2022-04-04", "close": 1.49, "volume": 191289000.0}, {"date": "2022-04-05", "close": 1.47, "volume": 9661371.0}, {"date": "2022-04-06", "close": 1.56, "volume": 6217725.0}, {"date": "2022-04-07", "close": 1.41, "volume": 2751527.0}, {"date": "2022-04-08", "close": 1.5, "volume": 4432814.0}, {"date": "2022-04-11", "close": 1.41, "volume": 1811931.0}, {"date": "2022-04-12", "close": 1.36, "volume": 1083509.0}, {"date": "2022-04-13", "close": 1.34, "volume": 938321.0}, {"date": "2022-04-14", "close": 1.31, "volume": 1129864.0}, {"date": "2022-04-18", "close": 1.29, "volume": 677165.0}, {"date": "2022-04-19", "close": 1.33, "volume": 1252740.0}, {"date": "2022-04-20", "close": 1.29, "volume": 517627.0}, {"date": "2022-04-21", "close": 1.25, "volume": 686700.0}, {"date": "2022-04-22", "close": 1.19, "volume": 706979.0}, {"date": "2022-04-25", "close": 1.16, "volume": 707002.0}, {"date": "2022-04-26", "close": 1.13, "volume": 433169.0}, {"date": "2022-04-27", "close": 1.12, "volume": 265335.0}, {"date": "2022-04-28", "close": 1.18, "volume": 599089.0}, {"date": "2022-04-29", "close": 1.16, "volume": 500548.0}, {"date": "2022-05-02", "close": 1.13, "volume": 336027.0}, {"date": "2022-05-03", "close": 1.16, "volume": 667278.0}, {"date": "2022-05-04", "close": 1.16, "volume": 219110.0}, {"date": "2022-05-05", "close": 1.145, "volume": 587300.0}, {"date": "2022-05-06", "close": 1.135, "volume": 362755.0}, {"date": "2022-05-09", "close": 1.05, "volume": 445669.0}, {"date": "2022-05-10", "close": 1.03, "volume": 317706.0}, {"date": "2022-05-11", "close": 1.04, "volume": 526065.0}, {"date": "2022-05-12", "close": 1.02, "volume": 355236.0}, {"date": "2022-05-13", "close": 1.06, "volume": 331907.0}, {"date": "2022-05-16", "close": 1.07, "volume": 155552.0}, {"date": "2022-05-17", "close": 1.07, "volume": 558940.0}, {"date": "2022-05-18", "close": 1.06, "volume": 233242.0}, {"date": "2022-05-19", "close": 1.09, "volume": 130121.0}, {"date": "2022-05-20", "close": 1.14, "volume": 383461.0}, {"date": "2022-05-23", "close": 1.1, "volume": 150276.0}, {"date": "2022-05-24", "close": 1.06, "volume": 251501.0}, {"date": "2022-05-25", "close": 1.08, "volume": 349063.0}, {"date": "2022-05-26", "close": 1.1, "volume": 182550.0}, {"date": "2022-05-27", "close": 1.14, "volume": 218077.0}, {"date": "2022-05-31", "close": 1.18, "volume": 664537.0}, {"date": "2022-06-01", "close": 1.2, "volume": 184169.0}, {"date": "2022-06-02", "close": 1.24, "volume": 267304.0}, {"date": "2022-06-03", "close": 1.24, "volume": 286303.0}, {"date": "2022-06-06", "close": 1.17, "volume": 181196.0}, {"date": "2022-06-07", "close": 1.14, "volume": 300965.0}, {"date": "2022-06-08", "close": 1.16, "volume": 99381.0}, {"date": "2022-06-09", "close": 1.12, "volume": 309431.0}, {"date": "2022-06-10", "close": 1.12, "volume": 152751.0}, {"date": "2022-06-13", "close": 1.09, "volume": 213319.0}, {"date": "2022-06-14", "close": 1.07, "volume": 192702.0}, {"date": "2022-06-15", "close": 1.08, "volume": 96996.0}, {"date": "2022-06-16", "close": 1.06, "volume": 188036.0}, {"date": "2022-06-17", "close": 1.09, "volume": 82594.0}, {"date": "2022-06-21", "close": 1.081, "volume": 231139.0}, {"date": "2022-06-22", "close": 1.09, "volume": 81518.0}, {"date": "2022-06-23", "close": 1.1, "volume": 114375.0}, {"date": "2022-06-24", "close": 1.09, "volume": 137113.0}, {"date": "2022-06-27", "close": 1.11, "volume": 75830.0}, {"date": "2022-06-28", "close": 1.07, "volume": 106633.0}, {"date": "2022-06-29", "close": 1.08, "volume": 161893.0}, {"date": "2022-06-30", "close": 1.09, "volume": 146359.0}, {"date": "2022-07-01", "close": 1.085, "volume": 17329.0}, {"date": "2022-07-05", "close": 1.09, "volume": 106361.0}, {"date": "2022-07-06", "close": 1.09, "volume": 112099.0}, {"date": "2022-07-07", "close": 1.12, "volume": 87387.0}, {"date": "2022-07-08", "close": 1.11, "volume": 534476.0}, {"date": "2022-07-11", "close": 1.105, "volume": 112823.0}, {"date": "2022-07-12", "close": 1.1, "volume": 30440.0}, {"date": "2022-07-13", "close": 1.09, "volume": 111540.0}, {"date": "2022-07-14", "close": 1.08, "volume": 30629.0}, {"date": "2022-07-15", "close": 1.08, "volume": 88851.0}, {"date": "2022-07-18", "close": 1.1, "volume": 18419.0}, {"date": "2022-07-19", "close": 1.095, "volume": 41223.0}, {"date": "2022-07-20", "close": 1.09, "volume": 86728.0}, {"date": "2022-07-21", "close": 1.08, "volume": 75859.0}, {"date": "2022-07-22", "close": 1.06, "volume": 117542.0}, {"date": "2022-07-25", "close": 1.1, "volume": 177652.0}, {"date": "2022-07-26", "close": 1.07, "volume": 49310.0}, {"date": "2022-07-27", "close": 1.07, "volume": 93238.0}, {"date": "2022-07-28", "close": 1.07, "volume": 82707.0}, {"date": "2022-07-29", "close": 1.06, "volume": 106629.0}, {"date": "2022-08-01", "close": 1.055, "volume": 87496.0}, {"date": "2022-08-02", "close": 1.05, "volume": 85340.0}, {"date": "2022-08-03", "close": 1.0599, "volume": 98793.0}, {"date": "2022-08-04", "close": 1.1, "volume": 187813.0}, {"date": "2022-08-05", "close": 1.1, "volume": 132596.0}, {"date": "2022-08-08", "close": 1.11, "volume": 587750.0}, {"date": "2022-08-09", "close": 1.18, "volume": 268086.0}, {"date": "2022-08-10", "close": 1.21, "volume": 254610.0}, {"date": "2022-08-11", "close": 1.23, "volume": 80088.0}, {"date": "2022-08-12", "close": 1.225, "volume": 99318.0}, {"date": "2022-08-15", "close": 1.24, "volume": 116069.0}, {"date": "2022-08-16", "close": 1.22, "volume": 253704.0}, {"date": "2022-08-17", "close": 1.23, "volume": 111843.0}, {"date": "2022-08-18", "close": 1.23, "volume": 171378.0}, {"date": "2022-08-19", "close": 1.2, "volume": 108824.0}, {"date": "2022-08-22", "close": 1.13, "volume": 95017.0}, {"date": "2022-08-23", "close": 1.14, "volume": 45563.0}, {"date": "2022-08-24", "close": 1.17, "volume": 71203.0}, {"date": "2022-08-25", "close": 1.17, "volume": 32898.0}, {"date": "2022-08-26", "close": 1.18, "volume": 31607.0}, {"date": "2022-08-29", "close": 1.15, "volume": 22050.0}, {"date": "2022-08-30", "close": 1.12, "volume": 108382.0}, {"date": "2022-08-31", "close": 1.11, "volume": 77918.0}, {"date": "2022-09-01", "close": 1.085, "volume": 58255.0}, {"date": "2022-09-02", "close": 1.09, "volume": 45704.0}, {"date": "2022-09-06", "close": 1.05, "volume": 150294.0}, {"date": "2022-09-07", "close": 1.03, "volume": 128303.0}, {"date": "2022-09-08", "close": 1.04, "volume": 52976.0}, {"date": "2022-09-09", "close": 1.065, "volume": 67814.0}, {"date": "2022-09-12", "close": 1.06, "volume": 181980.0}, {"date": "2022-09-13", "close": 1.055, "volume": 98322.0}, {"date": "2022-09-14", "close": 1.085, "volume": 100324.0}, {"date": "2022-09-15", "close": 1.17, "volume": 205179.0}, {"date": "2022-09-16", "close": 1.14, "volume": 261553.0}, {"date": "2022-09-19", "close": 1.1, "volume": 194018.0}, {"date": "2022-09-20", "close": 1.1, "volume": 105270.0}, {"date": "2022-09-21", "close": 1.07, "volume": 130455.0}, {"date": "2022-09-22", "close": 1.0634, "volume": 99026.0}, {"date": "2022-09-23", "close": 1.03, "volume": 190016.0}, {"date": "2022-09-26", "close": 1.035, "volume": 122684.0}, {"date": "2022-09-27", "close": 1.05, "volume": 106904.0}, {"date": "2022-09-28", "close": 1.072, "volume": 112029.0}, {"date": "2022-09-29", "close": 1.0495, "volume": 60196.0}, {"date": "2022-09-30", "close": 1.0414, "volume": 173436.0}, {"date": "2022-10-03", "close": 1.05, "volume": 88503.0}, {"date": "2022-10-04", "close": 1.05, "volume": 194163.0}, {"date": "2022-10-05", "close": 1.04, "volume": 71259.0}, {"date": "2022-10-06", "close": 1.05, "volume": 35770.0}, {"date": "2022-10-07", "close": 1.04, "volume": 99173.0}, {"date": "2022-10-10", "close": 1.025, "volume": 58757.0}, {"date": "2022-10-11", "close": 1.021, "volume": 60251.0}, {"date": "2022-10-12", "close": 1.03, "volume": 98739.0}, {"date": "2022-10-13", "close": 1.0299, "volume": 75553.0}, {"date": "2022-10-14", "close": 1.02, "volume": 75712.0}, {"date": "2022-10-17", "close": 1.02, "volume": 84743.0}, {"date": "2022-10-18", "close": 1.04, "volume": 87118.0}, {"date": "2022-10-19", "close": 1.04, "volume": 115186.0}, {"date": "2022-10-20", "close": 1.0294, "volume": 130610.0}, {"date": "2022-10-21", "close": 1.03, "volume": 109394.0}, {"date": "2022-10-24", "close": 1.02, "volume": 73660.0}, {"date": "2022-10-25", "close": 1.02, "volume": 163812.0}, {"date": "2022-10-26", "close": 1.02, "volume": 165965.0}, {"date": "2022-10-27", "close": 1.02, "volume": 199333.0}, {"date": "2022-10-28", "close": 1.03, "volume": 50274.0}, {"date": "2022-10-31", "close": 1.03, "volume": 55599.0}, {"date": "2022-11-01", "close": 1.04, "volume": 50281.0}, {"date": "2022-11-02", "close": 1.02, "volume": 86015.0}, {"date": "2022-11-03", "close": 1.0, "volume": 128431.0}, {"date": "2022-11-04", "close": 1.01, "volume": 57658.0}, {"date": "2022-11-07", "close": 1.03, "volume": 48325.0}, {"date": "2022-11-08", "close": 1.02, "volume": 38628.0}, {"date": "2022-11-09", "close": 1.0199, "volume": 78791.0}, {"date": "2022-11-10", "close": 1.03, "volume": 102425.0}, {"date": "2022-11-11", "close": 1.05, "volume": 135140.0}, {"date": "2022-11-14", "close": 1.07, "volume": 211952.0}, {"date": "2022-11-15", "close": 1.059, "volume": 133169.0}, {"date": "2022-11-16", "close": 1.06, "volume": 29901.0}, {"date": "2022-11-17", "close": 1.05, "volume": 32821.0}, {"date": "2022-11-18", "close": 1.07, "volume": 158154.0}, {"date": "2022-11-21", "close": 1.06, "volume": 63881.0}, {"date": "2022-11-22", "close": 1.11, "volume": 233977.0}, {"date": "2022-11-23", "close": 1.17, "volume": 234536.0}, {"date": "2022-11-25", "close": 1.195, "volume": 197206.0}, {"date": "2022-11-28", "close": 1.11, "volume": 428162.0}, {"date": "2022-11-29", "close": 1.11, "volume": 115916.0}, {"date": "2022-11-30", "close": 1.1, "volume": 124879.0}, {"date": "2022-12-01", "close": 1.1, "volume": 13575.0}, {"date": "2022-12-02", "close": 1.13, "volume": 59229.0}, {"date": "2022-12-05", "close": 1.19, "volume": 774147.0}, {"date": "2022-12-06", "close": 1.17, "volume": 85277.0}, {"date": "2022-12-07", "close": 1.165, "volume": 66303.0}, {"date": "2022-12-08", "close": 1.17, "volume": 55127.0}, {"date": "2022-12-09", "close": 1.17, "volume": 157802.0}, {"date": "2022-12-12", "close": 1.14, "volume": 162298.0}, {"date": "2022-12-13", "close": 1.13, "volume": 101547.0}, {"date": "2022-12-14", "close": 1.16, "volume": 385663.0}, {"date": "2022-12-15", "close": 1.16, "volume": 637878.0}, {"date": "2022-12-16", "close": 1.16, "volume": 307105.0}, {"date": "2022-12-19", "close": 1.1789, "volume": 255407.0}, {"date": "2022-12-20", "close": 1.3, "volume": 1525147.0}, {"date": "2022-12-21", "close": 1.28, "volume": 811913.0}, {"date": "2022-12-22", "close": 1.18, "volume": 549002.0}, {"date": "2022-12-23", "close": 1.18, "volume": 210531.0}, {"date": "2022-12-27", "close": 1.2, "volume": 478399.0}, {"date": "2022-12-28", "close": 1.21, "volume": 340437.0}, {"date": "2022-12-29", "close": 1.3, "volume": 797235.0}, {"date": "2022-12-30", "close": 1.37, "volume": 768211.0}, {"date": "2023-01-03", "close": 1.37, "volume": 1256077.0}, {"date": "2023-01-04", "close": 1.43, "volume": 516054.0}, {"date": "2023-01-05", "close": 1.43, "volume": 607213.0}, {"date": "2023-01-06", "close": 1.53, "volume": 930834.0}, {"date": "2023-01-09", "close": 1.5, "volume": 1394531.0}, {"date": "2023-01-10", "close": 1.55, "volume": 875161.0}, {"date": "2023-01-11", "close": 1.59, "volume": 659438.0}, {"date": "2023-01-12", "close": 1.6, "volume": 752441.0}, {"date": "2023-01-13", "close": 1.62, "volume": 943180.0}, {"date": "2023-01-17", "close": 1.66, "volume": 797368.0}, {"date": "2023-01-18", "close": 1.71, "volume": 1422439.0}, {"date": "2023-01-19", "close": 1.7, "volume": 794988.0}, {"date": "2023-01-20", "close": 1.67, "volume": 908832.0}, {"date": "2023-01-23", "close": 1.38, "volume": 3295799.0}, {"date": "2023-01-24", "close": 1.43, "volume": 1120448.0}, {"date": "2023-01-25", "close": 1.59, "volume": 788218.0}, {"date": "2023-01-26", "close": 1.52, "volume": 787148.0}, {"date": "2023-01-27", "close": 1.57, "volume": 638068.0}, {"date": "2023-01-30", "close": 1.58, "volume": 314975.0}, {"date": "2023-01-31", "close": 1.56, "volume": 368352.0}, {"date": "2023-02-01", "close": 1.62, "volume": 336918.0}, {"date": "2023-02-02", "close": 1.63, "volume": 406716.0}, {"date": "2023-02-03", "close": 1.62, "volume": 201307.0}, {"date": "2023-02-06", "close": 1.64, "volume": 673209.0}, {"date": "2023-02-07", "close": 1.63, "volume": 349590.0}, {"date": "2023-02-08", "close": 1.61, "volume": 482641.0}, {"date": "2023-02-09", "close": 1.58, "volume": 360551.0}, {"date": "2023-02-10", "close": 1.58, "volume": 348120.0}, {"date": "2023-02-13", "close": 1.54, "volume": 405114.0}, {"date": "2023-02-14", "close": 1.54, "volume": 561529.0}, {"date": "2023-02-15", "close": 1.58, "volume": 377748.0}, {"date": "2023-02-16", "close": 1.55, "volume": 439012.0}, {"date": "2023-02-17", "close": 1.56, "volume": 335125.0}, {"date": "2023-02-21", "close": 1.59, "volume": 825464.0}, {"date": "2023-02-22", "close": 1.65, "volume": 886055.0}, {"date": "2023-02-23", "close": 1.7, "volume": 1402349.0}, {"date": "2023-02-24", "close": 1.82, "volume": 3825772.0}, {"date": "2023-02-27", "close": 1.87, "volume": 2419006.0}, {"date": "2023-02-28", "close": 1.94, "volume": 1313784.0}, {"date": "2023-03-01", "close": 1.98, "volume": 1426806.0}, {"date": "2023-03-02", "close": 1.98, "volume": 972981.0}, {"date": "2023-03-03", "close": 2.05, "volume": 1252866.0}, {"date": "2023-03-06", "close": 2.1, "volume": 1944683.0}, {"date": "2023-03-07", "close": 2.16, "volume": 1862044.0}, {"date": "2023-03-08", "close": 2.16, "volume": 1134376.0}, {"date": "2023-03-09", "close": 2.07, "volume": 928838.0}, {"date": "2023-03-10", "close": 1.85, "volume": 2224190.0}, {"date": "2023-03-13", "close": 1.87, "volume": 1075689.0}, {"date": "2023-03-14", "close": 1.99, "volume": 1425930.0}, {"date": "2023-03-15", "close": 2.03, "volume": 1999066.0}, {"date": "2023-03-16", "close": 2.06, "volume": 957353.0}, {"date": "2023-03-17", "close": 2.03, "volume": 581434.0}, {"date": "2023-03-20", "close": 2.0, "volume": 698847.0}, {"date": "2023-03-21", "close": 2.0, "volume": 1142015.0}, {"date": "2023-03-22", "close": 1.96, "volume": 1449117.0}, {"date": "2023-03-23", "close": 1.94, "volume": 905271.0}, {"date": "2023-03-24", "close": 1.99, "volume": 1111220.0}, {"date": "2023-03-27", "close": 2.1, "volume": 1743863.0}, {"date": "2023-03-28", "close": 2.07, "volume": 1330724.0}, {"date": "2023-03-29", "close": 2.02, "volume": 793634.0}, {"date": "2023-03-30", "close": 2.02, "volume": 562826.0}, {"date": "2023-03-31", "close": 2.1, "volume": 810827.0}, {"date": "2023-04-03", "close": 2.21, "volume": 2185305.0}, {"date": "2023-04-04", "close": 2.19, "volume": 1450290.0}, {"date": "2023-04-05", "close": 2.14, "volume": 992197.0}, {"date": "2023-04-06", "close": 2.21, "volume": 1026051.0}, {"date": "2023-04-10", "close": 2.25, "volume": 976780.0}, {"date": "2023-04-11", "close": 2.35, "volume": 2519892.0}, {"date": "2023-04-12", "close": 2.44, "volume": 3837226.0}, {"date": "2023-04-13", "close": 2.49, "volume": 1440544.0}, {"date": "2023-04-14", "close": 2.47, "volume": 1476294.0}, {"date": "2023-04-17", "close": 2.45, "volume": 1422313.0}, {"date": "2023-04-18", "close": 2.44, "volume": 2007960.0}, {"date": "2023-04-19", "close": 2.42, "volume": 1108893.0}, {"date": "2023-04-20", "close": 2.33, "volume": 1400000.0}, {"date": "2023-04-21", "close": 2.36, "volume": 1082106.0}, {"date": "2023-04-24", "close": 2.41, "volume": 774056.0}, {"date": "2023-04-25", "close": 2.49, "volume": 1149998.0}, {"date": "2023-04-26", "close": 2.7, "volume": 3190032.0}, {"date": "2023-04-27", "close": 2.67, "volume": 1850451.0}, {"date": "2023-04-28", "close": 2.78, "volume": 1936508.0}, {"date": "2023-05-01", "close": 2.9, "volume": 2753896.0}, {"date": "2023-05-02", "close": 2.64, "volume": 3375916.0}, {"date": "2023-05-03", "close": 3.15, "volume": 5474542.0}, {"date": "2023-05-04", "close": 3.36, "volume": 3487227.0}, {"date": "2023-05-05", "close": 3.27, "volume": 3872638.0}, {"date": "2023-05-08", "close": 3.04, "volume": 4456311.0}, {"date": "2023-05-09", "close": 2.92, "volume": 4050045.0}, {"date": "2023-05-10", "close": 2.94, "volume": 7720166.0}, {"date": "2023-05-11", "close": 2.55, "volume": 6619276.0}, {"date": "2023-05-12", "close": 2.23, "volume": 5336315.0}, {"date": "2023-05-15", "close": 2.21, "volume": 5137165.0}, {"date": "2023-05-16", "close": 2.17, "volume": 1987190.0}, {"date": "2023-05-17", "close": 2.36, "volume": 2822308.0}, {"date": "2023-05-18", "close": 2.14, "volume": 4434696.0}, {"date": "2023-05-19", "close": 2.04, "volume": 2662624.0}, {"date": "2023-05-22", "close": 2.12, "volume": 2246933.0}, {"date": "2023-05-23", "close": 2.28, "volume": 2446591.0}, {"date": "2023-05-24", "close": 2.28, "volume": 1458617.0}, {"date": "2023-05-25", "close": 2.09, "volume": 1523198.0}, {"date": "2023-05-26", "close": 2.06, "volume": 915000.0}, {"date": "2023-05-30", "close": 2.01, "volume": 1882135.0}, {"date": "2023-05-31", "close": 2.09, "volume": 995698.0}, {"date": "2023-06-01", "close": 2.14, "volume": 1286942.0}, {"date": "2023-06-02", "close": 2.21, "volume": 1462703.0}, {"date": "2023-06-05", "close": 2.27, "volume": 702434.0}, {"date": "2023-06-06", "close": 2.38, "volume": 1202606.0}, {"date": "2023-06-07", "close": 2.43, "volume": 1824882.0}, {"date": "2023-06-08", "close": 2.33, "volume": 951357.0}, {"date": "2023-06-09", "close": 2.28, "volume": 806973.0}, {"date": "2023-06-12", "close": 2.26, "volume": 784102.0}, {"date": "2023-06-13", "close": 2.29, "volume": 1397260.0}, {"date": "2023-06-14", "close": 2.29, "volume": 741457.0}, {"date": "2023-06-15", "close": 2.25, "volume": 750958.0}, {"date": "2023-06-16", "close": 2.15, "volume": 1687226.0}, {"date": "2023-06-20", "close": 2.26, "volume": 1218223.0}, {"date": "2023-06-21", "close": 2.31, "volume": 909479.0}, {"date": "2023-06-22", "close": 2.22, "volume": 521408.0}, {"date": "2023-06-23", "close": 2.24, "volume": 7814089.0}, {"date": "2023-06-26", "close": 2.2, "volume": 793546.0}, {"date": "2023-06-27", "close": 2.19, "volume": 692313.0}, {"date": "2023-06-28", "close": 2.19, "volume": 620003.0}, {"date": "2023-06-29", "close": 2.17, "volume": 580466.0}, {"date": "2023-06-30", "close": 2.0, "volume": 2139076.0}, {"date": "2023-07-03", "close": 1.84, "volume": 1875277.0}, {"date": "2023-07-05", "close": 1.8, "volume": 1749947.0}, {"date": "2023-07-06", "close": 1.79, "volume": 1035843.0}, {"date": "2023-07-07", "close": 1.8, "volume": 410252.0}, {"date": "2023-07-10", "close": 1.86, "volume": 987722.0}, {"date": "2023-07-11", "close": 1.82, "volume": 467048.0}, {"date": "2023-07-12", "close": 1.82, "volume": 349624.0}, {"date": "2023-07-13", "close": 1.79, "volume": 699332.0}, {"date": "2023-07-14", "close": 1.79, "volume": 875074.0}, {"date": "2023-07-17", "close": 1.79, "volume": 743379.0}, {"date": "2023-07-18", "close": 1.8, "volume": 245868.0}, {"date": "2023-07-19", "close": 1.79, "volume": 570362.0}, {"date": "2023-07-20", "close": 1.72, "volume": 726493.0}, {"date": "2023-07-21", "close": 1.66, "volume": 1249046.0}, {"date": "2023-07-24", "close": 1.61, "volume": 1117092.0}, {"date": "2023-07-25", "close": 1.49, "volume": 1336613.0}, {"date": "2023-07-26", "close": 1.6, "volume": 1130171.0}, {"date": "2023-07-27", "close": 1.67, "volume": 517427.0}, {"date": "2023-07-28", "close": 1.66, "volume": 269436.0}, {"date": "2023-07-31", "close": 1.6, "volume": 648960.0}, {"date": "2023-08-01", "close": 1.63, "volume": 439254.0}, {"date": "2023-08-02", "close": 1.68, "volume": 618668.0}, {"date": "2023-08-03", "close": 1.72, "volume": 885504.0}, {"date": "2023-08-04", "close": 1.66, "volume": 503536.0}, {"date": "2023-08-07", "close": 1.9, "volume": 5270235.0}, {"date": "2023-08-08", "close": 1.92, "volume": 2438559.0}, {"date": "2023-08-09", "close": 1.83, "volume": 1074914.0}, {"date": "2023-08-10", "close": 1.89, "volume": 823633.0}, {"date": "2023-08-11", "close": 1.92, "volume": 593353.0}, {"date": "2023-08-14", "close": 1.99, "volume": 1366585.0}, {"date": "2023-08-15", "close": 2.0, "volume": 763741.0}, {"date": "2023-08-16", "close": 1.97, "volume": 586367.0}, {"date": "2023-08-17", "close": 1.91, "volume": 511324.0}, {"date": "2023-08-18", "close": 1.94, "volume": 471842.0}, {"date": "2023-08-21", "close": 1.92, "volume": 318878.0}, {"date": "2023-08-22", "close": 1.94, "volume": 480725.0}, {"date": "2023-08-23", "close": 1.98, "volume": 324506.0}, {"date": "2023-08-24", "close": 2.02, "volume": 729475.0}, {"date": "2023-08-25", "close": 1.93, "volume": 312184.0}, {"date": "2023-08-28", "close": 1.94, "volume": 247180.0}, {"date": "2023-08-29", "close": 1.95, "volume": 651172.0}, {"date": "2023-08-30", "close": 1.92, "volume": 208002.0}, {"date": "2023-08-31", "close": 1.89, "volume": 345433.0}, {"date": "2023-09-01", "close": 1.98, "volume": 367359.0}, {"date": "2023-09-05", "close": 1.9, "volume": 373897.0}, {"date": "2023-09-06", "close": 1.89, "volume": 259935.0}, {"date": "2023-09-07", "close": 1.84, "volume": 519754.0}, {"date": "2023-09-08", "close": 1.78, "volume": 427423.0}, {"date": "2023-09-11", "close": 1.75, "volume": 753165.0}, {"date": "2023-09-12", "close": 1.8, "volume": 375029.0}, {"date": "2023-09-13", "close": 1.75, "volume": 344185.0}, {"date": "2023-09-14", "close": 1.73, "volume": 268156.0}, {"date": "2023-09-15", "close": 1.77, "volume": 1507360.0}, {"date": "2023-09-18", "close": 1.73, "volume": 350823.0}, {"date": "2023-09-19", "close": 1.71, "volume": 259646.0}, {"date": "2023-09-20", "close": 1.71, "volume": 424959.0}, {"date": "2023-09-21", "close": 1.66, "volume": 330223.0}, {"date": "2023-09-22", "close": 1.66, "volume": 231395.0}, {"date": "2023-09-25", "close": 1.66, "volume": 301426.0}, {"date": "2023-09-26", "close": 1.64, "volume": 224185.0}, {"date": "2023-09-27", "close": 1.7, "volume": 286648.0}, {"date": "2023-09-28", "close": 1.61, "volume": 691492.0}, {"date": "2023-09-29", "close": 1.66, "volume": 274596.0}, {"date": "2023-10-02", "close": 1.56, "volume": 478963.0}, {"date": "2023-10-03", "close": 1.62, "volume": 227336.0}, {"date": "2023-10-04", "close": 1.58, "volume": 270183.0}, {"date": "2023-10-05", "close": 1.6, "volume": 205147.0}, {"date": "2023-10-06", "close": 1.64, "volume": 303776.0}, {"date": "2023-10-09", "close": 1.53, "volume": 920030.0}, {"date": "2023-10-10", "close": 1.55, "volume": 226443.0}, {"date": "2023-10-11", "close": 1.55, "volume": 253462.0}, {"date": "2023-10-12", "close": 1.49, "volume": 415791.0}, {"date": "2023-10-13", "close": 1.48, "volume": 297151.0}, {"date": "2023-10-16", "close": 1.5, "volume": 352912.0}, {"date": "2023-10-17", "close": 1.55, "volume": 375790.0}, {"date": "2023-10-18", "close": 1.43, "volume": 380379.0}, {"date": "2023-10-19", "close": 1.46, "volume": 522819.0}, {"date": "2023-10-20", "close": 1.5, "volume": 592878.0}, {"date": "2023-10-23", "close": 1.47, "volume": 502316.0}, {"date": "2023-10-24", "close": 1.52, "volume": 381525.0}, {"date": "2023-10-25", "close": 1.52, "volume": 308244.0}, {"date": "2023-10-26", "close": 1.49, "volume": 171429.0}, {"date": "2023-10-27", "close": 1.43, "volume": 218894.0}, {"date": "2023-10-30", "close": 1.49, "volume": 270433.0}, {"date": "2023-10-31", "close": 1.67, "volume": 671506.0}, {"date": "2023-11-01", "close": 1.62, "volume": 315186.0}, {"date": "2023-11-02", "close": 1.69, "volume": 438805.0}, {"date": "2023-11-03", "close": 1.85, "volume": 908177.0}, {"date": "2023-11-06", "close": 1.51, "volume": 1691623.0}, {"date": "2023-11-07", "close": 1.5, "volume": 289674.0}, {"date": "2023-11-08", "close": 1.37, "volume": 1078399.0}, {"date": "2023-11-09", "close": 1.39, "volume": 354117.0}, {"date": "2023-11-10", "close": 1.34, "volume": 812811.0}, {"date": "2023-11-13", "close": 1.35, "volume": 258115.0}, {"date": "2023-11-14", "close": 1.37, "volume": 1105841.0}, {"date": "2023-11-15", "close": 1.41, "volume": 470673.0}, {"date": "2023-11-16", "close": 1.39, "volume": 358286.0}, {"date": "2023-11-17", "close": 1.4, "volume": 221329.0}, {"date": "2023-11-20", "close": 1.39, "volume": 202037.0}, {"date": "2023-11-21", "close": 1.41, "volume": 229331.0}, {"date": "2023-11-22", "close": 1.41, "volume": 317603.0}, {"date": "2023-11-24", "close": 1.43, "volume": 81739.0}, {"date": "2023-11-27", "close": 1.44, "volume": 185591.0}, {"date": "2023-11-28", "close": 1.36, "volume": 318068.0}, {"date": "2023-11-29", "close": 1.43, "volume": 367919.0}, {"date": "2023-11-30", "close": 1.51, "volume": 295707.0}, {"date": "2023-12-01", "close": 1.46, "volume": 230262.0}, {"date": "2023-12-04", "close": 1.51, "volume": 309446.0}, {"date": "2023-12-05", "close": 1.55, "volume": 314017.0}, {"date": "2023-12-06", "close": 1.59, "volume": 365807.0}, {"date": "2023-12-07", "close": 1.7, "volume": 517661.0}, {"date": "2023-12-08", "close": 1.63, "volume": 196461.0}, {"date": "2023-12-11", "close": 1.58, "volume": 301000.0}, {"date": "2023-12-12", "close": 1.58, "volume": 120137.0}, {"date": "2023-12-13", "close": 1.7, "volume": 276862.0}, {"date": "2023-12-14", "close": 1.76, "volume": 474853.0}, {"date": "2023-12-15", "close": 1.72, "volume": 424369.0}, {"date": "2023-12-18", "close": 1.77, "volume": 703228.0}, {"date": "2023-12-19", "close": 1.75, "volume": 502754.0}, {"date": "2023-12-20", "close": 1.71, "volume": 415819.0}, {"date": "2023-12-21", "close": 1.74, "volume": 224570.0}, {"date": "2023-12-22", "close": 1.8, "volume": 321012.0}, {"date": "2023-12-26", "close": 1.84, "volume": 617316.0}, {"date": "2023-12-27", "close": 1.81, "volume": 299599.0}, {"date": "2023-12-28", "close": 1.8, "volume": 331375.0}, {"date": "2023-12-29", "close": 1.78, "volume": 578349.0}, {"date": "2024-01-02", "close": 1.82, "volume": 212077.0}, {"date": "2024-01-03", "close": 1.79, "volume": 255887.0}, {"date": "2024-01-04", "close": 1.74, "volume": 252829.0}, {"date": "2024-01-05", "close": 1.74, "volume": 173710.0}, {"date": "2024-01-08", "close": 1.79, "volume": 328003.0}, {"date": "2024-01-09", "close": 1.74, "volume": 185208.0}, {"date": "2024-01-10", "close": 1.71, "volume": 268715.0}, {"date": "2024-01-11", "close": 1.64, "volume": 273003.0}, {"date": "2024-01-12", "close": 1.61, "volume": 189369.0}, {"date": "2024-01-16", "close": 1.55, "volume": 293619.0}, {"date": "2024-01-17", "close": 1.54, "volume": 155971.0}, {"date": "2024-01-18", "close": 1.47, "volume": 255907.0}, {"date": "2024-01-19", "close": 1.51, "volume": 176072.0}, {"date": "2024-01-22", "close": 1.57, "volume": 296722.0}, {"date": "2024-01-23", "close": 1.55, "volume": 244263.0}, {"date": "2024-01-24", "close": 1.47, "volume": 313879.0}, {"date": "2024-01-25", "close": 1.51, "volume": 311191.0}, {"date": "2024-01-26", "close": 1.48, "volume": 264838.0}, {"date": "2024-01-29", "close": 1.54, "volume": 232094.0}, {"date": "2024-01-30", "close": 1.49, "volume": 147967.0}, {"date": "2024-01-31", "close": 1.45, "volume": 311251.0}, {"date": "2024-02-01", "close": 1.47, "volume": 288874.0}, {"date": "2024-02-02", "close": 1.45, "volume": 248622.0}, {"date": "2024-02-05", "close": 1.44, "volume": 228426.0}, {"date": "2024-02-06", "close": 1.53, "volume": 224887.0}, {"date": "2024-02-07", "close": 1.48, "volume": 202039.0}, {"date": "2024-02-08", "close": 1.5, "volume": 219510.0}, {"date": "2024-02-09", "close": 1.47, "volume": 237727.0}, {"date": "2024-02-12", "close": 1.49, "volume": 310280.0}, {"date": "2024-02-13", "close": 1.42, "volume": 342063.0}, {"date": "2024-02-14", "close": 1.48, "volume": 272490.0}, {"date": "2024-02-15", "close": 1.52, "volume": 349927.0}, {"date": "2024-02-16", "close": 1.47, "volume": 284319.0}, {"date": "2024-02-20", "close": 1.44, "volume": 386800.0}, {"date": "2024-02-21", "close": 1.42, "volume": 297948.0}, {"date": "2024-02-22", "close": 1.43, "volume": 258385.0}, {"date": "2024-02-23", "close": 1.45, "volume": 270386.0}, {"date": "2024-02-26", "close": 1.49, "volume": 418848.0}, {"date": "2024-02-27", "close": 1.56, "volume": 427502.0}, {"date": "2024-02-28", "close": 1.54, "volume": 194021.0}, {"date": "2024-02-29", "close": 1.63, "volume": 568844.0}, {"date": "2024-03-01", "close": 1.62, "volume": 477948.0}, {"date": "2024-03-04", "close": 1.57, "volume": 270200.0}, {"date": "2024-03-05", "close": 1.52, "volume": 212060.0}, {"date": "2024-03-06", "close": 1.48, "volume": 501039.0}, {"date": "2024-03-07", "close": 1.46, "volume": 277335.0}, {"date": "2024-03-08", "close": 1.49, "volume": 227179.0}, {"date": "2024-03-11", "close": 1.44, "volume": 221800.0}, {"date": "2024-03-12", "close": 1.43, "volume": 372373.0}, {"date": "2024-03-13", "close": 1.52, "volume": 457895.0}, {"date": "2024-03-14", "close": 1.37, "volume": 1249641.0}, {"date": "2024-03-15", "close": 1.33, "volume": 579841.0}, {"date": "2024-03-18", "close": 1.27, "volume": 697200.0}, {"date": "2024-03-19", "close": 1.3, "volume": 425426.0}, {"date": "2024-03-20", "close": 1.34, "volume": 328900.0}, {"date": "2024-03-21", "close": 1.32, "volume": 294798.0}, {"date": "2024-03-22", "close": 1.27, "volume": 249247.0}, {"date": "2024-03-25", "close": 1.22, "volume": 707480.0}, {"date": "2024-03-26", "close": 1.22, "volume": 366148.0}, {"date": "2024-03-27", "close": 1.25, "volume": 378780.0}, {"date": "2024-03-28", "close": 1.26, "volume": 282403.0}, {"date": "2024-04-01", "close": 1.25, "volume": 279357.0}, {"date": "2024-04-02", "close": 1.24, "volume": 253655.0}, {"date": "2024-04-03", "close": 1.24, "volume": 276412.0}, {"date": "2024-04-04", "close": 1.21, "volume": 240838.0}, {"date": "2024-04-05", "close": 1.17, "volume": 426732.0}, {"date": "2024-04-08", "close": 1.3, "volume": 905577.0}, {"date": "2024-04-09", "close": 1.32, "volume": 220438.0}, {"date": "2024-04-10", "close": 1.26, "volume": 316235.0}, {"date": "2024-04-11", "close": 1.22, "volume": 287765.0}, {"date": "2024-04-12", "close": 1.18, "volume": 342149.0}, {"date": "2024-04-15", "close": 1.14, "volume": 429154.0}, {"date": "2024-04-16", "close": 1.14, "volume": 291488.0}, {"date": "2024-04-17", "close": 1.15, "volume": 366338.0}, {"date": "2024-04-18", "close": 1.13, "volume": 427188.0}, {"date": "2024-04-19", "close": 1.15, "volume": 449804.0}, {"date": "2024-04-22", "close": 1.18, "volume": 225065.0}, {"date": "2024-04-23", "close": 1.2, "volume": 272095.0}, {"date": "2024-04-24", "close": 1.21, "volume": 228353.0}, {"date": "2024-04-25", "close": 1.18, "volume": 192155.0}, {"date": "2024-04-26", "close": 1.15, "volume": 958735.0}, {"date": "2024-04-29", "close": 1.2, "volume": 667963.0}, {"date": "2024-04-30", "close": 1.14, "volume": 384188.0}, {"date": "2024-05-01", "close": 1.21, "volume": 355268.0}, {"date": "2024-05-02", "close": 1.16, "volume": 218874.0}, {"date": "2024-05-03", "close": 1.14, "volume": 231575.0}, {"date": "2024-05-06", "close": 1.11, "volume": 1009319.0}, {"date": "2024-05-07", "close": 1.14, "volume": 225755.0}, {"date": "2024-05-08", "close": 1.14, "volume": 286011.0}, {"date": "2024-05-09", "close": 1.25, "volume": 823118.0}, {"date": "2024-05-10", "close": 1.1, "volume": 2178207.0}, {"date": "2024-05-13", "close": 1.14, "volume": 392268.0}, {"date": "2024-05-14", "close": 1.16, "volume": 296080.0}, {"date": "2024-05-15", "close": 1.13, "volume": 327020.0}, {"date": "2024-05-16", "close": 1.17, "volume": 308797.0}, {"date": "2024-05-17", "close": 1.14, "volume": 189203.0}, {"date": "2024-05-20", "close": 1.2, "volume": 389218.0}, {"date": "2024-05-21", "close": 1.2, "volume": 337461.0}, {"date": "2024-05-22", "close": 1.29, "volume": 650598.0}, {"date": "2024-05-23", "close": 1.18, "volume": 505463.0}, {"date": "2024-05-24", "close": 1.23, "volume": 302947.0}, {"date": "2024-05-28", "close": 1.16, "volume": 499105.0}, {"date": "2024-05-29", "close": 1.12, "volume": 317587.0}, {"date": "2024-05-30", "close": 1.14, "volume": 280197.0}, {"date": "2024-05-31", "close": 1.13, "volume": 345304.0}, {"date": "2024-06-03", "close": 1.15, "volume": 349203.0}, {"date": "2024-06-04", "close": 1.13, "volume": 253295.0}, {"date": "2024-06-05", "close": 1.18, "volume": 214256.0}, {"date": "2024-06-06", "close": 1.13, "volume": 191973.0}, {"date": "2024-06-07", "close": 1.12, "volume": 193583.0}, {"date": "2024-06-10", "close": 1.19, "volume": 219583.0}, {"date": "2024-06-11", "close": 1.18, "volume": 247332.0}, {"date": "2024-06-12", "close": 1.18, "volume": 257177.0}, {"date": "2024-06-13", "close": 1.16, "volume": 199926.0}, {"date": "2024-06-14", "close": 1.14, "volume": 260806.0}, {"date": "2024-06-17", "close": 1.11, "volume": 780709.0}, {"date": "2024-06-18", "close": 1.14, "volume": 274062.0}, {"date": "2024-06-20", "close": 1.17, "volume": 324784.0}, {"date": "2024-06-21", "close": 1.17, "volume": 380160.0}, {"date": "2024-06-24", "close": 1.29, "volume": 1140504.0}, {"date": "2024-06-25", "close": 1.29, "volume": 377636.0}, {"date": "2024-06-26", "close": 1.23, "volume": 718084.0}, {"date": "2024-06-27", "close": 1.29, "volume": 447805.0}, {"date": "2024-06-28", "close": 1.17, "volume": 8288441.0}, {"date": "2024-07-01", "close": 1.17, "volume": 567911.0}, {"date": "2024-07-02", "close": 1.12, "volume": 595200.0}, {"date": "2024-07-03", "close": 1.04, "volume": 997443.0}, {"date": "2024-07-05", "close": 1.05, "volume": 446924.0}, {"date": "2024-07-08", "close": 1.06, "volume": 296985.0}, {"date": "2024-07-09", "close": 1.08, "volume": 235845.0}, {"date": "2024-07-10", "close": 1.12, "volume": 133979.0}, {"date": "2024-07-11", "close": 1.14, "volume": 136414.0}, {"date": "2024-07-12", "close": 1.14, "volume": 155008.0}, {"date": "2024-07-15", "close": 1.15, "volume": 204038.0}, {"date": "2024-07-16", "close": 1.17, "volume": 255912.0}, {"date": "2024-07-17", "close": 1.12, "volume": 209235.0}, {"date": "2024-07-18", "close": 1.09, "volume": 251954.0}, {"date": "2024-07-19", "close": 1.1, "volume": 98716.0}, {"date": "2024-07-22", "close": 1.11, "volume": 193183.0}, {"date": "2024-07-23", "close": 1.15, "volume": 239384.0}, {"date": "2024-07-24", "close": 1.16, "volume": 133381.0}, {"date": "2024-07-25", "close": 1.15, "volume": 110131.0}, {"date": "2024-07-26", "close": 1.16, "volume": 104173.0}, {"date": "2024-07-29", "close": 1.11, "volume": 130908.0}, {"date": "2024-07-30", "close": 1.08, "volume": 114733.0}, {"date": "2024-07-31", "close": 1.08, "volume": 89079.0}, {"date": "2024-08-01", "close": 1.06, "volume": 149076.0}, {"date": "2024-08-02", "close": 1.05, "volume": 169719.0}, {"date": "2024-08-05", "close": 1.0, "volume": 255278.0}, {"date": "2024-08-06", "close": 1.01, "volume": 123908.0}, {"date": "2024-08-07", "close": 1.0, "volume": 342703.0}, {"date": "2024-08-08", "close": 1.04, "volume": 129313.0}, {"date": "2024-08-09", "close": 1.04, "volume": 67000.0}, {"date": "2024-08-12", "close": 1.05, "volume": 129032.0}, {"date": "2024-08-13", "close": 1.04, "volume": 206959.0}, {"date": "2024-08-14", "close": 0.93, "volume": 625022.0}, {"date": "2024-08-15", "close": 0.95, "volume": 253055.0}, {"date": "2024-08-16", "close": 0.9712, "volume": 96774.0}, {"date": "2024-08-19", "close": 0.96, "volume": 164725.0}, {"date": "2024-08-20", "close": 0.951, "volume": 96736.0}, {"date": "2024-08-21", "close": 0.9699, "volume": 90275.0}, {"date": "2024-08-22", "close": 0.9385, "volume": 120778.0}, {"date": "2024-08-23", "close": 0.9677, "volume": 92570.0}, {"date": "2024-08-26", "close": 0.92, "volume": 196615.0}, {"date": "2024-08-27", "close": 0.9114, "volume": 124895.0}, {"date": "2024-08-28", "close": 0.9, "volume": 206940.0}, {"date": "2024-08-29", "close": 0.9101, "volume": 126417.0}, {"date": "2024-08-30", "close": 0.9442, "volume": 128217.0}, {"date": "2024-09-03", "close": 1.07, "volume": 630111.0}, {"date": "2024-09-04", "close": 1.01, "volume": 199939.0}, {"date": "2024-09-05", "close": 1.02, "volume": 74062.0}, {"date": "2024-09-06", "close": 1.0, "volume": 68828.0}, {"date": "2024-09-09", "close": 1.01, "volume": 140594.0}, {"date": "2024-09-10", "close": 1.02, "volume": 116259.0}, {"date": "2024-09-11", "close": 1.04, "volume": 119203.0}, {"date": "2024-09-12", "close": 1.06, "volume": 152141.0}, {"date": "2024-09-13", "close": 1.05, "volume": 89589.0}, {"date": "2024-09-16", "close": 1.09, "volume": 82746.0}, {"date": "2024-09-17", "close": 1.1, "volume": 150220.0}, {"date": "2024-09-18", "close": 1.09, "volume": 172658.0}, {"date": "2024-09-19", "close": 1.15, "volume": 110429.0}, {"date": "2024-09-20", "close": 1.1, "volume": 124337.0}, {"date": "2024-09-23", "close": 1.12, "volume": 88489.0}, {"date": "2024-09-24", "close": 1.08, "volume": 132961.0}, {"date": "2024-09-25", "close": 1.09, "volume": 74331.0}, {"date": "2024-09-26", "close": 1.07, "volume": 86400.0}, {"date": "2024-09-27", "close": 1.05, "volume": 239079.0}, {"date": "2024-09-30", "close": 1.02, "volume": 247902.0}, {"date": "2024-10-01", "close": 1.05, "volume": 62983.0}, {"date": "2024-10-02", "close": 1.02, "volume": 46481.0}, {"date": "2024-10-03", "close": 1.01, "volume": 55501.0}, {"date": "2024-10-04", "close": 1.08, "volume": 116484.0}, {"date": "2024-10-07", "close": 1.02, "volume": 170444.0}, {"date": "2024-10-08", "close": 1.02, "volume": 102257.0}, {"date": "2024-10-09", "close": 1.01, "volume": 100049.0}, {"date": "2024-10-10", "close": 1.0, "volume": 129218.0}, {"date": "2024-10-11", "close": 1.08, "volume": 288776.0}, {"date": "2024-10-14", "close": 1.06, "volume": 127404.0}, {"date": "2024-10-15", "close": 1.08, "volume": 111020.0}, {"date": "2024-10-16", "close": 1.09, "volume": 125283.0}, {"date": "2024-10-17", "close": 1.09, "volume": 146423.0}, {"date": "2024-10-18", "close": 1.09, "volume": 74901.0}, {"date": "2024-10-21", "close": 1.06, "volume": 187585.0}, {"date": "2024-10-22", "close": 1.06, "volume": 297398.0}, {"date": "2024-10-23", "close": 1.02, "volume": 87294.0}, {"date": "2024-10-24", "close": 1.03, "volume": 48112.0}, {"date": "2024-10-25", "close": 1.08, "volume": 129033.0}, {"date": "2024-10-28", "close": 1.13, "volume": 237286.0}, {"date": "2024-10-29", "close": 1.17, "volume": 127863.0}, {"date": "2024-10-30", "close": 1.17, "volume": 140301.0}, {"date": "2024-10-31", "close": 1.17, "volume": 113348.0}, {"date": "2024-11-01", "close": 1.25, "volume": 294747.0}, {"date": "2024-11-04", "close": 1.28, "volume": 969260.0}, {"date": "2024-11-05", "close": 1.3, "volume": 159051.0}, {"date": "2024-11-06", "close": 1.22, "volume": 139516.0}, {"date": "2024-11-07", "close": 1.16, "volume": 331871.0}, {"date": "2024-11-08", "close": 1.16, "volume": 161887.0}, {"date": "2024-11-11", "close": 1.2, "volume": 215684.0}, {"date": "2024-11-12", "close": 1.32, "volume": 473640.0}, {"date": "2024-11-13", "close": 1.24, "volume": 305071.0}, {"date": "2024-11-14", "close": 1.41, "volume": 1466106.0}, {"date": "2024-11-15", "close": 1.4, "volume": 328811.0}, {"date": "2024-11-18", "close": 1.66, "volume": 1786177.0}, {"date": "2024-11-19", "close": 1.63, "volume": 533660.0}, {"date": "2024-11-20", "close": 1.69, "volume": 817971.0}, {"date": "2024-11-21", "close": 1.66, "volume": 532185.0}, {"date": "2024-11-22", "close": 1.69, "volume": 545887.0}, {"date": "2024-11-25", "close": 1.71, "volume": 328714.0}, {"date": "2024-11-26", "close": 1.68, "volume": 402345.0}, {"date": "2024-11-27", "close": 1.69, "volume": 174487.0}, {"date": "2024-11-29", "close": 1.72, "volume": 153467.0}, {"date": "2024-12-02", "close": 1.67, "volume": 323794.0}, {"date": "2024-12-03", "close": 1.64, "volume": 222251.0}, {"date": "2024-12-04", "close": 1.63, "volume": 488591.0}, {"date": "2024-12-05", "close": 1.63, "volume": 211419.0}, {"date": "2024-12-06", "close": 1.69, "volume": 412956.0}, {"date": "2024-12-09", "close": 1.76, "volume": 645507.0}, {"date": "2024-12-10", "close": 1.83, "volume": 639305.0}, {"date": "2024-12-11", "close": 1.8, "volume": 446697.0}, {"date": "2024-12-12", "close": 1.8, "volume": 539817.0}, {"date": "2024-12-13", "close": 1.8, "volume": 456234.0}, {"date": "2024-12-16", "close": 1.75, "volume": 212100.0}, {"date": "2024-12-17", "close": 1.74, "volume": 447147.0}, {"date": "2024-12-18", "close": 1.71, "volume": 344997.0}, {"date": "2024-12-19", "close": 1.74, "volume": 307528.0}, {"date": "2024-12-20", "close": 1.76, "volume": 344361.0}, {"date": "2024-12-23", "close": 1.73, "volume": 342041.0}, {"date": "2024-12-24", "close": 1.78, "volume": 127659.0}, {"date": "2024-12-26", "close": 1.78, "volume": 215621.0}, {"date": "2024-12-27", "close": 1.83, "volume": 273076.0}, {"date": "2024-12-30", "close": 1.89, "volume": 777477.0}, {"date": "2024-12-31", "close": 1.88, "volume": 421806.0}, {"date": "2025-01-02", "close": 1.97, "volume": 869203.0}, {"date": "2025-01-03", "close": 2.12, "volume": 1008606.0}, {"date": "2025-01-06", "close": 2.23, "volume": 2161718.0}, {"date": "2025-01-07", "close": 2.24, "volume": 588253.0}, {"date": "2025-01-08", "close": 2.27, "volume": 695038.0}, {"date": "2025-01-10", "close": 2.27, "volume": 411982.0}, {"date": "2025-01-13", "close": 2.2, "volume": 522573.0}, {"date": "2025-01-14", "close": 2.18, "volume": 536720.0}, {"date": "2025-01-15", "close": 2.17, "volume": 336863.0}, {"date": "2025-01-16", "close": 2.17, "volume": 511443.0}, {"date": "2025-01-17", "close": 2.22, "volume": 280122.0}, {"date": "2025-01-21", "close": 2.33, "volume": 731324.0}, {"date": "2025-01-22", "close": 2.37, "volume": 471741.0}, {"date": "2025-01-23", "close": 2.53, "volume": 1170397.0}, {"date": "2025-01-24", "close": 2.46, "volume": 526205.0}, {"date": "2025-01-27", "close": 2.23, "volume": 1267758.0}, {"date": "2025-01-28", "close": 2.31, "volume": 412012.0}, {"date": "2025-01-29", "close": 2.37, "volume": 301801.0}, {"date": "2025-01-30", "close": 2.38, "volume": 267235.0}, {"date": "2025-01-31", "close": 2.43, "volume": 362533.0}, {"date": "2025-02-03", "close": 2.42, "volume": 877264.0}, {"date": "2025-02-04", "close": 2.52, "volume": 1093603.0}, {"date": "2025-02-05", "close": 2.67, "volume": 1138361.0}, {"date": "2025-02-06", "close": 2.69, "volume": 916713.0}, {"date": "2025-02-07", "close": 2.66, "volume": 566166.0}, {"date": "2025-02-10", "close": 2.55, "volume": 804818.0}, {"date": "2025-02-11", "close": 2.51, "volume": 633164.0}, {"date": "2025-02-12", "close": 2.67, "volume": 719483.0}, {"date": "2025-02-13", "close": 2.66, "volume": 290956.0}, {"date": "2025-02-14", "close": 2.69, "volume": 252654.0}, {"date": "2025-02-18", "close": 2.52, "volume": 979301.0}, {"date": "2025-02-19", "close": 2.5, "volume": 482769.0}, {"date": "2025-02-20", "close": 2.43, "volume": 501160.0}, {"date": "2025-02-21", "close": 2.39, "volume": 536863.0}, {"date": "2025-02-24", "close": 2.35, "volume": 585970.0}, {"date": "2025-02-25", "close": 2.38, "volume": 558101.0}, {"date": "2025-02-26", "close": 2.38, "volume": 532363.0}, {"date": "2025-02-27", "close": 2.33, "volume": 368498.0}, {"date": "2025-02-28", "close": 2.33, "volume": 650042.0}, {"date": "2025-03-03", "close": 2.31, "volume": 967645.0}, {"date": "2025-03-04", "close": 2.32, "volume": 591536.0}, {"date": "2025-03-05", "close": 2.37, "volume": 454710.0}, {"date": "2025-03-06", "close": 2.37, "volume": 620666.0}, {"date": "2025-03-07", "close": 2.34, "volume": 468252.0}, {"date": "2025-03-10", "close": 2.33, "volume": 2345076.0}, {"date": "2025-03-11", "close": 2.26, "volume": 558196.0}, {"date": "2025-03-12", "close": 2.24, "volume": 447749.0}, {"date": "2025-03-13", "close": 2.17, "volume": 594784.0}, {"date": "2025-03-14", "close": 2.24, "volume": 696353.0}, {"date": "2025-03-17", "close": 2.45, "volume": 1968113.0}, {"date": "2025-03-18", "close": 2.35, "volume": 1218322.0}, {"date": "2025-03-19", "close": 2.25, "volume": 711467.0}, {"date": "2025-03-20", "close": 2.36, "volume": 555851.0}, {"date": "2025-03-21", "close": 2.49, "volume": 678177.0}, {"date": "2025-03-24", "close": 2.6, "volume": 999785.0}, {"date": "2025-03-25", "close": 2.53, "volume": 506428.0}, {"date": "2025-03-26", "close": 2.48, "volume": 324058.0}, {"date": "2025-03-27", "close": 2.58, "volume": 665051.0}, {"date": "2025-03-28", "close": 2.58, "volume": 466239.0}, {"date": "2025-03-31", "close": 2.56, "volume": 547924.0}, {"date": "2025-04-01", "close": 2.54, "volume": 458962.0}, {"date": "2025-04-02", "close": 2.59, "volume": 387511.0}, {"date": "2025-04-03", "close": 2.6, "volume": 456754.0}, {"date": "2025-04-04", "close": 2.39, "volume": 842604.0}, {"date": "2025-04-07", "close": 2.34, "volume": 701193.0}, {"date": "2025-04-08", "close": 2.28, "volume": 1035672.0}, {"date": "2025-04-09", "close": 2.34, "volume": 1133752.0}, {"date": "2025-04-10", "close": 2.31, "volume": 402662.0}, {"date": "2025-04-11", "close": 2.41, "volume": 450361.0}, {"date": "2025-04-14", "close": 2.62, "volume": 1002989.0}, {"date": "2025-04-15", "close": 2.62, "volume": 415470.0}, {"date": "2025-04-16", "close": 2.6, "volume": 542897.0}, {"date": "2025-04-17", "close": 2.61, "volume": 377166.0}, {"date": "2025-04-21", "close": 2.55, "volume": 295020.0}, {"date": "2025-04-22", "close": 2.63, "volume": 556220.0}, {"date": "2025-04-23", "close": 2.96, "volume": 2022260.0}, {"date": "2025-04-24", "close": 2.94, "volume": 1486418.0}, {"date": "2025-04-25", "close": 2.85, "volume": 797510.0}, {"date": "2025-04-28", "close": 2.85, "volume": 787959.0}, {"date": "2025-04-29", "close": 2.96, "volume": 674619.0}, {"date": "2025-04-30", "close": 3.07, "volume": 916192.0}, {"date": "2025-05-01", "close": 3.0, "volume": 556638.0}, {"date": "2025-05-02", "close": 3.0, "volume": 691869.0}, {"date": "2025-05-05", "close": 2.84, "volume": 914317.0}, {"date": "2025-05-06", "close": 2.73, "volume": 744069.0}, {"date": "2025-05-07", "close": 2.84, "volume": 614227.0}, {"date": "2025-05-08", "close": 2.89, "volume": 1045589.0}, {"date": "2025-05-09", "close": 1.72, "volume": 5949694.0}, {"date": "2025-05-12", "close": 1.46, "volume": 5681827.0}, {"date": "2025-05-13", "close": 1.66, "volume": 2377514.0}, {"date": "2025-05-14", "close": 1.67, "volume": 1349272.0}, {"date": "2025-05-15", "close": 1.67, "volume": 660075.0}, {"date": "2025-05-16", "close": 1.67, "volume": 1035248.0}, {"date": "2025-05-19", "close": 1.68, "volume": 697109.0}, {"date": "2025-05-20", "close": 1.72, "volume": 692333.0}, {"date": "2025-05-21", "close": 1.71, "volume": 800681.0}, {"date": "2025-05-22", "close": 1.65, "volume": 711881.0}, {"date": "2025-05-23", "close": 1.62, "volume": 867546.0}, {"date": "2025-05-27", "close": 1.56, "volume": 1450189.0}, {"date": "2025-05-28", "close": 1.59, "volume": 1160102.0}, {"date": "2025-05-29", "close": 1.59, "volume": 368530.0}, {"date": "2025-05-30", "close": 1.55, "volume": 465498.0}, {"date": "2025-06-02", "close": 1.58, "volume": 605394.0}, {"date": "2025-06-03", "close": 1.6, "volume": 532840.0}, {"date": "2025-06-04", "close": 1.6, "volume": 773811.0}, {"date": "2025-06-05", "close": 1.52, "volume": 474623.0}, {"date": "2025-06-06", "close": 1.58, "volume": 468837.0}, {"date": "2025-06-09", "close": 1.54, "volume": 613906.0}, {"date": "2025-06-10", "close": 1.58, "volume": 497102.0}, {"date": "2025-06-11", "close": 1.57, "volume": 479607.0}, {"date": "2025-06-12", "close": 1.54, "volume": 455246.0}, {"date": "2025-06-13", "close": 1.49, "volume": 501808.0}, {"date": "2025-06-16", "close": 1.43, "volume": 691473.0}, {"date": "2025-06-17", "close": 1.37, "volume": 644315.0}, {"date": "2025-06-18", "close": 1.4, "volume": 402886.0}, {"date": "2025-06-20", "close": 1.4, "volume": 783628.0}, {"date": "2025-06-23", "close": 1.35, "volume": 783744.0}, {"date": "2025-06-24", "close": 1.53, "volume": 886436.0}, {"date": "2025-06-25", "close": 1.41, "volume": 699014.0}, {"date": "2025-06-26", "close": 1.45, "volume": 708232.0}, {"date": "2025-06-27", "close": 1.54, "volume": 12716820.0}, {"date": "2025-06-30", "close": 1.48, "volume": 1006990.0}, {"date": "2025-07-01", "close": 1.48, "volume": 384076.0}, {"date": "2025-07-02", "close": 1.5, "volume": 546566.0}, {"date": "2025-07-03", "close": 1.54, "volume": 409479.0}, {"date": "2025-07-07", "close": 1.47, "volume": 859387.0}, {"date": "2025-07-08", "close": 1.48, "volume": 1011023.0}, {"date": "2025-07-09", "close": 1.53, "volume": 595670.0}, {"date": "2025-07-10", "close": 1.48, "volume": 675282.0}, {"date": "2025-07-11", "close": 1.41, "volume": 1007451.0}, {"date": "2025-07-14", "close": 1.42, "volume": 419503.0}, {"date": "2025-07-15", "close": 1.38, "volume": 872360.0}, {"date": "2025-07-16", "close": 1.43, "volume": 606517.0}, {"date": "2025-07-17", "close": 1.5, "volume": 684258.0}, {"date": "2025-07-18", "close": 1.45, "volume": 514630.0}, {"date": "2025-07-21", "close": 1.52, "volume": 814670.0}, {"date": "2025-07-22", "close": 1.58, "volume": 796680.0}, {"date": "2025-07-23", "close": 1.6, "volume": 621506.0}, {"date": "2025-07-24", "close": 1.55, "volume": 395953.0}, {"date": "2025-07-25", "close": 1.51, "volume": 287135.0}, {"date": "2025-07-28", "close": 1.5, "volume": 454506.0}, {"date": "2025-07-29", "close": 1.46, "volume": 455905.0}, {"date": "2025-07-30", "close": 1.49, "volume": 414059.0}, {"date": "2025-07-31", "close": 1.46, "volume": 511768.0}, {"date": "2025-08-01", "close": 1.45, "volume": 357112.0}, {"date": "2025-08-04", "close": 1.5, "volume": 297622.0}, {"date": "2025-08-05", "close": 1.42, "volume": 377481.0}, {"date": "2025-08-06", "close": 1.48, "volume": 284038.0}, {"date": "2025-08-07", "close": 1.51, "volume": 626245.0}, {"date": "2025-08-08", "close": 1.54, "volume": 293772.0}, {"date": "2025-08-11", "close": 1.61, "volume": 856210.0}, {"date": "2025-08-12", "close": 1.64, "volume": 553781.0}, {"date": "2025-08-13", "close": 1.61, "volume": 939806.0}, {"date": "2025-08-14", "close": 1.52, "volume": 933766.0}, {"date": "2025-08-15", "close": 1.48, "volume": 702056.0}, {"date": "2025-08-18", "close": 1.54, "volume": 644497.0}, {"date": "2025-08-19", "close": 1.53, "volume": 676034.0}, {"date": "2025-08-20", "close": 1.57, "volume": 240609.0}, {"date": "2025-08-21", "close": 1.58, "volume": 269097.0}, {"date": "2025-08-22", "close": 1.66, "volume": 690791.0}, {"date": "2025-08-25", "close": 1.6, "volume": 521935.0}, {"date": "2025-08-26", "close": 1.62, "volume": 1312933.0}, {"date": "2025-08-27", "close": 1.6, "volume": 341291.0}, {"date": "2025-08-28", "close": 1.55, "volume": 495276.0}, {"date": "2025-08-29", "close": 1.55, "volume": 672673.0}, {"date": "2025-09-02", "close": 1.64, "volume": 708498.0}, {"date": "2025-09-03", "close": 1.6, "volume": 393522.0}, {"date": "2025-09-04", "close": 1.59, "volume": 370324.0}, {"date": "2025-09-05", "close": 1.54, "volume": 1199310.0}, {"date": "2025-09-08", "close": 1.58, "volume": 1833050.0}, {"date": "2025-09-09", "close": 1.72, "volume": 656306.0}, {"date": "2025-09-10", "close": 1.69, "volume": 441165.0}, {"date": "2025-09-11", "close": 1.74, "volume": 378384.0}, {"date": "2025-09-12", "close": 1.81, "volume": 910941.0}, {"date": "2025-09-15", "close": 1.91, "volume": 1353468.0}, {"date": "2025-09-16", "close": 1.95, "volume": 605972.0}, {"date": "2025-09-17", "close": 1.87, "volume": 871504.0}, {"date": "2025-09-18", "close": 1.86, "volume": 419996.0}, {"date": "2025-09-19", "close": 1.89, "volume": 765253.0}, {"date": "2025-09-22", "close": 2.04, "volume": 1160218.0}, {"date": "2025-09-23", "close": 1.96, "volume": 997175.0}, {"date": "2025-09-24", "close": 2.06, "volume": 664772.0}, {"date": "2025-09-25", "close": 2.04, "volume": 360669.0}, {"date": "2025-09-26", "close": 2.06, "volume": 369541.0}, {"date": "2025-09-29", "close": 2.16, "volume": 525306.0}, {"date": "2025-09-30", "close": 2.22, "volume": 767172.0}, {"date": "2025-10-01", "close": 2.36, "volume": 1218715.0}, {"date": "2025-10-02", "close": 2.34, "volume": 719359.0}, {"date": "2025-10-03", "close": 2.43, "volume": 1164991.0}, {"date": "2025-10-06", "close": 2.6, "volume": 1503432.0}, {"date": "2025-10-07", "close": 2.5, "volume": 1690333.0}, {"date": "2025-10-08", "close": 2.57, "volume": 592232.0}, {"date": "2025-10-09", "close": 2.56, "volume": 849435.0}, {"date": "2025-10-10", "close": 2.36, "volume": 1193114.0}, {"date": "2025-10-13", "close": 2.45, "volume": 769535.0}, {"date": "2025-10-14", "close": 2.37, "volume": 628460.0}, {"date": "2025-10-15", "close": 2.49, "volume": 827939.0}, {"date": "2025-10-16", "close": 2.4, "volume": 710519.0}, {"date": "2025-10-17", "close": 1.86, "volume": 5510126.0}, {"date": "2025-10-20", "close": 2.14, "volume": 1455591.0}, {"date": "2025-10-21", "close": 2.14, "volume": 575450.0}, {"date": "2025-10-22", "close": 2.27, "volume": 597464.0}, {"date": "2025-10-23", "close": 2.31, "volume": 460077.0}, {"date": "2025-10-24", "close": 2.36, "volume": 740682.0}, {"date": "2025-10-27", "close": 2.38, "volume": 741946.0}, {"date": "2025-10-28", "close": 2.3, "volume": 412271.0}, {"date": "2025-10-29", "close": 2.37, "volume": 1632949.0}, {"date": "2025-10-30", "close": 2.26, "volume": 454888.0}, {"date": "2025-10-31", "close": 2.37, "volume": 478311.0}, {"date": "2025-11-03", "close": 2.39, "volume": 647720.0}, {"date": "2025-11-04", "close": 2.34, "volume": 411954.0}, {"date": "2025-11-05", "close": 2.38, "volume": 522619.0}, {"date": "2025-11-06", "close": 2.22, "volume": 508359.0}, {"date": "2025-11-07", "close": 2.19, "volume": 601028.0}, {"date": "2025-11-10", "close": 2.13, "volume": 574412.0}, {"date": "2025-11-11", "close": 2.13, "volume": 351274.0}, {"date": "2025-11-12", "close": 2.14, "volume": 454408.0}, {"date": "2025-11-13", "close": 1.93, "volume": 1523502.0}, {"date": "2025-11-14", "close": 1.86, "volume": 662728.0}, {"date": "2025-11-17", "close": 1.89, "volume": 563081.0}, {"date": "2025-11-18", "close": 1.88, "volume": 529652.0}, {"date": "2025-11-19", "close": 1.77, "volume": 487769.0}, {"date": "2025-11-20", "close": 1.74, "volume": 605353.0}, {"date": "2025-11-21", "close": 1.75, "volume": 684631.0}, {"date": "2025-11-24", "close": 1.75, "volume": 367931.0}, {"date": "2025-11-25", "close": 1.79, "volume": 423408.0}, {"date": "2025-11-26", "close": 1.83, "volume": 614573.0}, {"date": "2025-11-28", "close": 1.78, "volume": 294686.0}, {"date": "2025-12-01", "close": 1.7, "volume": 713459.0}, {"date": "2025-12-02", "close": 1.67, "volume": 638465.0}, {"date": "2025-12-03", "close": 1.72, "volume": 484892.0}, {"date": "2025-12-04", "close": 1.75, "volume": 581032.0}, {"date": "2025-12-05", "close": 1.73, "volume": 440782.0}, {"date": "2025-12-08", "close": 1.74, "volume": 465679.0}, {"date": "2025-12-09", "close": 1.75, "volume": 377520.0}, {"date": "2025-12-10", "close": 1.8, "volume": 526279.0}, {"date": "2025-12-11", "close": 1.83, "volume": 576935.0}, {"date": "2025-12-12", "close": 1.79, "volume": 544857.0}, {"date": "2025-12-15", "close": 1.74, "volume": 333299.0}, {"date": "2025-12-16", "close": 1.81, "volume": 341283.0}, {"date": "2025-12-17", "close": 1.76, "volume": 588679.0}, {"date": "2025-12-18", "close": 1.8, "volume": 381923.0}, {"date": "2025-12-19", "close": 1.73, "volume": 849736.0}, {"date": "2025-12-22", "close": 1.79, "volume": 914364.0}, {"date": "2025-12-23", "close": 1.75, "volume": 1284897.0}, {"date": "2025-12-24", "close": 1.77, "volume": 402344.0}, {"date": "2025-12-26", "close": 1.81, "volume": 374568.0}, {"date": "2025-12-29", "close": 1.79, "volume": 640658.0}, {"date": "2025-12-30", "close": 1.74, "volume": 438816.0}, {"date": "2025-12-31", "close": 1.8, "volume": 625351.0}, {"date": "2026-01-02", "close": 1.74, "volume": 592109.0}, {"date": "2026-01-05", "close": 1.79, "volume": 717002.0}, {"date": "2026-01-06", "close": 1.77, "volume": 770516.0}, {"date": "2026-01-07", "close": 1.78, "volume": 466831.0}, {"date": "2026-01-08", "close": 2.0, "volume": 3831646.0}, {"date": "2026-01-09", "close": 2.07, "volume": 1581150.0}, {"date": "2026-01-12", "close": 2.1, "volume": 929044.0}, {"date": "2026-01-13", "close": 2.02, "volume": 476544.0}, {"date": "2026-01-14", "close": 2.06, "volume": 546696.0}, {"date": "2026-01-15", "close": 2.06, "volume": 586522.0}, {"date": "2026-01-16", "close": 2.04, "volume": 405154.0}, {"date": "2026-01-20", "close": 2.05, "volume": 425601.0}, {"date": "2026-01-21", "close": 2.07, "volume": 907687.0}, {"date": "2026-01-22", "close": 2.09, "volume": 494644.0}, {"date": "2026-01-23", "close": 2.08, "volume": 417972.0}, {"date": "2026-01-26", "close": 2.06, "volume": 875458.0}, {"date": "2026-01-27", "close": 2.12, "volume": 867910.0}, {"date": "2026-01-28", "close": 2.06, "volume": 692786.0}, {"date": "2026-01-29", "close": 2.07, "volume": 717354.0}, {"date": "2026-01-30", "close": 2.34, "volume": 3144319.0}, {"date": "2026-02-02", "close": 2.6, "volume": 2684869.0}, {"date": "2026-02-03", "close": 2.73, "volume": 2525070.0}, {"date": "2026-02-04", "close": 2.9, "volume": 2581214.0}, {"date": "2026-02-05", "close": 2.91, "volume": 2432971.0}, {"date": "2026-02-06", "close": 2.89, "volume": 2559570.0}, {"date": "2026-02-09", "close": 2.8, "volume": 2133519.0}, {"date": "2026-02-10", "close": 2.7, "volume": 2417891.0}, {"date": "2026-02-11", "close": 2.92, "volume": 2525367.0}, {"date": "2026-02-12", "close": 2.86, "volume": 862300.0}, {"date": "2026-02-13", "close": 2.97, "volume": 1196072.0}, {"date": "2026-02-17", "close": 2.98, "volume": 1011334.0}, {"date": "2026-02-18", "close": 2.98, "volume": 2108306.0}, {"date": "2026-02-19", "close": 3.15, "volume": 1438442.0}, {"date": "2026-02-20", "close": 3.06, "volume": 1334260.0}, {"date": "2026-02-23", "close": 3.14, "volume": 1566123.0}, {"date": "2026-02-24", "close": 3.0, "volume": 2836416.0}, {"date": "2026-02-25", "close": 3.03, "volume": 869064.0}, {"date": "2026-02-26", "close": 3.01, "volume": 917965.0}, {"date": "2026-02-27", "close": 2.88, "volume": 1487354.0}, {"date": "2026-03-02", "close": 3.03, "volume": 1872950.0}, {"date": "2026-03-03", "close": 2.83, "volume": 1017120.0}, {"date": "2026-03-04", "close": 2.83, "volume": 685295.0}, {"date": "2026-03-05", "close": 2.78, "volume": 1640372.0}, {"date": "2026-03-06", "close": 2.62, "volume": 883378.0}, {"date": "2026-03-09", "close": 2.88, "volume": 1440686.0}, {"date": "2026-03-10", "close": 2.9, "volume": 632796.0}, {"date": "2026-03-11", "close": 2.89, "volume": 389378.0}, {"date": "2026-03-12", "close": 2.79, "volume": 473863.0}, {"date": "2026-03-13", "close": 2.83, "volume": 705602.0}, {"date": "2026-03-16", "close": 2.87, "volume": 964894.0}, {"date": "2026-03-17", "close": 2.79, "volume": 715509.0}, {"date": "2026-03-18", "close": 2.21, "volume": 3358964.0}, {"date": "2026-03-19", "close": 2.23, "volume": 1329772.0}, {"date": "2026-03-20", "close": 2.14, "volume": 1538553.0}, {"date": "2026-03-23", "close": 2.13, "volume": 958082.0}, {"date": "2026-03-24", "close": 2.07, "volume": 729104.0}, {"date": "2026-03-25", "close": 2.16, "volume": 1105806.0}, {"date": "2026-03-26", "close": 2.11, "volume": 951604.0}, {"date": "2026-03-27", "close": 2.14, "volume": 749256.0}, {"date": "2026-03-30", "close": 2.09, "volume": 1069981.0}, {"date": "2026-03-31", "close": 2.17, "volume": 966912.0}, {"date": "2026-04-01", "close": 2.19, "volume": 864512.0}, {"date": "2026-04-02", "close": 2.15, "volume": 1100329.0}, {"date": "2026-04-06", "close": 2.21, "volume": 651365.0}, {"date": "2026-04-07", "close": 2.19, "volume": 452199.0}, {"date": "2026-04-08", "close": 2.25, "volume": 867792.0}, {"date": "2026-04-09", "close": 2.28, "volume": 939394.0}, {"date": "2026-04-10", "close": 2.3, "volume": 394186.0}, {"date": "2026-04-13", "close": 2.29, "volume": 420247.0}, {"date": "2026-04-14", "close": 2.36, "volume": 735889.0}, {"date": "2026-04-15", "close": 2.38, "volume": 682510.0}, {"date": "2026-04-16", "close": 2.3, "volume": 763249.0}, {"date": "2026-04-17", "close": 2.32, "volume": 536470.0}, {"date": "2026-04-20", "close": 2.27, "volume": 513035.0}, {"date": "2026-04-21", "close": 2.22, "volume": 533923.0}, {"date": "2026-04-22", "close": 2.2, "volume": 499020.0}, {"date": "2026-04-23", "close": 2.14, "volume": 856060.0}, {"date": "2026-04-24", "close": 2.18, "volume": 407159.0}, {"date": "2026-04-27", "close": 2.16, "volume": 352033.0}, {"date": "2026-04-28", "close": 2.12, "volume": 345198.0}, {"date": "2026-04-29", "close": 2.12, "volume": 532257.0}, {"date": "2026-04-30", "close": 2.15, "volume": 369116.0}, {"date": "2026-05-01", "close": 2.12, "volume": 722633.0}, {"date": "2026-05-04", "close": 2.13, "volume": 386054.0}, {"date": "2026-05-05", "close": 1.96, "volume": 1927444.0}, {"date": "2026-05-06", "close": 2.02, "volume": 1205376.0}, {"date": "2026-05-07", "close": 1.98, "volume": 1583598.0}, {"date": "2026-05-08", "close": 1.94, "volume": 621179.0}, {"date": "2026-05-11", "close": 1.94, "volume": 604095.0}, {"date": "2026-05-12", "close": 1.91, "volume": 590907.0}, {"date": "2026-05-13", "close": 1.93, "volume": 2204465.0}, {"date": "2026-05-14", "close": 2.0, "volume": 869761.0}, {"date": "2026-05-15", "close": 1.98, "volume": 1100822.0}, {"date": "2026-05-18", "close": 1.91, "volume": 1105305.0}, {"date": "2026-05-19", "close": 1.9, "volume": 744139.0}, {"date": "2026-05-20", "close": 2.01, "volume": 702599.0}, {"date": "2026-05-21", "close": 2.03, "volume": 873645.0}, {"date": "2026-05-22", "close": 2.1, "volume": 714016.0}, {"date": "2026-05-26", "close": 2.14, "volume": 734789.0}, {"date": "2026-05-27", "close": 2.12, "volume": 1119977.0}, {"date": "2026-05-28", "close": 2.1, "volume": 704825.0}, {"date": "2026-05-29", "close": 2.11, "volume": 487911.0}, {"date": "2026-06-01", "close": 2.06, "volume": 557011.0}, {"date": "2026-06-02", "close": 1.99, "volume": 810152.0}, {"date": "2026-06-03", "close": 1.96, "volume": 834912.0}, {"date": "2026-06-04", "close": 2.01, "volume": 597347.0}, {"date": "2026-06-05", "close": 1.99, "volume": 569042.0}, {"date": "2026-06-08", "close": 1.96, "volume": 454663.0}, {"date": "2026-06-09", "close": 1.98, "volume": 460545.0}, {"date": "2026-06-10", "close": 1.97, "volume": 360834.0}, {"date": "2026-06-11", "close": 2.05, "volume": 603536.0}, {"date": "2026-06-12", "close": 2.09, "volume": 254955.0}, {"date": "2026-06-15", "close": 2.06, "volume": 578487.0}, {"date": "2026-06-16", "close": 2.06, "volume": 228416.0}, {"date": "2026-06-17", "close": 2.02, "volume": 604896.0}, {"date": "2026-06-18", "close": 2.22, "volume": 1832869.0}, {"date": "2026-06-22", "close": 2.16, "volume": 723457.0}, {"date": "2026-06-23", "close": 2.17, "volume": 347441.0}, {"date": "2026-06-24", "close": 2.24, "volume": 796722.0}, {"date": "2026-06-25", "close": 2.22, "volume": 395757.0}, {"date": "2026-06-26", "close": 2.3, "volume": 2544165.0}, {"date": "2026-06-29", "close": 2.35, "volume": 540557.0}, {"date": "2026-06-30", "close": 2.33, "volume": 500098.0}, {"date": "2026-07-01", "close": 2.3, "volume": 436234.0}, {"date": "2026-07-02", "close": 2.32, "volume": 472793.0}, {"date": "2026-07-06", "close": 2.3, "volume": 366793.0}, {"date": "2026-07-07", "close": 2.36, "volume": 696492.0}, {"date": "2026-07-08", "close": 2.38, "volume": 584301.0}, {"date": "2026-07-09", "close": 2.37, "volume": 504153.0}, {"date": "2026-07-10", "close": 2.44, "volume": 678250.0}, {"date": "2026-07-13", "close": 2.39, "volume": 534967.0}, {"date": "2026-07-14", "close": 2.31, "volume": 813462.0}, {"date": "2026-07-15", "close": 2.33, "volume": 576680.0}, {"date": "2026-07-16", "close": 2.31, "volume": 561378.0}, {"date": "2026-07-17", "close": 2.38, "volume": 549893.0}, {"date": "2026-07-20", "close": 2.41, "volume": 643857.0}, {"date": "2026-07-21", "close": 2.36, "volume": 519945.0}, {"date": "2026-07-22", "close": 2.37, "volume": 276755.0}, {"date": "2026-07-23", "close": 2.37, "volume": 449023.0}, {"date": "2026-07-24", "close": 2.37, "volume": 212184.0}, {"date": "2026-07-27", "close": 2.4, "volume": 567011.0}, {"date": "2026-07-28", "close": 2.33, "volume": 382577.0}, {"date": "2026-07-29", "close": 2.27, "volume": 578219.0}, {"date": "2026-07-30", "close": 2.27, "volume": 267199.0}, {"date": "2026-07-31", "close": 2.37, "volume": 1232753.0}, {"date": "2026-08-03", "close": 2.32, "volume": 1027427.0}, {"date": "2026-08-04", "close": 2.37, "volume": 716163.0}, {"date": "2026-08-05", "close": 2.44, "volume": 538936.0}, {"date": "2026-08-06", "close": 2.44, "volume": 530892.0}, {"date": "2026-08-07", "close": 2.46, "volume": 670214.0}, {"date": "2026-08-10", "close": 2.48, "volume": 773425.0}, {"date": "2026-08-11", "close": 2.43, "volume": 373852.0}, {"date": "2026-08-12", "close": 2.62, "volume": 2012469.0}, {"date": "2026-08-13", "close": 2.36, "volume": 2001846.0}, {"date": "2026-08-14", "close": 2.22, "volume": 995919.0}], "refreshing": true}